聯陽 (3014)-新光-台中券商分點個股進出

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
162.5
漲跌
▼1.0
漲幅
-0.61%
成交量
750張
產業
上市半導體類股
673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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	163.00	162.50	-1	2,418	-0.04%
2024/04/25	0	0.00	0.1	163.00	163.50	-0.1	2,422	0.00%
2024/04/24	0	0.00	4	159.50	162.00	-4	2,428	-0.16%
2024/04/23	3	157.00	0	0.00	156.50	3	2,428	0.12%
2024/04/22	7.1	157.56	1	158.50	158.50	6.1	2,424	0.25%
2024/04/19	4.1	156.90	1.9	157.91	157.00	2.2	2,415	0.09%
2024/04/18	2.1	161.79	1	163.50	163.50	1.1	2,382	0.05%
2024/04/17	0	163.00	0	0.00	163.50	0	2,389	0.00%
2024/04/16	3	162.33	17	161.53	161.00	-14	2,389	-0.59%
2024/04/15	0	165.50	0	0.00	165.00	0	2,367	0.00%
2024/04/12	1	165.50	2	166.00	165.50	-1	2,373	-0.04%
2024/04/11	0	164.50	1.3	164.12	165.00	-1.3	2,389	-0.05%
2024/04/10	3	165.17	3	166.00	165.00	0	2,398	0.00%
2024/04/09	9.1	165.95	2	165.50	165.50	7	2,382	0.30%
2024/04/08	3	166.50	8	168.19	168.50	-5	2,367	-0.21%
2024/04/03	0	0.00	1.3	167.50	168.00	-1.3	2,359	-0.05%
2024/04/01	20.8	169.14	2.1	173.49	167.50	18.7	2,382	0.78%
2024/03/29	4.1	175.08	13.2	174.84	175.50	-9.1	2,342	-0.39%
2024/03/28	1.1	177.90	1	178.50	176.50	0	2,272	0.00%
2024/03/27	6	175.58	8	175.81	178.00	-2	2,243	-0.09%
2024/03/26	3.3	174.54	2.4	177.79	174.50	0.9	2,263	0.04%
2024/03/25	5	176.50	6	175.25	175.50	-1	2,244	-0.04%
2024/03/22	15.1	176.70	14.1	179.39	176.00	1	2,267	0.04%
2024/03/21	13	183.88	3.6	183.16	183.00	9.5	2,239	0.42%
2024/03/20	16.4	180.67	22	180.07	179.50	-5.6	2,190	-0.25%
2024/03/19	7.3	174.83	18.1	174.78	174.00	-10.8	2,086	-0.52%
2024/03/18	3.4	168.21	6	168.75	170.50	-2.7	2,028	-0.13%
2024/03/15	9.1	168.95	18.2	168.41	166.50	-9.1	1,994	-0.45%
2024/03/14	13.1	166.35	5	166.80	164.00	8.1	1,949	0.41%
2024/03/13	23	174.56	24	174.02	171.50	-1	1,908	-0.05%
2024/03/12	9.3	170.85	18	168.86	171.00	-8.7	1,815	-0.48%
2024/03/11	7.2	164.51	1	166.50	164.00	6.2	1,757	0.35%
2024/03/08	6.1	166.62	8.1	167.26	169.00	-2	1,733	-0.12%
2024/03/07	6	165.83	6	167.25	165.00	0	1,693	0.00%
2024/03/06	2.1	164.29	1	164.52	164.50	1	1,692	0.06%
2024/03/05	5	166.20	3	167.17	166.00	2	1,696	0.12%
2024/03/04	6	166.83	14	168.36	166.00	-8	1,702	-0.47%
2024/03/01	8.1	166.00	5	166.40	165.50	3.1	1,686	0.18%
2024/02/29	3	166.50	1	169.00	165.00	2	1,690	0.12%
2024/02/27	6.1	169.44	11.1	169.80	167.00	-5	1,683	-0.30%
2024/02/26	7	167.79	8.1	168.25	169.50	-1.1	1,664	-0.07%
2024/02/23	10	166.60	9	166.56	164.50	1	1,652	0.06%
2024/02/22	5.9	165.17	1	166.00	166.50	4.9	1,648	0.30%
2024/02/21	4.1	165.59	2.3	166.07	165.00	1.8	1,642	0.11%
2024/02/20	7	167.21	5	167.30	165.00	2	1,644	0.12%
2024/02/19	8.1	168.15	7	166.29	166.00	1.1	1,636	0.07%
2024/02/16	12	168.63	32.3	167.91	169.50	-20.3	1,640	-1.24%
2024/02/15	16.2	157.22	18.1	160.54	161.50	-1.8	1,564	-0.12%
2024/02/05	1	152.50	4	154.00	154.00	-3	1,527	-0.20%
2024/02/02	0	0.00	1	152.50	153.00	-1	1,575	-0.06%
2024/02/01	1	152.00	4	151.88	152.50	-3	1,772	-0.17%
2024/01/31	1	152.00	2	151.75	152.00	-1	1,839	-0.05%
2024/01/30	2	151.25	1	152.00	151.50	1	1,869	0.05%
2024/01/29	3	151.00	2.1	150.52	151.50	0.9	1,894	0.05%
2024/01/26	2.3	147.13	1.4	147.86	147.00	0.9	1,948	0.05%
2024/01/25	5	148.90	1	150.50	148.00	4	2,021	0.20%
2024/01/24	2	148.25	2	150.00	148.50	0	2,057	0.00%
2024/01/23	8	149.56	2	150.25	149.00	6	2,115	0.28%
2024/01/22	4	151.12	0.4	153.00	151.00	3.6	2,191	0.17%
2024/01/19	1	151.50	1	152.50	151.00	0	2,267	0.00%
2024/01/18	1	151.00	3	152.00	151.00	-2	2,310	-0.09%
2024/01/17	0	0.00	1	151.50	151.00	-1	2,377	-0.04%
2024/01/15	1	153.00	3	153.17	153.00	-2	2,445	-0.08%
2024/01/09	0	0.00	2	150.00	150.50	-2	2,617	-0.08%
2024/01/08	2	148.51	3	149.50	149.50	-1	2,675	-0.04%
2024/01/05	3.1	153.47	15	151.07	153.00	-11.9	2,701	-0.44%
2024/01/04	2	152.50	2	152.75	153.50	0	2,770	0.00%
2024/01/03	2	151.00	0	0.00	150.50	2	2,910	0.07%
2024/01/02	0	0.00	1	150.00	150.00	-1	2,984	-0.03%
2023/12/29	0	0.00	2	150.00	150.50	-2	3,040	-0.07%
2023/12/28	0.1	151.00	2	151.00	150.00	-1.9	3,098	-0.06%
2023/12/27	5	149.80	5	150.60	151.50	0	3,188	0.00%
2023/12/26	18	148.28	4	148.50	149.00	14	3,185	0.44%
2023/12/25	0	0.00	1	147.53	148.50	-1	3,218	-0.03%
2023/12/22	2	148.00	3	148.83	148.50	-1	3,296	-0.03%
2023/12/21	7.2	148.28	2.3	148.56	147.00	4.9	3,317	0.15%
2023/12/20	3	150.50	1	150.50	150.00	2	3,317	0.06%
2023/12/19	4.3	150.26	6.3	150.69	151.00	-2	3,376	-0.06%
2023/12/18	3	152.50	9	153.11	152.00	-6	3,454	-0.17%
2023/12/15	12	156.96	3	156.50	155.00	9	3,561	0.25%
2023/12/14	8	161.50	4	161.50	161.00	4	3,644	0.11%
2023/12/13	1.2	159.17	1.1	161.33	162.00	0.2	3,715	0.00%
2023/12/12	0	0.00	4	159.13	158.00	-4	3,939	-0.10%
2023/12/11	3	158.50	0	0.00	158.00	3	4,195	0.07%
2023/12/08	1.1	159.00	3	159.33	158.50	-2	4,291	-0.05%
2023/12/07	0.2	155.00	2	155.25	156.00	-1.8	4,386	-0.04%
2023/12/06	2	156.50	1	156.50	156.00	1	4,561	0.02%
2023/12/05	2	158.25	8.1	159.06	158.00	-6.1	4,784	-0.13%
2023/12/04	15.5	161.97	2.3	162.00	161.50	13.2	4,929	0.27%
2023/12/01	0	157.86	4.5	158.54	159.50	-4.4	4,991	-0.09%
2023/11/30	2	156.25	3	156.84	156.50	-1	5,117	-0.02%
2023/11/29	2.1	157.54	6.3	158.32	158.00	-4.1	5,334	-0.08%
2023/11/28	7	155.79	5.5	156.00	157.00	1.5	5,350	0.03%
2023/11/27	1.2	154.81	3.2	155.31	154.50	-2	5,377	-0.04%
2023/11/24	2	156.50	25	156.98	156.00	-23	5,403	-0.43%
2023/11/23	5.1	156.42	2	156.00	155.50	3.1	5,410	0.06%
2023/11/22	23	157.35	5	157.00	156.50	18	5,423	0.33%
2023/11/21	4	156.00	7	155.01	154.50	-3	5,415	-0.06%
2023/11/20	5.1	154.01	2	154.00	154.00	3.1	5,431	0.06%
2023/11/17	1.3	154.38	0.5	154.00	154.00	0.8	5,436	0.01%
2023/11/16	5.2	152.90	4	153.38	152.50	1.2	5,455	0.02%
2023/11/15	4.5	154.67	14	154.93	154.50	-9.5	5,475	-0.17%
2023/11/14	6.1	152.82	16	152.31	152.50	-9.9	5,528	-0.18%
2023/11/13	6.3	150.43	4.1	151.51	149.50	2.3	5,534	0.04%
2023/11/10	13	149.96	2	150.25	150.00	11	5,539	0.20%
2023/11/09	48.2	154.06	44.5	153.87	151.50	3.7	5,521	0.07%
2023/11/08	5.2	165.46	4	165.25	165.50	1.2	5,366	0.02%
2023/11/07	18	165.89	8	165.94	167.00	10	5,334	0.19%
2023/11/06	7	163.86	9	164.39	165.00	-2	5,428	-0.04%
2023/11/03	17	163.65	6.1	162.10	161.50	10.9	5,490	0.20%
2023/11/02	8	165.75	17	166.18	168.00	-9	5,484	-0.16%
2023/11/01	6.1	161.66	2	161.75	161.00	4.1	5,444	0.08%
2023/10/31	12.1	166.64	9	166.06	162.50	3.1	5,473	0.06%
2023/10/30	15	166.33	19	166.74	167.00	-4	5,542	-0.07%
2023/10/27	8.1	163.76	11.4	163.08	160.50	-3.3	5,563	-0.06%
2023/10/26	4.3	166.74	5.3	166.19	165.50	-1	5,623	-0.02%
2023/10/25	19.4	168.39	6	168.67	169.00	13.4	5,875	0.23%
2023/10/24	9	165.22	8	165.81	166.00	1	6,020	0.02%
2023/10/23	1.2	163.58	0	0.00	163.00	1.2	6,043	0.02%
2023/10/20	0	162.00	0	0.00	163.00	0	6,025	0.00%
2023/10/19	1.2	161.83	2	162.26	163.50	-0.8	6,023	-0.01%
2023/10/18	7.1	163.66	8	161.31	161.00	-1	6,051	-0.02%
2023/10/17	3	163.33	4	163.50	162.50	-1	6,021	-0.02%
2023/10/16	8.1	159.06	11.2	161.36	160.00	-3.1	5,994	-0.05%
2023/10/13	2.1	165.95	5	165.00	165.50	-2.9	5,990	-0.05%
2023/10/12	13.2	167.34	8	167.19	166.50	5.2	6,041	0.09%
2023/10/11	22.4	170.11	29.4	169.87	166.50	-7	6,026	-0.12%
2023/10/06	8	163.31	14	163.68	163.50	-6	5,902	-0.10%
2023/10/05	22.1	160.82	9	160.00	160.00	13.1	5,830	0.23%
2023/10/04	17	160.18	14	160.57	159.50	3	5,803	0.05%
2023/10/03	17	161.21	11	160.64	159.00	6	5,813	0.10%
2023/10/02	4	157.38	6	158.08	157.00	-2	5,731	-0.03%
2023/09/28	8.3	158.14	4	158.13	157.00	4.3	5,700	0.08%
2023/09/27	14	159.00	48.1	157.70	158.00	-34	5,659	-0.60%
2023/09/26	24	163.41	5	163.11	161.50	19	5,594	0.34%
2023/09/25	13	166.38	13.2	166.70	164.50	-0.2	5,561	0.00%
2023/09/22	15.1	165.17	12	165.38	164.50	3.1	5,520	0.06%
2023/09/21	24.9	168.54	30.1	169.64	167.50	-5.2	5,438	-0.09%
2023/09/20	30	175.37	31	175.03	174.00	-1	5,320	-0.02%
2023/09/19	10	179.20	9.2	178.40	177.50	0.8	5,208	0.02%
2023/09/18	10.4	179.19	13.1	179.35	178.50	-2.6	5,120	-0.05%
2023/09/15	55.5	178.92	48.4	178.88	179.00	7	5,045	0.14%
2023/09/14	86.1	171.15	73.1	170.38	175.50	13	4,840	0.27%
2023/09/13	21	161.76	17	162.21	163.00	4	4,610	0.09%
2023/09/12	14	161.32	16	160.81	161.00	-2	4,530	-0.04%
2023/09/11	37.3	161.68	46.5	161.01	158.00	-9.2	4,435	-0.21%
2023/09/08	43.2	158.75	68.8	159.87	162.50	-25.7	4,292	-0.60%
2023/09/07	31.3	155.48	42.3	155.15	154.50	-11	4,174	-0.26%
2023/09/06	10.1	150.91	8	151.06	151.00	2.1	4,066	0.05%
2023/09/05	25.1	149.03	31.2	149.04	151.00	-6.1	4,082	-0.15%
2023/09/04	54.2	147.58	66.1	148.48	151.50	-11.9	4,021	-0.30%
2023/09/01	12.1	139.50	6.1	138.94	138.00	6	3,809	0.16%
2023/08/31	9	142.06	8	142.56	143.50	1	3,788	0.03%
2023/08/30	8	141.68	8	141.25	142.50	0	3,758	0.00%
