聯鈞 (3450)-凱基-高雄券商分點個股進出

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
63.3
漲跌
▲1.4
漲幅
+2.26%
成交量
4,836張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

聯鈞 (3450)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	20	63.60	21	63.76	63.30	-1	11,220	-0.01%
2024/04/26	25	62.20	24	63.85	61.90	1	11,207	0.01%
2024/04/25	5	61.00	11	60.96	60.90	-6	11,137	-0.05%
2024/04/24	3	60.83	6	60.73	60.80	-3	11,101	-0.03%
2024/04/23	0	0.00	8	59.20	59.50	-8	11,168	-0.07%
2024/04/22	18	59.63	4	59.95	58.30	14	11,191	0.13%
2024/04/19	5	60.74	5	61.90	60.90	0	11,164	0.00%
2024/04/18	2	65.10	0	0.00	64.50	2	11,086	0.02%
2024/04/17	3.1	65.87	0.1	65.80	65.20	3	11,115	0.03%
2024/04/16	19	66.47	13	65.02	64.70	6	11,069	0.05%
2024/04/15	16	70.81	2	70.30	69.70	14	10,939	0.13%
2024/04/12	1	73.20	12	73.08	73.80	-11	10,853	-0.10%
2024/04/11	10	73.90	3	73.47	72.50	7	10,792	0.06%
2024/04/10	21	76.82	24	77.32	77.40	-3	10,638	-0.03%
2024/04/09	1	70.50	1	72.90	72.80	0	10,336	0.00%
2024/04/08	14	73.11	1	73.70	70.80	13	10,239	0.13%
2024/04/03	9	76.84	8	76.95	76.10	1	10,178	0.01%
2024/04/02	2	74.20	2	74.80	74.80	0	10,185	0.00%
2024/04/01	3	75.27	1	76.20	74.90	2	10,264	0.02%
2024/03/29	3	74.63	1	74.10	74.00	2	10,182	0.02%
2024/03/28	4	73.83	9	74.68	75.10	-5	10,144	-0.05%
2024/03/27	5	73.36	4	73.63	72.50	1	10,030	0.01%
2024/03/26	2	73.50	1	74.20	73.50	1	9,993	0.01%
2024/03/25	4	75.38	5	75.70	75.00	-1	9,926	-0.01%
2024/03/22	7	75.00	7	75.44	76.00	0	9,842	0.00%
2024/03/21	7	74.23	8	73.54	74.00	-1	9,574	-0.01%
2024/03/20	1	70.20	1	69.60	69.00	0	9,479	0.00%
2024/03/18	1	69.10	3	69.57	71.00	-2	9,538	-0.02%
2024/03/15	12	68.58	15	69.80	68.80	-3	9,632	-0.03%
2024/03/14	12	68.68	8	69.86	69.30	4	9,868	0.04%
2024/03/13	47	71.10	12	73.49	70.50	35	10,005	0.35%
2024/03/12	8	73.98	9	72.79	72.40	-1	10,137	-0.01%
2024/03/11	12.1	71.46	8	72.18	72.20	4.1	10,331	0.04%
2024/03/08	10	73.10	119	71.20	70.50	-109	10,340	-1.05%	大賣/鉅額交易
2024/03/07	43.1	77.11	3	78.13	75.60	40.1	10,198	0.39%
2024/03/06	32.1	78.97	7	79.51	78.50	25.1	10,133	0.25%
2024/03/05	31	77.28	17	77.34	79.80	14	9,915	0.14%
2024/03/04	24	77.68	29	77.18	76.60	-5	9,422	-0.05%
2024/03/01	7	71.01	7	71.37	72.20	0	8,820	0.00%
2024/02/29	22	69.45	17	68.81	67.50	5	8,509	0.06%
2024/02/27	30.2	72.78	30	70.60	69.70	0.2	8,419	0.00%
2024/02/26	24	73.99	17	76.65	77.40	7	7,854	0.09%
2024/02/23	57	70.75	105	70.91	70.40	-48	7,685	-0.62%	大賣/
2024/02/22	17	68.01	5	68.06	68.10	12	7,255	0.17%
2024/02/21	51	70.76	30	70.13	68.90	21	7,150	0.29%
2024/02/20	17	69.62	15	68.48	68.00	2	6,927	0.03%
2024/02/19	13	72.01	13	69.32	69.20	0	6,757	0.00%
2024/02/16	12	68.91	28	69.27	70.70	-16	6,530	-0.24%
2024/02/15	5	64.69	9	63.63	64.30	-4	6,419	-0.06%
2024/02/05	6	60.50	6	61.47	61.10	0	6,341	0.00%
2024/02/02	1	62.80	1	62.20	61.40	0	6,356	0.00%
2024/02/01	7	62.26	4	63.28	61.80	3	6,373	0.05%
2024/01/31	1	62.80	12	62.79	62.30	-11	6,373	-0.17%
2024/01/30	1	62.30	1	62.30	62.00	0	6,357	0.00%
2024/01/29	3	61.30	3	61.30	61.70	0	6,447	0.00%
2024/01/25	1	62.00	4	61.25	60.70	-3	6,624	-0.05%
2024/01/24	26	62.67	4	63.43	62.10	22	6,756	0.33%
2024/01/22	0	0.00	1	60.30	60.50	-1	6,744	-0.01%
2024/01/17	1	59.70	9	60.19	59.60	-8	7,175	-0.11%
2024/01/16	2	60.25	4	60.70	59.90	-2	7,159	-0.03%
2024/01/15	0	0.00	4	60.18	60.20	-4	7,196	-0.06%
2024/01/12	2	59.40	1	58.90	58.60	1	7,268	0.01%
2024/01/11	2	58.55	2	58.20	59.10	0	7,333	0.00%
2024/01/10	0	0.00	1	56.10	56.30	-1	7,412	-0.01%
2024/01/09	0	0.00	13	55.98	56.40	-13	7,524	-0.17%
2024/01/08	3	56.57	0	0.00	56.20	3	7,644	0.04%
2024/01/04	3	57.27	0	0.00	57.70	3	8,281	0.04%
2024/01/03	7	59.10	0	0.00	58.50	7	8,480	0.08%
2024/01/02	1	61.20	0	0.00	61.30	1	8,600	0.01%
2023/12/29	0	0.00	5	63.52	62.30	-5	8,751	-0.06%
2023/12/28	3	63.87	27	63.96	63.50	-24	8,795	-0.27%
2023/12/27	4	60.78	4	62.08	62.00	0	8,934	0.00%
2023/12/25	1	58.10	0	0.00	58.00	1	9,540	0.01%
2023/12/22	1	58.80	3	58.63	58.50	-2	9,790	-0.02%
2023/12/21	6	58.22	1	58.00	58.00	5	10,069	0.05%
2023/12/20	2	57.30	2	58.15	58.30	0	10,614	0.00%
2023/12/15	4	59.10	0.3	58.70	58.00	3.7	12,257	0.03%
2023/12/14	0	0.00	2	61.60	60.20	-2	12,624	-0.02%
2023/12/13	5	60.44	0	0.00	60.60	5	12,772	0.04%
2023/12/12	8	60.98	2	62.70	60.30	6	13,159	0.05%
2023/12/11	30	62.88	22	65.24	62.50	8	13,275	0.06%
2023/12/08	43	64.21	52	62.82	64.00	-9	13,058	-0.07%
2023/12/07	2	64.45	0	0.00	64.60	2	12,832	0.02%
2023/12/06	1	64.10	9	64.16	66.00	-8	12,568	-0.06%
2023/12/05	2	60.20	13	61.94	61.50	-11	12,275	-0.09%
2023/12/04	3	62.53	8	62.60	62.00	-5	12,155	-0.04%
2023/12/01	1	61.20	16	62.28	62.70	-15	12,041	-0.12%
2023/11/30	0	0.00	2	59.40	59.80	-2	11,663	-0.02%
2023/11/29	1	58.80	0	0.00	58.80	1	11,604	0.01%
2023/11/27	1	57.20	5	56.80	56.70	-4	11,523	-0.03%
2023/11/24	1	57.50	0	0.00	58.20	1	11,472	0.01%
2023/11/21	8	57.79	7	57.26	56.80	1	11,134	0.01%
2023/11/20	7	57.13	8	56.06	55.70	-1	11,020	-0.01%
2023/11/17	3	55.70	0	0.00	55.70	3	10,936	0.03%
2023/11/16	5.1	55.13	2	54.90	55.20	3.1	10,783	0.03%
2023/11/15	18	59.05	7	56.17	56.10	11	10,640	0.10%
2023/11/14	17	59.12	12	59.62	59.50	5	10,457	0.05%
2023/11/13	3	56.70	0	0.00	57.30	3	10,237	0.03%
