聯鈞 (3450)-富邦-台南券商分點個股進出

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
226.0
漲跌
▼3.5
漲幅
-1.53%
成交量
24,196張
產業
上市半導體類股
506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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	31.3	225.13	24	225.92	226.00	7.3	28,184	0.03%
2024/11/21	14	227.50	20.2	227.56	229.50	-6.1	28,030	-0.02%
2024/11/20	24.3	227.66	11	225.93	222.00	13.2	27,817	0.05%
2024/11/19	13.2	227.26	12	229.46	230.00	1.1	27,389	0.00%
2024/11/18	13	222.50	16.1	222.63	222.50	-3.1	27,380	-0.01%
2024/11/15	51.1	230.53	10	228.90	230.00	41.1	27,346	0.15%
2024/11/14	7.1	242.83	6	241.83	239.50	1.1	27,174	0.00%
2024/11/13	38	249.62	14.1	245.65	244.00	23.9	27,179	0.09%
2024/11/12	14	251.50	9.7	252.31	252.50	4.3	27,149	0.02%
2024/11/11	6.2	256.00	6	255.58	252.00	0.2	27,212	0.00%
2024/11/08	22.5	260.39	16	258.11	251.50	6.6	27,097	0.02%
2024/11/07	8	254.94	5.3	253.91	251.50	2.7	27,082	0.01%
2024/11/06	99	252.27	98.2	251.69	254.00	0.8	27,096	0.00%
2024/11/05	17	247.24	31.8	248.83	250.00	-14.8	26,735	-0.06%
2024/11/04	17	231.68	21.3	234.38	234.00	-4.2	26,112	-0.02%
2024/11/01	11	215.18	60.4	219.52	221.50	-49.4	25,508	-0.19%
2024/10/30	13	213.66	8	215.63	213.50	5	25,249	0.02%
2024/10/29	34	217.84	31	216.68	220.00	3	25,088	0.01%
2024/10/28	11.1	212.57	17	212.06	214.00	-5.9	24,664	-0.02%
2024/10/25	31.9	226.08	18	224.81	224.00	13.9	24,350	0.06%
2024/10/24	59.1	240.69	23.2	232.96	229.00	35.9	24,246	0.15%
2024/10/23	39.5	244.73	47	248.34	251.50	-7.5	23,771	-0.03%
2024/10/22	6	235.91	19.2	237.48	241.50	-13.2	23,455	-0.06%
2024/10/21	32.1	234.02	10	233.30	230.00	22.1	23,327	0.09%
2024/10/18	22.1	242.83	12.1	237.49	232.00	10	23,259	0.04%
2024/10/17	33.6	241.00	52.2	246.39	247.00	-18.6	22,954	-0.08%
2024/10/16	30.4	227.92	27.9	229.40	229.50	2.5	22,578	0.01%
2024/10/15	56.3	242.79	17.4	244.13	234.00	38.9	21,863	0.18%
2024/10/14	18	221.33	28	223.84	228.00	-10	21,548	-0.05%
2024/10/11	25.1	212.74	16.1	211.83	207.50	9	21,359	0.04%
2024/10/09	81.5	209.18	77	208.85	210.50	4.5	21,590	0.02%
2024/10/08	8	192.88	9	193.11	192.00	-1	21,163	0.00%
2024/10/07	20	194.68	22	194.34	194.00	-2	21,380	-0.01%
2024/10/04	12	189.50	12	189.17	190.50	0	21,544	0.00%
2024/10/01	19.1	188.28	20	190.10	191.50	-0.9	22,024	0.00%
2024/09/30	10	186.85	9.5	185.50	185.50	0.5	22,877	0.00%
2024/09/27	19.5	191.91	11	192.39	182.50	8.5	23,076	0.04%
2024/09/26	12	196.25	11	195.95	198.00	1	23,017	0.00%
2024/09/25	10	188.57	24	188.38	189.00	-14	23,353	-0.06%
2024/09/24	25.1	186.85	17.1	188.14	188.50	8	23,486	0.03%
2024/09/23	17	191.82	12.1	192.56	184.00	4.9	23,718	0.02%
2024/09/20	3	185.83	2.1	183.56	183.50	1	23,639	0.00%
2024/09/19	11.9	185.69	5.2	184.10	186.50	6.7	24,080	0.03%
2024/09/18	3	177.00	0	0.00	174.00	3	24,721	0.01%
2024/09/16	3	177.67	1	179.50	178.00	2	25,643	0.01%
2024/09/13	3.2	176.35	4	178.63	179.50	-0.8	26,088	0.00%
2024/09/12	0	0.00	11.2	171.26	173.00	-11.2	26,941	-0.04%
2024/09/11	1	165.00	0	0.00	164.00	1	27,682	0.00%
2024/09/10	4	169.13	1	168.00	164.00	3	27,943	0.01%
2024/09/09	0	0.00	4.1	165.07	168.00	-4.1	28,208	-0.01%
2024/09/06	1	157.00	5	156.60	157.00	-4	28,652	-0.01%
2024/09/05	7	156.79	10	157.25	155.00	-3	29,069	-0.01%
2024/09/04	13.2	158.54	6	159.92	158.00	7.1	29,159	0.02%
2024/09/03	10.1	178.20	19.5	177.68	174.00	-9.4	29,190	-0.03%
2024/09/02	23.3	176.66	22.3	177.47	178.50	1	28,907	0.00%
2024/08/30	21.1	173.19	22.7	174.77	173.50	-1.6	28,237	-0.01%
2024/08/29	278.6	166.78	296.2	167.49	172.00	-17.6	27,630	-0.06%	大買/大賣/
2024/08/28	146.1	156.45	163.6	155.39	160.00	-17.5	26,405	-0.07%	大買/大賣/
2024/08/27	110.1	144.33	116	143.71	145.50	-5.9	25,724	-0.02%	大買/大賣/
2024/08/26	78.1	140.28	77	138.52	136.50	1.1	25,489	0.00%
2024/08/23	39	137.68	43.1	138.89	142.00	-4.1	25,623	-0.02%
2024/08/22	46	140.44	52	139.81	137.00	-6	26,165	-0.02%
2024/08/21	37	137.20	58	139.76	139.50	-21	26,056	-0.08%
2024/08/20	29	140.25	20.4	139.10	138.50	8.6	26,056	0.03%
2024/08/19	102	139.68	94.1	140.68	137.00	7.9	25,883	0.03%	大買/
2024/08/16	12	136.08	24.1	135.87	137.00	-12.1	25,898	-0.05%
2024/08/15	40	131.60	56.1	133.91	134.00	-16.1	25,765	-0.06%
2024/08/14	213	132.15	212	133.81	132.50	1	25,809	0.00%	大買/大賣/
2024/08/13	432	129.76	431.1	130.77	132.50	0.9	25,778	0.00%	大買/大賣/
2024/08/12	63	128.37	64	127.68	127.00	-1	25,588	0.00%
2024/08/09	31.4	125.53	27	124.94	122.50	4.4	25,377	0.02%
2024/08/08	123	118.79	133	116.97	122.00	-10	24,727	-0.04%	大買/大賣/
2024/08/07	15	110.04	19	109.66	111.00	-4	24,326	-0.02%
2024/08/06	18	104.59	18	102.18	104.50	0	24,085	0.00%
2024/08/05	178.2	108.28	105	107.13	107.00	73.2	23,818	0.31%	大買/大賣/
2024/08/02	23	121.48	89	119.78	118.50	-66	23,831	-0.28%
2024/08/01	36.1	133.38	84	133.22	131.00	-47.9	23,659	-0.20%
2024/07/31	4	130.00	1.2	128.13	126.50	2.8	23,413	0.01%
2024/07/30	87	124.88	88.1	123.54	128.50	-1.1	23,254	0.00%
2024/07/29	161	127.82	160.1	128.47	125.00	0.9	23,016	0.00%	大買/大賣/
2024/07/26	51.5	119.94	48	118.76	125.00	3.5	22,624	0.02%
2024/07/23	209.8	128.06	202	129.45	126.00	7.8	22,504	0.03%	大買/大賣/
2024/07/22	137.1	131.22	146	129.99	127.00	-8.9	22,266	-0.04%	大買/大賣/
2024/07/19	12.1	141.49	10	138.55	137.00	2.1	21,986	0.01%
2024/07/18	39.7	145.45	45.5	143.76	148.00	-5.8	21,614	-0.03%
2024/07/17	31.3	147.39	29.6	147.48	145.00	1.7	21,218	0.01%
2024/07/16	7.5	141.24	7	141.29	140.50	0.5	20,641	0.00%
2024/07/15	52	141.37	58.5	143.14	140.50	-6.5	20,458	-0.03%
2024/07/12	23.6	137.45	13	136.85	138.00	10.6	20,002	0.05%
2024/07/11	70.1	145.95	57	145.21	143.50	13.1	19,661	0.07%
2024/07/10	10	141.05	28.6	142.36	145.00	-18.6	19,094	-0.10%
2024/07/09	61.2	134.32	46	132.37	132.00	15.1	18,820	0.08%
2024/07/08	56.1	133.98	65	133.88	134.00	-8.9	18,495	-0.05%
2024/07/05	60.6	142.17	54.2	143.62	143.50	6.4	18,181	0.04%
2024/07/04	87.1	142.03	53	141.71	141.00	34.1	17,793	0.19%
2024/07/03	11	133.82	26	135.35	137.50	-15	16,664	-0.09%
2024/07/02	9	126.94	7.1	126.02	125.00	1.9	16,389	0.01%
2024/07/01	51.3	129.30	51.1	130.32	130.00	0.1	16,270	0.00%
2024/06/28	15.1	125.70	19	125.71	123.50	-3.9	15,586	-0.03%
2024/06/27	49.4	126.85	20	125.28	123.50	29.4	15,179	0.19%
2024/06/26	12	121.00	24.3	122.87	126.50	-12.3	14,553	-0.08%
2024/06/25	11.3	113.55	22	111.77	115.00	-10.7	14,155	-0.08%
2024/06/24	26	118.22	35.3	116.58	114.00	-9.3	13,728	-0.07%
2024/06/21	73.4	120.88	71.1	121.25	122.00	2.3	13,133	0.02%
2024/06/20	24	111.92	43.2	114.29	119.50	-19.2	12,304	-0.16%
2024/06/19	89	108.20	64.2	107.97	109.00	24.8	12,149	0.20%
2024/06/18	128	101.64	150.5	101.27	104.00	-22.5	11,429	-0.20%	大買/大賣/
2024/06/17	65	97.13	67	96.04	94.80	-2	10,694	-0.02%