2023/08/29	7	139.07	4	140.00	140.00	3	3,729	0.08%
2023/08/28	8	139.31	10	139.80	139.00	-2	3,711	-0.05%
2023/08/25	4	138.38	4	139.50	138.00	0	3,702	0.00%
2023/08/24	11	138.64	16.1	139.34	138.50	-5.1	3,708	-0.14%
2023/08/23	2	136.50	4	137.50	137.50	-2	3,692	-0.05%
2023/08/22	4	135.88	4.2	136.08	135.50	-0.2	3,708	0.00%
2023/08/21	9	132.78	7	133.36	132.50	2	3,694	0.05%
2023/08/18	17.2	137.07	14.3	135.40	134.50	2.9	3,715	0.08%
2023/08/17	19.1	142.36	3.1	141.48	143.50	16	3,654	0.44%
2023/08/16	12	136.92	3	137.67	139.00	9	3,618	0.25%
2023/08/15	7	138.29	3	138.17	138.50	4	3,633	0.11%
2023/08/14	2	135.50	2	135.00	135.00	0	3,618	0.00%
2023/08/11	4.1	137.26	8.2	137.24	137.00	-4.1	3,596	-0.11%
2023/08/10	26.2	137.94	16.3	134.14	135.00	10	3,591	0.28%
2023/08/09	17.1	137.63	11.2	138.98	140.00	5.9	3,507	0.17%
2023/08/08	14	142.79	10	143.50	144.00	4	3,467	0.12%
2023/08/07	1.1	142.51	2	143.50	143.00	-0.9	3,449	-0.03%
2023/08/04	21	142.40	15	142.00	142.00	6	3,442	0.18%
2023/08/02	30	141.98	27.2	141.19	142.00	2.8	3,450	0.08%
2023/08/01	22	152.69	37.2	149.79	151.00	-15.2	3,392	-0.45%
2023/07/31	36.2	155.22	51.7	155.36	154.50	-15.5	3,376	-0.46%
2023/07/28	98.3	150.54	64.2	151.76	158.00	34.1	3,230	1.06%
2023/07/27	39.3	141.90	74.1	143.11	146.00	-34.9	2,921	-1.19%
2023/07/26	12.3	133.84	28.1	133.30	133.00	-15.8	2,698	-0.59%
2023/07/25	15.1	129.69	9	129.89	129.50	6.1	2,619	0.23%
2023/07/24	13	130.35	8.2	131.75	131.50	4.9	2,598	0.19%
2023/07/21	10.1	130.72	13	131.35	132.50	-2.9	2,556	-0.11%
2023/07/20	0.1	128.09	10.3	128.63	129.00	-10.2	2,509	-0.41%
2023/07/19	4.4	127.50	4	128.50	127.00	0.4	2,475	0.02%
2023/07/18	6	127.37	8.2	127.78	128.00	-2.2	2,445	-0.09%
2023/07/17	35.2	127.33	29.2	127.68	128.00	6	2,379	0.25%
2023/07/14	13.2	123.51	15	123.63	124.00	-1.8	2,286	-0.08%
2023/07/13	7.4	120.47	9.1	121.71	120.00	-1.7	2,206	-0.08%
2023/07/12	2.1	119.26	4	119.13	118.50	-1.9	2,168	-0.09%
2023/07/11	11	120.45	2	121.75	120.50	9	2,158	0.42%
2023/07/10	3	121.67	12.1	121.13	121.00	-9.1	2,133	-0.43%
2023/07/07	5	116.50	2	117.24	117.50	3	2,091	0.14%
2023/07/06	1	117.02	5	117.10	118.00	-4	2,077	-0.19%
2023/07/05	1	116.50	0	0.00	116.50	1	2,061	0.05%
2023/07/04	2	117.75	2	117.75	118.00	0	2,043	0.00%
2023/07/03	2	114.75	4.3	114.54	115.00	-2.3	2,016	-0.11%
2023/06/30	2	112.25	1	113.00	112.50	1	2,005	0.05%
2023/06/29	0	111.50	0	0.00	111.50	0	1,994	0.00%
2023/06/27	3	109.17	2.1	109.58	108.50	0.9	1,976	0.05%
2023/06/26	2.3	112.31	1.2	112.53	112.50	1.1	1,940	0.06%
2023/06/21	1	114.05	2	116.00	116.00	-1	1,920	-0.05%
2023/06/20	7	112.50	6	112.42	113.00	1	1,896	0.05%
2023/06/19	3.2	121.02	3	122.00	121.00	0.2	1,851	0.01%
2023/06/16	4	122.00	3	122.16	122.00	1	1,813	0.05%
2023/06/15	2	121.25	1	122.00	121.50	1	1,785	0.06%
2023/06/14	9.1	121.95	11.6	121.99	122.00	-2.5	1,765	-0.14%
2023/06/13	7.5	122.00	34.1	122.34	123.00	-26.6	1,726	-1.54%
2023/06/12	5	113.20	6.2	114.39	117.00	-1.2	1,611	-0.07%
2023/06/09	31.1	119.82	19.1	120.05	117.50	12	1,558	0.77%
2023/06/08	28.5	118.41	24.1	118.41	118.50	4.4	1,456	0.30%
2023/06/07	2	114.50	5	114.10	115.00	-3	1,375	-0.22%
2023/06/06	0	0.00	2.2	113.04	112.50	-2.2	1,357	-0.16%
2023/06/05	1	113.50	0	0.00	113.50	1	1,359	0.07%
2023/06/02	2.3	113.04	3	113.17	113.00	-0.7	1,351	-0.05%
2023/06/01	1	112.50	2	112.50	113.00	-1	1,341	-0.07%
2023/05/31	3.1	112.19	4	112.75	112.00	-0.9	1,340	-0.07%
2023/05/30	4.4	113.66	8	114.00	113.50	-3.6	1,328	-0.27%
2023/05/29	0	0.00	4	113.25	113.50	-4	1,315	-0.30%
2023/05/26	9.6	110.72	23.1	109.89	110.50	-13.5	1,360	-0.99%
2023/05/25	5	111.40	9	111.72	112.00	-4	1,339	-0.30%
2023/05/24	14.3	111.42	16.1	111.76	111.00	-1.9	1,324	-0.14%
2023/05/23	2	108.75	11.3	109.30	109.00	-9.3	1,259	-0.74%
2023/05/22	5.1	107.30	9.5	107.73	107.50	-4.3	1,229	-0.35%
2023/05/19	10	106.45	11.1	106.94	105.50	-1.1	1,204	-0.09%
2023/05/18	4	104.38	8	104.75	104.50	-4	1,151	-0.35%
2023/05/17	5	102.90	7	102.93	103.50	-2	1,128	-0.18%
2023/05/16	4	101.63	6	101.92	102.50	-2	1,103	-0.18%
2023/05/15	0	0.00	6.1	100.73	100.50	-6.1	1,084	-0.56%
2023/05/12	11.1	100.41	12.2	100.65	102.00	-1.1	1,076	-0.11%
2023/05/11	4	99.65	7	98.61	97.80	-3	1,085	-0.28%
2023/05/10	7	99.76	10.1	99.83	100.00	-3.1	1,051	-0.29%
2023/05/09	24	99.00	24.3	99.37	99.20	-0.3	1,023	-0.03%
2023/05/08	22.2	98.64	23	98.89	96.50	-0.8	941	-0.09%
2023/05/05	10	96.53	45.1	95.96	96.00	-35.1	878	-3.99%
2023/05/04	0.1	89.50	0	0.00	90.30	0.1	813	0.01%
2023/05/03	0	0.00	2	90.00	89.40	-2	835	-0.24%
2023/05/02	2	89.10	8	88.96	89.70	-6	851	-0.70%
2023/04/28	3	88.30	2	88.50	88.50	1	863	0.12%
2023/04/27	1	88.00	0	0.00	87.60	1	863	0.12%
2023/04/26	2.1	86.63	1.1	86.59	87.30	1	868	0.11%
2023/04/25	0	0.00	1.1	87.54	87.00	-1.1	869	-0.13%
2023/04/24	0	88.60	0	88.40	88.60	0	863	0.00%
2023/04/21	0	0.00	0.5	88.03	87.40	-0.5	871	-0.06%
2023/04/20	0.3	89.80	0.4	89.80	88.90	-0.1	880	-0.01%
2023/04/19	0	89.90	1.1	89.93	89.50	-1	896	-0.12%
2023/04/18	1	90.50	1	91.20	90.40	0	899	0.00%
2023/04/17	0	0.00	1	91.40	91.60	-1	900	-0.11%
2023/04/14	3	92.00	1	91.90	91.90	2	900	0.22%
2023/04/13	5	91.14	4	91.53	90.50	1	896	0.11%
2023/04/12	3.1	92.84	3	92.57	92.90	0.1	896	0.01%
2023/04/11	1	90.09	1	90.30	90.20	0	866	0.00%
2023/04/10	0	90.10	0	0.00	90.00	0	869	0.00%
2023/04/07	1.2	90.02	0	0.00	90.00	1.2	896	0.13%
2023/04/06	9	89.79	9	90.52	90.70	0	913	0.00%
2023/03/31	7	88.57	3	89.27	89.80	4	901	0.44%
2023/03/30	1	87.50	0	0.00	87.70	1	888	0.11%
2023/03/29	0	0.00	1	87.40	87.30	-1	887	-0.11%
2023/03/28	0	0.00	1	87.00	86.70	-1	893	-0.11%
2023/03/24	1	88.60	0.2	88.80	88.50	0.8	896	0.09%
2023/03/23	3	88.30	0	0.00	88.30	3	899	0.33%
2023/03/21	0	87.70	0	0.00	87.50	0	912	0.00%
2023/03/20	1	86.50	0	0.00	86.90	1	936	0.11%
2023/03/17	0	86.30	0	0.00	86.50	0	989	0.00%
2023/03/16	2	85.70	0	0.00	85.10	2	984	0.20%
2023/03/15	1	87.80	0	0.00	87.00	1	977	0.10%
2023/03/14	1	87.60	0	0.00	87.80	1	977	0.10%
2023/03/13	0	88.00	1	86.70	88.70	-1	977	-0.10%
2023/03/10	4	88.40	2	88.20	88.20	2	976	0.20%
2023/03/09	2	90.20	0	0.00	89.80	2	973	0.21%
2023/03/08	1	90.80	4	91.10	91.00	-3	964	-0.31%
2023/03/07	3	89.27	1	89.40	89.50	2	949	0.21%
2023/03/06	0	89.40	2	89.75	89.90	-2	943	-0.21%
2023/03/03	1	89.40	0	0.00	89.40	1	940	0.11%
2023/03/02	1	88.50	0	0.00	88.70	1	935	0.11%
2023/03/01	0	0.00	1.2	89.37	89.20	-1.2	921	-0.13%
2023/02/24	11	91.10	13	91.33	88.90	-2	914	-0.22%
2023/02/23	4	88.82	1.1	87.97	88.80	2.9	843	0.35%
2023/02/22	0	85.90	2	86.50	86.70	-2	832	-0.24%
2023/02/21	2	86.60	0	0.00	86.50	2	833	0.24%
2023/02/20	0	85.80	1	86.50	86.30	-1	872	-0.11%
2023/02/17	4	85.35	0	0.00	85.50	4	872	0.46%
2023/02/14	0	0.00	5	84.38	84.50	-5	895	-0.56%
2023/02/13	5	84.08	0	0.00	83.80	5	933	0.54%
2023/02/10	6	85.33	7	85.36	85.20	-1	922	-0.11%
2023/02/09	7.1	84.44	5.2	84.92	86.90	1.9	889	0.21%
2023/02/08	0.1	82.20	2	82.75	82.60	-2	828	-0.24%
2023/02/07	1	82.10	5	82.26	82.00	-4	825	-0.48%
2023/02/06	4	81.40	0	0.00	81.80	4	816	0.49%
2023/02/03	2	82.55	0	0.00	82.10	2	810	0.25%
2023/02/02	3	81.40	5	82.13	83.00	-2	797	-0.26%
2023/02/01	5	80.64	8.2	81.19	81.30	-3.2	766	-0.42%
2023/01/31	1	78.30	1.4	78.73	79.00	-0.4	747	-0.05%
2023/01/30	1	76.40	1	76.80	77.10	0	731	0.00%
2023/01/16	2	74.50	4	74.73	74.40	-2	719	-0.28%
2023/01/13	1	75.10	0	0.00	75.20	1	715	0.14%
2023/01/12	1	75.70	1	76.30	76.00	0	714	0.00%
2023/01/11	0	75.70	0	0.00	75.60	0	708	0.00%
2023/01/10	2	75.20	2	75.45	75.60	0	701	0.00%
2023/01/09	6	75.38	7	74.86	75.20	-1	695	-0.14%
2023/01/06	1	75.10	0	0.00	74.90	1	686	0.15%
2023/01/03	2	74.30	2	73.35	74.20	0	684	0.00%
2022/12/30	1	73.60	1	74.50	73.30	0	679	0.00%
2022/12/29	1	72.90	3	72.27	73.10	-2	665	-0.30%
2022/12/28	1	73.00	2	73.60	72.60	-1	666	-0.15%
2022/12/27	6	74.33	5	74.52	74.30	1	661	0.15%
2022/12/26	0	0.00	1	71.40	71.90	-1	633	-0.16%
2022/12/23	0	0.00	2	71.50	71.50	-2	617	-0.32%
2022/12/22	1	72.00	0	0.00	72.10	1	621	0.16%
2022/12/21	1	71.60	1.1	71.31	71.20	-0.1	629	-0.01%
2022/12/20	2	72.20	5	71.42	70.80	-3	632	-0.47%
2022/12/19	3	72.97	2	72.25	72.90	1	633	0.16%
2022/12/15	0	0.00	2	74.30	74.20	-2	627	-0.32%
2022/12/14	2	75.45	1	75.10	75.10	1	622	0.16%
2022/12/13	1	76.40	2	75.80	75.10	-1	614	-0.16%
2022/12/12	2	75.35	6.5	75.73	75.60	-4.5	603	-0.75%
2022/12/09	19	75.04	15	73.92	75.60	4	577	0.69%
2022/12/07	0	0.00	2	70.05	69.70	-2	523	-0.38%
2022/12/06	1	71.10	0	0.00	71.10	1	519	0.19%
2022/12/05	1	73.40	1	72.90	72.70	0	514	0.00%
2022/12/02	1.1	72.71	1.1	72.70	72.90	0	510	-0.01%
2022/12/01	1	72.40	1	72.60	72.40	0	508	0.00%
2022/11/30	0	0.00	1	71.90	71.60	-1	500	-0.20%
2022/11/25	1	71.70	1	70.60	70.70	0	504	0.00%
2022/11/24	1	71.60	1	71.50	71.60	0	503	0.00%