2023/11/10	5.1	56.36	2	56.70	55.60	3.1	10,152	0.03%
2023/11/09	3.1	57.80	20	56.75	57.90	-16.9	10,116	-0.17%
2023/11/08	26	59.76	1	58.90	58.60	25	10,046	0.25%
2023/11/07	4	60.33	0	0.00	59.90	4	9,988	0.04%
2023/11/06	5	61.50	14	62.04	61.40	-9	9,933	-0.09%
2023/11/03	1	61.60	1	62.10	60.70	0	9,810	0.00%
2023/11/02	13	61.54	10	61.44	61.00	3	9,729	0.03%
2023/11/01	4	59.30	6	60.47	60.30	-2	9,566	-0.02%
2023/10/31	13	60.43	45	58.84	57.80	-32	9,387	-0.34%
2023/10/30	33	58.88	3	59.53	59.40	30	9,241	0.32%
2023/10/27	3.1	58.73	1	59.90	58.90	2.1	9,217	0.02%
2023/10/26	5	60.76	5	60.62	59.80	0	9,206	0.00%
2023/10/25	5	61.86	10	60.85	61.10	-5	9,108	-0.05%
2023/10/24	0.1	56.80	0	0.00	58.50	0.1	8,831	0.00%
2023/10/23	0	0.00	40	56.39	56.20	-40	8,968	-0.45%
2023/10/20	41	56.53	0	0.00	55.50	41	9,035	0.45%
2023/10/19	7	57.50	6	56.33	56.20	1	9,020	0.01%
2023/10/17	3	59.43	11	60.48	58.80	-8	8,868	-0.09%
2023/10/16	1	61.30	1	60.00	59.60	0	8,759	0.00%
2023/10/13	21	61.74	15	62.50	61.00	6	8,642	0.07%
2023/10/12	5	61.72	33	61.90	61.60	-28	8,163	-0.34%
2023/10/11	21	61.04	20	61.90	61.70	1	7,989	0.01%
2023/10/06	34	63.18	43	64.23	62.80	-9	7,750	-0.12%
2023/10/05	52	62.74	77	63.42	63.20	-25	7,560	-0.33%
2023/10/04	23	62.99	5	62.96	62.70	18	7,371	0.24%
2023/10/03	63	62.94	60	62.47	64.00	3	7,259	0.04%
2023/10/02	21	61.51	20	62.14	62.20	1	6,918	0.01%
2023/09/28	58	59.31	7	59.57	59.00	51	6,430	0.79%
2023/09/27	10	57.45	9	58.40	59.00	1	6,197	0.02%
2023/09/26	69	59.08	108	59.31	58.20	-39	5,998	-0.65%	大賣/
2023/09/25	46	59.55	5	58.88	59.40	41	5,694	0.72%
2023/09/22	16	57.79	95.1	57.00	58.50	-79.1	5,150	-1.54%
2023/09/21	109.1	56.77	35	56.54	57.30	74.1	4,289	1.73%	大買/
2023/09/20	57	53.32	58	52.59	52.10	-1	3,592	-0.03%
2023/09/19	8	54.24	44	56.05	53.50	-36	3,384	-1.06%
2023/09/18	31	54.23	7.1	55.36	53.80	23.9	2,929	0.82%
2023/09/15	46	53.00	66	51.99	54.00	-20	2,688	-0.74%
2023/09/14	60	50.78	59.1	50.60	51.20	1	2,219	0.04%
2023/09/13	0	0.00	15	46.20	46.80	-15	1,956	-0.77%
2023/09/11	10	45.00	0	0.00	44.85	10	1,860	0.54%
2023/09/06	7	45.64	0	0.00	45.30	7	1,790	0.39%
2023/08/18	1	42.60	1	43.50	42.20	0	1,695	0.00%
2023/08/17	1	42.80	0	0.00	43.15	1	1,686	0.06%
2023/08/16	0	0.00	1	42.45	42.50	-1	1,668	-0.06%
2023/08/15	1	42.75	0	0.00	42.50	1	1,650	0.06%
2023/08/08	0	0.00	1	44.40	44.45	-1	1,569	-0.06%
2023/08/04	0	0.00	1	44.30	44.00	-1	1,540	-0.06%
2023/08/02	10	44.60	0	0.00	44.60	10	1,530	0.65%
2023/07/31	1	49.30	1	49.95	47.70	0	1,456	0.00%
2023/07/28	1	46.50	0	0.00	47.95	1	1,378	0.07%
2023/07/27	0	0.00	0	48.39	48.00	0	1,329	0.00%
2023/07/26	20	49.53	40	52.80	48.00	-20	1,269	-1.58%
2023/07/25	41	52.53	8	52.61	52.80	33	1,031	3.20%
2023/07/24	0	0.00	28	47.49	48.00	-28	879	-3.18%
2023/07/21	7.2	43.88	61	43.94	44.65	-53.8	775	-6.93%
2023/07/20	60	44.83	3	44.33	44.90	57	701	8.12%
2023/07/19	2	41.35	0	0.00	40.85	2	641	0.31%
2023/07/18	1	42.75	0	0.00	42.00	1	630	0.16%
2023/07/17	0	44.65	4	44.26	44.00	-4	607	-0.66%
2023/07/13	0	0.00	1	41.60	40.80	-1	557	-0.18%
2023/07/12	0	0.00	1	40.50	40.45	-1	546	-0.18%
2023/07/11	1	41.20	0	0.00	41.20	1	536	0.19%
2023/07/10	1	42.05	1	42.20	42.20	0	518	0.00%
2023/07/07	0	0.00	0.1	41.30	40.90	-0.1	461	-0.02%
2023/07/06	1	40.95	0	0.00	40.85	1	424	0.24%
2023/07/05	1	41.30	0	0.00	41.40	1	410	0.24%
2023/07/04	7	40.57	6	41.27	41.95	1	389	0.26%
2023/07/03	1	39.10	0	0.00	39.10	1	319	0.31%
2023/06/30	3	39.60	0	0.00	39.40	3	311	0.96%
2023/06/28	1	38.40	0	0.00	38.15	1	275	0.36%
2023/06/26	1	36.90	0	0.00	36.85	1	251	0.40%
2023/06/20	1	37.55	0	0.00	37.45	1	249	0.40%
2023/06/19	1.1	38.05	0	0.00	38.00	1.1	248	0.44%
2023/06/12	0	0.00	8	38.16	38.15	-8	245	-3.26%
2023/06/05	14	38.63	0	0.00	38.80	14	250	5.58%
2023/06/01	0	0.00	2	38.68	38.75	-2	240	-0.83%
2023/05/31	12	38.75	0	0.00	38.80	12	231	5.18%
2023/05/25	0	0.00	0	36.40	36.60	0	210	0.00%
2023/05/23	2	37.15	0	0.00	37.15	2	212	0.94%
2023/05/18	0	0.00	1	36.40	36.55	-1	212	-0.47%
2023/05/10	0	0.00	0	36.25	36.35	0	222	0.00%
2023/05/02	0	0.00	0	36.95	36.95	0	272	0.00%
2023/04/26	0	0.00	2	36.75	36.90	-2	272	-0.73%
2023/04/24	0.1	37.60	0	0.00	37.45	0.1	262	0.03%
2023/04/17	0	40.10	0	0.00	40.50	0	243	0.00%
2023/04/14	0	0.00	0	40.10	40.05	0	239	0.00%
2023/04/13	6	40.17	0	0.00	39.90	6	238	2.52%
2023/03/30	0.1	40.39	0	0.00	40.30	0.1	226	0.04%
2023/03/24	1	41.00	0	0.00	41.20	1	223	0.45%
2023/03/15	0	0.00	20	40.24	39.75	-20	224	-8.91%
2023/03/13	0	41.15	0	0.00	40.70	0	224	0.00%
2023/03/10	5	41.46	0	0.00	41.20	5	224	2.23%
2023/03/09	0	42.53	0	0.00	42.20	0	224	0.00%
2023/03/08	0	0.00	3	41.90	42.35	-3	224	-1.34%
2023/03/02	0	0.00	2	40.55	40.60	-2	220	-0.91%
2023/02/20	0	41.60	0	0.00	41.65	0	235	0.00%
2023/02/08	0	41.75	0	0.00	41.35	0	236	0.00%
2023/01/30	0	37.85	0	0.00	37.80	0	185	0.00%
2022/12/29	0	0.00	0	36.80	36.70	0	221	0.00%
2022/12/19	0	0.00	10	38.10	38.10	-10	236	-4.22%
2022/12/14	0	0.00	2	39.00	39.00	-2	234	-0.85%
2022/12/01	0	0.00	5	40.50	40.20	-5	226	-2.20%
2022/11/30	5	40.00	0	0.00	40.05	5	225	2.22%
2022/11/24	0	0.00	20	38.92	38.90	-20	226	-8.82%
2022/11/16	20	38.66	0	0.00	38.90	20	262	7.61%
2022/10/26	0	0.00	3	34.45	34.50	-3	374	-0.80%