2024/06/14	23.1	95.56	34	95.31	94.40	-10.9	10,477	-0.10%
2024/06/13	71.1	95.50	67	95.58	95.40	4.1	10,210	0.04%
2024/06/12	51	91.37	48.1	90.55	89.00	2.9	9,758	0.03%
2024/06/11	15.2	87.63	18	86.68	88.00	-2.9	9,416	-0.03%
2024/06/07	12.1	86.69	13	86.81	87.50	-0.9	9,436	-0.01%
2024/06/06	10	84.75	12	85.07	85.00	-2	9,358	-0.02%
2024/06/05	2.3	83.49	6.5	83.69	82.70	-4.2	9,333	-0.04%
2024/06/04	11.6	88.50	6	88.98	85.90	5.6	9,511	0.06%
2024/06/03	22.1	89.14	21	88.23	88.40	1.1	9,740	0.01%
2024/05/31	22.4	92.04	29	89.85	88.50	-6.6	9,855	-0.07%
2024/05/30	9.1	96.38	21	95.56	94.00	-11.9	10,141	-0.12%
2024/05/29	38.8	97.46	24.5	96.58	95.80	14.3	10,528	0.14%
2024/05/28	41.6	98.11	32.3	97.76	97.90	9.3	10,497	0.09%
2024/05/27	1	92.90	5	95.76	96.20	-4	9,879	-0.04%
2024/05/24	17	85.02	48	86.04	87.50	-31	10,514	-0.29%
2024/05/23	41	78.80	17.6	79.34	79.60	23.4	10,467	0.22%
2024/05/22	97	78.62	23	79.19	79.80	74	10,720	0.69%
2024/05/21	8	78.64	7.1	78.55	79.10	0.9	10,620	0.01%
2024/05/20	19	77.84	42.4	78.71	79.00	-23.4	10,824	-0.22%
2024/05/17	15.4	75.95	49.1	76.18	76.00	-33.8	10,818	-0.31%
2024/05/16	20.3	73.04	27.1	72.99	72.90	-6.8	10,897	-0.06%
2024/05/15	15	68.95	15	69.53	68.40	0	10,988	0.00%
2024/05/14	5	67.50	7	67.34	67.10	-2	11,049	-0.02%
2024/05/13	5.1	66.81	2	66.10	66.70	3.1	11,046	0.03%
2024/05/10	2	65.60	11	65.91	65.80	-9	11,057	-0.08%
2024/05/09	10	65.59	16	65.92	65.00	-6	11,070	-0.05%
2024/05/08	13	65.85	15	66.27	66.10	-2	11,087	-0.02%
2024/05/07	19	63.33	3	63.43	63.60	16	10,986	0.15%
2024/05/06	13	64.06	6	63.82	63.60	7	11,006	0.06%
2024/05/03	1	63.20	0	0.00	63.30	1	11,014	0.01%
2024/04/30	1.1	63.97	6	64.30	63.30	-5	11,229	-0.04%
2024/04/29	0.4	63.44	8	63.38	63.30	-7.7	11,220	-0.07%
2024/04/26	17	61.91	9	62.88	61.90	8	11,207	0.07%
2024/04/25	12	61.69	4	61.73	60.90	8	11,137	0.07%
2024/04/24	3	60.70	3	60.53	60.80	0	11,101	0.00%
2024/04/23	8	59.36	3	59.43	59.50	5	11,168	0.04%
2024/04/22	0	0.00	2	58.60	58.30	-2	11,191	-0.02%
2024/04/19	1	62.30	7	61.80	60.90	-6	11,164	-0.05%
2024/04/18	2	65.45	11	65.27	64.50	-9	11,086	-0.08%
2024/04/17	5	65.76	0	0.00	65.20	5	11,115	0.04%
2024/04/16	11.1	66.62	16.1	65.63	64.70	-5	11,069	-0.04%
2024/04/15	9	70.90	15	70.80	69.70	-6	10,939	-0.05%
2024/04/12	9	72.97	2	73.84	73.80	7	10,853	0.06%
2024/04/11	38.1	73.55	9	73.04	72.50	29.1	10,792	0.27%
2024/04/10	34	76.76	31	77.32	77.40	3	10,638	0.03%
2024/04/09	10	72.10	11	73.48	72.80	-1	10,336	-0.01%
2024/04/08	6	72.50	20	71.23	70.80	-14	10,239	-0.14%
2024/04/03	14	77.13	15	77.43	76.10	-1	10,178	-0.01%
2024/04/02	0	0.00	4	74.83	74.80	-4	10,185	-0.04%
2024/04/01	4	76.03	0.1	75.60	74.90	3.9	10,264	0.04%
2024/03/29	0.1	73.80	4	74.58	74.00	-3.9	10,182	-0.04%
2024/03/28	9	74.38	8	74.83	75.10	1	10,144	0.01%
2024/03/27	3	73.10	6.2	72.81	72.50	-3.2	10,030	-0.03%
2024/03/26	7.1	73.91	7	73.53	73.50	0.1	9,993	0.00%
2024/03/25	0.5	75.60	7	75.89	75.00	-6.5	9,926	-0.07%
2024/03/22	17	75.22	25.2	75.65	76.00	-8.2	9,842	-0.08%
2024/03/21	12.2	70.23	16	72.77	74.00	-3.8	9,574	-0.04%
2024/03/20	5.1	69.98	10	69.98	69.00	-4.9	9,479	-0.05%
2024/03/19	9	71.10	0	0.00	70.50	9	9,519	0.09%
2024/03/18	14	70.48	3	70.70	71.00	11	9,538	0.12%
2024/03/15	1	69.00	0	0.00	68.80	1	9,632	0.01%
2024/03/14	4	70.08	3	69.30	69.30	1	9,868	0.01%
2024/03/13	9	72.28	9	71.16	70.50	0	10,005	0.00%
2024/03/12	5	72.86	8	72.94	72.40	-3	10,137	-0.03%
2024/03/11	4.5	72.16	4.1	72.35	72.20	0.4	10,331	0.00%
2024/03/08	14.5	71.68	127.5	71.36	70.50	-113	10,340	-1.09%	大賣/鉅額交易
2024/03/07	169	77.54	54.1	77.04	75.60	115	10,198	1.13%	大買/鉅額交易
2024/03/06	15	78.77	17	78.86	78.50	-2	10,133	-0.02%
2024/03/05	26.1	77.85	17	78.24	79.80	9.1	9,915	0.09%
2024/03/04	48	77.83	36.1	77.88	76.60	11.9	9,422	0.13%
2024/03/01	16.1	70.30	16	70.92	72.20	0.1	8,820	0.00%
2024/02/29	20	68.56	7	68.09	67.50	13	8,509	0.15%
2024/02/27	107.6	73.93	80	73.86	69.70	27.5	8,419	0.33%	大買/
2024/02/26	0	0.00	5	77.08	77.40	-5	7,854	-0.06%
2024/02/23	30	70.97	36	71.26	70.40	-6	7,685	-0.08%
2024/02/22	20.1	68.51	29	68.28	68.10	-8.9	7,255	-0.12%
2024/02/21	36	70.83	61	70.19	68.90	-25	7,150	-0.35%
2024/02/20	43.1	70.38	16.1	70.78	68.00	27.1	6,927	0.39%
2024/02/19	49	70.39	36	70.56	69.20	13	6,757	0.19%
2024/02/16	49	69.11	74	69.65	70.70	-25	6,530	-0.38%
2024/02/15	21	64.31	17	64.24	64.30	4	6,419	0.06%
2024/02/05	11	60.99	3	61.43	61.10	8	6,341	0.13%
2024/02/02	4	61.93	5	62.16	61.40	-1	6,356	-0.02%
2024/02/01	15	62.19	4	62.43	61.80	11	6,373	0.17%
2024/01/31	9	62.89	7	62.81	62.30	2	6,373	0.03%
2024/01/30	4	62.13	8	62.01	62.00	-4	6,357	-0.06%
2024/01/29	3	60.30	3	60.80	61.70	0	6,447	0.00%
2024/01/26	3	59.53	2.1	60.20	59.50	1	6,484	0.01%
2024/01/25	2	60.70	2	61.20	60.70	0	6,624	0.00%
2024/01/24	4	62.68	9.1	63.12	62.10	-5.1	6,756	-0.07%
2024/01/23	0	0.00	3	60.47	60.50	-3	6,721	-0.04%
2024/01/22	3	59.90	9	60.41	60.50	-6	6,744	-0.09%
2024/01/19	6	58.60	4	59.93	58.80	2	6,767	0.03%
2024/01/18	3	58.57	10	58.55	59.00	-7	6,884	-0.10%
2024/01/17	3	60.13	9	60.48	59.60	-6	7,175	-0.08%
2024/01/16	5	59.82	5	60.06	59.90	0	7,159	0.00%
2024/01/15	12	59.90	3	60.17	60.20	9	7,196	0.13%
2024/01/12	7	59.11	10	59.50	58.60	-3	7,268	-0.04%
2024/01/11	6	57.10	13	58.12	59.10	-7	7,333	-0.10%
2024/01/10	0	0.00	2	56.40	56.30	-2	7,412	-0.03%
2024/01/09	5	56.18	0	0.00	56.40	5	7,524	0.07%
2024/01/08	1	56.90	4.3	56.78	56.20	-3.3	7,644	-0.04%
2024/01/05	5	56.90	0.2	57.50	56.80	4.8	8,143	0.06%
2024/01/04	16	57.89	1.1	57.25	57.70	14.9	8,281	0.18%
2024/01/03	7	59.87	1.3	59.93	58.50	5.7	8,480	0.07%
2024/01/02	14	61.44	0	0.00	61.30	14	8,600	0.16%
2023/12/29	2.1	63.59	13	62.71	62.30	-10.9	8,751	-0.13%
2023/12/28	11	63.00	6.1	62.81	63.50	5	8,795	0.06%
2023/12/27	8	60.69	20	59.71	62.00	-12	8,934	-0.13%
2023/12/26	1	58.20	9	58.91	58.40	-8	9,310	-0.09%
2023/12/22	2	57.80	0	0.00	58.50	2	9,790	0.02%
2023/12/20	13	57.25	2	58.50	58.30	11	10,614	0.10%
2023/12/19	2	56.55	2	56.55	57.00	0	11,428	0.00%
2023/12/18	6	57.27	5	57.58	57.30	1	12,104	0.01%
2023/12/15	3	59.20	3.3	59.48	58.00	-0.3	12,257	0.00%
2023/12/14	15	60.81	13	60.38	60.20	2	12,624	0.02%
2023/12/13	9	61.17	10	60.65	60.60	-1	12,772	-0.01%
2023/12/12	5	61.08	6	60.45	60.30	-1	13,159	-0.01%
2023/12/11	34	64.41	40.2	63.23	62.50	-6.2	13,275	-0.05%
2023/12/08	20	63.48	12.1	63.90	64.00	7.9	13,058	0.06%
2023/12/07	14	64.51	6.1	64.68	64.60	7.9	12,832	0.06%
2023/12/06	22	62.95	30	63.91	66.00	-8	12,568	-0.06%
2023/12/05	11	60.92	9	61.78	61.50	2	12,275	0.02%
2023/12/04	23	62.23	10.1	62.59	62.00	12.9	12,155	0.11%
2023/12/01	35.4	61.42	45.1	61.61	62.70	-9.7	12,041	-0.08%
2023/11/30	3	59.33	11	59.21	59.80	-8	11,663	-0.07%