2022/11/23	0	0.00	0	71.00	70.40	0	498	0.00%
2022/11/22	1	71.20	0	70.30	70.80	1	498	0.19%
2022/11/21	1	71.49	1	70.30	70.00	0	494	0.00%
2022/11/18	1	72.30	1	71.90	71.20	0	492	0.00%
2022/11/17	0	0.00	1	72.00	72.10	-1	486	-0.21%
2022/11/16	13.1	71.70	18	71.66	72.10	-5	480	-1.03%
2022/11/15	4	69.45	0.1	69.00	69.40	3.9	436	0.89%
2022/11/14	0	68.60	0	0.00	68.50	0	440	0.00%
2022/11/11	1	68.80	3	70.10	68.40	-2	446	-0.45%
2022/11/10	0.1	68.00	2	68.20	68.30	-1.9	428	-0.44%
2022/11/09	4	68.10	7.1	66.84	68.60	-3.1	434	-0.70%
2022/11/08	1	64.70	0	0.00	63.80	1	414	0.24%
2022/11/07	0.1	63.80	0	0.00	63.60	0.1	424	0.01%
2022/11/04	0	62.40	0	0.00	62.70	0	424	0.01%
2022/11/03	0	61.90	1	61.90	62.20	-1	423	-0.22%
2022/11/02	0	61.30	0	0.00	61.00	0	418	0.00%
2022/11/01	1	60.60	1	59.90	60.20	0	419	0.00%
2022/10/26	1	57.70	0	0.00	57.40	1	432	0.23%
2022/10/25	0.1	59.10	0	0.00	58.20	0.1	433	0.01%
2022/10/21	1	58.90	1	58.90	58.80	0	437	0.00%
2022/10/18	0	0.00	3	57.70	58.20	-3	444	-0.68%
2022/10/17	0	57.77	2	55.70	57.80	-2	451	-0.44%
2022/10/12	0	0.00	4.1	57.88	57.80	-4.1	457	-0.90%
2022/10/11	0.1	58.30	5	58.24	57.80	-4.9	461	-1.07%
2022/10/07	0	0.00	1	61.00	60.10	-1	467	-0.21%
2022/10/05	2	61.60	1	61.30	61.60	1	535	0.19%
2022/10/04	1	60.20	1	60.30	60.60	0	553	0.00%
2022/09/30	0	0.00	0	57.00	58.60	0	577	0.00%
2022/09/29	0	0.00	1	58.50	57.60	-1	587	-0.17%
2022/09/28	3	58.46	0	0.00	56.80	3	592	0.51%
2022/09/27	0	0.00	1	60.00	60.80	-1	599	-0.17%
2022/09/26	0	60.40	0	0.00	59.60	0	609	0.00%
2022/09/23	0	0.00	1	63.80	63.80	-1	620	-0.16%
2022/09/22	1	64.70	0	0.00	64.70	1	641	0.16%
2022/09/20	1	65.40	0	0.00	65.20	1	649	0.15%
2022/09/19	1	65.30	1	65.40	65.30	0	654	0.00%
2022/09/14	1	65.80	0	0.00	66.30	1	681	0.15%
2022/09/13	1.1	67.22	1	67.30	67.00	0.1	692	0.01%
2022/09/12	0	67.20	0	0.00	66.90	0	716	0.00%
2022/09/08	1	65.00	0	0.00	65.80	1	736	0.14%
2022/09/07	1	65.00	1	65.00	64.50	0	748	0.00%
2022/09/06	1	66.00	0	0.00	65.80	1	750	0.13%
2022/09/05	1	67.01	0	0.00	66.60	1	762	0.13%
2022/09/02	2	68.60	1	68.40	68.00	1	772	0.13%
2022/09/01	2	69.15	1	69.20	69.00	1	783	0.13%
2022/08/31	1	70.20	0	0.00	70.20	1	808	0.12%
2022/08/30	0	70.20	0	0.00	69.60	0	815	0.00%
2022/08/29	1	69.40	0	0.00	69.50	1	818	0.12%
2022/08/26	0	0.00	6	71.30	71.00	-6	833	-0.72%
2022/08/24	1	70.60	0	0.00	70.10	1	889	0.11%
2022/08/23	0	0.00	3.2	70.50	70.60	-3.2	923	-0.35%
2022/08/19	2	73.05	2	72.90	72.70	0	951	0.00%
2022/08/18	12.5	73.03	2	72.17	72.70	10.5	947	1.10%
2022/08/17	2	71.50	3	71.70	71.90	-1	940	-0.11%
2022/08/16	3.2	72.00	6	71.77	71.70	-2.8	943	-0.29%
2022/08/15	1	69.30	1	71.88	71.70	0	924	0.00%
2022/08/12	4	69.13	0	0.00	69.40	4	905	0.44%
2022/08/11	1	66.30	0	0.00	66.60	1	893	0.11%
2022/08/10	1	65.70	0	0.00	65.60	1	894	0.11%
2022/08/09	0	0.00	1	66.20	66.10	-1	899	-0.11%
2022/08/05	1	66.60	0	0.00	66.70	1	900	0.11%
2022/08/03	0.1	65.70	0	0.00	65.50	0.1	901	0.01%
2022/08/02	1	66.00	0	0.00	65.70	1	906	0.11%
2022/08/01	0	0.00	2	67.20	67.70	-2	911	-0.22%
2022/07/29	0	0.00	1	68.30	68.10	-1	913	-0.11%
2022/07/28	0.1	69.00	0	0.00	67.50	0.1	917	0.01%
2022/07/26	2	69.30	2	69.85	68.00	0	916	0.00%
2022/07/25	0	0.00	0.2	71.50	70.80	-0.2	915	-0.02%
2022/07/22	0	0.00	2	71.90	71.90	-2	924	-0.22%
2022/07/21	0.5	70.40	0	0.00	72.00	0.5	936	0.05%
2022/07/19	0	69.20	0	0.00	69.30	0	966	0.00%
2022/07/15	0	0.00	0	67.50	67.10	0	980	0.00%
2022/07/14	2	66.50	2	66.10	66.60	0	976	0.00%
2022/07/13	4	75.23	16	75.27	74.70	-12	958	-1.25%
2022/07/12	4.4	74.56	10	74.31	73.70	-5.6	932	-0.60%
2022/07/11	0.2	78.20	0	0.00	77.20	0.2	923	0.02%
2022/07/08	2	79.45	2	79.90	79.80	0	919	0.00%
2022/07/07	1	77.00	1	77.40	77.40	0	920	0.00%
2022/07/06	0.2	77.80	3	77.37	76.00	-2.8	936	-0.30%
2022/07/05	2	78.35	0	0.00	78.20	2	972	0.21%
2022/07/04	0	77.70	0	0.00	77.20	0	970	0.00%
2022/07/01	2	80.04	7	79.04	77.40	-5	986	-0.51%
2022/06/30	4	80.43	0	0.00	79.70	4	989	0.41%
2022/06/29	1	83.60	0	0.00	83.80	1	977	0.10%
2022/06/28	1	85.50	2	85.80	85.50	-1	980	-0.10%
2022/06/27	2	87.15	1.2	87.46	87.10	0.8	1,004	0.08%
2022/06/24	3	84.60	1	84.40	84.50	2	1,012	0.20%
2022/06/23	0.2	83.90	0	0.00	84.00	0.2	1,025	0.02%
2022/06/22	12	85.28	1	84.70	84.50	11	1,037	1.06%
2022/06/21	4.1	86.61	2.2	87.25	88.10	1.9	1,044	0.18%
2022/06/20	5	87.60	1	86.80	85.50	4	1,092	0.37%
2022/06/17	4.1	89.94	1.1	91.15	90.20	3	1,088	0.28%
2022/06/16	2	94.34	1	94.90	92.50	1	1,087	0.09%
2022/06/15	1	93.80	1	94.40	94.30	0	1,097	0.00%
2022/06/14	4.1	92.93	2	95.00	95.00	2.1	1,123	0.19%
2022/06/13	1.2	94.65	1.2	94.83	94.50	0	1,134	0.00%
2022/06/10	0	96.98	2	96.50	96.60	-2	1,160	-0.17%
2022/06/09	6.2	98.43	6	98.43	98.10	0.2	1,175	0.02%
2022/06/08	4	100.88	3	101.33	100.50	1	1,167	0.09%
2022/06/07	0	0.00	1	101.00	101.00	-1	1,205	-0.08%
2022/06/06	15	101.57	5	102.40	101.50	10	1,246	0.80%
2022/06/02	8.1	102.25	8.7	102.68	102.50	-0.6	1,315	-0.04%
2022/06/01	11.7	102.68	8.1	103.12	103.00	3.6	1,383	0.26%
2022/05/31	8	98.85	9.2	99.62	101.00	-1.2	1,404	-0.08%
2022/05/30	1.2	97.92	2.1	96.76	98.10	-0.9	1,476	-0.06%
2022/05/27	1	94.80	0.1	94.60	94.50	0.9	1,563	0.06%
2022/05/26	2.3	94.74	0	0.00	93.90	2.3	1,623	0.14%
2022/05/25	1	95.91	1	95.30	95.30	0	1,891	0.00%
2022/05/24	2	95.60	0	104.00	95.20	2	2,004	0.10%
2022/05/23	0	0.00	0.1	97.90	97.70	-0.1	2,165	0.00%
2022/05/20	0.1	97.80	0	0.00	97.80	0.1	2,233	0.00%
2022/05/19	1	95.90	0	0.00	97.00	1	2,274	0.04%
2022/05/18	2	97.60	4	97.60	97.50	-2	2,354	-0.08%
2022/05/17	0	0.00	2	96.11	96.90	-2	2,445	-0.08%
2022/05/16	0.1	94.90	1	94.82	94.90	-0.9	2,490	-0.04%
2022/05/13	2	94.50	2.1	94.76	94.90	-0.1	2,544	0.00%
2022/05/12	2	94.25	1	93.60	93.60	1	2,637	0.04%
2022/05/11	1	95.00	0	0.00	95.00	1	2,745	0.04%
2022/05/10	1	93.90	0.1	94.95	95.70	0.9	2,755	0.03%
2022/05/09	2.1	96.31	1	95.00	94.80	1.1	2,790	0.04%
2022/05/06	1	96.80	1	98.00	98.10	0	2,790	0.00%
2022/05/05	0	0.00	2	99.05	99.30	-2	2,812	-0.07%
2022/05/04	1	97.80	0	98.10	97.70	1	2,816	0.03%
2022/05/03	0	96.90	7	96.60	96.80	-7	2,819	-0.25%
2022/04/29	0.1	97.50	2	96.40	96.40	-1.9	2,824	-0.07%
2022/04/28	4	95.78	4.3	96.12	95.70	-0.3	2,828	-0.01%
2022/04/27	1	93.10	2	93.95	94.50	-1	2,818	-0.04%
2022/04/26	5	96.16	0	0.00	96.00	5	2,803	0.18%
2022/04/25	4	96.85	4.1	97.29	96.20	0	2,799	0.00%
2022/04/22	0	0.00	1	101.00	100.00	-1	2,771	-0.04%
2022/04/21	3	100.67	0	100.50	100.50	3	2,768	0.11%
2022/04/20	1	100.50	1.5	101.33	101.50	-0.5	2,762	-0.02%
2022/04/19	3.5	100.79	0	0.00	100.50	3.5	2,769	0.13%
2022/04/18	2.1	99.88	1.5	100.00	100.50	0.6	2,772	0.02%
2022/04/15	3	101.00	0.3	101.25	100.50	2.7	2,769	0.10%
2022/04/14	8.1	102.07	8	102.44	102.00	0.1	2,786	0.00%
2022/04/13	1	102.50	4	103.00	103.00	-3	2,805	-0.11%
2022/04/12	9.1	100.95	7	101.36	101.50	2.1	2,803	0.07%
2022/04/11	9.1	103.89	3.1	103.20	103.00	5.9	2,790	0.21%
2022/04/08	1	108.50	0	0.00	108.50	1	2,762	0.04%
2022/04/07	9	108.94	4	108.88	108.00	5	2,770	0.18%
2022/04/06	4	110.75	1	112.00	111.00	3	2,746	0.11%
2022/04/01	8	112.00	1	111.50	112.50	7	2,730	0.26%
2022/03/31	2	112.51	0.1	113.00	112.00	1.9	2,730	0.07%
2022/03/30	3.2	113.50	3	113.50	113.00	0.2	2,741	0.01%
2022/03/29	0	112.50	2	112.50	111.50	-2	2,725	-0.07%
2022/03/28	4	110.63	0.2	111.00	112.50	3.8	2,721	0.14%
2022/03/25	0.3	113.50	2	113.00	112.50	-1.7	2,712	-0.06%
2022/03/24	1.1	114.00	0	0.00	113.50	1.1	2,697	0.04%
2022/03/23	8.1	115.12	7	115.43	115.00	1.1	2,691	0.04%
2022/03/22	3	112.67	2	112.51	113.50	1	2,655	0.04%
2022/03/21	3.2	111.37	2	111.50	112.00	1.2	2,643	0.05%
2022/03/18	1	110.00	13	110.42	110.50	-12	2,638	-0.45%
2022/03/17	5	111.20	10	111.75	112.00	-5	2,623	-0.19%
2022/03/16	12	108.92	9	109.11	109.00	3	2,608	0.12%
2022/03/15	8	109.56	2.2	109.54	109.00	5.8	2,613	0.22%
2022/03/14	4	113.38	3.1	113.18	112.50	0.9	2,589	0.03%
2022/03/11	1	113.50	1	113.00	113.50	0	2,577	0.00%
2022/03/10	15	113.67	18.4	113.93	113.50	-3.4	2,578	-0.13%
2022/03/09	10	111.35	2	110.25	110.50	8	2,610	0.31%
2022/03/08	15	110.43	4	109.88	108.50	11	2,581	0.43%
2022/03/07	14.2	113.29	18.7	113.06	113.00	-4.4	2,506	-0.18%
2022/03/04	9	115.39	5.2	116.80	114.50	3.8	2,437	0.15%
2022/03/03	10	116.85	14.3	116.26	116.50	-4.3	2,398	-0.18%
2022/03/02	11.5	112.48	28.1	112.62	114.00	-16.6	2,315	-0.72%
2022/03/01	10	108.90	19	109.05	109.00	-9	2,208	-0.41%
2022/02/25	77.4	109.11	40.3	109.92	108.00	37.2	2,155	1.72%
2022/02/24	9	115.22	14.1	116.19	114.50	-5.1	1,907	-0.27%
2022/02/23	17.1	118.56	21	118.83	118.50	-3.9	1,812	-0.22%
2022/02/22	14.3	112.90	7.1	113.72	113.50	7.2	1,675	0.43%
2022/02/21	6	115.25	9	116.22	116.50	-3	1,639	-0.18%
2022/02/18	13.1	115.80	23.1	116.32	117.50	-10	1,632	-0.61%
2022/02/17	29.1	114.76	35	114.73	115.00	-5.9	1,583	-0.37%