2022/10/24	0	0.00	4	35.98	35.20	-4	373	-1.07%
2022/10/20	2	34.10	0	0.00	34.90	2	372	0.54%
2022/10/19	2	35.70	0	0.00	35.70	2	360	0.55%
2022/09/15	3	45.70	0	0.00	45.65	3	372	0.80%
2022/08/24	1	46.80	0	0.00	46.60	1	377	0.26%
2022/08/18	10	45.75	0	0.00	45.60	10	352	2.84%
2022/08/16	0	0.00	1	45.50	45.30	-1	345	-0.29%
2022/08/12	0	0.00	1	47.20	46.35	-1	335	-0.30%
2022/08/09	0	0.00	3	45.70	46.25	-3	303	-0.99%
2022/08/08	9	46.74	5	46.59	46.25	4	286	1.40%
2022/08/05	0	0.00	1	43.00	43.75	-1	243	-0.41%
2022/08/02	1	41.30	0	0.00	41.30	1	233	0.43%
2022/08/01	10	42.24	0	0.00	42.20	10	234	4.27%
2022/07/26	0	0.00	2	41.90	41.20	-2	232	-0.86%
2022/07/25	10	42.00	0	0.00	41.95	10	229	4.36%
2022/07/18	2	40.45	0	0.00	40.25	2	229	0.87%
2022/07/08	0.1	40.55	0	0.00	40.90	0.1	230	0.04%
2022/06/08	1	47.15	2	47.48	46.90	-1	234	-0.43%
2022/05/30	0	0.00	17	43.81	43.95	-17	220	-7.70%
2022/05/27	0	0.00	3	43.25	43.20	-3	221	-1.35%
2022/05/20	0	0.00	26	43.47	43.35	-26	240	-10.82%
2022/05/17	0	0.00	2	42.50	42.75	-2	244	-0.82%
2022/05/03	0	0.00	12	44.07	44.00	-12	255	-4.70%
2022/04/25	0.1	45.50	0	0.00	44.90	0.1	256	0.04%
2022/04/19	1	45.90	0	0.00	45.35	1	261	0.38%
2022/04/14	0	0.00	12	46.06	45.70	-12	260	-4.61%
2022/04/08	0	48.50	30	48.00	48.15	-30	257	-11.64%
2022/04/07	1	48.80	0	0.00	48.15	1	263	0.38%
2022/03/31	2	49.20	0	0.00	49.35	2	263	0.76%
2022/03/30	0	0.00	1	49.20	49.20	-1	262	-0.38%
2022/03/04	0	50.60	0	0.00	51.00	0	258	0.00%
2022/02/22	0	0.00	48	51.90	52.20	-48	298	-16.09%
2022/02/16	0	52.90	11	52.75	52.90	-11	320	-3.43%
2022/02/09	0	54.10	0	0.00	54.40	0	362	0.00%
2022/02/07	0	52.30	0	0.00	52.60	0	420	0.00%
2022/01/26	0	0.00	1	52.70	52.40	-1	422	-0.24%
2022/01/13	0	0.00	2	53.50	53.60	-2	461	-0.43%
2021/12/30	15	57.00	5	57.10	56.80	10	449	2.22%
2021/12/24	0	0.00	12	55.30	55.40	-12	453	-2.64%
2021/12/21	0	0.00	1	54.40	54.90	-1	460	-0.22%
2021/12/20	0	0.00	15	54.70	54.60	-15	463	-3.23%
2021/12/10	0	0.00	14	55.60	55.70	-14	460	-3.04%
2021/12/09	0	0.00	20	56.00	55.90	-20	458	-4.36%
2021/12/07	2	56.80	0	0.00	56.70	2	456	0.44%
2021/12/02	0	0.00	10	56.30	56.20	-10	461	-2.17%
2021/12/01	0	0.00	10	57.25	57.40	-10	458	-2.18%
2021/11/29	6	55.50	6	56.60	56.70	0	460	0.00%
2021/11/25	0	59.20	0	0.00	58.60	0	462	0.00%
2021/11/24	0	58.50	0	0.00	59.20	0	457	0.00%
2021/11/19	0	0.00	2	57.60	57.00	-2	450	-0.44%
2021/11/17	0	0.00	6	59.42	59.10	-6	434	-1.38%
2021/11/16	0	0.00	7	58.90	59.50	-7	430	-1.63%
2021/11/15	2	58.40	0	0.00	58.90	2	426	0.47%
2021/11/09	10	57.70	25	56.94	56.90	-15	442	-3.39%
2021/11/08	40	58.91	15	58.13	58.10	25	432	5.78%
2021/11/05	1	60.90	5	59.62	60.00	-4	423	-0.95%
2021/11/04	0	0.00	1	58.40	57.70	-1	377	-0.26%
2021/11/02	1	58.40	0	0.00	57.40	1	383	0.26%
2021/11/01	10	57.00	2	58.20	57.90	8	380	2.10%
2021/10/29	20	56.30	0	0.00	55.80	20	377	5.30%
2021/10/28	21	56.57	15	56.90	56.50	6	386	1.55%
2021/10/27	14	56.13	0	0.00	56.20	14	390	3.59%
2021/10/26	10	55.60	0	0.00	55.80	10	400	2.50%
2021/10/25	20	55.10	0	0.00	55.30	20	404	4.94%
2021/10/22	16	55.18	1	54.70	55.30	15	422	3.55%
2021/10/20	35	53.91	0	0.00	53.90	35	461	7.58%
2021/10/15	0	0.00	1	53.50	53.60	-1	575	-0.17%
2021/10/08	0	0.00	3	53.10	53.10	-3	610	-0.49%
2021/09/29	1	53.20	0	0.00	53.00	1	698	0.14%
2021/09/27	1	54.20	0	0.00	54.10	1	701	0.14%
2021/08/26	1	54.20	0	0.00	54.30	1	744	0.13%
2021/08/24	0	0.00	1	53.50	53.10	-1	744	-0.13%
2021/08/19	0	0.00	1	52.70	51.80	-1	750	-0.13%
2021/08/16	0	0.00	0	54.10	53.60	0	751	0.00%
2021/08/11	1	57.20	1	56.60	56.90	0	749	0.00%
2021/08/10	1	58.00	0	0.00	58.10	1	763	0.13%
2021/08/09	5	59.50	0	0.00	59.30	5	787	0.63%
2021/08/04	1	61.70	0	0.00	61.80	1	841	0.12%
2021/08/02	61	60.50	0	0.00	60.30	61	856	7.12%
2021/07/28	1	60.80	0	0.00	60.90	1	849	0.12%
2021/07/27	2	63.70	2	64.00	61.80	0	853	0.00%
2021/07/23	39	60.40	1	61.40	60.60	38	839	4.53%
2021/07/22	4	62.30	17	62.14	61.70	-13	824	-1.58%
2021/07/21	10	60.50	2	60.15	60.40	8	763	1.05%
2021/07/16	1	60.10	0	0.00	60.00	1	777	0.13%
2021/07/15	0	0.00	1	59.60	59.60	-1	779	-0.13%
2021/07/14	2	59.85	0	0.00	60.20	2	787	0.25%
2021/07/13	1	58.80	1	58.30	58.90	0	771	0.00%
2021/07/12	0	0.00	3	57.00	57.00	-3	733	-0.41%
2021/07/06	3	57.47	1	56.90	56.80	2	812	0.25%
2021/06/30	1	56.70	0	0.00	56.80	1	933	0.11%
2021/06/29	1	57.30	0	0.00	57.30	1	938	0.11%
2021/06/25	5	57.50	0	0.00	57.10	5	956	0.52%
2021/05/28	2	57.30	0	0.00	57.00	2	1,047	0.19%
2021/05/17	1	49.00	0	0.00	48.05	1	1,072	0.09%
2021/05/12	9	53.24	9	53.08	51.60	0	1,027	0.00%
2021/05/11	3	57.80	3	55.77	55.80	0	991	0.00%
2021/05/10	5	60.98	5	60.80	60.60	0	975	0.00%
2021/05/07	1	61.10	0	61.60	61.60	1	986	0.10%
2021/05/04	0	0.00	2	60.30	60.60	-2	1,008	-0.20%
2021/05/03	0	0.00	2	61.80	61.20	-2	999	-0.20%
2021/04/29	0	0.00	1	64.60	63.70	-1	988	-0.10%
2021/04/28	0	0.00	2	65.00	64.90	-2	992	-0.20%
2021/04/27	1	65.00	0	0.00	64.90	1	1,044	0.10%
2021/04/26	1	65.00	2	65.30	64.80	-1	1,050	-0.10%
2021/04/21	2.3	67.40	0	0.00	67.30	2.3	1,163	0.20%
2021/04/20	0	0.00	3	68.67	68.50	-3	1,188	-0.25%
2021/04/16	0	0.00	1	67.60	66.90	-1	1,186	-0.08%
2021/04/14	0	0.00	1	65.10	66.30	-1	1,202	-0.08%
2021/04/12	2	67.80	1	67.30	67.50	1	1,221	0.08%
