力山 (1515)-富邦-新店券商分點個股進出

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

力山

(1515)

可現股當沖

股價
45.85
漲跌
▼0.65
漲幅
-1.40%
成交量
1,379張
產業
上市電機機械類股▼0.49%
346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

力山 (1515)籌碼相關－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/06/07	0.1	46.80	1	46.70	46.50	-1	1,737	-0.05%
2024/06/06	2	45.23	2	44.93	45.45	0	1,782	0.00%
2024/06/03	1	46.25	0	0.00	45.90	1	1,898	0.05%
2024/05/31	1	46.10	2	46.05	46.10	-1	1,914	-0.05%
2024/05/30	2.1	45.60	0	0.00	45.40	2.1	1,931	0.11%
2024/05/29	3.1	46.00	2	45.90	46.05	1.1	1,930	0.06%
2024/05/28	0	0.00	1	45.80	45.65	-1	1,940	-0.05%
2024/05/24	1	44.40	1	44.55	44.55	0	1,958	0.00%
2024/05/23	8	44.96	0	0.00	44.40	8	1,960	0.41%
2024/05/21	1	45.10	0	0.00	45.30	1	2,005	0.05%
2024/05/20	2	45.75	0	0.00	45.60	2	2,004	0.10%
2024/05/16	0.2	46.80	0	0.00	46.80	0.2	2,009	0.01%
2024/05/15	1	47.25	1	46.75	46.50	0	2,029	0.00%
2024/05/14	4	48.13	2	49.40	47.35	2	2,019	0.10%
2024/05/13	0.1	47.65	6	47.61	47.90	-5.9	1,995	-0.30%
2024/05/10	14.2	47.10	0	0.00	46.10	14.2	1,970	0.72%
2024/05/09	9	50.89	0	0.00	49.05	9	1,882	0.48%
2024/05/08	1	51.40	4	53.03	52.60	-3	1,763	-0.17%
2024/05/07	2	50.25	1	50.60	51.00	1	1,694	0.06%
2024/05/06	2	49.20	2	50.10	50.50	0	1,678	0.00%
2024/05/02	2.2	50.43	0	0.00	50.80	2.2	1,639	0.13%
2024/04/30	2	50.30	6	50.32	50.50	-4	1,639	-0.24%
2024/04/29	6	51.58	18	51.77	51.70	-12	1,627	-0.74%
2024/04/25	0.1	50.00	0	0.00	49.45	0.1	1,558	0.00%
2024/04/24	0.1	49.60	2	49.50	49.55	-2	1,568	-0.12%
2024/04/23	2	48.15	3.1	48.89	48.55	-1.1	1,569	-0.07%
2024/04/19	4	48.05	0	0.00	48.40	4	1,586	0.25%
2024/04/18	1	50.30	2	50.65	50.10	-1	1,590	-0.06%
2024/04/17	11	49.86	13	49.58	49.65	-2	1,660	-0.12%
2024/04/16	3	47.60	0	0.00	47.60	3	1,761	0.17%
2024/04/12	0	0.00	3	50.38	50.10	-3	1,858	-0.16%
2024/04/11	9	50.54	2	51.28	50.00	7	1,898	0.37%
2024/04/10	12.1	51.38	31	51.18	51.00	-19	1,877	-1.01%
2024/04/09	10	49.20	12.1	49.04	49.90	-2	1,816	-0.11%
2024/04/03	0.1	47.50	1	47.15	47.20	-1	1,788	-0.05%
2024/04/02	21	48.31	0	0.00	47.00	21	1,789	1.17%
2024/04/01	0	0.00	0	49.85	50.40	0	1,741	0.00%
2024/03/29	0	0.00	2	49.45	49.70	-2	1,743	-0.11%
2024/03/28	2	49.45	0.2	49.40	49.70	1.8	1,767	0.10%
2024/03/27	0.1	50.30	6	50.20	49.70	-6	1,768	-0.34%
2024/03/26	2.2	49.18	1	49.65	49.45	1.2	1,773	0.07%