2022/02/16	13	112.81	18	113.44	112.50	-5	1,535	-0.33%
2022/02/15	19	112.87	7	113.21	112.00	12	1,529	0.78%
2022/02/14	35.5	112.85	21.1	113.78	114.00	14.4	1,540	0.93%
2022/02/11	11	112.54	14.1	112.04	112.50	-3.1	1,501	-0.20%
2022/02/10	1.2	107.12	2	109.00	107.50	-0.8	1,463	-0.05%
2022/02/09	2	108.50	3	109.00	109.00	-1	1,476	-0.07%
2022/02/08	0	0.00	2	105.50	106.00	-2	1,457	-0.14%
2022/02/07	0	0.00	12.1	104.04	104.50	-12.1	1,457	-0.83%
2022/01/26	1.1	99.59	5	99.78	99.80	-3.9	1,448	-0.27%
2022/01/25	3	100.50	0	0.00	100.00	3	1,474	0.20%
2022/01/24	3	100.83	0	0.00	101.50	3	1,497	0.20%
2022/01/19	1	103.50	1	103.50	104.00	0	1,561	0.00%
2022/01/18	0	0.00	1	104.50	104.00	-1	1,579	-0.06%
2022/01/17	0	0.00	1	104.00	104.00	-1	1,586	-0.06%
2022/01/14	4	101.50	4	101.13	102.00	0	1,622	0.00%
2022/01/13	3.3	102.26	2	102.50	102.00	1.3	1,639	0.08%
2022/01/12	3	102.17	3	103.00	103.00	0	1,647	0.00%
2022/01/11	1	103.00	10	103.50	103.00	-9	1,659	-0.54%
2022/01/10	0	105.00	0.1	105.50	104.50	0	1,651	0.00%
2022/01/07	7	106.79	5	106.20	105.00	2	1,656	0.12%
2022/01/06	18	108.70	9	109.11	109.00	9	1,639	0.55%
2022/01/05	1	107.51	5	107.70	108.00	-4	1,629	-0.24%
2022/01/04	3	108.33	0	0.00	108.00	3	1,646	0.18%
2022/01/03	3	109.17	2.1	108.79	109.00	0.9	1,661	0.05%
2021/12/30	2.1	108.00	3	108.83	108.50	-0.9	1,682	-0.05%
2021/12/29	4	106.88	0	0.00	107.50	4	1,715	0.23%
2021/12/28	2.1	107.00	5	107.20	107.00	-2.9	1,755	-0.17%
2021/12/27	0.1	107.04	2	107.50	107.50	-1.9	1,782	-0.11%
2021/12/24	1	107.50	2	107.50	107.00	-1	1,807	-0.06%
2021/12/23	2	106.25	0	0.00	106.50	2	1,823	0.11%
2021/12/22	1	105.50	3	106.00	105.50	-2	1,837	-0.11%
2021/12/20	0	105.00	1	104.00	103.50	-1	1,859	-0.05%
2021/12/17	4	105.88	0	105.00	105.00	4	1,869	0.21%
2021/12/16	1	107.00	2.2	106.23	106.50	-1.2	1,867	-0.06%
2021/12/15	3	103.33	3	104.17	104.50	0	1,870	0.00%
2021/12/14	5.1	102.41	1	102.50	102.00	4.1	1,881	0.22%
2021/12/13	1	103.51	1	104.50	103.50	0	1,886	0.00%
2021/12/10	5.1	103.71	9	104.17	103.50	-4	1,904	-0.21%
2021/12/09	10.1	102.02	0	0.00	102.00	10.1	1,906	0.53%
2021/12/08	3	107.67	3.1	108.97	106.50	-0.1	1,890	-0.01%
2021/12/07	3	107.50	1	107.00	107.50	2	1,895	0.11%
2021/12/06	4	108.75	2	108.50	108.50	2	1,900	0.11%
2021/12/03	11.2	109.09	15.1	108.17	109.00	-3.8	1,915	-0.20%
2021/12/02	2	104.50	2	104.50	104.00	0	1,894	0.00%
2021/12/01	9	103.67	9.2	103.86	105.00	-0.2	1,925	-0.01%
2021/11/30	2	103.78	3	104.00	104.50	-1	1,965	-0.05%
2021/11/29	4	100.50	6	101.47	104.00	-2	2,022	-0.10%
2021/11/26	9	103.11	4	103.00	102.50	5	2,056	0.24%
2021/11/25	2.1	105.00	0	0.00	105.00	2.1	2,060	0.10%
2021/11/24	5	105.70	1	106.50	106.50	4	2,083	0.19%
2021/11/23	3	107.50	6	106.83	106.50	-3	2,145	-0.14%
2021/11/22	1	110.00	3	109.00	109.50	-2	2,170	-0.09%
2021/11/19	5	108.50	1	108.50	108.50	4	2,214	0.18%
2021/11/18	4.2	111.14	8.2	111.24	110.50	-3.9	2,223	-0.18%
2021/11/17	9	109.50	3	109.67	110.00	6	2,242	0.27%
2021/11/16	6.1	108.60	7.4	109.55	109.00	-1.4	2,256	-0.06%
2021/11/15	4	109.37	5.1	109.77	109.00	-1.1	2,278	-0.05%
2021/11/12	9.3	107.80	2.1	108.98	107.00	7.3	2,322	0.31%
2021/11/11	1.4	107.85	4	107.13	108.00	-2.7	2,338	-0.11%
2021/11/10	10	106.35	11.2	104.58	105.00	-1.2	2,339	-0.05%
2021/11/09	12.1	104.04	6	103.17	104.00	6.1	2,354	0.26%
2021/11/08	2	105.50	1	106.00	107.00	1	2,331	0.04%
2021/11/05	3	104.67	4	105.25	104.50	-1	2,407	-0.04%
2021/11/04	1	104.50	0	104.50	104.50	1	2,478	0.04%
2021/11/03	0	103.50	0	0.00	104.00	0	2,641	0.00%
2021/11/02	2.1	105.95	3	105.17	103.50	-0.9	2,868	-0.03%
2021/11/01	1.4	106.50	9.2	106.12	106.00	-7.9	3,188	-0.25%
2021/10/29	4	104.13	4	105.25	104.00	0	3,516	0.00%
2021/10/28	2	104.00	5	104.60	104.00	-3	3,594	-0.08%
2021/10/27	1.1	104.00	10	103.30	103.50	-8.9	3,614	-0.25%
2021/10/26	1	101.50	3	101.67	101.00	-2	3,687	-0.05%
2021/10/25	3	101.67	3	102.83	102.50	0	3,747	0.00%
2021/10/22	20.1	102.38	12	102.42	102.50	8.1	3,977	0.20%
2021/10/21	8.2	100.47	8.1	101.61	99.50	0.1	4,419	0.00%
2021/10/20	1	100.00	2	100.00	100.50	-1	4,629	-0.02%
2021/10/19	2.1	98.96	10	99.99	101.00	-7.9	4,757	-0.17%
2021/10/18	2	97.70	1	98.50	97.30	1	5,068	0.02%
2021/10/15	5	98.02	3	98.73	97.80	2	5,154	0.04%
2021/10/14	2	95.75	1	98.00	96.60	1	5,224	0.02%
2021/10/13	9	97.44	3	97.57	96.10	6	5,336	0.11%
2021/10/12	12	100.35	4.2	100.83	99.50	7.8	5,384	0.15%
2021/10/08	11.2	103.63	7	104.50	102.50	4.2	5,436	0.08%
2021/10/07	11	103.50	15.5	103.70	104.50	-4.5	5,461	-0.08%
2021/10/06	11	100.64	15	101.11	100.00	-4	5,611	-0.07%
2021/10/05	3.1	97.10	9.4	97.06	98.60	-6.4	5,659	-0.11%
2021/10/04	8.2	95.81	3.6	96.95	94.20	4.6	5,716	0.08%
2021/10/01	11.2	98.67	6.5	98.82	97.90	4.7	5,759	0.08%
2021/09/30	3.2	99.17	9.6	98.96	99.50	-6.4	5,783	-0.11%
2021/09/29	2.1	100.05	3	100.50	100.50	-0.9	5,829	-0.02%
2021/09/28	8	101.38	8.5	102.15	103.00	-0.5	5,981	-0.01%
2021/09/27	1.1	101.67	1.1	102.60	102.00	0	6,033	0.00%
2021/09/24	4	103.00	0	0.00	103.50	4	6,071	0.07%
2021/09/23	1.2	102.00	1	102.00	102.00	0.2	6,102	0.00%
2021/09/22	5.1	100.10	4.5	100.44	100.50	0.6	6,177	0.01%
2021/09/17	2.1	103.02	1	103.50	103.50	1.1	6,260	0.02%
2021/09/16	11	103.32	5.4	104.10	102.50	5.6	6,318	0.09%
2021/09/15	6	101.84	11.2	102.28	102.00	-5.2	6,364	-0.08%
2021/09/14	6	104.67	5.3	104.53	104.00	0.7	6,471	0.01%
2021/09/13	13.1	107.69	12.1	105.02	105.00	1	6,539	0.01%
2021/09/10	6	105.58	7.6	106.36	107.00	-1.6	6,617	-0.02%
2021/09/09	6	104.83	11	105.27	105.00	-5	6,691	-0.07%
2021/09/08	8	103.94	5	105.00	103.00	3	6,759	0.04%
2021/09/07	4.1	104.76	18.1	105.00	105.00	-14.1	6,916	-0.20%
2021/09/06	8.1	109.90	8.9	111.40	108.00	-0.8	7,073	-0.01%
2021/09/03	15.1	112.70	8.4	112.72	111.50	6.8	7,218	0.09%
2021/09/02	30.3	114.19	23	114.87	111.50	7.3	7,880	0.09%
2021/09/01	8.3	113.65	27	114.65	115.50	-18.8	8,832	-0.21%
2021/08/31	10	111.25	15	111.70	113.00	-5	8,898	-0.06%
2021/08/30	8	110.88	19	111.45	110.00	-11	8,952	-0.12%
2021/08/27	20	111.05	5	110.90	110.50	15	8,966	0.17%
2021/08/26	13	116.65	15	117.13	115.00	-2	8,950	-0.02%
2021/08/25	26.2	120.71	16.1	120.72	122.00	10.1	8,979	0.11%
2021/08/24	6	120.92	3	120.75	120.00	3	9,045	0.03%
2021/08/23	16	120.19	19.5	120.70	121.50	-3.5	9,111	-0.04%
2021/08/20	14.2	115.37	25	115.94	116.00	-10.8	9,228	-0.12%
2021/08/19	25.4	116.76	21	116.84	114.00	4.4	9,323	0.05%
2021/08/18	41.1	115.73	65	116.38	121.00	-23.9	9,379	-0.26%
2021/08/17	44.2	119.54	19	120.11	116.50	25.2	9,498	0.27%
2021/08/16	87.1	120.61	98.5	121.01	121.50	-11.4	9,550	-0.12%
2021/08/13	26.4	123.91	34	124.77	122.00	-7.6	9,777	-0.08%
2021/08/12	12	126.21	32	127.17	127.50	-20	9,921	-0.20%
2021/08/11	43.3	126.23	32	125.81	124.50	11.3	10,028	0.11%
2021/08/10	28.3	128.13	62	127.49	128.00	-33.7	10,000	-0.34%
2021/08/09	65.1	132.36	33.6	133.77	130.00	31.5	9,992	0.32%
2021/08/06	72.7	136.66	56	137.21	136.00	16.7	9,897	0.17%
2021/08/05	89.6	137.63	130.2	138.09	142.50	-40.6	9,754	-0.42%	大賣/
2021/08/04	169.2	135.15	162.3	135.25	135.50	6.9	9,569	0.07%	大買/大賣/
2021/08/03	42.1	129.75	33.3	129.81	130.00	8.8	9,318	0.09%
2021/08/02	24	127.04	18	127.67	127.00	6	9,302	0.06%
2021/07/30	35	127.11	33	128.14	126.00	2	9,325	0.02%
2021/07/29	26.5	126.48	36.4	126.88	127.50	-9.9	9,301	-0.11%
2021/07/28	81.9	126.75	101.8	127.30	125.00	-19.8	9,301	-0.21%	大賣/
2021/07/27	221.1	135.68	189.8	133.42	135.00	31.3	9,189	0.34%	大買/大賣/
2021/07/26	65.8	128.78	68	129.92	134.00	-2.2	8,796	-0.03%
2021/07/23	30	126.23	20	127.15	125.50	10	8,637	0.12%
2021/07/22	137	129.29	101	127.73	126.50	36	8,568	0.42%	大買/大賣/
2021/07/21	40	125.73	68	126.79	125.00	-28	8,326	-0.34%
2021/07/20	46	126.09	27	124.54	124.50	19	8,410	0.23%
2021/07/19	36.5	127.52	37	127.68	129.00	-0.5	8,460	-0.01%
2021/07/16	6	124.58	31.1	125.57	126.50	-25.1	8,541	-0.29%
2021/07/15	44.4	125.07	23.3	125.10	125.00	21.2	8,671	0.24%
2021/07/14	18.3	122.68	21	123.05	123.50	-2.8	8,749	-0.03%
2021/07/13	40.1	126.84	50.1	126.64	123.00	-10	8,822	-0.11%
2021/07/12	20	125.58	23	125.65	125.00	-3	8,828	-0.03%
2021/07/09	25	124.38	20	125.53	122.50	5	9,061	0.06%
2021/07/08	30	126.23	29.5	126.30	127.00	0.5	9,229	0.01%
2021/07/07	16	123.97	11	125.45	123.50	5	9,468	0.05%
2021/07/06	33.3	125.77	52	126.88	125.00	-18.7	9,965	-0.19%
2021/07/05	85.5	128.19	65.1	128.29	128.50	20.4	10,340	0.20%
2021/07/02	20	123.62	33	124.18	124.00	-13	10,570	-0.12%
2021/07/01	8	122.19	18	122.67	122.50	-10	10,637	-0.09%
2021/06/30	21	121.74	13	122.19	121.50	8	10,746	0.07%
2021/06/29	27	123.13	11	122.41	121.00	16	10,774	0.15%
2021/06/28	22	123.75	25	122.86	124.00	-3	10,803	-0.03%
2021/06/25	42	121.83	41.1	121.53	120.50	0.9	10,803	0.01%
2021/06/24	37	121.64	22.3	121.46	121.00	14.7	10,856	0.14%