2021/04/09	1	68.60	5	68.40	68.00	-4	1,203	-0.33%
2021/04/01	1	65.90	0	0.00	65.80	1	1,169	0.09%
2021/03/31	1	65.60	20	65.59	66.00	-19	1,187	-1.60%
2021/03/30	0	0.00	10	65.80	65.80	-10	1,182	-0.85%
2021/03/29	30	65.47	1	65.10	65.80	29	1,178	2.46%
2021/03/25	0	0.00	4	63.58	63.40	-4	1,203	-0.33%
2021/03/23	1	64.80	0	0.00	64.30	1	1,289	0.08%
2021/03/22	1	64.30	0	0.00	64.60	1	1,343	0.07%
2021/03/18	3	66.07	0	0.00	65.90	3	1,367	0.22%
2021/03/17	0	0.00	1	65.20	65.40	-1	1,410	-0.07%
2021/03/15	1	64.80	0	0.00	64.80	1	1,506	0.07%
2021/03/10	0	0.00	1	64.60	64.80	-1	1,670	-0.06%
2021/03/09	1	64.00	0	0.00	64.00	1	1,926	0.05%
2021/03/08	0	63.00	0	0.00	62.90	0	1,935	0.00%
2021/03/05	0	63.00	0	0.00	63.20	0	1,955	0.00%
2021/02/25	0	0.00	1	63.40	63.40	-1	2,038	-0.05%
2021/02/24	5	63.50	0	0.00	63.40	5	2,054	0.24%
2021/02/18	2	63.25	2	63.60	63.70	0	2,082	0.00%
2021/02/04	5	60.50	0	0.00	60.50	5	2,114	0.24%
2021/02/03	0	61.50	0	0.00	61.20	0	2,185	0.00%
2021/02/02	0	0.00	1	60.90	61.00	-1	2,199	-0.05%
2021/01/29	1	61.90	0	0.00	60.50	1	2,249	0.04%
2021/01/26	3	63.23	0	0.00	63.20	3	2,273	0.13%
2021/01/25	2	63.15	0	0.00	63.20	2	2,267	0.09%
2021/01/22	2	63.85	0	0.00	64.00	2	2,266	0.09%
2021/01/21	6	64.07	1	63.60	63.00	5	2,267	0.22%
2021/01/20	10	64.75	5	65.80	63.80	5	2,256	0.22%
2021/01/18	2	67.20	0	0.00	67.70	2	2,223	0.09%
2021/01/15	3	69.93	2	70.40	69.10	1	2,205	0.05%
2021/01/14	6	70.03	25	70.27	69.20	-19	2,162	-0.88%
2021/01/13	25	68.08	7	67.84	69.10	18	2,113	0.85%
2021/01/12	0	0.00	29	67.39	67.00	-29	2,090	-1.39%
2021/01/11	1	68.90	42	68.58	68.70	-41	2,079	-1.97%
2021/01/08	3	67.63	0	0.00	67.90	3	2,109	0.14%
2021/01/07	1	68.50	50	68.48	68.10	-49	2,131	-2.30%
2021/01/06	3	68.27	31	68.28	68.00	-28	2,126	-1.32%
2021/01/05	17	70.74	27	70.49	70.40	-10	2,090	-0.48%
2021/01/04	15	69.56	7	70.23	70.50	8	2,072	0.39%
2020/12/31	6	70.03	2	70.10	69.70	4	2,062	0.19%
2020/12/30	0	0.00	8.1	70.08	69.60	-8.1	2,061	-0.39%
2020/12/29	5	71.60	0	0.00	70.30	5	2,046	0.24%
2020/12/28	2	70.50	4	70.20	70.10	-2	2,007	-0.10%
2020/12/25	14	69.95	5	70.32	69.70	9	1,992	0.45%
2020/12/21	0	0.00	1	68.70	69.00	-1	1,974	-0.05%
2020/12/18	2	69.95	0	0.00	70.40	2	1,957	0.10%
2020/12/17	13	70.52	10	70.04	70.20	3	1,941	0.15%
2020/12/16	3	70.43	5	69.00	70.60	-2	1,879	-0.11%
2020/12/15	6	67.35	1	67.10	67.00	5	1,828	0.27%
2020/12/11	0	0.00	2	68.60	68.60	-2	1,823	-0.11%
2020/12/10	8	71.10	0	0.00	70.40	8	1,788	0.45%
2020/12/09	6	72.92	6	73.47	72.30	0	1,749	0.00%
2020/12/08	1	72.00	5	72.86	72.00	-4	1,701	-0.24%
2020/12/07	5	72.30	5	71.50	71.60	0	1,676	0.00%
2020/12/04	10	73.57	26	73.25	73.40	-16	1,624	-0.98%
2020/12/03	34	74.02	38	73.94	73.00	-4	1,554	-0.26%
2020/12/02	0	0.00	1	70.50	70.30	-1	1,299	-0.08%
2020/12/01	0	0.00	11	69.73	70.50	-11	1,301	-0.85%
2020/11/30	15	69.80	4	69.95	69.80	11	1,299	0.85%
2020/11/27	8	68.76	8	68.75	68.70	0	1,285	0.00%
2020/11/26	0	0.00	3	67.57	68.20	-3	1,282	-0.23%
2020/11/25	7	67.14	0	0.00	66.90	7	1,290	0.54%
2020/11/24	19.1	68.47	10	67.53	67.60	9.1	1,325	0.69%
2020/11/23	10	69.62	3	70.00	69.10	7	1,354	0.52%
2020/11/20	3	68.80	5	68.70	69.40	-2	1,359	-0.15%
2020/11/19	12	68.73	12	68.68	68.50	0	1,377	0.00%
2020/11/18	4	68.30	4	68.80	68.50	0	1,396	0.00%
2020/11/17	7	68.41	8	68.29	68.00	-1	1,424	-0.07%
2020/11/16	6	68.03	10.1	68.35	67.70	-4.1	1,537	-0.27%
2020/11/13	11	67.05	0	0.00	67.70	11	1,576	0.70%
2020/11/11	12	68.72	27	69.00	68.90	-15	1,628	-0.92%
2020/11/10	2	66.80	3	67.20	67.10	-1	1,683	-0.06%
2020/11/09	17	67.42	22	67.84	67.50	-5	1,852	-0.27%
2020/11/04	0	0.00	1	65.90	65.80	-1	1,845	-0.05%
2020/10/29	1	63.00	0	0.00	63.50	1	1,918	0.05%
2020/10/28	11	64.57	1	64.50	64.30	10	1,940	0.52%
2020/10/27	1	65.30	13	65.30	65.50	-12	1,946	-0.62%
2020/10/23	1	65.80	1	65.80	65.60	0	1,964	0.00%
2020/10/21	11	66.21	10	66.28	66.20	1	2,056	0.05%
2020/10/20	1	65.30	0	0.00	65.00	1	2,105	0.05%
2020/10/16	6	66.72	1	66.80	66.10	5	2,181	0.23%
2020/10/15	4	66.70	0	0.00	66.80	4	2,187	0.18%
2020/10/14	8	65.43	9	65.18	65.00	-1	2,179	-0.05%
2020/10/07	2	64.30	2	64.45	64.40	0	2,461	0.00%
2020/10/05	0	0.00	1	63.70	64.00	-1	2,691	-0.04%
2020/09/28	1	62.10	0	0.00	62.00	1	3,307	0.03%
2020/09/25	0	0.00	3	61.17	61.20	-3	3,521	-0.09%
2020/09/22	6	64.25	6	64.70	64.20	0	3,861	0.00%
2020/09/18	0	0.00	3	65.90	66.00	-3	4,078	-0.07%
2020/09/17	2	66.00	0	0.00	66.00	2	4,156	0.05%
2020/09/14	1	65.30	1	65.50	65.70	0	4,427	0.00%
2020/09/09	1	63.60	0	0.00	64.70	1	4,766	0.02%
2020/09/07	1	64.70	1	63.60	63.80	0	4,813	0.00%
2020/09/04	1	65.10	1	65.20	65.40	0	4,891	0.00%
2020/09/02	1	65.30	1	64.90	65.00	0	5,011	0.00%
2020/08/31	0	0.00	2	64.40	63.80	-2	5,165	-0.04%
2020/08/27	5	65.50	0	0.00	64.90	5	5,169	0.10%
2020/08/26	1	66.30	1	66.80	66.90	0	5,183	0.00%
2020/08/25	0	0.00	10	66.48	65.90	-10	5,215	-0.19%
2020/08/24	12	64.03	1	64.80	65.00	11	5,198	0.21%
2020/08/21	7	63.40	5	63.30	63.60	2	5,202	0.04%
2020/08/20	12	63.68	11	61.49	61.20	1	5,211	0.02%
2020/08/19	20	68.61	10	68.20	67.80	10	5,099	0.20%
2020/08/18	14	70.46	18	69.82	69.70	-4	5,078	-0.08%
2020/08/17	3	70.93	3	71.17	70.60	0	5,078	0.00%
2020/08/14	12	72.85	13	73.00	72.30	-1	5,084	-0.02%