2024/03/25	0	51.50	0	0.00	50.40	0	1,768	0.00%
2024/03/22	6.1	51.59	6.2	51.75	51.20	-0.1	1,776	-0.01%
2024/03/21	1	49.00	1	49.30	49.25	0	1,755	0.00%
2024/03/20	1	48.75	0	0.00	48.60	1	1,781	0.06%
2024/03/19	1	49.60	2	49.75	49.45	-1	1,813	-0.06%
2024/03/18	0	50.30	0	0.00	49.45	0	1,868	0.00%
2024/03/15	1	49.70	0	0.00	49.20	1	2,003	0.05%
2024/03/14	0	0.00	4	50.58	50.40	-4	2,298	-0.17%
2024/03/13	3.1	49.52	61	49.03	49.05	-58	2,322	-2.50%
2024/03/12	68	51.13	8	50.98	51.00	60	2,371	2.53%
2024/03/11	10.3	49.42	21	50.04	50.60	-10.7	2,478	-0.43%
2024/03/08	1	47.00	0	0.00	46.75	1	2,449	0.04%
2024/03/07	1	47.85	3	47.80	47.85	-2	2,455	-0.08%
2024/02/29	2	47.95	1	47.95	48.35	1	2,476	0.04%
2024/02/27	0	0.00	22	47.71	47.50	-22	2,491	-0.88%
2024/02/26	1.2	48.15	1	48.40	48.30	0.2	2,510	0.01%
2024/02/23	8	47.78	0	0.00	47.25	8	2,523	0.32%
2024/02/22	0	0.00	9	48.52	48.40	-9	2,550	-0.35%
2024/02/20	20	47.24	5	46.10	46.30	15	2,953	0.51%
2024/02/19	0.2	45.85	0	0.00	45.80	0.2	3,920	0.01%
2024/02/16	1	45.95	0	0.00	45.95	1	4,299	0.02%
2024/02/05	1	43.50	0	0.00	43.50	1	5,183	0.02%
2024/01/30	3	44.77	0.1	44.70	44.45	3	5,551	0.05%
2024/01/29	0	0.00	1.1	45.10	45.10	-1.1	5,548	-0.02%
2024/01/26	1.1	44.81	0	0.00	44.90	1.1	5,551	0.02%
2024/01/25	2	45.30	0	0.00	44.80	2	5,547	0.04%
2024/01/24	0	0.00	1	45.90	45.80	-1	5,535	-0.02%
2024/01/23	4	46.03	0	0.00	45.80	4	5,527	0.07%
2024/01/22	0	0.00	2	45.65	45.75	-2	5,518	-0.04%
2024/01/17	2	45.95	0	0.00	45.60	2	5,492	0.04%
2024/01/15	3	47.10	3	46.80	47.05	0	5,472	0.00%
2024/01/11	34	48.62	23.1	48.33	48.40	11	5,447	0.20%
2024/01/10	22.1	48.09	10	47.90	47.70	12.1	5,365	0.22%
2024/01/09	2	53.40	19	52.58	53.00	-17	5,272	-0.32%
2024/01/08	3.1	54.52	0.1	54.50	54.70	3.1	5,231	0.06%
2024/01/05	3	52.27	37.1	52.73	52.90	-34.1	5,171	-0.66%
2024/01/04	0.1	51.24	0	0.00	51.10	0.1	5,136	0.00%
2024/01/03	2	50.70	1	51.40	50.70	1	5,209	0.02%
2023/12/29	0	0.00	3	51.63	51.60	-3	5,208	-0.06%
2023/12/27	0.1	51.70	5	51.60	51.00	-5	5,237	-0.09%
2023/12/25	0	0.00	11	51.88	50.80	-11	5,301	-0.21%
2023/12/22	2	51.70	0	0.00	51.70	2	5,281	0.04%
2023/12/19	0.1	53.00	0	0.00	52.70	0.1	5,305	0.00%
2023/12/18	2	53.80	1	53.40	53.30	1	5,322	0.02%
2023/12/15	4	53.90	5	54.56	54.30	-1	5,320	-0.02%
2023/12/14	0	0.00	2	54.30	54.10	-2	5,330	-0.04%
2023/12/13	1	55.60	2	55.30	54.80	-1	5,331	-0.02%