2021/06/23	52.1	120.81	38	121.70	122.50	14.1	10,872	0.13%
2021/06/22	45.1	124.33	40	122.86	121.00	5.1	10,868	0.05%
2021/06/21	43.2	122.96	38.1	122.66	122.00	5.2	10,829	0.05%
2021/06/18	25	126.42	32.1	126.33	125.50	-7.1	10,815	-0.07%
2021/06/17	12	123.92	15.1	124.57	125.50	-3.1	10,774	-0.03%
2021/06/16	72.6	125.55	34.2	125.66	124.00	38.4	10,753	0.36%
2021/06/15	59.4	129.99	48.3	129.69	129.00	11.1	10,652	0.10%
2021/06/11	59.5	129.02	22.1	128.93	128.50	37.5	10,570	0.35%
2021/06/10	190.2	129.88	156.6	130.24	131.00	33.6	10,742	0.31%	大買/大賣/
2021/06/09	219.1	127.01	272.3	128.67	132.00	-53.2	10,116	-0.53%	大買/大賣/
2021/06/08	30	120.82	51.3	121.49	120.00	-21.3	9,146	-0.23%
2021/06/07	35	116.56	24	117.79	119.50	11	9,070	0.12%
2021/06/04	13	117.58	8	117.94	117.00	5	9,055	0.06%
2021/06/03	9	116.94	15	118.37	119.00	-6	9,092	-0.07%
2021/06/02	30.6	118.17	12.1	118.77	116.00	18.5	9,099	0.20%
2021/06/01	36	121.06	22	121.82	119.50	14	9,085	0.15%
2021/05/31	20.1	120.35	11	120.64	119.50	9.1	9,067	0.10%
2021/05/28	40	121.24	33	121.23	122.50	7	9,077	0.08%
2021/05/27	5.1	119.00	32	119.94	121.00	-26.9	8,999	-0.30%
2021/05/26	33	118.48	38	118.18	117.50	-5	8,926	-0.06%
2021/05/25	78.1	118.20	52.2	118.88	116.00	25.9	8,902	0.29%
2021/05/24	41	112.98	38	111.03	115.00	3	8,828	0.03%
2021/05/21	80	116.12	99	116.66	112.50	-19	9,036	-0.21%
2021/05/20	45.2	114.71	18.1	113.32	115.00	27.1	9,007	0.30%
2021/05/19	17.1	109.21	30.1	110.08	112.50	-13	8,948	-0.15%
2021/05/18	7	97.59	8.5	99.56	102.50	-1.5	8,865	-0.02%
2021/05/17	6	93.48	16	95.63	93.50	-10	8,974	-0.11%
2021/05/14	14	103.32	19	104.47	101.00	-5	8,947	-0.06%
2021/05/13	23	101.70	26	101.94	102.00	-3	8,932	-0.03%
2021/05/12	30	101.92	94	102.61	101.00	-64	8,871	-0.72%
2021/05/11	15.1	105.70	10	107.50	103.50	5.1	8,722	0.06%
2021/05/10	20	115.18	12.5	114.06	112.00	7.5	8,656	0.09%
2021/05/07	25	113.62	26.5	113.12	115.00	-1.5	8,602	-0.02%
2021/05/06	23	108.46	11	109.64	108.50	12	8,618	0.14%
2021/05/05	17	110.00	24	113.65	107.00	-7	8,578	-0.08%
2021/05/04	25	108.46	24	110.21	112.50	1	8,568	0.01%
2021/05/03	17	117.09	10.2	117.41	117.00	6.8	8,478	0.08%
2021/04/29	36.1	121.91	8.3	121.42	121.00	27.9	8,446	0.33%
2021/04/28	12.5	123.47	19	124.63	125.00	-6.5	8,466	-0.08%
2021/04/27	31	123.06	27	123.91	122.00	4	8,553	0.05%
2021/04/26	39	126.24	30	129.15	125.50	9	8,655	0.10%
2021/04/23	37	125.59	23.5	124.01	126.50	13.5	8,673	0.16%
2021/04/22	48	124.47	24	125.88	120.00	24	8,957	0.27%
2021/04/21	32	124.14	68.2	124.51	124.50	-36.2	8,980	-0.40%
2021/04/20	53.1	121.84	69	123.00	122.00	-16	8,855	-0.18%
2021/04/19	11.1	118.94	28.4	120.00	122.50	-17.3	8,752	-0.20%
2021/04/16	45.6	120.96	28	123.54	119.50	17.6	8,734	0.20%
2021/04/15	53	122.15	65.5	122.44	122.00	-12.5	8,569	-0.15%
2021/04/14	77.2	113.27	57.5	112.25	114.50	19.7	8,259	0.24%
2021/04/13	91.2	121.54	109	119.92	116.50	-17.8	8,046	-0.22%	大賣/
2021/04/12	159.5	119.93	82.2	120.06	118.00	77.4	7,745	1.00%	大買/
2021/04/09	21.1	115.53	65.6	115.45	117.00	-44.5	7,209	-0.62%
2021/04/08	21.1	103.25	134.2	102.27	106.50	-113.1	6,762	-1.67%	大賣/鉅額交易
2021/04/07	34.2	96.56	117.5	96.74	96.90	-83.3	6,360	-1.31%	大賣/
2021/04/06	51.1	98.38	61	98.36	97.60	-9.9	6,226	-0.16%
2021/04/01	74.9	97.70	12	97.73	97.80	62.9	6,072	1.04%
2021/03/31	37	98.09	20	98.26	97.30	17	6,017	0.28%
2021/03/30	21.6	98.20	22.2	98.56	98.90	-0.6	5,925	-0.01%
2021/03/29	37	97.41	33.3	97.89	97.00	3.7	5,829	0.06%
2021/03/26	18.5	95.84	32.1	96.30	96.30	-13.6	5,727	-0.24%
2021/03/25	36	95.88	45.1	95.59	95.10	-9.1	5,666	-0.16%
2021/03/24	15	93.61	35	94.10	94.50	-20	5,555	-0.36%
2021/03/23	36	94.26	58.1	94.66	93.40	-22.1	5,532	-0.40%
2021/03/22	14	93.38	45.1	94.02	93.30	-31.1	5,474	-0.57%
2021/03/19	27	92.59	30.5	92.84	93.70	-3.5	5,450	-0.06%
2021/03/18	30	93.76	30.6	94.10	93.70	-0.6	5,392	-0.01%
2021/03/17	58.4	93.47	27.2	93.81	93.30	31.2	5,336	0.58%
2021/03/16	159.4	94.74	124.3	95.66	94.00	35.1	5,264	0.67%	大買/大賣/
2021/03/15	18	90.81	28.4	91.24	91.30	-10.3	4,931	-0.21%
2021/03/12	24.1	88.84	9.4	88.85	89.20	14.7	4,872	0.30%
2021/03/11	9	87.28	18.5	87.88	88.20	-9.5	4,884	-0.19%
2021/03/10	10.3	87.08	13.7	87.58	86.60	-3.4	4,906	-0.07%
2021/03/09	25	86.51	28	86.99	87.20	-3	4,867	-0.06%
2021/03/08	13	85.62	4.1	85.31	85.00	8.9	4,807	0.19%
2021/03/05	5	85.16	17	84.95	85.90	-12	4,758	-0.25%
2021/03/04	18.6	84.78	4	84.73	84.50	14.6	4,711	0.31%
2021/03/03	30	86.54	22.1	87.64	86.70	7.9	4,604	0.17%
2021/03/02	24.4	91.36	47.5	89.98	89.30	-23.1	4,512	-0.51%
2021/02/26	8.1	89.96	11.1	90.28	90.70	-3	4,457	-0.07%
2021/02/25	9.1	90.96	10	90.92	91.50	-1	4,414	-0.02%
2021/02/24	22	90.80	17.5	91.89	90.20	4.5	4,397	0.10%
2021/02/23	130.7	92.10	89.5	91.04	90.90	41.2	4,324	0.95%	大買/
2021/02/22	85	89.17	94.1	89.54	91.50	-9.1	4,024	-0.23%
2021/02/19	22.1	81.73	59	80.22	83.20	-36.9	3,772	-0.98%
2021/02/18	36.1	79.09	12	78.90	79.50	24.1	3,632	0.66%
2021/02/17	35.6	78.27	32.3	78.39	79.20	3.3	3,590	0.09%
2021/02/05	8.2	74.91	20	74.54	74.30	-11.8	3,423	-0.34%
2021/02/04	7	74.34	9	74.57	74.00	-2	3,387	-0.06%
2021/02/03	16	72.73	3	73.20	73.10	13	3,355	0.39%
2021/02/02	41.1	72.32	42	71.31	71.30	-0.9	3,368	-0.03%
2021/02/01	8	70.45	5	71.66	71.50	3	3,366	0.09%
2021/01/29	4	71.83	4	71.95	71.60	0	3,337	0.00%
2021/01/28	19.2	72.67	6.3	72.23	71.30	12.9	3,311	0.39%
2021/01/27	3	74.57	5.2	74.91	75.20	-2.2	3,238	-0.07%
2021/01/26	8	74.29	17	74.59	74.00	-9	3,219	-0.28%
2021/01/25	43	75.33	49.3	74.43	74.60	-6.3	3,190	-0.20%
2021/01/22	23	75.73	16	75.99	75.60	7	3,156	0.22%
2021/01/21	20.1	75.31	39	74.93	75.70	-18.9	3,114	-0.61%
2021/01/20	48.1	76.51	60	74.72	74.30	-11.9	3,024	-0.39%
2021/01/19	82.3	80.48	17.9	79.87	78.50	64.3	2,877	2.24%
2021/01/18	88	77.60	59.8	78.02	81.00	28.2	2,701	1.04%
2021/01/15	129.9	78.59	118	79.28	79.00	11.9	2,523	0.47%	大買/大賣/
2021/01/14	15.2	75.02	28.2	74.77	75.10	-13	2,135	-0.61%
2021/01/13	5	71.70	17	71.90	72.00	-12	1,922	-0.62%
2021/01/12	11	70.70	15.3	70.73	70.20	-4.3	1,864	-0.23%
2021/01/11	26	71.27	30.1	71.17	71.50	-4.1	1,824	-0.22%
2021/01/08	4	69.28	10	69.23	68.80	-6	1,736	-0.35%
2021/01/07	9	68.98	13	69.23	69.00	-4	1,725	-0.23%
2021/01/06	42	69.05	13	69.11	69.00	29	1,720	1.68%
2021/01/05	5.2	68.16	2	68.00	68.00	3.2	1,701	0.19%
2021/01/04	2	68.60	15.1	68.90	68.60	-13.1	1,732	-0.75%
2020/12/31	2	68.30	5	68.16	68.10	-3	1,755	-0.17%
2020/12/30	2	68.05	18	67.97	67.80	-16	1,772	-0.90%
2020/12/29	2.5	68.08	4	67.93	67.80	-1.5	1,791	-0.08%
2020/12/28	0	68.10	1	68.10	68.00	-1	1,802	-0.05%
2020/12/25	21	68.09	7	67.70	67.90	14	1,815	0.77%
2020/12/24	4	68.15	10	68.32	68.10	-6	1,814	-0.33%
2020/12/23	3	66.87	2	67.10	67.20	1	1,834	0.05%
2020/12/22	5.2	67.53	2	67.60	66.70	3.2	1,880	0.17%
2020/12/21	12.3	67.47	3.1	67.64	67.80	9.2	1,891	0.49%
2020/12/18	5.2	68.20	6	68.27	68.00	-0.8	1,934	-0.04%
2020/12/17	7	67.20	6	67.33	67.40	1	1,958	0.05%
2020/12/16	5	68.02	0	0.00	67.80	5	1,963	0.25%
2020/12/15	17	67.84	7.4	67.66	67.60	9.6	1,990	0.48%
2020/12/14	3	68.50	3	68.97	68.90	0	2,042	0.00%
2020/12/11	8	69.03	4	69.33	68.90	4	2,138	0.19%
2020/12/10	17.4	69.85	9	69.64	69.80	8.4	2,156	0.39%
2020/12/09	10.1	71.71	4	71.65	71.60	6.1	2,135	0.29%
2020/12/08	10	72.25	2	71.80	72.10	8	2,140	0.37%
2020/12/07	15	72.65	10	72.59	72.30	5	2,162	0.23%
2020/12/04	9.1	72.37	6	72.28	72.60	3.1	2,214	0.14%
2020/12/03	6	70.92	4	71.58	70.70	2	2,188	0.09%
2020/12/02	1	71.10	2	70.70	70.50	-1	2,220	-0.05%
2020/12/01	3	71.03	2	70.85	70.60	1	2,292	0.04%
2020/11/30	2	71.85	2	70.90	70.60	0	2,410	0.00%
2020/11/27	3	71.70	2	71.40	71.40	1	2,580	0.04%
2020/11/26	1	70.90	2	71.70	71.80	-1	2,893	-0.03%
2020/11/25	9	70.97	5	70.86	70.40	4	2,985	0.13%
2020/11/24	1	72.90	3	71.70	71.90	-2	3,023	-0.07%
2020/11/23	3	72.57	14	73.24	73.00	-11	3,061	-0.36%
2020/11/20	6	72.57	14	72.36	71.50	-8	3,174	-0.25%
2020/11/19	5	70.60	0	0.00	70.90	5	3,176	0.16%
2020/11/18	2	69.85	11	70.06	70.30	-9	3,179	-0.28%
2020/11/17	11	69.99	0	0.00	69.40	11	3,201	0.34%
2020/11/16	8	69.80	2	69.75	69.90	6	3,247	0.18%
2020/11/13	4	68.30	6	68.50	68.80	-2	3,242	-0.06%
2020/11/12	3	68.20	3	68.03	67.90	0	3,258	0.00%
2020/11/11	4.5	67.19	2	67.55	67.60	2.5	3,254	0.08%
2020/11/10	15	67.53	6	66.98	67.10	9	3,245	0.28%
2020/11/09	8	68.55	8	68.93	69.30	0	3,248	0.00%
2020/11/06	5	69.08	3	68.67	68.30	2	3,309	0.06%
2020/11/05	2	68.80	1	68.70	68.70	1	3,368	0.03%
2020/11/04	1	68.10	0	0.00	68.50	1	3,477	0.03%
2020/11/03	4	67.60	3	67.93	67.70	1	3,569	0.03%
2020/11/02	24.1	68.10	15	66.90	66.90	9.1	3,660	0.25%
2020/10/30	2	68.90	3	69.00	68.90	-1	3,819	-0.03%
2020/10/29	4	68.58	0	0.00	68.70	4	3,913	0.10%
2020/10/28	25.1	69.78	23	69.52	69.50	2.1	3,949	0.05%
2020/10/27	3	69.83	1	69.90	69.80	2	3,973	0.05%