2020/08/13	26	74.25	29	74.22	75.20	-3	4,989	-0.06%
2020/08/12	11	69.95	10	70.36	71.30	1	4,852	0.02%
2020/08/11	5	70.40	0	0.00	70.00	5	4,916	0.10%
2020/08/10	14	71.91	14	72.37	71.90	0	4,986	0.00%
2020/08/07	10	72.50	31	72.11	71.60	-21	5,028	-0.42%
2020/08/06	5	72.70	1	73.30	72.40	4	5,115	0.08%
2020/08/05	10	71.95	10	72.20	72.30	0	5,220	0.00%
2020/08/04	0	0.00	1	72.50	72.30	-1	5,352	-0.02%
2020/08/03	15	70.97	15	70.51	70.30	0	5,360	0.00%
2020/07/31	1	69.70	0	0.00	69.90	1	5,385	0.02%
2020/07/30	12	69.41	10	69.75	69.90	2	5,416	0.04%
2020/07/29	21	67.93	20	68.58	68.60	1	5,480	0.02%
2020/07/28	18	69.79	16	68.23	67.60	2	5,573	0.04%
2020/07/27	13	69.89	11	70.13	68.90	2	5,588	0.04%
2020/07/24	26	73.14	31	72.45	71.10	-5	5,618	-0.09%
2020/07/23	1	73.70	0	0.00	74.00	1	5,621	0.02%
2020/07/22	14	73.29	3	73.50	73.20	11	5,631	0.20%
2020/07/21	2	72.80	7	72.80	72.80	-5	5,654	-0.09%
2020/07/20	1	71.80	0	0.00	72.90	1	5,784	0.02%
2020/07/17	9	71.88	11	71.50	71.40	-2	5,816	-0.03%
2020/07/16	1	71.60	0	0.00	72.50	1	5,841	0.02%
2020/07/15	33	74.78	27	72.84	72.50	6	5,855	0.10%
2020/07/14	16	76.49	13	76.32	75.80	3	5,870	0.05%
2020/07/13	14	78.89	22	78.31	78.60	-8	6,048	-0.13%
2020/07/10	25	77.84	22	78.34	77.20	3	6,034	0.05%
2020/07/09	21	81.20	19	80.89	80.10	2	6,001	0.03%
2020/07/08	29	82.74	26	82.68	82.20	3	5,996	0.05%
2020/07/07	48	82.08	45	82.55	81.50	3	5,897	0.05%
2020/07/06	6	81.70	13	80.80	83.90	-7	5,641	-0.12%
2020/07/03	27	76.26	27	76.50	76.30	0	5,491	0.00%
2020/07/02	10	74.00	12	74.99	75.40	-2	5,479	-0.04%
2020/07/01	14	74.42	138	74.69	74.00	-124	5,378	-2.31%	大賣/鉅額交易
2020/06/30	5	74.10	6	74.70	74.80	-1	5,415	-0.02%
2020/06/29	15	73.41	10	73.39	73.50	5	5,400	0.09%
2020/06/24	6	72.93	6	72.98	73.30	0	5,324	0.00%
2020/06/23	16	71.41	27	72.11	71.60	-11	5,312	-0.21%
2020/06/22	12	72.07	10	71.65	71.50	2	5,314	0.04%
2020/06/19	31	73.00	29	72.24	71.50	2	5,331	0.04%
2020/06/18	18	71.69	52	72.08	72.50	-34	5,214	-0.65%
2020/06/17	14	71.24	17	71.35	71.20	-3	5,145	-0.06%
2020/06/16	7	69.57	9	70.80	71.30	-2	5,094	-0.04%
2020/06/15	5	68.90	1	67.50	67.30	4	5,140	0.08%
2020/06/12	23	67.43	26	68.14	69.20	-3	5,227	-0.06%
2020/06/11	18	70.68	16	69.08	68.50	2	5,304	0.04%
2020/06/10	89	71.08	5	71.18	71.90	84	5,330	1.58%
2020/06/09	18	70.11	13	68.75	68.70	5	5,383	0.09%
2020/06/08	36	70.24	32	70.13	70.00	4	5,480	0.07%
2020/06/05	59	71.19	41	70.72	70.00	18	5,555	0.32%
2020/06/04	5	68.60	7	68.69	68.60	-2	5,546	-0.04%
2020/06/03	10	68.45	13	68.37	68.30	-3	5,647	-0.05%
2020/06/02	13	67.91	6	68.38	68.10	7	5,711	0.12%
2020/06/01	15	66.80	17	67.45	67.40	-2	5,862	-0.03%
2020/05/27	11	64.06	11	64.77	64.70	0	6,431	0.00%
2020/05/25	2	62.70	2	61.90	63.80	0	6,615	0.00%
2020/05/22	1	63.40	1	64.90	63.20	0	6,708	0.00%
2020/05/20	2	63.75	2	63.40	62.80	0	6,992	0.00%
2020/05/19	3	63.07	3	63.03	64.00	0	7,150	0.00%
2020/05/18	4	63.60	12	64.07	62.20	-8	7,510	-0.11%
2020/05/15	16	67.71	20	65.70	65.20	-4	7,514	-0.05%
2020/05/14	13	68.18	39	68.20	67.70	-26	7,621	-0.34%
2020/05/13	15	70.33	12	70.18	69.80	3	7,779	0.04%
2020/05/12	31	71.53	18	72.51	71.90	13	7,946	0.16%
2020/05/11	64	71.43	2	71.85	73.30	62	7,894	0.79%
2020/05/08	15	69.50	15	68.87	69.00	0	7,756	0.00%
2020/05/07	5	68.00	5	69.06	69.00	0	7,743	0.00%
2020/05/06	18	68.89	17	68.25	67.90	1	7,728	0.01%
2020/05/05	17	68.36	7	68.66	68.30	10	7,786	0.13%
2020/05/04	9	68.39	15	68.03	68.10	-6	7,737	-0.08%
2020/04/30	21	71.59	15	71.17	71.00	6	7,680	0.08%
2020/04/29	8	72.26	17	72.34	72.00	-9	7,698	-0.12%
2020/04/28	13	72.23	39	71.92	72.30	-26	7,710	-0.34%
2020/04/27	18	71.53	35	71.88	71.40	-17	7,749	-0.22%
2020/04/24	13	71.18	12	71.03	71.20	1	7,856	0.01%
2020/04/23	55	71.55	40	70.96	70.20	15	7,850	0.19%
2020/04/22	30	67.57	31	68.26	69.40	-1	7,763	-0.01%
2020/04/21	13	69.60	16	68.81	68.10	-3	7,985	-0.04%
2020/04/20	23	68.52	21	69.58	70.10	2	8,247	0.02%
2020/04/17	60	69.57	31	69.29	68.10	29	8,227	0.35%
2020/04/16	62	69.54	54	70.09	69.10	8	8,160	0.10%
2020/04/15	33	67.68	26	68.11	67.40	7	8,081	0.09%
2020/04/14	35	67.74	39	68.36	67.50	-4	8,076	-0.05%
2020/04/13	63	66.68	52	66.89	67.80	11	8,094	0.14%
2020/04/10	26	64.50	26	65.06	65.40	0	8,213	0.00%
2020/04/09	37	65.30	37	65.48	64.40	0	8,328	0.00%
2020/04/08	27	64.14	22	64.55	64.50	5	8,414	0.06%
2020/04/07	33	63.98	37	64.23	63.80	-4	8,783	-0.05%
2020/04/06	25	61.24	80	61.60	62.00	-55	9,005	-0.61%
2020/04/01	77	61.25	31	61.14	60.70	46	9,039	0.51%
2020/03/31	18	60.07	16	60.43	60.90	2	9,006	0.02%
2020/03/30	8	58.20	1	55.50	58.10	7	8,929	0.08%
2020/03/27	17	59.81	60	60.10	58.20	-43	8,942	-0.48%
2020/03/26	45	59.54	7	58.73	59.60	38	8,910	0.43%
2020/03/25	10	60.45	3	58.83	58.80	7	8,919	0.08%
2020/03/24	5	58.50	0	0.00	58.10	5	8,843	0.06%
2020/03/20	4	57.48	3	57.50	57.50	1	8,748	0.01%
2020/03/19	12	56.49	17	55.39	52.30	-5	8,671	-0.06%
2020/03/18	9	60.56	15.4	60.56	57.70	-6.4	8,507	-0.08%
2020/03/17	3	60.13	8	60.43	60.30	-5	8,400	-0.06%
2020/03/16	15	63.04	13	61.33	59.00	2	8,292	0.02%
2020/03/13	37	59.87	26	59.92	62.50	11	8,181	0.13%
2020/03/12	29	68.40	24	65.93	65.10	5	8,027	0.06%
2020/03/11	11	74.25	17	73.16	71.80	-6	7,874	-0.08%