2023/11/29	12.1	58.86	10	58.20	58.80	2.1	11,604	0.02%
2023/11/28	13	58.19	5	58.04	58.40	8	11,558	0.07%
2023/11/27	0	56.90	1.1	57.18	56.70	-1.1	11,523	-0.01%
2023/11/24	0.1	58.90	0	0.00	58.20	0.1	11,472	0.00%
2023/11/22	13.1	57.81	11	57.47	58.10	2.1	11,204	0.02%
2023/11/21	16	57.55	14	57.17	56.80	2	11,134	0.02%
2023/11/20	19	56.84	7	56.57	55.70	12	11,020	0.11%
2023/11/17	8	55.40	14	55.56	55.70	-6	10,936	-0.05%
2023/11/16	29.1	55.07	8	54.96	55.20	21.1	10,783	0.20%
2023/11/15	10	57.24	0	0.00	56.10	10	10,640	0.09%
2023/11/14	14	60.14	12	59.87	59.50	2	10,457	0.02%
2023/11/13	3	57.00	11	57.65	57.30	-8	10,237	-0.08%
2023/11/10	5	56.40	0	56.40	55.60	5	10,152	0.05%
2023/11/09	14	58.00	7	57.40	57.90	7	10,116	0.07%
2023/11/08	2	58.70	17	59.16	58.60	-15	10,046	-0.15%
2023/11/07	16	60.27	0	0.00	59.90	16	9,988	0.16%
2023/11/06	27	62.09	30	62.03	61.40	-3	9,933	-0.03%
2023/11/03	10	61.36	18	61.22	60.70	-8	9,810	-0.08%
2023/11/02	6	62.40	4	61.85	61.00	2	9,729	0.02%
2023/11/01	24	59.51	23	60.38	60.30	1	9,566	0.01%
2023/10/31	25	60.18	34	61.22	57.80	-9	9,387	-0.10%
2023/10/30	1	58.60	7	59.37	59.40	-6	9,241	-0.06%
2023/10/27	7	59.04	6	59.40	58.90	1	9,217	0.01%
2023/10/26	4	60.30	1	59.80	59.80	3	9,206	0.03%
2023/10/25	25	60.87	22	60.50	61.10	3	9,108	0.03%
2023/10/24	8	57.99	3	57.70	58.50	5	8,831	0.06%
2023/10/23	1	56.60	6	57.10	56.20	-5	8,968	-0.06%
2023/10/20	31	56.43	26.1	56.37	55.50	4.9	9,035	0.05%
2023/10/19	17	56.80	2.8	55.83	56.20	14.3	9,020	0.16%
2023/10/18	9.1	57.36	1.1	56.33	57.00	8	8,972	0.09%
2023/10/17	5	60.33	6	59.60	58.80	-1	8,868	-0.01%
2023/10/16	1.1	60.55	42.1	59.88	59.60	-41	8,759	-0.47%
2023/10/13	44	63.88	48	62.24	61.00	-4	8,642	-0.05%
2023/10/12	9	62.24	4.1	62.14	61.60	4.9	8,163	0.06%
2023/10/11	2.2	61.94	7.1	61.35	61.70	-4.9	7,989	-0.06%
2023/10/06	27	64.00	25	63.62	62.80	2	7,750	0.03%
2023/10/05	7	62.98	9	62.96	63.20	-2	7,560	-0.03%
2023/10/04	13.1	62.94	13	62.77	62.70	0.1	7,371	0.00%
2023/10/03	27	63.42	23	63.25	64.00	4	7,259	0.06%
2023/10/02	56	61.96	47	62.36	62.20	9	6,918	0.13%
2023/09/28	19	59.27	18	59.12	59.00	1	6,430	0.02%
2023/09/27	20	58.25	14	58.48	59.00	6	6,197	0.10%
2023/09/26	6	58.88	7	58.74	58.20	-1	5,998	-0.02%
2023/09/25	20.1	59.07	18	59.61	59.40	2.1	5,694	0.04%
2023/09/22	72	57.30	59.1	57.61	58.50	12.9	5,150	0.25%
2023/09/21	77	55.14	66.1	55.54	57.30	10.9	4,289	0.25%
2023/09/20	39	53.45	38	53.85	52.10	1	3,592	0.03%
2023/09/19	27	56.06	9	55.03	53.50	18	3,384	0.53%
2023/09/18	12	54.74	14	54.52	53.80	-2	2,929	-0.07%
2023/09/15	24	52.99	59	52.48	54.00	-35	2,688	-1.30%
2023/09/14	138	51.24	128.2	51.22	51.20	9.8	2,219	0.44%	大買/大賣/
2023/09/13	7	46.24	1.3	46.35	46.80	5.7	1,956	0.29%
2023/09/12	1	44.75	1	43.80	43.65	0	1,875	0.00%
2023/09/11	0	0.00	210	44.95	44.85	-210	1,860	-11.29%	大賣/鉅額交易
2023/09/08	1	44.50	0	0.00	44.45	1	1,815	0.06%
2023/09/07	0.1	43.95	0	0.00	44.45	0.1	1,806	0.00%
2023/09/06	1	45.80	0	0.00	45.30	1	1,790	0.06%
2023/08/30	1	41.25	0	0.00	41.25	1	1,713	0.06%
2023/08/29	0	0.00	2	40.50	40.75	-2	1,715	-0.12%
2023/08/21	2	42.95	7	42.79	42.55	-5	1,702	-0.29%
2023/08/17	1	43.20	1	43.35	43.15	0	1,686	0.00%
2023/08/16	1	42.30	0	0.00	42.50	1	1,668	0.06%
2023/08/14	6	40.38	0	0.00	40.60	6	1,617	0.37%
2023/08/11	0	0.00	1	41.45	41.35	-1	1,607	-0.06%
2023/08/09	5	44.10	5	43.80	43.80	0	1,576	0.00%
2023/08/02	10	44.50	30	44.88	44.60	-20	1,530	-1.31%
2023/08/01	0	0.00	1	46.25	46.50	-1	1,494	-0.07%
2023/07/31	1	47.50	7	48.01	47.70	-6	1,456	-0.41%
2023/07/27	5	48.19	0	0.00	48.00	5	1,329	0.38%
2023/07/26	17	49.14	2	48.15	48.00	15	1,269	1.18%
2023/07/25	11	52.08	5	52.30	52.80	6	1,031	0.58%
2023/07/24	36	47.91	36	48.24	48.00	0	879	0.00%
2023/07/21	9	43.70	7	44.12	44.65	2	775	0.26%
2023/07/20	5	43.50	7	44.84	44.90	-2	701	-0.28%
2023/07/18	5	42.60	5	42.10	42.00	0	630	0.00%
2023/07/17	3	42.35	5	44.15	44.00	-2	607	-0.33%
2023/07/13	0	0.00	1	41.70	40.80	-1	557	-0.18%
2023/07/11	5	41.30	2	41.20	41.20	3	536	0.56%
2023/07/10	2	42.50	10	41.95	42.20	-8	518	-1.54%
2023/07/07	10	41.25	11	41.85	40.90	-1	461	-0.22%
2023/07/06	11	41.17	0	0.00	40.85	11	424	2.59%
2023/07/05	0	0.00	3	41.82	41.40	-3	410	-0.73%
2023/07/04	0	0.00	4	40.35	41.95	-4	389	-1.03%
2023/06/30	2	39.95	2	39.65	39.40	0	311	0.00%
2023/06/19	0	0.00	3	37.80	38.00	-3	248	-1.21%
2023/06/16	3	38.30	0	0.00	38.25	3	247	1.21%
2023/06/14	0	0.00	3	38.45	38.50	-3	245	-1.22%
2023/06/12	0	0.00	2	38.10	38.15	-2	245	-0.81%
2023/06/09	0.1	38.05	0	38.15	38.25	0.1	246	0.04%
2023/06/08	0	0.00	1	38.45	38.35	-1	246	-0.41%
2023/06/01	2	38.75	0	0.00	38.75	2	240	0.83%
2023/05/31	2	38.73	2	38.93	38.80	0	231	0.00%
2023/05/26	0	36.60	0	0.00	36.55	0	209	0.00%
2023/05/24	0	37.00	0	0.00	37.05	0	211	0.00%
2023/05/17	0.1	36.30	0	0.00	36.40	0.1	214	0.05%
2023/04/26	1	36.65	1	36.65	36.90	0	272	0.00%
2023/04/20	2	39.40	0	0.00	38.70	2	253	0.79%
2023/04/18	0	0.00	2	40.25	40.05	-2	245	-0.81%
2023/04/17	2.1	40.24	0	0.00	40.50	2.1	243	0.86%
2023/04/14	0	0.00	4	39.95	40.05	-4	239	-1.67%
2023/04/13	0.1	39.70	0	0.00	39.90	0.1	238	0.04%
2023/04/06	1	39.80	0	0.00	39.85	1	229	0.44%
2023/03/31	0.1	40.20	0	0.00	40.15	0.1	228	0.04%
2023/03/28	0	41.95	0	0.00	40.60	0	227	0.00%
2023/03/27	0	41.70	0	0.00	41.65	0	225	0.00%
2023/03/24	0	41.35	0	0.00	41.20	0	223	0.00%
2023/03/17	0	40.25	0	0.00	39.70	0	223	0.00%
2023/03/16	0	39.75	0	0.00	39.30	0	223	0.00%
2023/03/09	1	42.30	0	0.00	42.20	1	224	0.45%
2023/03/07	0	41.80	0	0.00	41.70	0	220	0.00%
2023/03/02	0	41.32	0	0.00	40.60	0	220	0.00%
2023/02/23	0	41.10	1	41.00	41.20	-1	223	-0.43%
2023/02/22	0.1	40.75	5	40.84	40.75	-4.9	225	-2.18%
2023/02/16	0	0.00	8	41.94	41.60	-8	245	-3.26%
2023/02/14	0	0.00	2	41.20	41.45	-2	242	-0.82%
2023/02/10	3	40.50	1	40.50	40.00	2	239	0.83%
2023/02/09	1	41.30	0	0.00	41.30	1	236	0.42%
2023/02/08	2	41.30	0	0.00	41.35	2	236	0.84%
2023/02/07	3	41.60	0	0.00	41.65	3	232	1.29%
2023/02/06	3	41.97	0	0.00	42.05	3	227	1.32%
2023/02/02	0	0.00	3	40.65	40.60	-3	208	-1.44%
2023/02/01	2	39.90	3	40.30	40.30	-1	202	-0.49%
2023/01/31	3	39.80	0	0.00	39.90	3	197	1.52%
2023/01/17	1	37.20	0	0.00	37.20	1	183	0.55%
2023/01/11	0	38.00	0	0.00	37.90	0	201	0.00%
2023/01/10	0.1	37.70	0	0.00	37.90	0.1	203	0.05%
2022/12/27	1	37.80	0	0.00	37.80	1	223	0.45%
2022/12/15	0.1	39.80	0	0.00	39.50	0.1	236	0.04%
2022/12/05	0	0.00	1	40.60	40.55	-1	230	-0.43%
2022/12/01	0	0.00	3	40.25	40.20	-3	226	-1.32%
2022/11/28	0	0.00	1	38.90	39.15	-1	222	-0.45%
2022/11/25	1	39.10	0	0.00	38.95	1	225	0.44%
2022/11/22	0	0.00	1	38.00	38.30	-1	231	-0.43%
2022/11/16	2	38.83	1	39.00	38.90	1	262	0.38%
2022/11/09	2	36.75	0	0.00	36.80	2	267	0.75%