2020/10/26	23	71.64	34	70.58	70.30	-11	4,003	-0.27%
2020/10/23	29	72.06	30	71.83	71.80	-1	4,023	-0.02%
2020/10/22	34	73.75	33	72.62	72.30	1	4,089	0.02%
2020/10/21	32	73.19	33	73.48	73.60	-1	4,122	-0.02%
2020/10/20	12	72.11	22	72.93	73.30	-10	4,235	-0.24%
2020/10/19	23.1	72.45	24	72.23	72.20	-0.9	4,299	-0.02%
2020/10/16	27	73.56	29	72.10	72.00	-2	4,325	-0.05%
2020/10/15	30	73.75	32	73.69	73.60	-2	4,366	-0.05%
2020/10/14	37	73.49	36	73.59	73.60	1	4,381	0.02%
2020/10/13	29	73.45	34	73.48	73.40	-5	4,413	-0.11%
2020/10/12	22	73.23	26	73.75	72.90	-4	4,402	-0.09%
2020/10/08	24	72.57	28	72.98	72.50	-4	4,432	-0.09%
2020/10/07	19	70.85	22	71.46	72.00	-3	4,449	-0.07%
2020/10/06	19	70.51	22	71.04	71.10	-3	4,462	-0.07%
2020/10/05	28	69.44	29	69.67	69.70	-1	4,557	-0.02%
2020/09/30	23	67.49	24	68.28	69.40	-1	4,685	-0.02%
2020/09/29	23	67.82	32	67.44	67.40	-9	4,805	-0.19%
2020/09/28	33.1	67.77	23	68.00	67.90	10.1	4,858	0.21%
2020/09/25	32	69.37	30	68.28	67.60	2	4,900	0.04%
2020/09/24	26	70.67	27	70.89	70.10	-1	4,913	-0.02%
2020/09/23	65	72.35	26	72.13	71.90	39	4,959	0.79%
2020/09/22	43	72.07	40	72.47	72.30	3	4,928	0.06%
2020/09/21	35	73.40	37	72.56	72.20	-2	4,911	-0.04%
2020/09/18	37	73.81	53	73.45	73.30	-16	4,928	-0.32%
2020/09/17	49	73.43	41	73.21	73.00	8	4,955	0.16%
2020/09/16	41.1	73.07	60	73.41	74.40	-18.9	4,942	-0.38%
2020/09/15	11.1	72.50	12	72.53	72.50	-0.9	4,854	-0.02%
2020/09/14	33	71.67	30	71.60	71.50	3	4,864	0.06%
2020/09/11	36	70.71	38	70.41	70.20	-2	4,851	-0.04%
2020/09/10	35	72.39	31	71.02	70.80	4	4,827	0.08%
2020/09/09	78	71.16	53	71.59	72.10	25	4,811	0.52%
2020/09/08	6	74.17	17	73.46	73.90	-11	4,730	-0.23%
2020/09/07	13	73.76	15	73.97	73.20	-2	4,733	-0.04%
2020/09/04	54	74.56	59	74.11	74.20	-5	4,736	-0.11%
2020/09/03	53	76.73	38	76.53	77.30	15	4,694	0.32%
2020/09/02	22	76.73	34	76.72	77.90	-12	4,650	-0.26%
2020/09/01	95	77.10	116	75.52	73.60	-21	4,585	-0.46%	大賣/
2020/08/31	33	74.67	32	74.87	74.80	1	4,326	0.02%
2020/08/28	12	71.55	17	73.32	73.60	-5	4,250	-0.12%
2020/08/27	18.1	71.92	11	72.69	71.60	7.1	4,227	0.17%
2020/08/26	31	73.04	67	73.37	73.50	-36	4,187	-0.86%
2020/08/25	6	69.67	15	69.97	70.30	-9	4,033	-0.22%
2020/08/24	2	67.80	1	68.20	67.80	1	3,991	0.03%
2020/08/21	8	66.46	6	67.03	67.80	2	4,004	0.05%
2020/08/20	21.2	66.63	28	65.05	64.70	-6.8	4,107	-0.17%
2020/08/19	12	68.94	16.2	69.22	68.50	-4.2	4,124	-0.10%
2020/08/18	5	69.06	2	69.35	69.60	3	4,220	0.07%
2020/08/17	10	70.37	6	70.67	70.60	4	4,218	0.09%
2020/08/14	9	69.38	4	69.58	69.60	5	4,249	0.12%
2020/08/13	36	71.11	46	69.17	69.10	-10	4,316	-0.23%
2020/08/12	24	71.69	22	70.95	70.80	2	4,295	0.05%
2020/08/11	41	73.29	19	72.99	73.50	22	4,268	0.52%
2020/08/10	60	73.64	45	72.97	72.50	15	4,299	0.35%
2020/08/07	63	74.25	27	73.35	72.50	36	4,232	0.85%
2020/08/06	40	73.11	49	74.28	74.70	-9	4,190	-0.21%
2020/08/05	74	74.47	132	74.06	72.40	-58	4,148	-1.40%	大賣/
2020/08/04	65	72.11	68	72.67	72.80	-3	3,995	-0.08%
2020/08/03	52	71.59	45	70.98	71.10	7	4,000	0.17%
2020/07/31	46	69.83	45	69.99	71.10	1	4,150	0.02%
2020/07/30	52	70.21	46	69.83	69.80	6	4,202	0.14%
2020/07/29	43	67.24	48	69.08	69.30	-5	4,195	-0.12%
2020/07/28	60	70.76	56	67.45	66.70	4	4,174	0.10%
2020/07/27	50	71.14	59	70.31	70.00	-9	4,119	-0.22%
2020/07/24	57	69.49	58	71.06	70.40	-1	4,088	-0.02%
2020/07/23	94	68.77	72	69.65	69.40	22	3,980	0.55%
2020/07/22	45	67.33	43	67.50	67.50	2	3,921	0.05%
2020/07/21	68	65.60	53	67.18	67.40	15	3,895	0.39%
2020/07/20	43	65.34	49	64.62	64.30	-6	3,863	-0.16%
2020/07/17	57	67.26	59.4	65.16	64.90	-2.4	3,862	-0.06%
2020/07/16	59	67.95	44	67.39	67.40	15	3,852	0.39%
2020/07/15	50	69.82	49	67.38	66.90	1	3,841	0.03%
2020/07/14	48	70.69	50	69.25	69.30	-2	3,802	-0.05%
2020/07/13	26	71.78	28	71.39	71.30	-2	3,769	-0.05%
2020/07/10	32	71.90	22	71.60	70.20	10	3,764	0.27%
2020/07/09	44	74.28	26	75.02	74.60	18	3,679	0.49%
2020/07/08	37	70.27	30	70.69	72.10	7	3,559	0.20%
2020/07/07	20	68.16	6	67.12	66.80	14	3,445	0.41%
2020/07/06	9	67.40	21	67.97	68.50	-12	3,435	-0.35%
2020/07/03	10	64.36	7	64.76	65.90	3	3,370	0.09%
2020/07/02	21	63.68	12	63.97	64.30	9	3,322	0.27%
2020/07/01	4	62.00	7	62.23	62.00	-3	3,275	-0.09%
2020/06/30	5	61.68	3	61.57	61.60	2	3,257	0.06%
2020/06/29	3	61.97	5	62.28	61.30	-2	3,250	-0.06%
2020/06/24	5	61.36	10	61.48	61.80	-5	3,219	-0.16%
2020/06/23	7	59.86	7	59.74	60.00	0	3,179	0.00%
2020/06/22	4	61.48	5	61.46	61.20	-1	3,139	-0.03%
2020/06/19	19	62.32	14	62.26	61.60	5	3,177	0.16%
2020/06/18	5	61.34	6	61.48	61.50	-1	3,156	-0.03%
2020/06/17	1	61.00	6	60.95	60.90	-5	3,158	-0.16%
2020/06/16	6	61.10	6	61.05	60.60	0	3,186	0.00%
2020/06/15	0	0.00	3	60.73	60.10	-3	3,213	-0.09%
2020/06/12	7.2	59.94	26	59.98	59.90	-18.8	3,235	-0.58%
2020/06/11	3	60.87	8	61.09	60.40	-5	3,240	-0.15%
2020/06/10	10	60.26	6	60.00	60.60	4	3,239	0.12%
2020/06/09	19	61.22	15	61.07	60.90	4	3,269	0.12%
2020/06/08	52	61.97	38	62.04	63.00	14	3,256	0.43%
2020/06/05	14	60.44	7	59.56	60.10	7	3,197	0.22%
2020/06/04	7	59.03	10	59.28	59.10	-3	3,225	-0.09%
2020/06/03	5	59.72	1	60.20	59.90	4	3,321	0.12%
2020/06/02	6	58.85	15	59.02	58.70	-9	3,439	-0.26%
2020/06/01	14	58.87	6	58.90	59.10	8	3,459	0.23%
2020/05/29	3	58.90	14	58.94	59.00	-11	3,529	-0.31%
2020/05/28	16	58.60	10	58.80	58.50	6	3,567	0.17%
2020/05/27	4	59.88	16	59.56	58.80	-12	3,593	-0.33%
2020/05/26	16	59.05	8	59.84	58.60	8	3,522	0.23%
2020/05/25	21	58.82	38	58.70	60.70	-17	3,490	-0.49%
2020/05/22	8	56.59	10	56.94	57.00	-2	3,420	-0.06%
2020/05/21	7	56.66	9	56.51	56.50	-2	3,538	-0.06%
2020/05/20	20	57.23	11	57.34	57.10	9	3,509	0.26%
2020/05/19	10	55.51	4	55.43	56.00	6	3,447	0.17%
2020/05/18	48	55.50	16	55.29	55.20	32	3,422	0.94%
2020/05/15	43	55.72	71	55.85	54.90	-28	3,374	-0.83%
2020/05/14	39	54.05	24	55.35	53.10	15	3,281	0.46%
2020/05/13	20	55.61	6	55.30	55.20	14	3,241	0.43%
2020/05/12	9.1	54.80	4	54.93	55.50	5.1	3,189	0.16%
2020/05/11	13	53.89	10	54.22	53.80	3	3,135	0.10%
2020/05/08	60	54.19	21	54.03	54.00	39	3,101	1.26%
2020/05/07	60	53.68	24	53.05	54.70	36	3,000	1.20%
2020/05/06	4	49.51	5	49.43	49.80	-1	2,806	-0.04%
2020/05/05	4	47.68	4	47.93	47.80	0	2,727	0.00%
2020/05/04	1	46.60	6	46.59	47.05	-5	2,697	-0.19%
2020/04/30	3.1	47.12	0	0.00	47.15	3.1	2,685	0.12%
2020/04/29	0	0.00	4	46.83	47.05	-4	2,682	-0.15%
2020/04/28	1	46.20	0	0.00	46.35	1	2,675	0.04%
2020/04/27	3	46.12	0	0.00	46.10	3	2,688	0.11%
2020/04/24	2	45.78	0	0.00	45.75	2	2,673	0.07%
2020/04/23	2	45.98	0	0.00	46.00	2	2,661	0.08%
2020/04/22	1	44.50	3	44.12	45.80	-2	2,633	-0.08%
2020/04/21	1	45.05	152	44.51	44.20	-151	2,607	-5.79%	大賣/鉅額交易
2020/04/20	5	45.32	2	45.35	45.40	3	2,576	0.12%
2020/04/17	6	45.33	3	45.70	45.15	3	2,562	0.12%
2020/04/16	2	45.68	18	45.17	45.45	-16	2,532	-0.63%
2020/04/15	2	44.90	7	44.84	44.90	-5	2,512	-0.20%
2020/04/14	5	44.61	9	44.63	44.90	-4	2,482	-0.16%
2020/04/13	11	43.76	22	43.84	43.85	-11	2,457	-0.45%
2020/04/10	2	43.53	5	43.51	43.35	-3	2,443	-0.12%
2020/04/09	20	43.15	8	43.09	43.25	12	2,427	0.49%
2020/04/08	1	41.40	7	41.71	41.80	-6	2,369	-0.25%
2020/04/07	10	41.27	5	41.28	41.45	5	2,354	0.21%
2020/04/06	13	40.35	5	40.28	40.70	8	2,338	0.34%
2020/04/01	0	0.00	1	39.50	39.50	-1	2,307	-0.04%
2020/03/31	9	39.28	5	39.24	39.15	4	2,299	0.17%
2020/03/30	2	38.20	6	38.77	39.25	-4	2,286	-0.17%
2020/03/27	12	39.70	5	39.64	39.10	7	2,273	0.31%
2020/03/26	1	38.20	6	38.62	39.00	-5	2,248	-0.22%
2020/03/25	6	39.08	14	39.10	38.65	-8	2,228	-0.36%
2020/03/24	13	38.35	4	38.63	38.15	9	2,189	0.41%
2020/03/23	3	36.65	4	36.68	36.85	-1	2,180	-0.05%
2020/03/20	4.2	36.97	5	37.25	37.55	-0.8	2,198	-0.04%
2020/03/19	10	35.45	14	34.43	34.15	-4	2,188	-0.18%
2020/03/18	17	38.54	6	38.51	37.20	11	2,137	0.51%
2020/03/17	5	39.55	3	39.03	38.85	2	2,092	0.10%
2020/03/16	12	42.07	14	42.33	40.50	-2	2,047	-0.10%
2020/03/13	34.1	42.22	22	41.82	43.55	12.1	2,005	0.60%
2020/03/12	9	44.45	12	44.74	44.90	-3	2,009	-0.15%
2020/03/11	5	46.24	3	46.23	46.20	2	1,936	0.10%
2020/03/10	8	45.98	8	45.83	47.00	0	1,874	0.00%
2020/03/09	13	47.40	5	47.76	46.40	8	1,786	0.45%
2020/03/06	162	47.94	20	48.66	50.20	142	1,652	8.59%	大買/鉅額交易
2020/03/05	6	46.38	5	46.45	46.55	1	1,494	0.07%
2020/03/04	15	46.09	48	46.19	45.90	-33	1,451	-2.27%
2020/03/03	34	45.55	38	45.47	45.20	-4	1,354	-0.30%
2020/03/02	10	44.10	13	44.38	44.85	-3	1,302	-0.23%
2020/02/27	17	44.64	5.1	44.74	44.10	11.9	1,244	0.96%
2020/02/26	14	44.29	20	44.32	44.40	-6	1,181	-0.51%
2020/02/25	11	44.09	5	43.76	44.20	6	1,137	0.53%
2020/02/24	26	43.83	23.1	43.79	44.35	3	1,093	0.27%
2020/02/21	5	41.78	7	42.01	41.60	-2	951	-0.21%
2020/02/20	11	42.17	2.1	41.67	42.25	8.9	933	0.95%
2020/02/18	2.3	41.46	0	0.00	41.55	2.3	912	0.25%