2020/03/10	40	73.78	36.1	74.40	75.50	3.9	7,745	0.05%
2020/03/09	31	75.03	28	74.75	73.50	3	7,615	0.04%
2020/03/06	18	78.52	22	79.00	77.70	-4	7,475	-0.05%
2020/03/05	28	79.19	21	79.31	78.80	7	7,385	0.09%
2020/03/04	31	76.55	31	77.12	78.00	0	7,171	0.00%
2020/03/03	36	77.02	59	77.66	77.50	-23	7,036	-0.33%
2020/03/02	23	71.30	27	73.27	74.80	-4	6,694	-0.06%
2020/02/27	22	71.95	25	70.65	70.20	-3	6,501	-0.05%
2020/02/26	26	74.27	24	74.37	73.60	2	6,356	0.03%
2020/02/25	29	73.27	27	73.74	74.00	2	6,251	0.03%
2020/02/24	29	75.35	32	75.66	74.30	-3	6,126	-0.05%
2020/02/21	44	75.14	43	75.50	75.00	1	5,938	0.02%
2020/02/20	19	75.24	25	75.09	74.60	-6	5,748	-0.10%
2020/02/19	49	73.97	86	74.89	75.50	-37	5,561	-0.67%
2020/02/18	29	71.83	27	71.61	70.80	2	5,160	0.04%
2020/02/17	48	72.14	72	72.64	72.00	-24	5,092	-0.47%
2020/02/14	55	69.71	117	70.43	72.00	-62	4,891	-1.27%	大賣/
2020/02/13	67	69.77	51	69.75	68.00	16	4,680	0.34%
2020/02/12	14	65.30	11	64.89	66.40	3	4,433	0.07%
2020/02/11	7	62.74	5	63.10	63.20	2	4,358	0.05%
2020/02/10	7	61.76	1	61.60	61.70	6	4,343	0.14%
2020/02/06	13	64.50	16	64.55	64.70	-3	4,301	-0.07%
2020/02/05	10	62.90	12	63.78	62.40	-2	4,230	-0.05%
2020/02/04	11	62.73	10	63.22	63.90	1	4,208	0.02%
2020/02/03	22	61.24	19	61.54	61.60	3	4,152	0.07%
2020/01/31	13	65.23	10	63.95	64.00	3	4,069	0.07%
2020/01/30	10	66.13	25	66.69	65.00	-15	4,001	-0.37%
2020/01/20	35	72.74	46	72.82	72.20	-11	3,925	-0.28%
2020/01/17	12	70.88	16	70.62	70.70	-4	3,771	-0.11%
2020/01/16	16	70.44	2	70.50	70.00	14	3,716	0.38%
2020/01/15	107	71.69	82	71.70	71.20	25	3,655	0.68%	大買/
2020/01/14	37	69.71	54	69.24	70.30	-17	3,367	-0.50%
2020/01/13	0	0.00	5	64.60	65.90	-5	3,023	-0.17%
2020/01/10	32	65.12	25	66.05	65.10	7	2,988	0.23%
2020/01/09	37	66.41	18	66.58	66.50	19	2,937	0.65%
2020/01/08	11	65.10	11	64.61	64.00	0	2,791	0.00%
2020/01/07	27	65.52	14	65.42	64.70	13	2,713	0.48%
2020/01/06	42	67.68	38	67.51	66.50	4	2,594	0.15%
2020/01/03	31	66.30	31	66.65	67.70	0	2,359	0.00%
2020/01/02	94	68.46	101	68.36	67.70	-7	2,208	-0.32%	大賣/
2019/12/31	45	66.12	24	66.15	67.50	21	2,030	1.03%
2019/12/30	18	64.02	73	62.94	65.30	-55	1,599	-3.44%
2019/12/27	58	58.99	32	59.29	59.40	26	1,265	2.05%
2019/12/26	25	58.34	13	58.33	58.30	12	1,184	1.01%
2019/12/25	1	57.00	0	0.00	57.00	1	1,094	0.09%
2019/12/24	0	0.00	10	57.00	56.60	-10	1,093	-0.91%
2019/12/23	1	56.00	3	56.20	56.40	-2	1,061	-0.19%
2019/12/20	0	0.00	1	56.00	56.10	-1	1,028	-0.10%
2019/12/19	5	53.90	5	54.10	54.10	0	968	0.00%
2019/12/18	1	53.50	1	53.70	53.90	0	970	0.00%
2019/12/17	5	53.70	1	53.30	53.40	4	986	0.41%
2019/12/16	1	52.50	3	53.10	53.40	-2	986	-0.20%
2019/12/13	0	0.00	8	52.64	52.50	-8	988	-0.81%
2019/12/12	2	53.00	0	0.00	52.90	2	990	0.20%
2019/12/10	9	53.42	3	53.57	53.30	6	983	0.61%
2019/12/04	1	51.90	1	52.20	52.00	0	1,162	0.00%
2019/12/03	1	51.40	1	51.80	52.30	0	1,258	0.00%
2019/12/02	6	51.62	1	51.70	51.70	5	1,268	0.39%
2019/11/28	6	53.50	2	53.10	53.30	4	1,297	0.31%
2019/11/27	1	53.00	10	53.01	53.00	-9	1,318	-0.68%
2019/11/26	1	52.30	1	52.60	52.60	0	1,323	0.00%
2019/11/25	2	52.30	1	52.20	52.10	1	1,330	0.08%
2019/11/22	1	52.60	1	52.40	52.40	0	1,336	0.00%
2019/11/21	4	51.60	2	51.70	52.50	2	1,368	0.15%
2019/11/20	2	52.00	2	52.20	52.00	0	1,403	0.00%
2019/11/18	1	51.90	1	52.00	52.10	0	1,561	0.00%
2019/11/15	2	51.45	2	51.40	51.50	0	1,565	0.00%
2019/11/14	7	51.74	1	51.00	51.10	6	1,572	0.38%
2019/11/13	6	52.63	0	0.00	52.50	6	1,544	0.39%
2019/11/12	1	51.90	1	52.20	52.20	0	1,543	0.00%
2019/11/11	5	52.78	0	0.00	52.00	5	1,535	0.33%
2019/11/08	1	55.40	0	0.00	54.50	1	1,517	0.07%
2019/11/07	1	55.50	0	0.00	55.40	1	1,514	0.07%
2019/11/06	1	55.90	0	0.00	55.80	1	1,513	0.07%
2019/11/04	1	57.00	0	0.00	57.00	1	1,509	0.07%
2019/11/01	1	55.80	0	0.00	57.30	1	1,494	0.07%
2019/10/31	0	0.00	0.1	55.80	55.80	-0.1	1,492	0.00%
2019/10/29	21	56.87	5	56.66	56.10	16	1,499	1.07%
2019/10/28	0	0.00	15	56.18	57.30	-15	1,487	-1.01%
2019/10/25	1	55.60	6	55.65	55.80	-5	1,470	-0.34%
2019/10/24	1	55.30	0	0.00	55.10	1	1,471	0.07%
2019/10/23	16	55.54	4	55.15	55.10	12	1,487	0.81%
2019/10/22	0	0.00	3	54.40	54.70	-3	1,499	-0.20%
2019/10/21	2	53.85	1	53.90	53.80	1	1,547	0.06%
2019/10/18	3	54.23	2	54.40	54.10	1	1,562	0.06%
2019/10/17	8	54.20	0	0.00	54.90	8	1,559	0.51%
2019/10/16	0	0.00	8	53.56	53.30	-8	1,550	-0.52%
2019/10/15	1	53.60	3	53.70	53.70	-2	1,555	-0.13%
2019/10/09	3	52.87	2	52.70	52.80	1	1,659	0.06%
2019/10/08	0	0.00	1	53.80	53.50	-1	1,670	-0.06%
2019/10/07	4	54.53	0	0.00	54.00	4	1,683	0.24%
2019/10/04	1	55.10	2	54.75	54.70	-1	1,696	-0.06%
2019/10/03	2	54.60	2	54.80	54.80	0	1,726	0.00%
2019/10/02	6	55.52	6	56.05	55.40	0	1,741	0.00%
2019/10/01	3	55.33	1	55.50	55.70	2	1,755	0.11%
2019/09/27	8	55.74	1	55.20	55.10	7	1,787	0.39%
2019/09/26	11	57.43	14	56.90	56.70	-3	1,917	-0.16%
2019/09/24	0	0.00	2	59.10	57.80	-2	2,034	-0.10%
2019/09/20	3	57.83	0	0.00	58.20	3	2,026	0.15%
2019/09/17	10	57.40	0	0.00	57.50	10	2,060	0.49%
2019/09/16	1	57.40	0	0.00	56.90	1	2,073	0.05%
2019/09/12	0	0.00	10	57.44	57.40	-10	2,107	-0.47%
2019/09/10	6	56.95	7	57.20	57.00	-1	2,140	-0.05%