2022/11/04	1	36.15	0	0.00	36.15	1	295	0.34%
2022/10/21	0	34.70	0	0.00	34.50	0	373	0.00%
2022/09/20	0.1	44.60	0	0.00	44.60	0.1	371	0.03%
2022/09/08	0	0.00	1	44.10	44.20	-1	378	-0.26%
2022/08/30	1	46.00	0	0.00	46.00	1	402	0.25%
2022/08/29	1	45.55	0	0.00	45.40	1	404	0.25%
2022/08/26	0	0.00	2	47.55	47.05	-2	401	-0.50%
2022/08/25	2	47.45	1	47.90	47.80	1	392	0.25%
2022/08/24	0	0.00	1	47.50	46.60	-1	377	-0.26%
2022/08/22	0	0.00	3	46.50	47.00	-3	372	-0.81%
2022/08/19	1	46.05	4	46.50	46.80	-3	363	-0.83%
2022/08/18	1	45.50	0	0.00	45.60	1	352	0.28%
2022/08/16	1	45.30	0	0.00	45.30	1	345	0.29%
2022/08/15	1	45.40	0	0.00	45.45	1	342	0.29%
2022/08/12	1	46.35	0	0.00	46.35	1	335	0.30%
2022/08/09	2	46.10	1	45.80	46.25	1	303	0.33%
2022/08/08	0	0.00	1	47.20	46.25	-1	286	-0.35%
2022/08/05	0	0.00	3	43.77	43.75	-3	243	-1.23%
2022/07/28	5	41.93	0	0.00	41.70	5	232	2.15%
2022/07/26	0	0.00	2	41.90	41.20	-2	232	-0.86%
2022/07/18	2	40.43	0	0.00	40.25	2	229	0.87%
2022/06/30	0	0.00	2	41.25	41.00	-2	239	-0.83%
2022/06/29	1	42.80	1	43.50	42.60	0	236	0.00%
2022/06/28	0	0.00	2	43.30	43.40	-2	237	-0.84%
2022/06/17	1	43.05	0	0.00	43.80	1	241	0.41%
2022/06/16	3	44.65	0	0.00	44.55	3	240	1.25%
2022/06/09	1	47.20	0	0.00	47.30	1	240	0.42%
2022/05/31	0	0.00	1	44.40	45.20	-1	222	-0.45%
2022/05/26	1	43.15	0	0.00	42.80	1	223	0.45%
2022/05/04	0	0.00	1	44.55	44.30	-1	251	-0.40%
2022/04/26	0	44.83	0	0.00	44.65	0	255	0.00%
2022/04/25	0	44.80	0	0.00	44.90	0	256	0.00%
2022/04/22	2	46.15	0	0.00	46.20	2	255	0.78%
2022/04/14	1	46.10	0	0.00	45.70	1	260	0.38%
2022/04/11	1	46.95	0	0.00	46.60	1	262	0.38%
2022/04/08	1	48.15	0	0.00	48.15	1	257	0.39%
2022/04/06	0	49.80	0	0.00	49.10	0	261	0.00%
2022/03/23	0	0.00	1	50.00	49.85	-1	256	-0.39%
2022/03/09	0	48.45	0	0.00	48.55	0	265	0.00%
2022/03/08	1	48.35	0	0.00	48.20	1	270	0.37%
2022/02/22	0.1	52.10	0	0.00	52.20	0.1	298	0.03%
2022/02/15	0	0.00	1	53.00	52.60	-1	323	-0.31%
2022/02/10	1	53.60	0	0.00	53.70	1	345	0.29%
2022/02/09	0	0.00	1	53.80	54.40	-1	362	-0.28%
2022/01/21	1	52.80	0	0.00	52.60	1	439	0.23%
2022/01/17	1	53.20	0	0.00	53.50	1	448	0.22%
2022/01/14	1	53.00	0	0.00	53.00	1	451	0.22%
2022/01/12	1	53.20	0	0.00	53.30	1	461	0.22%
2022/01/03	1	56.50	0	0.00	56.30	1	449	0.22%
2021/12/29	1	55.50	0	0.00	55.90	1	442	0.23%
2021/12/23	0	0.00	3	55.50	55.50	-3	455	-0.66%
2021/12/14	0	0.00	5	55.30	55.10	-5	464	-1.08%
2021/12/09	0	0.00	2.1	55.80	55.90	-2.1	458	-0.46%
2021/12/08	0.1	57.00	3	56.20	56.40	-2.9	458	-0.63%
2021/12/03	1	56.60	2	56.80	56.60	-1	460	-0.22%
2021/11/19	0	0.00	1	57.00	57.00	-1	450	-0.22%
2021/11/16	0	0.00	1	59.00	59.50	-1	430	-0.23%
2021/11/09	1	57.80	0	0.00	56.90	1	442	0.23%
2021/11/08	0	0.00	50	58.14	58.10	-50	432	-11.55%
2021/11/05	51	60.48	1	59.90	60.00	50	423	11.82%
2021/11/02	0	58.30	0	0.00	57.40	0	383	0.00%
2021/11/01	0	0.00	1	58.00	57.90	-1	380	-0.26%
2021/10/04	0	0.00	1	51.60	50.70	-1	699	-0.14%
2021/10/01	0	0.00	6	52.83	52.00	-6	697	-0.86%
2021/09/27	0	0.00	1	54.30	54.10	-1	701	-0.14%
2021/09/15	0	0.00	0.2	53.00	52.60	-0.2	728	-0.03%
2021/09/14	0	0.00	1	53.90	53.40	-1	731	-0.14%
2021/09/08	0	0.00	0.1	52.60	52.40	-0.1	750	-0.01%
2021/09/02	0.1	56.80	0	0.00	55.50	0.1	752	0.01%
2021/08/30	0	0.00	1	54.60	55.30	-1	746	-0.13%
2021/08/23	0.1	53.10	0	0.00	53.10	0.1	747	0.01%
2021/08/20	1	51.50	0	0.00	51.70	1	750	0.13%
2021/08/18	1	53.30	0	0.00	53.30	1	749	0.13%
2021/08/17	1	52.90	0	0.00	52.00	1	752	0.13%
2021/08/16	1	54.20	0	0.00	53.60	1	751	0.13%
2021/08/12	0	0.00	1	57.60	57.50	-1	736	-0.14%
2021/08/11	1	57.00	0	0.00	56.90	1	749	0.13%
2021/08/10	1	58.20	0	0.00	58.10	1	763	0.13%
2021/07/30	1	61.40	0	0.00	61.00	1	851	0.12%
2021/07/22	3	62.13	4	63.35	61.70	-1	824	-0.12%
2021/07/16	0	0.00	1	60.00	60.00	-1	777	-0.13%
2021/07/13	2	59.50	0	0.00	58.90	2	771	0.26%
2021/07/09	1	56.20	0	0.00	56.00	1	740	0.13%
2021/07/05	3	57.67	0	0.00	57.40	3	908	0.33%
2021/06/25	0	0.00	2	57.90	57.10	-2	956	-0.21%
2021/06/23	0	56.80	0	0.00	57.00	0	968	0.00%
2021/06/21	2	57.30	0	0.00	57.00	2	969	0.21%
2021/06/18	0	0.00	2	58.80	59.00	-2	968	-0.21%
2021/06/11	0	0.00	1	58.40	58.00	-1	991	-0.10%
2021/06/04	1	57.60	0	0.00	57.50	1	1,025	0.10%
2021/06/02	2	58.30	0	0.00	57.70	2	1,041	0.19%
2021/06/01	0	0.00	2	59.10	58.50	-2	1,046	-0.19%
2021/05/31	0	0.00	1	57.60	57.70	-1	1,046	-0.10%
2021/05/28	0	0.00	1	57.50	57.00	-1	1,047	-0.10%
2021/05/24	0	0.00	2	54.60	55.30	-2	1,060	-0.19%
2021/05/19	0	0.00	1	54.20	54.60	-1	1,080	-0.09%
2021/05/18	0	0.00	1	52.10	52.80	-1	1,079	-0.09%
2021/05/14	2	54.00	1	53.40	52.60	1	1,047	0.10%
2021/05/13	3	51.70	1	51.40	52.40	2	1,042	0.19%
2021/05/12	1	52.00	0	0.00	51.60	1	1,027	0.10%
2021/05/11	2	58.80	4	58.40	55.80	-2	991	-0.20%
2021/05/10	4	61.45	1	61.10	60.60	3	975	0.31%
2021/05/07	0	0.00	1	61.60	61.60	-1	986	-0.10%
2021/05/06	1	60.70	0	0.00	60.70	1	996	0.10%
2021/05/05	0	0.00	1	61.10	60.80	-1	1,004	-0.10%
2021/05/04	2	59.95	2	59.95	60.60	0	1,008	0.00%
2021/04/29	1	63.80	0	0.00	63.70	1	988	0.10%
2021/04/28	2	65.05	0	0.00	64.90	2	992	0.20%
2021/04/22	2	66.50	0	0.00	65.10	2	1,117	0.18%
2021/04/21	0	0.00	1	67.50	67.30	-1	1,163	-0.09%
2021/04/20	0	0.00	1	67.80	68.50	-1	1,188	-0.08%
2021/04/16	3	66.90	2	67.65	66.90	1	1,186	0.08%
2021/04/15	1	66.90	0	0.00	67.00	1	1,199	0.08%
2021/04/14	3	66.07	5	66.08	66.30	-2	1,202	-0.17%
2021/04/13	0	0.00	6	67.07	66.00	-6	1,220	-0.49%
2021/04/09	1	68.00	2	68.25	68.00	-1	1,203	-0.08%
2021/04/08	1	66.50	9	66.70	66.70	-8	1,115	-0.72%
2021/04/07	0	65.90	4	66.05	66.00	-4	1,121	-0.36%
2021/04/01	10	66.45	1	66.30	65.80	9	1,169	0.77%
2021/03/30	2	66.30	0	0.00	65.80	2	1,182	0.17%
2021/03/24	2	64.00	0	0.00	63.80	2	1,223	0.16%
2021/03/17	0	0.00	5.1	65.56	65.40	-5.1	1,410	-0.36%
2021/03/15	0	0.00	2	65.10	64.80	-2	1,506	-0.13%
2021/03/12	2	64.20	0	0.00	64.40	2	1,536	0.13%
2021/03/11	1	64.80	0	0.00	64.50	1	1,597	0.06%
2021/03/10	0	0.00	5	64.80	64.80	-5	1,670	-0.30%
2021/03/09	0	0.00	1	63.90	64.00	-1	1,926	-0.05%
2021/03/08	1	63.50	0	0.00	62.90	1	1,935	0.05%
2021/03/05	3	63.17	6	63.42	63.20	-3	1,955	-0.15%
2021/03/04	6	62.53	1	62.30	62.30	5	1,987	0.25%
2021/03/03	0	0.00	5	62.26	62.90	-5	2,004	-0.25%
2021/03/02	1	62.60	1	62.80	62.60	0	2,011	0.00%
2021/02/26	6	62.93	0	0.00	62.70	6	2,020	0.30%
2021/02/23	2	64.00	0	0.00	64.20	2	2,063	0.10%
2021/02/22	0	0.00	2	64.95	64.80	-2	2,074	-0.10%
2021/02/19	0	0.00	1	64.50	64.60	-1	2,072	-0.05%
2021/02/18	1	63.70	4	63.45	63.70	-3	2,082	-0.14%
2021/02/17	2	62.00	2	62.55	62.80	0	2,084	0.00%
2021/02/05	1	60.20	0	0.00	60.10	1	2,091	0.05%
2021/02/01	0	0.00	5	59.78	59.80	-5	2,228	-0.22%
2021/01/29	2	60.95	0.1	60.80	60.50	1.9	2,249	0.08%