2023/12/12	1	55.10	6	55.17	55.40	-5	5,344	-0.09%
2023/12/11	45	55.52	40.1	54.70	53.40	5	5,343	0.09%
2023/12/08	2	55.20	2	54.25	54.30	0	5,410	0.00%
2023/12/07	37	55.03	36	54.34	54.60	1	5,684	0.02%
2023/12/06	5.1	53.90	4.1	52.71	53.60	1.1	5,699	0.02%
2023/12/05	18	56.11	16	55.05	54.10	2	5,521	0.04%
2023/12/04	3	58.93	8	59.15	58.40	-5	5,467	-0.09%
2023/12/01	5	58.06	1	57.70	58.00	4	5,442	0.07%
2023/11/30	14	56.85	0	0.00	57.90	14	5,423	0.26%
2023/11/29	0	0.00	5.2	56.70	56.70	-5.2	5,409	-0.10%
2023/11/28	6.1	57.10	5	58.80	57.00	1.1	5,398	0.02%
2023/11/27	16	59.13	14	59.03	58.50	2	5,355	0.04%
2023/11/24	1	60.00	1	60.30	60.30	0	5,329	0.00%
2023/11/23	42.1	59.07	42	59.57	60.20	0.1	5,299	0.00%
2023/11/22	13	58.81	9	58.70	59.70	4	5,279	0.08%
2023/11/21	19	59.41	20	59.56	59.50	-1	5,262	-0.02%
2023/11/20	4	60.00	11	59.88	59.90	-7	5,234	-0.13%
2023/11/17	52	59.12	61	59.11	59.90	-9	5,179	-0.17%
2023/11/16	146	58.58	124	57.97	58.40	22	4,788	0.46%	大買/大賣/
2023/11/15	50	55.21	55	55.36	58.10	-5	3,804	-0.13%
2023/11/14	150	52.36	149	52.87	52.90	1	3,423	0.03%	大買/大賣/
2023/11/13	40	48.96	101.1	49.69	50.40	-61.1	2,790	-2.19%	大賣/
2023/11/10	29	44.40	21.1	45.43	45.90	8	2,515	0.32%
2023/11/09	8.1	42.29	7	42.22	42.65	1.1	2,313	0.05%
2023/11/08	0	0.00	2	43.10	43.10	-2	2,198	-0.09%
2023/11/06	0.2	40.00	78	39.72	40.00	-77.8	2,210	-3.52%
2023/11/02	0	0.00	2	39.50	39.45	-2	2,226	-0.09%
2023/10/30	1	40.60	3	40.53	40.40	-2	2,276	-0.09%
2023/10/25	1	39.85	0	0.00	39.75	1	2,273	0.04%
2023/10/23	2	39.85	8	39.81	39.85	-6	2,274	-0.26%
2023/10/18	0	0.00	5	38.45	38.05	-5	2,285	-0.22%
2023/10/16	5	39.95	0	0.00	39.90	5	2,265	0.22%
2023/10/13	7	41.37	0	0.00	40.70	7	2,286	0.31%
2023/10/12	0	0.00	1	42.00	42.45	-1	2,294	-0.04%
2023/10/11	17	40.17	12	41.04	41.45	5	2,293	0.22%
2023/10/06	16	43.63	2	43.90	43.90	14	2,227	0.63%
2023/10/05	1	43.90	6.3	43.56	43.50	-5.3	2,273	-0.23%
2023/10/03	40	44.06	0	0.00	43.40	40	2,489	1.61%
2023/10/02	31	43.23	6	43.50	44.70	25	2,465	1.01%
2023/09/28	2	42.13	2.5	42.41	42.95	-0.5	2,443	-0.02%
2023/09/27	3	41.30	3.1	41.48	41.85	-0.1	2,419	0.00%
2023/09/26	2	41.70	1.2	41.74	41.35	0.8	2,432	0.03%
2023/09/25	3	41.73	5	41.74	42.10	-2	2,443	-0.08%
2023/09/21	5	40.60	1	40.55	40.40	4	2,415	0.17%
2023/09/20	5	42.18	2	42.25	42.00	3	2,398	0.13%
2023/09/19	8	42.39	0	42.25	42.25	8	2,399	0.33%