2019/09/09	7	58.17	5	57.60	57.50	2	2,130	0.09%
2019/09/06	17	59.75	6	59.77	59.60	11	2,118	0.52%
2019/09/05	16	58.85	17	59.00	59.80	-1	2,017	-0.05%
2019/08/30	0	0.00	5	57.32	57.20	-5	1,998	-0.25%
2019/08/29	1	55.80	6	55.98	55.80	-5	2,030	-0.25%
2019/08/27	2	56.80	2	57.10	56.90	0	2,052	0.00%
2019/08/26	5	56.90	0	0.00	56.00	5	2,074	0.24%
2019/08/23	1	58.30	3	58.20	58.40	-2	2,051	-0.10%
2019/08/22	8	58.11	7	58.36	58.10	1	2,022	0.05%
2019/08/21	13	55.78	13	56.48	58.40	0	1,951	0.00%
2019/08/19	4	55.25	6	54.58	54.50	-2	1,872	-0.11%
2019/08/15	5	54.00	5	54.40	54.30	0	1,883	0.00%
2019/08/14	10	55.20	10	55.06	54.70	0	1,888	0.00%
2019/08/13	1	54.20	0	0.00	54.50	1	1,892	0.05%
2019/08/08	0	0.00	4	52.30	52.80	-4	1,899	-0.21%
2019/08/07	1	52.60	0	0.00	51.70	1	1,907	0.05%
2019/08/06	1	50.00	2	51.40	53.20	-1	1,905	-0.05%
2019/08/05	2	53.10	0	0.00	52.20	2	1,902	0.11%
2019/08/02	8	55.39	11	55.09	54.80	-3	1,914	-0.16%
2019/08/01	3	56.83	1	57.20	56.70	2	1,918	0.10%
2019/07/31	0	0.00	1	56.20	56.30	-1	1,923	-0.05%
2019/07/29	0	0.00	1	58.20	57.10	-1	1,920	-0.05%
2019/07/26	1	58.80	0	0.00	57.90	1	1,915	0.05%
2019/07/25	0	0.00	2	58.80	58.80	-2	1,913	-0.10%
2019/07/24	4	58.68	5	58.84	58.60	-1	1,900	-0.05%
2019/07/23	0	0.00	4	58.25	58.20	-4	1,878	-0.21%
2019/07/22	0	0.00	2	56.80	56.20	-2	1,842	-0.11%
2019/07/18	2	55.20	3	55.63	55.20	-1	1,832	-0.05%
2019/07/16	10	57.25	0	0.00	56.80	10	1,890	0.53%
2019/07/15	8	59.65	9	59.86	59.80	-1	1,844	-0.05%
2019/07/12	1	59.00	1	58.90	59.10	0	1,791	0.00%
2019/07/11	2	58.95	1	58.90	58.80	1	1,779	0.06%
2019/07/10	6	58.77	10	58.90	58.60	-4	1,776	-0.23%
2019/07/09	14	58.26	1	58.20	57.50	13	1,762	0.74%
2019/07/08	14	59.42	0	0.00	59.50	14	1,740	0.80%
2019/07/05	5	59.42	0	0.00	59.20	5	1,736	0.29%
2019/07/04	11	59.41	10	59.55	59.40	1	1,722	0.06%
2019/07/03	9	59.28	8	59.88	60.00	1	1,700	0.06%
2019/07/02	2	56.50	10	56.66	58.70	-8	1,566	-0.51%
2019/07/01	5	55.40	10	55.70	56.10	-5	1,477	-0.34%
2019/06/26	1	53.20	9	53.26	53.30	-8	1,458	-0.55%
2019/06/25	3	55.37	0	0.00	54.00	3	1,467	0.20%
2019/06/24	15	55.83	0	0.00	55.40	15	1,475	1.02%
2019/06/21	1	55.40	0	0.00	55.80	1	1,446	0.07%
2019/06/20	2	55.40	1	56.20	55.40	1	1,438	0.07%
2019/06/19	6	55.78	5	55.90	55.80	1	1,419	0.07%
2019/06/18	1	55.40	1	55.10	55.70	0	1,406	0.00%
2019/06/17	1	55.10	5	55.46	54.80	-4	1,402	-0.29%
2019/06/14	8	55.50	0	0.00	55.50	8	1,414	0.57%
2019/06/13	2	55.55	0	0.00	55.00	2	1,418	0.14%
2019/06/12	6	54.83	4	56.10	55.40	2	1,408	0.14%
2019/06/06	1	54.30	1	54.50	54.30	0	1,347	0.00%
2019/06/05	0	0.00	2	55.95	56.20	-2	1,348	-0.15%
2019/06/04	2	53.70	3	52.97	53.80	-1	1,301	-0.08%
2019/06/03	2.1	51.71	0	0.00	51.50	2.1	1,288	0.16%
2019/05/31	0.1	53.70	0	0.00	53.40	0.1	1,291	0.01%
2019/05/30	0.1	53.00	0	0.00	52.60	0.1	1,276	0.01%
2019/05/27	2	50.60	2	50.03	50.10	0	1,350	0.00%
2019/05/24	1.1	51.20	1	51.60	50.80	0.1	1,376	0.00%
2019/05/23	5	50.26	5	50.58	50.70	0	1,463	0.00%
2019/05/22	4.1	52.42	4	52.60	51.80	0.1	1,685	0.01%
2019/05/21	1	53.30	1	52.10	53.40	0	1,849	0.00%
2019/05/17	5.1	53.45	5	54.48	53.10	0.1	1,855	0.01%
2019/05/16	5	55.80	5	56.00	54.20	0	1,905	0.00%
2019/05/15	0.1	57.40	1	57.10	56.80	-0.9	1,934	-0.05%
2019/05/14	0	0.00	1	57.50	57.80	-1	1,936	-0.05%
2019/05/13	0	0.00	3	58.73	58.70	-3	1,960	-0.15%
2019/05/10	5.1	59.91	5	60.46	60.40	0.1	1,967	0.01%
2019/05/09	0.1	59.30	0	0.00	58.80	0.1	1,943	0.01%
2019/05/07	0.1	63.00	0	0.00	62.80	0.1	1,925	0.01%
2019/04/30	0	0.00	1	65.00	65.40	-1	1,900	-0.05%
2019/04/29	2	65.45	3	64.80	64.70	-1	1,904	-0.05%
2019/04/25	5	67.50	5	68.00	67.60	0	1,908	0.00%
2019/04/24	4	68.30	2	69.20	67.80	2	1,912	0.10%
2019/04/23	4	68.73	1	69.30	68.60	3	1,927	0.16%
2019/04/22	42	70.21	28	70.33	70.00	14	1,925	0.73%
2019/04/19	5	68.00	5	68.26	68.10	0	1,945	0.00%
2019/04/17	2	69.00	2	69.30	68.80	0	2,153	0.00%
2019/04/16	22	68.03	4	68.30	69.10	18	2,155	0.84%
2019/04/15	0.2	67.60	0	0.00	67.50	0.2	2,148	0.01%
2019/04/12	13.1	67.19	0	0.00	67.10	13.1	2,164	0.61%
2019/04/11	0.1	67.80	1	67.70	67.70	-0.9	2,191	-0.04%
2019/04/10	4.1	69.30	4	69.13	69.10	0.1	2,209	0.00%
2019/04/09	2.1	69.22	2	69.40	69.60	0.1	2,218	0.00%
2019/04/08	3.1	69.38	5	69.68	68.70	-1.9	2,297	-0.08%
2019/04/03	1	68.50	1	68.70	68.70	0	2,298	0.00%
2019/04/02	5	68.90	6	68.92	68.70	-1	2,307	-0.04%
2019/04/01	5	67.88	0.1	67.90	67.50	4.9	2,304	0.21%
2019/03/29	2.1	68.40	1	68.50	68.20	1.1	2,283	0.05%
2019/03/28	2.1	67.90	0	0.00	67.60	2.1	2,286	0.09%
2019/03/27	11.4	69.51	0	0.00	69.40	11.4	2,271	0.50%
2019/03/26	1.1	70.96	5	70.40	70.50	-3.9	2,262	-0.17%
2019/03/25	1.1	70.23	0	0.00	70.40	1.1	2,324	0.05%
2019/03/22	1	72.50	0	0.00	72.10	1	2,356	0.04%
2019/03/21	0	0.00	2	74.20	73.70	-2	2,346	-0.09%
2019/03/20	1	73.90	20	73.50	73.50	-19	2,353	-0.81%
2019/03/19	0	0.00	2	75.10	74.10	-2	2,387	-0.08%
2019/03/18	1	74.60	1	74.70	74.40	0	2,378	0.00%
2019/03/15	0	72.80	0	0.00	72.70	0	2,360	0.00%
2019/03/14	5	73.50	4	73.23	73.10	1	2,369	0.04%
2019/03/13	2	72.60	0	0.00	72.80	2	2,425	0.08%
2019/03/12	5	73.52	2	73.50	72.20	3	2,510	0.12%
2019/03/11	21	73.10	2	72.65	72.90	19	2,577	0.74%
2019/03/08	0	0.00	9	70.52	71.40	-9	2,588	-0.35%