2021/01/28	1	62.10	1	62.90	61.70	0	2,266	0.00%
2021/01/27	2	63.00	1	62.70	62.80	1	2,275	0.04%
2021/01/26	1	62.90	2.2	64.12	63.20	-1.2	2,273	-0.05%
2021/01/25	2	63.40	0	0.00	63.20	2	2,267	0.09%
2021/01/22	12	63.77	0	0.00	64.00	12	2,266	0.53%
2021/01/21	1	64.30	4	64.50	63.00	-3	2,267	-0.13%
2021/01/20	5	65.36	4	65.50	63.80	1	2,256	0.04%
2021/01/19	2	67.30	7	67.83	67.40	-5	2,209	-0.23%
2021/01/18	4	67.33	10	67.72	67.70	-6	2,223	-0.27%
2021/01/15	29	69.79	22.1	69.79	69.10	6.9	2,205	0.31%
2021/01/14	17	69.78	23	69.63	69.20	-6	2,162	-0.28%
2021/01/13	4	67.35	0	0.00	69.10	4	2,113	0.19%
2021/01/11	0	0.00	5	68.70	68.70	-5	2,079	-0.24%
2021/01/08	0	0.00	4	67.50	67.90	-4	2,109	-0.19%
2021/01/07	0	0.00	4	68.10	68.10	-4	2,131	-0.19%
2021/01/06	5	69.50	2.5	69.47	68.00	2.5	2,126	0.12%
2021/01/05	0	0.00	3	70.60	70.40	-3	2,090	-0.14%
2021/01/04	2	70.20	1	69.70	70.50	1	2,072	0.05%
2020/12/31	6	69.77	4	69.70	69.70	2	2,062	0.10%
2020/12/30	2	70.25	12	69.83	69.60	-10	2,061	-0.49%
2020/12/29	5	70.80	2	71.10	70.30	3	2,046	0.15%
2020/12/28	4	70.70	2	70.70	70.10	2	2,007	0.10%
2020/12/25	2	69.60	6	70.08	69.70	-4	1,992	-0.20%
2020/12/24	6	68.88	1	69.00	68.70	5	1,969	0.25%
2020/12/22	0	0.00	4	69.75	67.80	-4	1,984	-0.20%
2020/12/21	5	69.04	0	0.00	69.00	5	1,974	0.25%
2020/12/18	3	71.20	1	70.40	70.40	2	1,957	0.10%
2020/12/17	4	70.33	5	70.96	70.20	-1	1,941	-0.05%
2020/12/16	18	69.59	3	70.23	70.60	15	1,879	0.80%
2020/12/15	3	68.40	2	67.30	67.00	1	1,828	0.05%
2020/12/14	1	68.80	0	0.00	68.80	1	1,822	0.05%
2020/12/11	3	68.70	4	68.90	68.60	-1	1,823	-0.05%
2020/12/10	5	70.32	9	70.61	70.40	-4	1,788	-0.22%
2020/12/09	2	73.50	3.1	72.91	72.30	-1.1	1,749	-0.06%
2020/12/08	1	72.50	1	73.00	72.00	0	1,701	0.00%
2020/12/07	6	71.65	5	71.90	71.60	1	1,676	0.06%
2020/12/04	7	73.30	8	73.34	73.40	-1	1,624	-0.06%
2020/12/03	16	73.81	14	73.25	73.00	2	1,554	0.13%
2020/12/02	0	0.00	1	70.40	70.30	-1	1,299	-0.08%
2020/12/01	2	69.50	3	69.60	70.50	-1	1,301	-0.08%
2020/11/30	10	70.15	1	70.50	69.80	9	1,299	0.69%
2020/11/27	0	0.00	1	69.40	68.70	-1	1,285	-0.08%
2020/11/26	0	0.00	1	67.50	68.20	-1	1,282	-0.08%
2020/11/25	0	0.00	4	67.10	66.90	-4	1,290	-0.31%
2020/11/24	1	68.30	0	0.00	67.60	1	1,325	0.08%
2020/11/23	1	68.90	0	0.00	69.10	1	1,354	0.07%
2020/11/20	1	69.00	1	69.20	69.40	0	1,359	0.00%
2020/11/18	1	68.50	0	0.00	68.50	1	1,396	0.07%
2020/11/17	3	68.50	1	69.00	68.00	2	1,424	0.14%
2020/11/16	2	67.90	0	0.00	67.70	2	1,537	0.13%
2020/11/13	0	0.00	2	67.40	67.70	-2	1,576	-0.13%
2020/11/12	3	68.60	0	0.00	68.20	3	1,603	0.19%
2020/11/11	2	67.90	11	69.35	68.90	-9	1,628	-0.55%
2020/11/10	1	67.00	0	0.00	67.10	1	1,683	0.06%
2020/11/06	2	66.85	1	66.80	66.60	1	1,846	0.05%
2020/11/05	9	66.23	3	66.53	66.30	6	1,847	0.32%
2020/11/04	1	64.80	4	65.83	65.80	-3	1,845	-0.16%
2020/11/03	1	64.50	0	0.00	64.80	1	1,846	0.05%
2020/11/02	2	62.80	0	0.00	62.80	2	1,874	0.11%
2020/10/29	1	63.10	0	0.00	63.50	1	1,918	0.05%
2020/10/28	1	64.80	0	0.00	64.30	1	1,940	0.05%
2020/10/27	0	0.00	1	65.70	65.50	-1	1,946	-0.05%
2020/10/26	51	67.22	50	66.97	66.60	1	1,968	0.05%
2020/10/23	1	65.90	4	66.00	65.60	-3	1,964	-0.15%
2020/10/22	0	0.00	3	65.80	65.10	-3	2,017	-0.15%
2020/10/21	1	66.20	0	0.00	66.20	1	2,056	0.05%
2020/10/20	0	0.00	5	65.80	65.00	-5	2,105	-0.24%
2020/10/19	0	0.00	4	65.90	65.70	-4	2,150	-0.19%
2020/10/16	0	0.00	1	66.60	66.10	-1	2,181	-0.05%
2020/10/15	20	66.80	20	66.41	66.80	0	2,187	0.00%
2020/10/13	2	64.70	2	64.60	64.70	0	2,235	0.00%
2020/10/08	3	64.87	0	0.00	64.80	3	2,410	0.12%
2020/10/06	0	0.00	1	65.20	64.60	-1	2,558	-0.04%
2020/10/05	1	63.50	0	0.00	64.00	1	2,691	0.04%
2020/09/30	0	0.00	1	63.20	63.20	-1	2,818	-0.04%
2020/09/25	0	0.00	2	62.00	61.20	-2	3,521	-0.06%
2020/09/23	0	0.00	48	64.32	64.30	-48	3,775	-1.27%
2020/09/22	5	64.54	9	64.27	64.20	-4	3,861	-0.10%
2020/09/21	4	65.18	12	65.26	65.00	-8	3,972	-0.20%
2020/09/18	2	65.90	1	66.10	66.00	1	4,078	0.02%
2020/09/17	16	66.65	0	0.00	66.00	16	4,156	0.38%
2020/09/16	12	65.88	6	66.00	65.60	6	4,210	0.14%
2020/09/15	0	0.00	10	65.20	65.20	-10	4,262	-0.23%
2020/09/10	3	64.10	0	0.00	63.90	3	4,651	0.06%
2020/09/09	41	64.83	0.1	64.80	64.70	40.9	4,766	0.86%
2020/09/07	1	64.10	0	0.00	63.80	1	4,813	0.02%
2020/09/04	13	64.63	13	64.71	65.40	0	4,891	0.00%
2020/09/03	10	65.30	10	65.78	64.30	0	4,972	0.00%
2020/09/02	1	65.00	1	65.00	65.00	0	5,011	0.00%
2020/09/01	2	63.00	37	63.74	64.50	-35	5,043	-0.69%
2020/08/31	1	64.30	6	63.80	63.80	-5	5,165	-0.10%
2020/08/28	13	63.40	92	63.29	63.40	-79	5,187	-1.52%
2020/08/27	1	66.40	45	65.09	64.90	-44	5,169	-0.85%
2020/08/25	23	65.97	9	65.98	65.90	14	5,215	0.27%
2020/08/24	14.1	64.05	10	63.80	65.00	4.1	5,198	0.08%
2020/08/21	62	63.33	1	64.00	63.60	61	5,202	1.17%
2020/08/20	25	62.83	20	61.52	61.20	5	5,211	0.10%
2020/08/19	10	68.29	81	68.02	67.80	-71	5,099	-1.39%
2020/08/18	7	69.89	0	0.00	69.70	7	5,078	0.14%
2020/08/17	0	0.00	5	71.30	70.60	-5	5,078	-0.10%
2020/08/14	24	72.85	1	72.30	72.30	23	5,084	0.45%
2020/08/13	15	74.59	27	74.14	75.20	-12	4,989	-0.24%
2020/08/12	1	71.10	0	0.00	71.30	1	4,852	0.02%
2020/08/11	9	70.31	2	71.70	70.00	7	4,916	0.14%
2020/08/06	1	72.40	1	72.70	72.40	0	5,115	0.00%
2020/08/05	0	0.00	2	71.90	72.30	-2	5,220	-0.04%
2020/08/04	25	71.82	4	71.95	72.30	21	5,352	0.39%
2020/08/03	21	71.30	0	0.00	70.30	21	5,360	0.39%
2020/07/31	12	69.82	3	69.70	69.90	9	5,385	0.17%
2020/07/30	20	69.41	4	69.70	69.90	16	5,416	0.30%
2020/07/29	20	68.32	9	68.24	68.60	11	5,480	0.20%
2020/07/28	0	0.00	100	68.10	67.60	-100	5,573	-1.79%
2020/07/27	3	69.00	1	69.70	68.90	2	5,588	0.04%
2020/07/24	44	72.89	1	71.90	71.10	43	5,618	0.77%
2020/07/23	0	0.00	1	74.00	74.00	-1	5,621	-0.02%
2020/07/22	33	73.01	0	0.00	73.20	33	5,631	0.59%
2020/07/21	31	72.83	0	0.00	72.80	31	5,654	0.55%
2020/07/17	0	0.00	8	71.60	71.40	-8	5,816	-0.14%
2020/07/16	1	73.10	2.1	72.37	72.50	-1.1	5,841	-0.02%
2020/07/15	26	72.77	13.1	72.83	72.50	12.9	5,855	0.22%
2020/07/14	7	76.86	0	0.00	75.80	7	5,870	0.12%
2020/07/13	23	78.24	12	78.27	78.60	11	6,048	0.18%
2020/07/10	6	77.88	23	78.57	77.20	-17	6,034	-0.28%
2020/07/09	8	80.46	25	81.08	80.10	-17	6,001	-0.28%
2020/07/08	3	82.23	0	0.00	82.20	3	5,996	0.05%
2020/07/07	25	81.52	55	81.97	81.50	-30	5,897	-0.51%
2020/07/06	11	82.65	10	83.23	83.90	1	5,641	0.02%
2020/07/03	3	76.40	0	0.00	76.30	3	5,491	0.05%
2020/07/02	11.1	75.86	12	75.08	75.40	-0.9	5,479	-0.02%
2020/07/01	4	74.13	4	74.20	74.00	0	5,378	0.00%
2020/06/30	47.1	75.36	2	74.60	74.80	45.1	5,415	0.83%
2020/06/29	11	73.68	8	73.68	73.50	3	5,400	0.06%
2020/06/24	4	73.10	8	72.79	73.30	-4	5,324	-0.08%