2023/09/18	4	43.50	0	0.00	43.15	4	2,373	0.17%
2023/09/15	2	44.25	3	44.75	44.75	-1	2,344	-0.04%
2023/09/14	5	44.68	6.2	44.94	45.05	-1.2	2,293	-0.05%
2023/09/13	18.2	43.66	19	43.66	44.10	-0.8	2,167	-0.04%
2023/09/12	32	42.51	34	43.00	43.60	-2	1,845	-0.11%
2023/09/01	0.3	35.50	0	0.00	35.40	0.3	1,566	0.02%
2023/08/30	0	0.00	1	34.55	34.60	-1	1,642	-0.06%
2023/08/25	1	34.40	0	0.00	34.50	1	1,679	0.06%
2023/08/24	1	35.85	1	35.10	34.70	0	1,670	0.00%
2023/08/16	1	37.00	0	0.00	37.40	1	1,582	0.06%
2023/08/15	0	0.00	5	38.46	38.50	-5	1,572	-0.32%
2023/08/14	2	37.28	0	0.00	37.00	2	1,548	0.13%
2023/08/10	2	38.80	3	39.35	38.55	-1	1,499	-0.07%
2023/08/09	1	38.90	1	38.90	38.85	0	1,458	0.00%
2023/08/07	0.2	38.85	1	38.10	38.50	-0.8	1,434	-0.06%
2023/08/04	1	37.65	0	0.00	38.00	1	1,395	0.07%
2023/07/28	0.2	35.35	0	0.00	35.35	0.2	1,387	0.01%
2023/07/25	0.1	35.70	0	0.00	35.65	0.1	1,423	0.01%
2023/07/18	1	37.20	5	37.00	36.90	-4	1,367	-0.29%
2023/07/17	3	38.48	3	38.50	38.45	0	1,338	0.00%
2023/07/13	4	37.38	0	0.00	37.65	4	1,300	0.31%
2023/07/12	0	0.00	18	37.94	37.85	-18	1,282	-1.40%
2023/07/11	27	39.79	11	39.90	39.25	16	1,226	1.30%
2023/07/10	1	36.75	1	37.20	39.15	0	1,061	0.00%
2023/07/06	1	35.98	3	36.70	36.35	-2	975	-0.20%
2023/07/05	0	0.00	1	35.65	35.65	-1	939	-0.11%
2023/07/04	3	35.92	3	35.05	35.15	0	929	0.00%
2023/07/03	1	34.85	1	35.15	36.40	0	908	0.00%
2023/06/30	0	0.00	0.3	33.90	34.75	-0.3	884	-0.03%
2023/06/29	1	34.50	1	34.65	34.50	0	873	0.00%
2023/06/28	1	34.85	0.4	35.00	34.50	0.6	866	0.07%
2023/06/27	1	35.80	1	36.37	35.65	0	848	0.00%
2023/06/26	5	37.12	15	36.93	37.30	-10	821	-1.22%
2023/06/21	13	37.52	15	37.46	37.65	-2	801	-0.25%
2023/06/20	11	36.90	12	36.97	37.00	-1	785	-0.13%
2023/06/16	8	36.13	7	36.50	36.30	1	742	0.13%
2023/06/14	0	0.00	1	33.72	33.80	-1	662	-0.15%
2023/06/09	1	33.20	0	0.00	33.35	1	605	0.17%
2023/06/08	0	0.00	0.3	33.05	33.40	-0.3	615	-0.05%
2023/06/07	3	32.53	2	33.20	33.20	1	604	0.17%
2023/06/06	0	0.00	1	32.55	32.65	-1	587	-0.17%
2023/06/05	0	0.00	6	32.53	32.60	-6	573	-1.05%
2023/06/02	8	31.53	0	0.00	30.85	8	520	1.54%
2023/05/29	0	0.00	1	29.15	29.15	-1	505	-0.20%
2023/05/19	1	29.45	0	0.00	29.45	1	532	0.19%
2023/05/18	4	29.33	2	29.35	29.35	2	550	0.36%
2023/05/04	0	0.00	1	31.15	30.80	-1	564	-0.18%
2023/05/02	0	0.00	2	30.60	30.75	-2	543	-0.37%