2019/03/07	2	70.90	0	0.00	70.90	2	2,638	0.08%
2019/03/06	8	72.59	7	72.46	72.30	1	2,648	0.04%
2019/03/05	0	73.30	0	0.00	73.00	0	2,655	0.00%
2019/02/27	6	73.47	4	72.90	72.90	2	2,685	0.07%
2019/02/26	10	75.94	10	75.37	74.70	0	2,667	0.00%
2019/02/21	23	77.57	11	77.55	74.70	12	2,633	0.46%
2019/02/20	4	73.90	18	72.56	76.50	-14	2,433	-0.58%
2019/02/19	1	69.60	5	70.00	69.60	-4	2,264	-0.18%
2019/02/18	12	69.08	16	69.01	69.00	-4	2,262	-0.18%
2019/02/15	17	69.21	6	69.40	69.00	11	2,256	0.49%
2019/02/14	3	68.50	6	68.38	68.70	-3	2,197	-0.14%
2019/02/13	3	67.20	12	67.15	67.20	-9	2,153	-0.42%
2019/02/12	18	67.75	19	67.86	68.00	-1	2,141	-0.05%
2019/01/30	0	0.00	9	66.10	65.80	-9	2,094	-0.43%
2019/01/29	8	65.81	7	65.66	65.70	1	2,091	0.05%
2019/01/28	4	66.95	0	0.00	66.70	4	2,083	0.19%
2019/01/25	2	65.60	2	66.10	66.10	0	2,071	0.00%
2019/01/22	0	0.00	3	67.27	65.10	-3	2,060	-0.15%
2019/01/21	1	66.60	3	67.00	66.70	-2	2,048	-0.10%
2019/01/17	3	68.20	3	67.70	67.40	0	2,034	0.00%
2019/01/16	5	69.50	12	69.70	69.40	-7	2,013	-0.35%
2019/01/15	37	70.07	11	69.91	69.50	26	1,999	1.30%
2019/01/14	3	68.90	3	69.17	68.30	0	1,972	0.00%
2019/01/11	12	71.67	2	71.50	68.80	10	1,960	0.51%
2019/01/10	9	68.36	11	68.88	69.60	-2	1,870	-0.11%
2019/01/09	18	69.16	12	68.34	68.60	6	1,826	0.33%
2019/01/08	1	65.50	0	0.00	66.00	1	1,651	0.06%
2019/01/07	7	65.00	7	65.24	65.50	0	1,644	0.00%
2019/01/03	17	66.81	17	66.45	65.10	0	1,643	0.00%
2019/01/02	10	66.85	12	66.18	66.20	-2	1,609	-0.12%
2018/12/28	0	0.00	1	65.70	65.70	-1	1,576	-0.06%
2018/12/27	23	67.61	1	66.90	66.00	22	1,569	1.40%
2018/12/26	3	65.07	3	65.03	65.80	0	1,481	0.00%
2018/12/25	4	63.80	4	64.20	64.30	0	1,457	0.00%
2018/12/24	1	64.30	9	64.17	65.20	-8	1,440	-0.56%
2018/12/21	0	0.00	20	61.10	63.00	-20	1,426	-1.40%
2018/12/20	4	64.75	4	64.78	62.80	0	1,418	0.00%
2018/12/19	5	65.70	5	66.06	64.60	0	1,403	0.00%
2018/12/18	15	66.83	10	67.31	65.60	5	1,390	0.36%
2018/12/17	1	65.20	7	66.41	67.20	-6	1,321	-0.45%
2018/12/13	2	64.20	1	65.40	64.50	1	1,270	0.08%
2018/12/12	40	65.31	3	65.93	64.80	37	1,253	2.95%
2018/12/10	1	60.40	0	0.00	59.60	1	1,207	0.08%
2018/12/06	12	65.48	2	63.90	61.60	10	1,177	0.85%
2018/12/05	57	68.24	23	69.67	66.90	34	1,121	3.03%
2018/12/04	80	68.35	23	69.53	67.90	57	1,048	5.44%
2018/11/28	0	0.00	1	63.80	64.80	-1	883	-0.11%
2018/11/27	1	64.60	0	0.00	64.60	1	868	0.12%
2018/11/22	0	0.00	5	64.80	62.30	-5	807	-0.62%
2018/11/21	11	61.15	9	61.00	61.30	2	759	0.26%
2018/11/20	7	59.79	13	60.62	60.50	-6	739	-0.81%
2018/11/19	0	0.00	3	57.90	59.60	-3	682	-0.44%
2018/11/15	10	53.15	6	53.00	52.90	4	650	0.61%
2018/11/05	1	55.10	0	0.00	55.40	1	761	0.13%
2018/11/02	2	55.25	2	55.95	55.50	0	761	0.00%
2018/10/29	0	0.00	1	51.50	51.30	-1	761	-0.13%
2018/10/26	2	51.45	0	0.00	50.00	2	759	0.26%
2018/10/25	2	52.65	0	0.00	51.80	2	762	0.26%
2018/10/17	0	0.00	10	58.10	57.60	-10	814	-1.23%
2018/10/16	0	0.00	7	57.81	58.00	-7	829	-0.84%
2018/10/15	15	56.83	1	56.70	56.80	14	829	1.69%
2018/10/12	2	53.45	0	0.00	54.40	2	829	0.24%
2018/10/11	2	53.55	1	54.30	53.30	1	829	0.12%
2018/10/08	3	61.80	1	61.90	61.50	2	810	0.25%
2018/10/05	1	65.10	0	0.00	63.00	1	812	0.12%
2018/10/04	1	67.10	0	0.00	66.50	1	804	0.12%
2018/09/25	0	0.00	1	69.80	69.40	-1	816	-0.12%
2018/09/21	1	66.80	1	67.10	67.80	0	818	0.00%
2018/09/20	1	66.90	3	66.97	66.60	-2	829	-0.24%
2018/09/18	0	0.00	1	67.70	67.60	-1	842	-0.12%
2018/09/10	2	62.85	2	64.05	63.80	0	817	0.00%
2018/09/07	6	67.38	2.1	65.17	65.20	3.9	801	0.49%
2018/09/06	1	69.60	1	70.70	69.90	0	776	0.00%
2018/09/03	0	0.00	1	72.50	71.80	-1	785	-0.13%
2018/08/31	1	73.80	0	0.00	74.20	1	779	0.13%
2018/08/20	0	0.00	1	72.60	71.30	-1	819	-0.12%
2018/08/13	0	0.00	1	89.60	86.70	-1	745	-0.13%
2018/08/10	1	91.70	0	0.00	91.60	1	732	0.14%
2018/08/09	0	0.00	1	91.40	91.60	-1	734	-0.14%
2018/08/07	1	93.90	0	0.00	94.30	1	731	0.14%
2018/07/30	0	0.00	1	92.80	92.60	-1	774	-0.13%
2018/07/23	1	106.00	0	0.00	107.00	1	805	0.12%
2018/07/19	0	0.00	1	107.00	107.00	-1	833	-0.12%
2018/07/18	1	106.00	0	0.00	106.50	1	838	0.12%
2018/06/29	0	0.00	3	103.50	103.50	-3	1,081	-0.28%
2018/06/19	3	108.00	1	108.00	107.50	2	1,106	0.18%
2018/06/06	0	0.00	25	111.50	114.00	-25	1,103	-2.27%
2018/06/05	0	0.00	30	110.00	109.00	-30	1,081	-2.77%
2018/05/31	0	0.00	2	107.50	106.50	-2	1,051	-0.19%
2018/05/22	1	106.00	0	0.00	106.00	1	1,069	0.09%
2018/05/21	0	0.00	1	105.00	105.00	-1	1,084	-0.09%
2018/05/04	30	99.83	0	0.00	99.30	30	1,214	2.47%
2018/05/03	25	101.00	0	0.00	99.90	25	1,213	2.06%
2018/05/02	1	101.00	0	0.00	100.50	1	1,218	0.08%
2018/04/30	0	0.00	1	100.00	104.50	-1	1,211	-0.08%
2018/04/13	0	0.00	0.2	123.00	123.50	-0.2	1,134	-0.02%
2018/04/11	0	0.00	2	120.00	120.00	-2	1,085	-0.18%
2018/04/10	0	110.50	0	0.00	109.50	0	1,081	0.00%
2018/03/31	0	0.00	1	111.50	111.50	-1	1,241	-0.08%
2018/02/08	0	0.00	8	115.00	114.00	-8	2,838	-0.28%
2018/02/02	1	129.00	0	0.00	129.00	1	2,751	0.04%
2018/01/22	1	130.00	0	0.00	130.00	1	2,814	0.04%
2018/01/18	1	133.50	1	133.00	132.50	0	2,903	0.00%
2018/01/11	0	0.00	0.2	127.50	128.50	-0.2	3,084	-0.01%
2018/01/04	0	0.00	0.7	133.00	134.00	-0.7	3,046	-0.02%
2018/01/02	0.2	132.00	0	0.00	133.00	0.2	2,998	0.01%