2020/02/17	2	41.50	0	0.00	41.55	2	915	0.22%
2020/02/12	0	0.00	3	41.80	41.75	-3	983	-0.31%
2020/02/11	3	41.25	0	0.00	41.35	3	1,037	0.29%
2020/02/10	2	40.35	0	0.00	40.35	2	1,068	0.19%
2020/02/07	0	0.00	1	40.00	40.00	-1	1,089	-0.09%
2020/02/04	0	0.00	10	40.14	40.00	-10	1,178	-0.85%
2020/02/03	4	39.51	4	39.60	40.00	0	1,204	0.00%
2020/01/31	1	39.55	1	40.95	40.90	0	1,198	0.00%
2020/01/30	1	39.80	4	38.65	38.85	-3	1,224	-0.24%
2020/01/20	1	42.65	0	0.00	42.65	1	1,334	0.07%
2020/01/16	1	42.35	0	0.00	42.40	1	1,378	0.07%
2020/01/14	0	0.00	1	42.95	42.75	-1	1,418	-0.07%
2020/01/13	2	42.18	0	0.00	42.30	2	1,445	0.14%
2020/01/10	0	0.00	5	41.85	42.00	-5	1,488	-0.34%
2020/01/09	0	0.00	2	42.10	42.10	-2	1,505	-0.13%
2020/01/08	2	41.75	1	41.80	41.60	1	1,566	0.06%
2020/01/07	1	42.35	0	0.00	42.10	1	1,703	0.06%
2020/01/06	5	42.92	0	0.00	42.65	5	1,723	0.29%
2020/01/03	1	43.70	1	44.65	43.75	0	1,746	0.00%
2020/01/02	4	44.20	0	0.00	44.70	4	1,750	0.23%
2019/12/31	1	44.05	1	44.05	44.15	0	1,765	0.00%
2019/12/27	4	44.13	0	0.00	44.40	4	1,790	0.22%
2019/12/26	0	43.90	0	0.00	43.95	0	1,793	0.00%
2019/12/25	1	44.00	1	44.70	44.00	0	1,805	0.00%
2019/12/24	2	44.20	1	44.25	44.25	1	1,812	0.06%
2019/12/23	0	0.00	2	44.30	43.95	-2	1,821	-0.11%
2019/12/20	6	44.78	7	44.73	44.50	-1	1,830	-0.05%
2019/12/18	20	46.45	2	45.65	45.45	18	1,883	0.96%
2019/12/17	14	45.60	14	45.53	45.50	0	1,884	0.00%
2019/12/16	12	44.78	13	44.77	44.65	-1	1,864	-0.05%
2019/12/13	12	43.90	32	43.92	43.95	-20	1,941	-1.03%
2019/12/12	0	0.00	4	44.20	43.90	-4	1,964	-0.20%
2019/12/11	0	0.00	2	44.00	44.05	-2	1,971	-0.10%
2019/12/10	4	43.89	0	0.00	44.05	4	1,976	0.20%
2019/12/09	40	43.64	15	44.04	43.65	25	1,974	1.27%
2019/12/06	2	42.40	1	42.30	41.95	1	1,935	0.05%
2019/12/05	0	0.00	2	42.40	42.20	-2	2,097	-0.10%
2019/12/02	4	41.04	3	41.20	41.00	1	2,118	0.05%
2019/11/29	2	41.85	4	41.84	41.70	-2	2,135	-0.09%
2019/11/28	4	42.06	5	41.91	41.85	-1	2,138	-0.05%
2019/11/27	1	42.05	7	42.16	42.20	-6	2,146	-0.28%
2019/11/26	2	41.63	2	41.65	41.55	0	2,143	0.00%
2019/11/22	0	0.00	1	41.60	41.30	-1	2,136	-0.05%
2019/11/21	4	41.33	3	41.48	41.50	1	2,137	0.05%
2019/11/19	0	0.00	7	41.74	41.80	-7	2,142	-0.33%
2019/11/15	1	41.75	0	0.00	41.70	1	2,203	0.05%
2019/11/14	0	0.00	3	41.28	41.20	-3	2,223	-0.13%
2019/11/13	1	41.00	8	41.51	41.55	-7	2,227	-0.31%
2019/11/12	7	41.81	3	41.85	41.85	4	2,216	0.18%
2019/11/11	28	41.18	25	41.24	41.20	3	2,201	0.14%
2019/11/08	19	45.96	9	46.72	44.15	10	2,140	0.47%
2019/11/07	7	45.76	8	45.59	45.85	-1	2,076	-0.05%
2019/11/06	1	45.30	3	45.43	45.30	-2	2,031	-0.10%
2019/11/05	8	44.95	8	45.34	45.50	0	1,997	0.00%
2019/11/04	2	44.60	1	44.75	45.00	1	1,938	0.05%
2019/11/01	11	44.85	19	44.87	44.80	-8	1,917	-0.42%
2019/10/31	3	44.18	2	44.35	44.40	1	1,896	0.05%
2019/10/30	1	44.80	1	44.70	44.70	0	1,861	0.00%
2019/10/29	11	44.61	17	44.66	44.60	-6	1,844	-0.33%
2019/10/28	35	45.06	42	45.18	45.00	-7	1,797	-0.39%
2019/10/25	2	43.33	5	43.05	43.60	-3	1,653	-0.18%
2019/10/24	19	43.62	5	43.41	43.60	14	1,626	0.86%
2019/10/23	2	43.00	11	43.02	42.90	-9	1,602	-0.56%
2019/10/22	4	42.28	11	43.07	43.00	-7	1,588	-0.44%
2019/10/21	3	42.68	5	43.38	42.05	-2	1,555	-0.13%
2019/10/18	2	43.30	6	43.10	43.30	-4	1,524	-0.26%
2019/10/17	5	42.62	1.2	42.54	42.60	3.9	1,482	0.26%
2019/10/16	16	42.92	15	42.79	42.60	1	1,464	0.07%
2019/10/15	61	42.78	63	42.80	43.05	-2	1,399	-0.14%
2019/10/14	13	40.38	9	40.38	40.30	4	1,259	0.32%
2019/10/09	5	39.42	4	39.71	39.75	1	1,240	0.08%
2019/10/08	4	39.50	3	39.23	39.30	1	1,210	0.08%
2019/10/04	3	39.72	3	39.92	40.10	0	1,238	0.00%
2019/10/03	1	39.25	0	0.00	39.20	1	1,234	0.08%
2019/10/01	0	0.00	1	39.60	39.40	-1	1,222	-0.08%
2019/09/27	2	39.00	0	0.00	39.10	2	1,214	0.16%
2019/09/26	2	39.55	0	0.00	39.70	2	1,206	0.17%
2019/09/25	2	39.03	4	39.53	40.00	-2	1,198	-0.17%
2019/09/24	2.1	40.11	2	39.80	39.35	0.1	1,183	0.01%
2019/09/23	5	40.37	7	40.24	40.15	-2	1,151	-0.17%
2019/09/20	5	39.63	3	39.50	39.80	2	1,114	0.18%
2019/09/19	0.2	38.80	2	39.28	38.80	-1.9	1,082	-0.17%
2019/09/18	27	40.06	21	40.08	39.85	6	1,065	0.56%
2019/09/17	3	38.97	1	38.50	39.00	2	956	0.21%
2019/09/12	0	0.00	1	37.60	37.75	-1	912	-0.11%
2019/09/11	0	0.00	2	37.70	37.70	-2	901	-0.22%
2019/09/10	12.1	37.88	14	37.54	37.60	-2	882	-0.22%
2019/09/09	32	39.03	33	39.20	38.50	-1	834	-0.12%
2019/09/06	1	37.00	1	36.70	36.80	0	666	0.00%
2019/09/05	2	36.95	1.3	36.92	36.70	0.7	654	0.11%
2019/09/03	0	0.00	5.3	36.56	36.65	-5.3	633	-0.84%
2019/09/02	0	0.00	1	36.30	36.20	-1	607	-0.16%
2019/08/30	1	36.10	15	35.96	35.85	-14	596	-2.35%
2019/08/29	1	35.60	0	0.00	35.60	1	583	0.17%
2019/08/28	2	35.58	0	0.00	35.45	2	577	0.35%
2019/08/26	1	35.10	10	35.32	35.15	-9	577	-1.56%
2019/08/23	1	36.05	7	35.70	35.80	-6	581	-1.03%
2019/08/22	3	35.40	3	35.60	35.50	0	569	0.00%
2019/08/21	0.1	35.55	3	35.55	35.65	-2.9	560	-0.52%
2019/08/20	13	35.96	11	35.81	35.90	2	551	0.36%
2019/08/19	7	35.31	3	35.42	35.35	4	486	0.82%
2019/08/16	7	34.26	7	34.46	34.75	0	460	0.00%
2019/08/15	0	0.00	5	33.75	34.00	-5	454	-1.10%
2019/08/14	0	0.00	2	33.75	33.50	-2	448	-0.45%
2019/08/06	2	31.65	0	0.00	32.10	2	444	0.45%
2019/08/02	1	32.65	0	0.00	32.70	1	441	0.23%
2019/07/31	0	0.00	1	33.30	33.25	-1	439	-0.23%
2019/07/26	1	33.90	0	0.00	33.90	1	447	0.22%
2019/07/25	0	0.00	1	33.95	34.00	-1	447	-0.22%
2019/07/19	2	33.50	0	0.00	33.40	2	456	0.44%
2019/07/16	0	0.00	3	33.82	33.80	-3	457	-0.66%
2019/07/15	3	33.65	0	0.00	33.65	3	462	0.65%
2019/07/12	1	34.10	0	0.00	33.85	1	456	0.22%
2019/07/11	10	34.22	23	34.08	34.15	-13	456	-2.85%
2019/07/10	22.6	36.36	58	36.38	36.40	-35.4	432	-8.19%
2019/07/09	6	36.20	5	36.20	36.20	1	394	0.25%
2019/07/08	6	35.73	6	35.68	35.75	0	373	0.00%
2019/07/05	2	35.55	0	0.00	35.60	2	371	0.54%
2019/07/03	0	0.00	2	35.50	35.30	-2	366	-0.55%
2019/07/02	0	0.00	0.2	35.45	35.50	-0.2	366	-0.04%
2019/07/01	9	35.47	0	0.00	35.40	9	366	2.45%
2019/06/28	0	0.00	4	35.15	35.25	-4	363	-1.10%
2019/06/26	0.2	34.60	0	0.00	34.65	0.2	355	0.04%
2019/06/19	1	34.10	0	0.00	34.20	1	354	0.28%
2019/06/17	2	34.28	0	0.00	34.15	2	382	0.52%
2019/06/14	0	0.00	3	34.40	34.40	-3	384	-0.78%
2019/06/03	0	0.00	1	33.95	33.95	-1	430	-0.23%
2019/05/31	0	0.00	1	34.15	34.10	-1	432	-0.23%
2019/05/23	0	0.00	1	33.60	33.30	-1	467	-0.21%
2019/05/22	1	33.70	1	33.85	33.70	0	481	0.00%
2019/05/21	4	33.18	0	0.00	33.10	4	479	0.83%
2019/05/20	2	33.20	0	0.00	33.25	2	483	0.41%
2019/05/16	2	34.15	0	0.00	33.70	2	506	0.40%
2019/05/15	2	33.85	0	0.00	33.90	2	506	0.40%
2019/05/14	0	0.00	2	33.10	33.75	-2	512	-0.39%
2019/05/13	3	33.97	2	34.10	33.70	1	514	0.19%
2019/05/07	1	34.95	1	35.00	34.80	0	540	0.00%
2019/05/06	5	34.64	1	34.60	34.50	4	547	0.73%
2019/05/02	0	0.00	3	35.17	35.15	-3	564	-0.53%
2019/04/30	3	35.08	0	0.00	35.05	3	569	0.53%
2019/04/29	5	35.12	1	35.20	35.15	4	591	0.68%
2019/04/26	11	35.65	6	35.65	35.55	5	584	0.85%
2019/04/25	5	35.50	0	0.00	35.45	5	573	0.87%
2019/04/24	1	35.30	0	0.00	35.30	1	573	0.17%
2019/04/23	4	35.43	0	0.00	35.30	4	572	0.70%
2019/04/22	1	35.65	4	35.58	35.65	-3	570	-0.53%
2019/04/19	1	35.05	0	0.00	35.15	1	557	0.18%
2019/04/18	5	35.13	1	34.95	34.95	4	550	0.73%
2019/04/17	4	35.20	0	0.00	35.30	4	549	0.73%
2019/04/15	0	0.00	1	35.15	35.05	-1	538	-0.19%
2019/04/12	4	34.90	0	0.00	35.00	4	538	0.74%
2019/04/11	0	0.00	2	35.20	34.95	-2	535	-0.37%
2019/04/10	1	35.10	0	0.00	35.20	1	527	0.19%
2019/04/09	2	35.05	0	0.00	35.05	2	524	0.38%
2019/04/02	2	35.10	0	0.00	35.05	2	507	0.39%
2019/04/01	2	35.20	0	0.00	35.15	2	506	0.39%
2019/03/28	2	34.95	0	0.00	35.00	2	508	0.39%
2019/03/26	2	35.30	1	35.15	35.15	1	502	0.20%
2019/03/25	2	35.10	0	0.00	35.00	2	500	0.40%
2019/03/22	5	35.42	0	0.00	35.40	5	498	1.00%
2019/03/20	2	35.80	1	35.00	35.75	1	483	0.21%
2019/03/18	2	35.10	0	0.00	35.10	2	456	0.44%
2019/03/14	0	0.00	4	35.38	35.30	-4	445	-0.90%
2019/03/11	2	35.20	0	0.00	35.35	2	447	0.45%
2019/03/08	0	0.00	2	34.80	34.90	-2	443	-0.45%
2019/03/07	4	34.80	1	34.70	34.60	3	450	0.67%
2019/03/04	0	0.00	1	35.30	35.50	-1	443	-0.23%
2019/02/27	3	35.07	1	34.85	35.25	2	435	0.46%
2019/02/25	6	34.68	3	34.80	34.70	3	420	0.71%
2019/02/22	1	34.90	0	0.00	34.95	1	398	0.25%
2019/02/21	0	0.00	2	35.25	35.25	-2	387	-0.52%
2019/02/20	0	0.00	2	34.35	34.15	-2	370	-0.54%
2019/02/19	0	0.00	1	34.30	34.15	-1	364	-0.27%
2019/02/15	4	33.63	0	0.00	33.45	4	337	1.18%
2019/02/14	1	34.00	0	0.00	33.95	1	328	0.30%
2019/02/13	1	34.00	0.3	34.05	34.05	0.7	325	0.22%
2019/02/12	0	0.00	1	33.95	33.95	-1	318	-0.31%
2019/02/11	2	33.95	2	34.03	34.10	0	322	0.00%
2019/01/29	2	33.40	3	33.35	33.55	-1	299	-0.33%
2019/01/28	2	33.50	3	33.55	33.45	-1	291	-0.34%
2019/01/25	3	33.45	1	33.35	33.45	2	284	0.70%