2023/04/14	1	29.60	0	0.00	29.40	1	555	0.18%
2023/04/11	0	0.00	1	29.25	29.25	-1	547	-0.18%
2023/04/06	1	29.05	0	0.00	29.05	1	546	0.18%
2023/03/29	0	0.00	1	29.15	29.15	-1	565	-0.18%
2023/03/28	1	28.80	0	0.00	29.00	1	571	0.17%
2023/03/24	0	0.00	2	29.50	29.35	-2	580	-0.34%
2023/03/23	2	29.30	0	0.00	29.30	2	585	0.34%
2023/03/22	3	29.27	3	29.45	29.50	0	587	0.00%
2023/03/20	1	29.00	1	29.25	29.30	0	601	0.00%
2023/03/17	1	29.00	6	29.29	29.30	-5	609	-0.82%
2023/03/16	5	29.00	0	0.00	28.90	5	616	0.81%
2023/03/13	1	28.75	1	29.00	29.30	0	655	0.00%
2023/03/10	0	0.00	2	29.60	29.65	-2	646	-0.31%
2023/03/09	2	30.15	0	0.00	30.10	2	659	0.30%
2023/03/03	1	29.80	6	30.03	29.80	-5	686	-0.73%
2023/03/02	8	29.67	8	29.90	29.70	0	691	0.00%
2023/03/01	3	30.45	0	0.00	30.40	3	675	0.44%
2023/02/24	4	30.94	2	31.05	30.80	2	672	0.30%
2023/02/23	2	31.85	0	0.00	31.80	2	672	0.30%
2023/02/20	1	31.65	1	31.90	31.80	0	667	0.00%
2023/02/17	1	31.90	1	32.10	31.90	0	668	0.00%
2023/02/16	2	32.05	2	32.18	31.85	0	669	0.00%
2023/02/15	0	0.00	3	30.67	30.70	-3	656	-0.46%
2023/02/14	2	30.45	2	30.95	30.55	0	659	0.00%
2023/02/13	2	30.60	0	0.00	30.55	2	662	0.30%
2023/02/10	1	31.25	0	0.00	31.25	1	664	0.15%
2023/02/07	2	31.10	2	31.30	31.15	0	663	0.00%
2023/02/06	1	31.75	1	32.00	31.85	0	658	0.00%
2023/01/31	0	0.00	1	30.30	30.50	-1	639	-0.16%
2023/01/30	1	29.75	0	0.00	29.80	1	635	0.16%
2023/01/17	1	29.75	1	29.95	29.85	0	633	0.00%
2023/01/11	1	29.40	1	29.65	29.95	0	639	0.00%
2023/01/10	0	0.00	1	29.35	29.40	-1	629	-0.16%
2023/01/09	1	29.15	0	0.00	29.20	1	611	0.16%
2023/01/05	1	29.85	1	30.05	30.05	0	602	0.00%
2023/01/04	1	29.80	1	30.00	30.00	0	605	0.00%
2022/12/26	1	30.70	1	30.90	30.95	0	642	0.00%
2022/12/23	1	30.40	1	30.70	30.90	0	645	0.00%
2022/12/22	6	30.66	7	30.72	30.75	-1	651	-0.15%
2022/12/21	4	31.46	3	31.35	31.40	1	656	0.15%
2022/12/20	7	32.91	5	33.30	32.35	2	661	0.30%
2022/12/19	5	33.12	5	32.87	33.20	0	662	0.00%
2022/12/16	1	32.55	1	32.75	32.70	0	667	0.00%
2022/12/15	1	32.95	1	33.20	33.30	0	663	0.00%
2022/12/13	2	32.60	1	32.85	32.50	1	662	0.15%
2022/12/12	1	33.25	1	33.60	33.30	0	667	0.00%
2022/12/09	1	33.15	1	33.35	33.15	0	666	0.00%
2022/12/07	1	32.70	1	33.00	32.65	0	671	0.00%
2022/12/06	3	33.55	20	32.90	32.65	-17	678	-2.51%
2022/12/05	3	33.40	3	32.95	33.40	0	668	0.00%
2022/12/02	6	32.50	7	32.03	32.50	-1	680	-0.15%