2020/06/23	2	71.65	7	71.87	71.60	-5	5,312	-0.09%
2020/06/22	3	72.30	4	72.15	71.50	-1	5,314	-0.02%
2020/06/19	43	74.12	39	74.09	71.50	4	5,331	0.08%
2020/06/18	9	72.31	20	71.93	72.50	-11	5,214	-0.21%
2020/06/17	7	71.56	2	72.30	71.20	5	5,145	0.10%
2020/06/16	26.1	70.87	5	70.38	71.30	21.1	5,094	0.41%
2020/06/15	1	69.00	6	68.70	67.30	-5	5,140	-0.10%
2020/06/12	13	67.16	10	68.18	69.20	3	5,227	0.06%
2020/06/11	10	70.16	20	68.88	68.50	-10	5,304	-0.19%
2020/06/10	10	70.44	8	70.66	71.90	2	5,330	0.04%
2020/06/09	4	69.90	10	69.72	68.70	-6	5,383	-0.11%
2020/06/08	0	0.00	6	69.83	70.00	-6	5,480	-0.11%
2020/06/05	16	71.01	14.3	70.81	70.00	1.7	5,555	0.03%
2020/06/04	2	68.70	3	68.83	68.60	-1	5,546	-0.02%
2020/06/03	0	0.00	2	68.10	68.30	-2	5,647	-0.04%
2020/06/02	6	68.55	3	68.57	68.10	3	5,711	0.05%
2020/06/01	9	67.53	0	0.00	67.40	9	5,862	0.15%
2020/05/29	1	64.80	0	0.00	65.60	1	5,946	0.02%
2020/05/27	1	64.50	1.1	64.75	64.70	-0.1	6,431	0.00%
2020/05/26	3	64.13	1	64.40	64.00	2	6,531	0.03%
2020/05/25	2	63.30	1	63.40	63.80	1	6,615	0.02%
2020/05/22	4	63.15	1	64.30	63.20	3	6,708	0.04%
2020/05/21	5	64.70	0	0.00	65.60	5	6,854	0.07%
2020/05/20	1	62.90	0	0.00	62.80	1	6,992	0.01%
2020/05/19	0	0.00	2	62.70	64.00	-2	7,150	-0.03%
2020/05/18	3	63.17	11	62.95	62.20	-8	7,510	-0.11%
2020/05/15	10	65.56	33	65.26	65.20	-23	7,514	-0.31%
2020/05/14	6	68.60	1	68.50	67.70	5	7,621	0.07%
2020/05/13	4	70.48	1	69.90	69.80	3	7,779	0.04%
2020/05/12	11	71.61	3	71.27	71.90	8	7,946	0.10%
2020/05/11	3	71.53	7	72.10	73.30	-4	7,894	-0.05%
2020/05/08	6	69.28	1	69.20	69.00	5	7,756	0.06%
2020/05/07	6	68.42	0	0.00	69.00	6	7,743	0.08%
2020/05/06	0.1	68.30	0	0.00	67.90	0.1	7,728	0.00%
2020/05/05	9	67.82	0	0.00	68.30	9	7,786	0.12%
2020/05/04	4	68.65	1	67.81	68.10	3	7,737	0.04%
2020/04/30	2	71.25	2	71.55	71.00	0	7,680	0.00%
2020/04/29	2	72.65	0	0.00	72.00	2	7,698	0.03%
2020/04/28	1	72.10	4	72.15	72.30	-3	7,710	-0.04%
2020/04/27	10	71.42	3	71.90	71.40	7	7,749	0.09%
2020/04/24	5	71.24	4	70.60	71.20	1	7,856	0.01%
2020/04/23	5	71.04	11	71.02	70.20	-6	7,850	-0.08%
2020/04/22	2	66.75	2	68.45	69.40	0	7,763	0.00%
2020/04/20	12	69.28	9	69.68	70.10	3	8,247	0.04%
2020/04/17	6	69.38	4	70.08	68.10	2	8,227	0.02%
2020/04/16	7	69.40	6	69.98	69.10	1	8,160	0.01%
2020/04/15	11	67.74	19	67.88	67.40	-8	8,081	-0.10%
2020/04/14	7	67.50	1	68.30	67.50	6	8,076	0.07%
2020/04/13	11	67.22	11	67.45	67.80	0	8,094	0.00%
2020/04/10	7	64.91	0	0.00	65.40	7	8,213	0.09%
2020/04/09	6	64.70	5	65.50	64.40	1	8,328	0.01%
2020/04/08	3	64.43	3	64.07	64.50	0	8,414	0.00%
2020/04/07	0	0.00	3	64.40	63.80	-3	8,783	-0.03%
2020/04/06	4	61.10	2	61.30	62.00	2	9,005	0.02%
2020/04/01	31	62.04	32	62.13	60.70	-1	9,039	-0.01%
2020/03/31	4	59.95	2	60.10	60.90	2	9,006	0.02%
2020/03/30	2	57.70	1.1	58.29	58.10	0.9	8,929	0.01%
2020/03/27	5	59.14	1	58.20	58.20	4	8,942	0.04%
2020/03/26	1	57.90	2	58.65	59.60	-1	8,910	-0.01%
2020/03/25	2	60.75	3	61.33	58.80	-1	8,919	-0.01%
2020/03/24	4	59.03	1	59.30	58.10	3	8,843	0.03%
2020/03/23	1	54.30	0	0.00	54.90	1	8,788	0.01%
2020/03/20	1	56.70	4	56.53	57.50	-3	8,748	-0.03%
2020/03/19	0	0.00	3	54.37	52.30	-3	8,671	-0.03%
2020/03/18	47	60.76	41	59.21	57.70	6	8,507	0.07%
2020/03/17	1	59.30	3	60.73	60.30	-2	8,400	-0.02%
2020/03/16	8.1	62.17	18	62.19	59.00	-9.9	8,292	-0.12%
2020/03/13	20	60.67	21	59.63	62.50	-1	8,181	-0.01%
2020/03/12	8	66.63	49	67.08	65.10	-41	8,027	-0.51%
2020/03/11	9	73.81	0.1	72.00	71.80	8.9	7,874	0.11%
2020/03/10	42	73.22	3	73.80	75.50	39	7,745	0.50%
2020/03/09	14	75.66	59.1	74.66	73.50	-45.1	7,615	-0.59%
2020/03/06	37	77.91	54	78.15	77.70	-17	7,475	-0.23%
2020/03/05	66	79.56	71	79.61	78.80	-5	7,385	-0.07%
2020/03/04	32	77.29	11.1	77.17	78.00	20.9	7,171	0.29%
2020/03/03	30	77.62	32	78.14	77.50	-2	7,036	-0.03%
2020/03/02	13	74.19	8	74.25	74.80	5	6,694	0.07%
2020/02/27	67	70.80	27	70.06	70.20	40	6,501	0.62%
2020/02/26	2	74.45	42	73.51	73.60	-40	6,356	-0.63%
2020/02/25	38	73.94	16	73.10	74.00	22	6,251	0.35%
2020/02/24	6	76.25	12	75.41	74.30	-6	6,126	-0.10%
2020/02/21	5	75.20	10	75.66	75.00	-5	5,938	-0.08%
2020/02/20	24.1	74.83	52	74.75	74.60	-27.9	5,748	-0.48%
2020/02/19	62	73.88	62	73.98	75.50	0	5,561	0.00%
2020/02/18	47	71.02	43	71.17	70.80	4	5,160	0.08%
2020/02/17	11	71.92	7	72.43	72.00	4	5,092	0.08%
2020/02/14	67.1	70.65	67.1	70.99	72.00	0	4,891	0.00%
2020/02/13	22	69.72	3	69.53	68.00	19	4,680	0.41%
2020/02/12	11	65.63	7	65.64	66.40	4	4,433	0.09%
2020/02/10	0	0.00	14.1	61.44	61.70	-14.1	4,343	-0.33%
2020/02/07	0	0.00	1	63.70	63.30	-1	4,324	-0.02%
2020/02/06	6	64.22	4	64.60	64.70	2	4,301	0.05%
2020/02/05	2	64.20	2	62.80	62.40	0	4,230	0.00%
2020/02/04	0	0.00	20	64.10	63.90	-20	4,208	-0.48%
2020/02/03	4	61.15	5	61.08	61.60	-1	4,152	-0.02%
2020/01/31	12	64.50	18	64.09	64.00	-6	4,069	-0.15%
2020/01/30	7	66.11	19	65.40	65.00	-12	4,001	-0.30%
2020/01/20	46	73.00	35	73.27	72.20	11	3,925	0.28%
2020/01/17	6.1	70.57	6	70.47	70.70	0.1	3,771	0.00%
2020/01/16	9	70.61	16	70.43	70.00	-7	3,716	-0.19%
2020/01/15	22	71.83	16	71.46	71.20	6	3,655	0.16%
2020/01/14	29	70.17	40	70.49	70.30	-11	3,367	-0.33%
2020/01/13	0	65.90	1	65.20	65.90	-1	3,023	-0.03%
2020/01/10	16	65.15	8	65.90	65.10	8	2,988	0.27%
2020/01/09	36.1	66.67	6	67.03	66.50	30.1	2,937	1.02%
2020/01/08	7	65.01	58	64.21	64.00	-51	2,791	-1.83%
2020/01/07	26	64.85	5	65.36	64.70	21	2,713	0.77%
2020/01/06	34	68.63	23	69.25	66.50	11	2,594	0.42%
2020/01/03	6	66.67	10	66.48	67.70	-4	2,359	-0.17%
2020/01/02	17	68.23	35	68.26	67.70	-18	2,208	-0.81%
2019/12/31	42	66.66	55	66.39	67.50	-13	2,030	-0.64%
2019/12/30	71	64.04	62	64.13	65.30	9	1,599	0.56%
2019/12/27	19	59.23	1	59.20	59.40	18	1,265	1.42%
2019/12/26	8	58.11	5	58.10	58.30	3	1,184	0.25%
2019/12/25	10	57.15	1	57.30	57.00	9	1,094	0.82%
2019/12/24	16	56.93	2	57.00	56.60	14	1,093	1.28%
2019/12/23	0	0.00	1	56.30	56.40	-1	1,061	-0.09%
2019/12/20	2.2	56.18	1	56.10	56.10	1.2	1,028	0.12%
2019/12/16	0	0.00	1	53.30	53.40	-1	986	-0.10%
2019/12/12	1	53.70	0	0.00	52.90	1	990	0.10%
2019/12/10	0	0.00	1	53.30	53.30	-1	983	-0.10%
2019/12/06	0	0.00	1	52.90	52.70	-1	1,000	-0.10%
2019/12/03	1	52.00	0	0.00	52.30	1	1,258	0.08%
2019/12/02	0	0.00	13	51.70	51.70	-13	1,268	-1.02%
2019/11/29	8	52.86	1	52.80	52.40	7	1,290	0.54%
2019/11/28	5	53.40	0	0.00	53.30	5	1,297	0.39%
2019/11/27	1	53.00	1	53.10	53.00	0	1,318	0.00%
2019/11/22	2	52.30	0	0.00	52.40	2	1,336	0.15%
2019/11/21	1	51.80	0	0.00	52.50	1	1,368	0.07%
2019/11/19	0	0.00	1	52.70	52.30	-1	1,477	-0.07%
2019/11/18	1	52.10	0	0.00	52.10	1	1,561	0.06%
2019/11/15	1	51.70	3	51.60	51.50	-2	1,565	-0.13%
2019/11/14	6	51.93	25	51.26	51.10	-19	1,572	-1.21%