2019/01/24	6	33.58	2	33.43	33.50	4	275	1.45%
2019/01/23	2	32.50	4	32.70	32.80	-2	251	-0.80%
2019/01/22	0	0.00	1	32.35	32.45	-1	244	-0.41%
2019/01/21	3	32.17	2	32.55	32.50	1	237	0.42%
2019/01/17	0	0.00	1	31.20	31.10	-1	223	-0.45%
2019/01/15	1	31.00	0	0.00	31.00	1	223	0.45%
2019/01/08	1	30.65	0	0.00	30.75	1	219	0.45%
2019/01/07	0	0.00	1	30.75	30.95	-1	221	-0.45%
2018/12/24	2	30.35	0	0.00	30.35	2	249	0.80%
2018/12/22	0	0.00	1	30.70	30.50	-1	250	-0.40%
2018/12/21	1	30.45	0	0.00	30.45	1	253	0.39%
2018/12/20	0	0.00	1	30.80	30.80	-1	248	-0.40%
2018/12/17	2	31.30	0	0.00	31.25	2	244	0.82%
2018/12/14	0	0.00	2	31.20	31.30	-2	245	-0.82%
2018/12/13	0	0.00	2	31.55	31.35	-2	246	-0.81%
2018/12/11	1.3	31.31	0	0.00	31.25	1.3	243	0.53%
2018/12/10	1	31.00	0	0.00	30.95	1	244	0.41%
2018/12/07	0	0.00	1	31.75	31.75	-1	240	-0.42%
2018/12/06	3	31.88	0	0.00	31.30	3	244	1.23%
2018/12/05	0	0.00	1	32.75	32.80	-1	240	-0.42%
2018/12/04	1	33.40	2	33.75	33.40	-1	244	-0.41%
2018/11/30	5	33.26	4	33.51	33.05	1	252	0.40%
2018/11/29	0	0.00	1	32.30	32.30	-1	241	-0.41%
2018/11/22	1	31.75	0	0.00	31.75	1	240	0.42%
2018/11/19	1	32.05	0	0.00	31.75	1	241	0.41%
2018/11/15	0	31.60	0	0.00	31.60	0	243	0.00%
2018/11/14	0	31.65	0	0.00	31.70	0	246	0.00%
2018/11/09	0	0.00	2	31.55	31.60	-2	247	-0.81%
2018/11/08	0	31.90	2	32.18	32.05	-2	248	-0.80%
2018/11/06	0	0.00	1	30.60	30.50	-1	249	-0.40%
2018/11/05	2	30.45	2	30.65	30.60	0	254	0.00%
2018/11/02	0	0.00	3	31.15	30.95	-3	260	-1.15%
2018/11/01	1	30.65	4	31.05	31.00	-3	267	-1.12%
2018/10/26	3	29.58	0	0.00	29.65	3	273	1.10%
2018/10/25	6	29.95	1	29.85	29.65	5	274	1.82%
2018/10/24	1	30.85	0	0.00	30.95	1	267	0.37%
2018/10/23	1	31.30	0	0.00	31.55	1	265	0.38%
2018/10/22	8	31.65	8	31.64	31.75	0	267	0.00%
2018/10/18	1	31.55	3	31.70	31.50	-2	271	-0.74%
2018/10/17	4	31.80	4	31.98	31.70	0	272	0.00%
2018/10/15	3	31.55	2	31.60	31.30	1	270	0.37%
2018/10/12	2	30.55	0	0.00	31.40	2	270	0.74%
2018/10/11	6	31.37	0	0.00	30.70	6	266	2.25%
2018/10/09	2.9	33.27	0	0.00	33.25	2.9	259	1.12%
2018/10/05	4	33.04	0	0.00	33.00	4	257	1.55%
2018/10/03	2	33.70	0	0.00	33.70	2	264	0.76%
2018/10/01	3	33.77	0	0.00	33.70	3	278	1.08%
2018/09/28	1	33.90	0	0.00	33.80	1	281	0.35%
2018/09/27	3	33.98	0	0.00	33.95	3	287	1.04%
2018/09/21	0	0.00	1	34.30	34.25	-1	295	-0.34%
2018/09/20	1	34.10	0	0.00	34.10	1	299	0.33%
2018/09/17	1	34.60	0	0.00	34.40	1	335	0.30%
2018/09/14	0	0.00	2	34.40	34.60	-2	337	-0.59%
2018/09/03	0	0.00	1	34.90	35.00	-1	373	-0.27%
2018/08/31	0.1	35.00	1	35.20	35.10	-0.9	373	-0.24%
2018/08/24	1	34.70	0	0.00	34.95	1	407	0.25%
2018/08/22	1	35.50	0	0.00	35.20	1	412	0.24%
2018/08/13	2	35.35	1	35.35	35.15	1	424	0.24%
2018/08/10	1	35.90	0	0.00	35.90	1	419	0.24%
2018/08/09	1	35.95	3	35.92	36.05	-2	418	-0.48%
2018/08/08	0	0.00	50	35.66	35.70	-50	414	-12.07%
2018/08/07	1	35.30	7	35.45	35.25	-6	411	-1.46%
2018/08/06	0	0.00	1	35.20	35.30	-1	413	-0.24%
2018/08/01	1	35.20	0	0.00	35.35	1	433	0.23%
2018/07/31	0	0.00	5	35.45	35.15	-5	430	-1.16%
2018/07/30	0	0.00	8	35.45	35.25	-8	432	-1.85%
2018/07/24	0	0.00	6	35.45	35.30	-6	433	-1.39%
2018/07/23	0	0.00	10	35.45	35.30	-10	435	-2.29%
2018/07/16	0	0.00	4	35.45	35.45	-4	457	-0.87%
2018/07/12	0	0.00	1	34.70	35.00	-1	465	-0.21%
2018/07/11	2	37.00	6	37.05	37.00	-4	462	-0.86%
2018/07/10	1	36.50	0	0.00	36.80	1	454	0.22%
2018/07/06	4	35.86	0	0.00	35.80	4	449	0.89%
2018/07/05	2	36.65	1	36.60	36.00	1	449	0.22%
2018/07/04	1	36.60	1	36.70	36.55	0	448	0.00%
2018/07/03	1	37.10	0	0.00	36.60	1	452	0.22%
2018/07/02	0	0.00	1	37.15	37.10	-1	454	-0.22%
2018/06/29	2	37.15	3	37.20	37.20	-1	467	-0.21%
2018/06/28	1	37.15	0	0.00	37.15	1	475	0.21%
2018/06/27	0	0.00	1	37.60	37.45	-1	523	-0.19%
2018/06/26	4	37.13	13	37.96	37.95	-9	534	-1.68%
2018/06/25	0	0.00	10	36.85	36.90	-10	514	-1.94%
2018/06/22	0	0.00	1	36.95	36.85	-1	517	-0.19%
2018/06/20	0	0.00	1	37.00	36.90	-1	527	-0.19%
2018/06/19	3	37.33	2	37.35	37.20	1	535	0.19%
2018/06/15	10	37.30	0	0.00	37.30	10	541	1.85%
2018/06/14	3	37.95	10	37.93	37.75	-7	542	-1.29%
2018/06/13	1	37.75	1	37.80	37.80	0	555	0.00%
2018/06/11	0	0.00	7	37.80	37.85	-7	565	-1.24%
2018/06/07	1	37.45	1	37.35	37.25	0	584	0.00%
2018/06/06	0	0.00	3	37.42	37.40	-3	589	-0.51%
2018/06/05	3	37.22	1	37.15	37.25	2	599	0.33%
2018/06/04	1	36.70	6	36.77	37.05	-5	602	-0.83%
2018/06/01	1	36.45	0	0.00	36.45	1	605	0.17%
2018/05/30	1	36.00	0	0.00	36.15	1	621	0.16%
2018/05/25	1	35.85	0	0.00	36.00	1	645	0.15%
2018/05/24	1	35.85	0	0.00	35.95	1	658	0.15%
2018/05/23	1	36.15	0	0.00	36.00	1	662	0.15%
2018/05/22	3	36.22	0	0.00	36.10	3	667	0.45%
2018/05/21	1	36.30	0	0.00	36.40	1	675	0.15%
2018/05/16	2	35.75	0	0.00	35.85	2	707	0.28%
2018/05/15	3	35.88	0	0.00	35.75	3	716	0.42%
2018/05/14	2	35.85	0	0.00	35.95	2	750	0.27%
2018/05/11	1	36.00	0	0.00	35.95	1	762	0.13%
2018/05/09	7	35.42	0	0.00	35.40	7	786	0.89%
2018/05/07	11	34.80	0	0.00	34.85	11	841	1.31%
2018/05/04	10	35.00	0	0.00	34.90	10	1,017	0.98%
2018/05/02	1	35.00	0	0.00	34.90	1	1,081	0.09%
2018/04/30	1	34.95	0	0.00	34.85	1	1,115	0.09%
2018/04/26	1	35.15	0	0.00	34.80	1	1,114	0.09%
2018/04/25	1	35.10	0	0.00	35.30	1	1,112	0.09%
2018/04/24	21	35.50	2	35.48	35.30	19	1,111	1.71%
2018/04/23	26	36.13	0	0.00	36.05	26	1,103	2.36%
2018/04/20	1	36.70	0	0.00	36.60	1	1,098	0.09%
2018/04/19	2	36.58	0	0.00	36.65	2	1,097	0.18%
2018/04/18	4	36.48	0	0.00	36.40	4	1,093	0.37%
2018/04/17	23	36.60	0	0.00	36.60	23	1,089	2.11%
2018/04/16	2	37.00	0	0.00	36.85	2	1,096	0.18%
2018/04/12	2	37.55	1	37.40	37.45	1	1,098	0.09%
2018/04/09	0.1	37.85	2	37.93	38.00	-2	1,112	-0.18%
2018/04/03	1	37.90	0	0.00	38.20	1	1,107	0.09%
2018/04/02	1	38.90	10	38.50	38.20	-9	1,102	-0.82%
2018/03/31	0	0.00	2	38.80	38.80	-2	1,091	-0.18%
2018/03/30	30	39.02	33	38.76	39.00	-3	1,083	-0.28%
2018/03/29	7	37.94	10	38.40	38.35	-3	1,038	-0.29%
2018/03/28	0	37.70	0	0.00	37.75	0	1,023	0.00%
2018/03/27	0	0.00	22	37.56	37.75	-22	1,021	-2.15%
2018/03/26	6	37.50	0	0.00	37.55	6	1,027	0.58%
2018/03/23	0	0.00	2	36.65	37.40	-2	1,033	-0.19%
2018/03/22	1	37.45	1	38.00	37.40	0	1,100	0.00%
2018/03/21	2	37.73	0	0.00	37.95	2	1,098	0.18%
2018/03/20	0	0.00	1	37.85	37.95	-1	1,090	-0.09%
2018/03/19	4	38.30	0	0.00	37.95	4	1,081	0.37%
2018/03/16	0	0.00	1	37.70	37.65	-1	1,071	-0.09%
2018/03/15	0	0.00	3	37.88	37.75	-3	1,063	-0.28%
2018/03/14	3	37.68	1	37.75	37.85	2	1,053	0.19%
2018/03/12	1	37.00	0	0.00	37.20	1	1,018	0.10%
2018/03/09	41	36.63	1	37.05	36.60	40	1,015	3.94%
2018/03/08	6	37.15	0	0.00	37.35	6	1,005	0.60%
2018/03/07	2	37.00	8	37.03	36.65	-6	1,001	-0.60%
2018/03/06	6	37.26	48	37.16	37.20	-42	1,005	-4.17%
2018/03/05	2	37.20	6	37.29	37.30	-4	1,022	-0.39%
2018/03/02	3	37.00	25	36.97	36.95	-22	1,028	-2.14%
2018/03/01	1	36.70	1	36.45	36.70	0	1,020	0.00%
2018/02/27	0	0.00	1	36.10	35.90	-1	1,023	-0.10%
2018/02/23	1	35.50	0	0.00	35.80	1	1,013	0.10%
2018/02/22	1	35.20	3	35.27	35.25	-2	1,010	-0.20%
2018/02/21	0	0.00	5	35.23	35.15	-5	1,010	-0.49%
2018/02/12	1	34.30	4	34.41	34.50	-3	1,013	-0.30%
2018/02/09	9	33.31	10	33.63	34.00	-1	1,008	-0.10%
2018/02/08	12	33.29	5	33.31	33.15	7	996	0.70%
2018/02/07	5	34.15	2	34.43	33.65	3	992	0.30%
2018/02/06	5	34.12	9	33.73	33.55	-4	986	-0.41%
2018/02/05	8	35.99	2	36.05	36.00	6	957	0.63%
2018/02/02	7	36.81	4	36.99	36.80	3	950	0.32%
2018/02/01	7	37.44	4	37.54	37.00	3	963	0.31%
2018/01/31	1	37.40	2	37.38	37.45	-1	954	-0.10%
2018/01/30	22	37.37	14	37.63	36.85	8	957	0.84%
2018/01/29	73	38.40	77	38.33	38.20	-4	918	-0.44%
2018/01/26	11	36.98	8	36.72	37.20	3	754	0.40%
2018/01/25	2	35.75	0	0.00	35.85	2	802	0.25%
2018/01/24	1	36.10	7	35.77	35.80	-6	802	-0.75%
2018/01/23	2	35.05	0	0.00	35.00	2	774	0.26%
2018/01/22	4	35.24	0	0.00	35.20	4	778	0.51%
2018/01/19	1	35.05	1	35.25	35.05	0	787	0.00%
2018/01/18	3	35.32	0	0.00	35.25	3	789	0.38%
2018/01/17	0	0.00	2	35.25	35.30	-2	797	-0.25%
2018/01/12	1	35.10	0	0.00	35.15	1	825	0.12%
2018/01/10	2	35.05	3	35.20	34.80	-1	916	-0.11%
2018/01/09	0	0.00	1	35.70	35.50	-1	953	-0.10%
2018/01/08	2	35.73	0	0.00	35.65	2	973	0.21%
2018/01/05	3	35.90	0	0.00	35.90	3	1,037	0.29%
2018/01/04	1	36.00	0	0.00	36.00	1	1,086	0.09%
2018/01/03	2	36.25	4	36.23	35.95	-2	1,170	-0.17%
2018/01/02	7	35.90	0	0.00	35.80	7	1,167	0.60%

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－2024/03/22

...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－2024/03/20

...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－2024/03/19

...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

新光-台中券商分點個股進出
新光-台中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

新光-台中 券商分點個股進出 新光-台中 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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析