2019/11/13	2	52.30	1	52.60	52.50	1	1,544	0.06%
2019/11/12	21	52.11	1	52.70	52.20	20	1,543	1.30%
2019/11/11	2	52.55	94	52.48	52.00	-92	1,535	-5.99%
2019/11/08	0	0.00	12	54.86	54.50	-12	1,517	-0.79%
2019/11/07	5	55.20	5	55.30	55.40	0	1,514	0.00%
2019/11/05	2	56.25	0	0.00	56.30	2	1,514	0.13%
2019/11/04	19	57.26	12	57.31	57.00	7	1,509	0.46%
2019/11/01	13	57.15	2	56.80	57.30	11	1,494	0.74%
2019/10/31	8	56.16	0	0.00	55.80	8	1,492	0.54%
2019/10/30	4	56.50	2	56.40	56.30	2	1,495	0.13%
2019/10/29	3	56.67	11	56.95	56.10	-8	1,499	-0.53%
2019/10/28	11	56.21	1	57.00	57.30	10	1,487	0.67%
2019/10/25	1	55.70	0	0.00	55.80	1	1,470	0.07%
2019/10/23	20	55.35	0	0.00	55.10	20	1,487	1.34%
2019/10/21	2	53.70	0	0.00	53.80	2	1,547	0.13%
2019/10/18	1	54.30	0.1	54.30	54.10	0.9	1,562	0.06%
2019/10/17	10	54.50	1	54.70	54.90	9	1,559	0.58%
2019/10/16	0	0.00	1	54.00	53.30	-1	1,550	-0.06%
2019/10/15	1	53.80	1	53.70	53.70	0	1,555	0.00%
2019/10/14	1	53.20	2.1	53.35	53.30	-1.1	1,600	-0.07%
2019/10/09	1	52.60	0	0.00	52.80	1	1,659	0.06%
2019/10/08	1	53.80	48	53.70	53.50	-47	1,670	-2.81%
2019/10/04	17	54.80	0	0.00	54.70	17	1,696	1.00%
2019/10/03	0	0.00	18	54.71	54.80	-18	1,726	-1.04%
2019/10/01	0	0.00	1	55.40	55.70	-1	1,755	-0.06%
2019/09/27	3	55.30	3	55.33	55.10	0	1,787	0.00%
2019/09/26	2	57.75	0	0.00	56.70	2	1,917	0.10%
2019/09/25	2	57.95	2	58.10	57.70	0	1,995	0.00%
2019/09/24	15	58.59	0	0.00	57.80	15	2,034	0.74%
2019/09/20	1	57.90	0	0.00	58.20	1	2,026	0.05%
2019/09/19	1	57.20	0	0.00	56.80	1	2,020	0.05%
2019/09/18	5	57.20	0	0.00	57.20	5	2,031	0.25%
2019/09/17	8	57.38	0	0.00	57.50	8	2,060	0.39%
2019/09/12	6	57.47	0	0.00	57.40	6	2,107	0.28%
2019/09/11	4	56.90	0	0.00	57.00	4	2,129	0.19%
2019/09/10	6	56.90	11	56.61	57.00	-5	2,140	-0.23%
2019/09/09	1	58.10	1	57.60	57.50	0	2,130	0.00%
2019/09/06	49	60.40	2	60.15	59.60	47	2,118	2.22%
2019/09/05	1	59.80	8	58.88	59.80	-7	2,017	-0.35%
2019/09/04	0	57.70	0	0.00	57.70	0	1,990	0.00%
2019/09/03	3	58.30	0	0.00	58.00	3	1,993	0.15%
2019/09/02	20	57.58	5	57.30	57.50	15	1,983	0.76%
2019/08/30	32	57.03	1	56.90	57.20	31	1,998	1.55%
2019/08/28	3	57.00	0	0.00	56.10	3	2,045	0.15%
2019/08/27	1	56.60	1	57.10	56.90	0	2,052	0.00%
2019/08/26	11	56.24	1	56.50	56.00	10	2,074	0.48%
2019/08/23	0	0.00	13	57.42	58.40	-13	2,051	-0.63%
2019/08/22	18	58.25	4	58.20	58.10	14	2,022	0.69%
2019/08/21	4	56.90	6	57.12	58.40	-2	1,951	-0.10%
2019/08/19	5	54.70	0	0.00	54.50	5	1,872	0.27%
2019/08/16	0	0.00	1	54.70	54.80	-1	1,873	-0.05%
2019/08/13	4	54.85	3	54.70	54.50	1	1,892	0.05%
2019/08/07	0	0.00	1	52.50	51.70	-1	1,907	-0.05%
2019/08/06	1	52.70	1	52.50	53.20	0	1,905	0.00%
2019/08/02	4	55.20	0	0.00	54.80	4	1,914	0.21%
2019/07/31	1	55.50	1	56.40	56.30	0	1,923	0.00%
2019/07/30	2	56.00	1	57.70	55.80	1	1,925	0.05%
2019/07/29	1	57.20	2	58.10	57.10	-1	1,920	-0.05%
2019/07/26	0	0.00	2	58.10	57.90	-2	1,915	-0.10%
2019/07/24	6	58.83	0	0.00	58.60	6	1,900	0.32%
2019/07/23	0	0.00	2	57.90	58.20	-2	1,878	-0.11%
2019/07/22	0	0.00	1	56.40	56.20	-1	1,842	-0.05%
2019/07/19	1	55.20	0	0.00	55.30	1	1,829	0.05%
2019/07/18	0	0.00	2	55.50	55.20	-2	1,832	-0.11%
2019/07/16	4	57.30	1	57.20	56.80	3	1,890	0.16%
2019/07/15	2	59.50	1	59.60	59.80	1	1,844	0.05%
2019/07/12	0	0.00	3	59.20	59.10	-3	1,791	-0.17%
2019/07/11	8	59.06	1	59.40	58.80	7	1,779	0.39%
2019/07/09	1	58.10	0	0.00	57.50	1	1,762	0.06%
2019/07/08	1	59.50	0	0.00	59.50	1	1,740	0.06%
2019/07/05	1	59.30	0	0.00	59.20	1	1,736	0.06%
2019/07/04	0	0.00	7	59.29	59.40	-7	1,722	-0.41%
2019/07/03	10	59.45	13	59.19	60.00	-3	1,700	-0.18%
2019/07/02	26	58.08	0	0.00	58.70	26	1,566	1.66%
2019/07/01	1	55.50	0	0.00	56.10	1	1,477	0.07%
2019/06/27	1	54.10	0	0.00	54.10	1	1,467	0.07%
2019/06/25	2	54.40	0	0.00	54.00	2	1,467	0.14%
2019/06/21	0	0.00	1	55.60	55.80	-1	1,446	-0.07%
2019/06/20	0	0.00	3	55.30	55.40	-3	1,438	-0.21%
2019/06/19	1	56.30	1	56.00	55.80	0	1,419	0.00%
2019/06/13	1	55.00	1	55.70	55.00	0	1,418	0.00%
2019/06/12	9	56.34	5	56.66	55.40	4	1,408	0.28%
2019/06/11	0	0.00	2	54.20	53.70	-2	1,346	-0.15%
2019/06/10	2	54.35	1	53.90	54.00	1	1,341	0.07%
2019/06/05	1	55.10	0	0.00	56.20	1	1,348	0.07%
2019/05/31	1	53.30	1	53.00	53.40	0	1,291	0.00%
2019/05/30	1	52.50	0	0.00	52.60	1	1,276	0.08%
2019/05/23	0	0.00	5	50.40	50.70	-5	1,463	-0.34%
2019/05/20	0	0.00	1	51.70	51.70	-1	1,857	-0.05%
2019/05/16	0.4	55.00	0	0.00	54.20	0.4	1,905	0.02%
2019/05/15	1	57.30	1	57.10	56.80	0	1,934	0.00%
2019/05/14	1	58.00	0	0.00	57.80	1	1,936	0.05%
2019/05/13	0	0.00	1	59.00	58.70	-1	1,960	-0.05%
2019/05/10	0.1	60.50	0	0.00	60.40	0.1	1,967	0.01%
2019/05/09	2	59.60	2	58.85	58.80	0	1,943	0.00%
2019/05/07	1	63.00	10	63.00	62.80	-9	1,925	-0.47%
2019/05/06	3	63.10	0	0.00	62.90	3	1,922	0.16%
2019/05/02	3	64.10	3	64.90	64.60	0	1,903	0.00%
2019/04/29	0	0.00	0.1	64.70	64.70	-0.1	1,904	0.00%
2019/04/26	0	0.00	1	66.30	66.20	-1	1,901	-0.05%
2019/04/25	0.1	67.70	0	0.00	67.60	0.1	1,908	0.01%
2019/04/24	2	68.00	0	0.00	67.80	2	1,912	0.10%
2019/04/23	10	69.20	7.5	68.63	68.60	2.5	1,927	0.13%
2019/04/22	10	70.55	3	70.00	70.00	7	1,925	0.36%
2019/04/18	0	0.00	1	68.20	67.60	-1	1,986	-0.05%
2019/04/12	0	0.00	3	67.33	67.10	-3	2,164	-0.14%
2019/04/11	0	0.00	1	68.00	67.70	-1	2,191	-0.05%
2019/04/09	2	69.40	0	0.00	69.60	2	2,218	0.09%
2019/04/08	1	68.80	0	0.00	68.70	1	2,297	0.04%
2019/04/02	0	0.00	1	68.90	68.70	-1	2,307	-0.04%
2019/04/01	6	67.97	0	0.00	67.50	6	2,304	0.26%
2019/03/29	1	68.20	1	68.40	68.20	0	2,283	0.00%
2019/03/28	0	0.00	1	67.70	67.60	-1	2,286	-0.04%
2019/03/25	5	70.60	0	0.00	70.40	5	2,324	0.22%
2019/03/22	1	72.10	2	72.60	72.10	-1	2,356	-0.04%
2019/03/19	2	75.10	0	0.00	74.10	2	2,387	0.08%
2019/03/18	2	74.80	0	0.00	74.40	2	2,378	0.08%
2019/03/12	3	73.33	0	0.00	72.20	3	2,510	0.12%
2019/03/05	1	73.40	0	0.00	73.00	1	2,655	0.04%
2019/02/26	0	0.00	1	75.10	74.70	-1	2,667	-0.04%
2019/02/25	0	0.00	2	76.25	75.90	-2	2,679	-0.07%
2019/02/22	14	75.66	7	76.11	75.10	7	2,665	0.26%
2019/02/21	106	77.72	165	77.60	74.70	-59	2,633	-2.24%	大買/大賣/
2019/02/20	222	74.96	180	75.21	76.50	42	2,433	1.73%	大買/大賣/
2019/02/19	3	70.10	7	69.79	69.60	-4	2,264	-0.18%
2019/02/18	0	0.00	3	68.77	69.00	-3	2,262	-0.13%
2019/02/15	11	69.66	9	70.50	69.00	2	2,256	0.09%
2019/02/14	0	0.00	5	69.10	68.70	-5	2,197	-0.23%
2019/02/11	0	0.00	0.9	66.50	66.60	-0.9	2,110	-0.04%
2019/01/29	0	0.00	1	65.80	65.70	-1	2,091	-0.05%
2019/01/28	3	66.83	0	0.00	66.70	3	2,083	0.14%
2019/01/24	0	0.00	1	65.30	65.00	-1	2,069	-0.05%
2019/01/23	0	0.00	2	64.65	65.80	-2	2,067	-0.10%
2019/01/18	0	0.00	3	66.87	66.60	-3	2,044	-0.15%
2019/01/17	1	67.70	0	0.00	67.40	1	2,034	0.05%
2019/01/16	1	69.70	3	69.37	69.40	-2	2,013	-0.10%
2019/01/15	2	69.50	9	69.73	69.50	-7	1,999	-0.35%
2019/01/14	8	68.79	2	68.50	68.30	6	1,972	0.30%
2019/01/11	6	70.65	2	68.85	68.80	4	1,960	0.20%
2019/01/10	3	68.80	13	68.49	69.60	-10	1,870	-0.53%
2019/01/09	110	70.63	128	70.35	68.60	-18	1,826	-0.99%	大買/大賣/
2019/01/03	5	66.94	2	66.10	65.10	3	1,643	0.18%
2019/01/02	1	66.40	6	66.48	66.20	-5	1,609	-0.31%
2018/12/28	2	64.90	6	65.42	65.70	-4	1,576	-0.25%
2018/12/27	21	67.95	4	66.83	66.00	17	1,569	1.08%
2018/12/26	11	65.30	2	65.55	65.80	9	1,481	0.61%
2018/12/25	6	64.98	0	0.00	64.30	6	1,457	0.41%
2018/12/24	2	63.95	0	0.00	65.20	2	1,440	0.14%
2018/12/20	0	0.00	1	64.90	62.80	-1	1,418	-0.07%
2018/12/19	1	66.30	0	0.00	64.60	1	1,403	0.07%
2018/12/18	7	66.37	10	66.67	65.60	-3	1,390	-0.22%
2018/12/14	7	64.47	0	0.00	64.30	7	1,279	0.55%
2018/12/12	0	0.00	17	66.08	64.80	-17	1,253	-1.36%
2018/12/10	1	59.90	1	60.20	59.60	0	1,207	0.00%
2018/12/07	6	62.00	0	0.00	62.10	6	1,201	0.50%
2018/12/06	17	63.27	1.5	64.77	61.60	15.5	1,177	1.32%
2018/12/05	5	67.52	2	67.15	66.90	3	1,121	0.27%
2018/12/04	8	69.99	0	0.00	67.90	8	1,048	0.76%
2018/12/03	0	0.00	2	64.50	64.70	-2	984	-0.20%
2018/11/30	0	0.00	2	63.90	62.70	-2	961	-0.21%
2018/11/29	1	64.70	0	0.00	63.80	1	901	0.11%
2018/11/28	2	64.50	2	64.80	64.80	0	883	0.00%
2018/11/27	2	64.50	0	0.00	64.60	2	868	0.23%
2018/11/22	1	64.90	0	0.00	62.30	1	807	0.12%
2018/11/20	1.1	59.70	1	60.40	60.50	0.1	739	0.01%
2018/11/19	0	0.00	6	59.37	59.60	-6	682	-0.88%
2018/11/16	2.1	54.01	0	0.00	54.20	2.1	652	0.32%
2018/11/14	0.1	55.70	0	0.00	55.50	0.1	642	0.02%
2018/11/12	1	56.90	0	0.00	56.20	1	669	0.15%
2018/11/09	0.2	57.30	0	0.00	57.30	0.2	706	0.03%
2018/10/30	1	51.30	1	52.00	51.90	0	758	0.00%
2018/10/11	5	53.60	0	0.00	53.30	5	829	0.60%
2018/10/02	0	0.00	3	69.00	68.50	-3	805	-0.37%
2018/10/01	3	70.00	1	69.80	69.60	2	805	0.25%
2018/09/27	1	67.60	0	0.00	67.10	1	814	0.12%
2018/09/25	0	0.00	1	68.30	69.40	-1	816	-0.12%
2018/09/20	0	0.00	1	66.90	66.60	-1	829	-0.12%
2018/09/17	1	69.00	0	0.00	68.90	1	838	0.12%
2018/09/14	1	67.80	1	68.40	69.90	0	830	0.00%
2018/09/13	0	0.00	1	65.50	67.00	-1	821	-0.12%
2018/09/11	1	64.30	1	65.30	65.20	0	820	0.00%
2018/09/10	1	64.30	1	65.40	63.80	0	817	0.00%
2018/09/04	0.5	72.50	0	0.00	72.00	0.5	778	0.06%
2018/08/30	0.4	74.00	0	0.00	73.70	0.4	786	0.05%
2018/08/29	1	73.30	1	73.30	73.40	0	802	0.00%
2018/08/22	1.1	71.83	0	0.00	72.10	1.1	821	0.13%
2018/08/21	0	0.00	1	71.60	72.10	-1	826	-0.12%
2018/08/20	6	71.90	3	72.27	71.30	3	819	0.37%
2018/08/17	1	76.50	0	0.00	75.00	1	806	0.12%
2018/08/16	12	75.92	2	77.40	76.00	10	791	1.26%
2018/08/15	2	81.00	0.4	80.60	80.10	1.6	755	0.21%
2018/08/13	0.1	87.80	0	0.00	86.70	0.1	745	0.01%
2018/08/09	0.1	92.60	4	91.65	91.60	-3.9	734	-0.53%
2018/08/08	2	94.95	2	93.10	92.80	0	736	0.00%
2018/08/03	1	95.30	0	0.00	95.50	1	759	0.13%
2018/08/02	0	0.00	1	93.60	93.60	-1	761	-0.13%
2018/08/01	2	94.80	5	94.40	94.00	-3	772	-0.39%
2018/07/30	1	94.10	1	94.10	92.60	0	774	0.00%
2018/07/26	4	95.60	2	94.90	94.90	2	784	0.25%
2018/07/19	1	106.50	1	107.50	107.00	0	833	0.00%
2018/07/18	0.2	106.50	0	0.00	106.50	0.2	838	0.02%
2018/07/17	1	102.50	0	0.00	102.50	1	832	0.12%
2018/07/16	0	0.00	1	104.00	103.00	-1	835	-0.12%
2018/07/13	1	102.00	0	0.00	102.50	1	856	0.12%
2018/07/12	0	0.00	1	100.50	101.00	-1	892	-0.11%
2018/07/11	1	99.00	0	0.00	99.30	1	910	0.11%
2018/07/10	0	0.00	1.1	101.00	101.00	-1.1	927	-0.12%
2018/07/03	1	104.00	0	0.00	102.50	1	1,089	0.09%
2018/06/27	0	0.00	1	105.50	102.50	-1	1,067	-0.09%
2018/06/20	0	0.00	1	104.50	105.50	-1	1,088	-0.09%
2018/06/19	1	107.50	0	0.00	107.50	1	1,106	0.09%
2018/06/15	0	0.00	1	109.50	110.00	-1	1,105	-0.09%
2018/06/13	1	111.00	0	0.00	110.00	1	1,109	0.09%
2018/06/12	5	111.00	0	0.00	111.50	5	1,123	0.45%
2018/06/08	1	112.00	0	0.00	111.50	1	1,112	0.09%
2018/06/07	1	112.00	5	112.00	113.00	-4	1,109	-0.36%
2018/06/06	0	0.00	21	111.50	114.00	-21	1,103	-1.90%
2018/06/05	0	0.00	3	109.50	109.00	-3	1,081	-0.28%
2018/06/04	0	0.00	22	110.02	109.50	-22	1,076	-2.04%
2018/06/01	0	0.00	1	107.50	107.50	-1	1,052	-0.10%
2018/05/31	5	107.00	0	0.00	106.50	5	1,051	0.48%
2018/05/30	0	0.00	4	105.88	105.50	-4	1,051	-0.38%
2018/05/28	1	107.50	0	0.00	106.00	1	1,041	0.10%
2018/05/25	0	0.00	5	106.00	106.50	-5	1,047	-0.48%
2018/05/22	21	106.50	0	0.00	106.00	21	1,069	1.96%
2018/05/21	5	103.50	0	0.00	105.00	5	1,084	0.46%
2018/05/17	3	102.50	0	0.00	102.50	3	1,094	0.27%
2018/05/16	0	0.00	1	102.50	102.00	-1	1,107	-0.09%
2018/05/11	1	100.00	0	0.00	100.00	1	1,176	0.08%
2018/05/09	0	0.00	1	100.50	102.50	-1	1,216	-0.08%
2018/05/04	1	99.00	0	0.00	99.30	1	1,214	0.08%
2018/05/02	0	0.00	1	101.00	100.50	-1	1,218	-0.08%
2018/04/30	2	102.75	1	103.00	104.50	1	1,211	0.08%
2018/04/26	14	106.00	0	0.00	102.50	14	1,178	1.19%
2018/04/24	0	0.00	1	109.00	109.00	-1	1,150	-0.09%
2018/04/19	7	114.00	0	0.00	114.50	7	1,180	0.59%
2018/04/18	2	118.75	1	117.00	116.50	1	1,164	0.09%
2018/04/16	1	119.00	0	0.00	119.50	1	1,131	0.09%
2018/04/12	0	0.00	20	120.08	124.00	-20	1,131	-1.77%
2018/04/11	0	0.00	1	120.00	120.00	-1	1,085	-0.09%
2018/04/10	0	0.00	1	109.50	109.50	-1	1,081	-0.09%
2018/04/09	0	0.00	1	110.50	111.50	-1	1,101	-0.09%
2018/03/28	0	0.00	1	114.50	113.50	-1	1,292	-0.08%
2018/03/26	1	113.00	0	0.00	112.50	1	1,323	0.08%
2018/03/23	2	113.00	0	0.00	113.00	2	1,379	0.14%
2018/03/19	0	0.00	6	118.00	118.50	-6	1,474	-0.41%
2018/03/16	1	118.50	0	0.00	118.00	1	1,500	0.07%
2018/03/15	0	0.00	1	120.50	120.50	-1	1,526	-0.07%
2018/03/14	1	123.00	0	0.00	122.00	1	1,592	0.06%
2018/03/12	1	122.50	0	0.00	123.50	1	1,688	0.06%
2018/03/08	1	121.00	2	122.00	121.00	-1	1,888	-0.05%
2018/03/07	0	0.00	1	122.00	121.00	-1	1,990	-0.05%
2018/03/05	0	0.00	1	120.50	120.00	-1	2,366	-0.04%
2018/03/02	1	123.00	0	0.00	122.50	1	2,432	0.04%
2018/02/26	0	0.00	3	124.50	124.50	-3	2,785	-0.11%
2018/02/21	0	0.00	1	123.00	122.00	-1	2,858	-0.03%
2018/02/12	1	119.00	0	0.00	116.00	1	2,840	0.04%
2018/02/09	1	109.00	2	114.50	117.00	-1	2,843	-0.04%
2018/02/07	5	117.40	2	117.00	117.50	3	2,828	0.11%
2018/02/06	1	113.00	0	0.00	113.50	1	2,810	0.04%
2018/02/05	1	125.00	1	124.50	125.00	0	2,761	0.00%
2018/02/02	2	129.50	0	0.00	129.00	2	2,751	0.07%
2018/02/01	1	131.00	0	0.00	131.50	1	2,734	0.04%
2018/01/23	1	130.50	0	0.00	129.50	1	2,791	0.04%
2018/01/17	0	0.00	2	132.75	131.00	-2	2,906	-0.07%
2018/01/09	1	130.00	2	128.75	128.50	-1	3,069	-0.03%
2018/01/05	0	0.00	4	132.38	132.50	-4	3,044	-0.13%
2018/01/04	3	131.33	6	133.83	134.00	-3	3,046	-0.10%
2018/01/03	23	131.67	0	0.00	131.50	23	3,005	0.77%
2018/01/02	0	0.00	1	132.00	133.00	-1	2,998	-0.03%