2022/12/01	11	31.81	10	31.81	31.70	1	674	0.15%
2022/11/30	5	30.30	0	0.00	29.90	5	659	0.76%
2022/11/25	1	29.35	1	29.55	29.20	0	663	0.00%
2022/11/24	2	28.90	2	29.10	29.35	0	670	0.00%
2022/11/22	1	29.75	0	0.00	29.70	1	676	0.15%
2022/11/21	1	30.40	1	30.70	30.40	0	767	0.00%
2022/11/17	1	30.70	1	30.50	30.85	0	790	0.00%
2022/11/16	1	30.35	1	30.55	30.30	0	791	0.00%
2022/11/15	1	30.00	1	30.20	30.20	0	801	0.00%
2022/11/14	1	29.70	1	29.90	30.20	0	804	0.00%
2022/11/11	0	0.00	1	29.20	29.25	-1	801	-0.12%
2022/11/10	1	28.75	0	0.00	28.80	1	802	0.12%
2022/11/08	1	28.80	1	29.10	29.20	0	804	0.00%
2022/11/07	0	0.00	1	28.90	28.85	-1	805	-0.12%
2022/11/04	1	28.05	1	28.30	28.50	0	806	0.00%
2022/11/02	0	0.00	3	28.70	28.60	-3	821	-0.37%
2022/11/01	1	27.95	2	28.48	28.45	-1	831	-0.12%
2022/10/31	0	0.00	1	28.40	28.25	-1	836	-0.12%
2022/10/28	2	27.93	0	0.00	27.80	2	857	0.23%
2022/10/27	0	0.00	2	28.58	28.45	-2	870	-0.23%
2022/10/20	3	28.40	0	0.00	27.95	3	945	0.32%
2022/10/14	0	0.00	1	28.70	28.25	-1	989	-0.10%
2022/10/12	0	0.00	1	28.25	28.05	-1	1,050	-0.10%
2022/10/11	3	28.02	1	28.20	28.05	2	1,104	0.18%
2022/10/07	3	29.75	0	0.00	29.65	3	1,237	0.24%
2022/10/06	0	0.00	3	30.45	30.75	-3	1,353	-0.22%
2022/10/05	3	29.80	0	0.00	29.90	3	1,349	0.22%
2022/10/03	1	28.85	1	29.40	29.00	0	1,383	0.00%
2022/09/30	1	28.75	1	29.00	29.80	0	1,386	0.00%
2022/09/28	0.1	29.86	0	0.00	28.75	0.1	1,386	0.01%
2022/09/22	1	32.80	1	33.15	33.45	0	1,384	0.00%
2022/09/21	1	33.25	1	33.60	33.15	0	1,384	0.00%
2022/09/16	1	34.55	1	35.10	34.70	0	1,386	0.00%
2022/09/15	2	34.55	2	34.73	34.80	0	1,386	0.00%
2022/09/13	1	35.35	1	35.65	34.85	0	1,402	0.00%
2022/09/12	3	34.73	3	34.80	34.90	0	1,416	0.00%
2022/09/08	5	33.79	11	33.04	33.70	-6	1,424	-0.42%
2022/09/07	4	31.56	0	0.00	31.50	4	1,437	0.28%
2022/09/06	3	32.57	0	0.00	32.50	3	1,441	0.21%
2022/09/05	2	34.20	2	34.60	33.35	0	1,447	0.00%
2022/09/02	5	34.63	5	34.87	34.50	0	1,434	0.00%
2022/09/01	1	34.40	1	34.30	34.40	0	1,421	0.00%
2022/08/31	3	34.48	5	34.42	34.40	-2	1,438	-0.14%
2022/08/30	0	0.00	1	34.15	34.15	-1	1,453	-0.07%
2022/08/29	1	33.15	1	33.50	33.30	0	1,451	0.00%
2022/08/26	14	36.56	12	35.93	34.50	2	1,448	0.14%
2022/08/25	0	0.00	2	35.75	36.30	-2	1,356	-0.15%
2022/08/23	1	33.25	1	33.50	33.15	0	1,342	0.00%
2022/08/22	1	33.90	1	34.15	33.50	0	1,349	0.00%
2022/08/19	13	33.55	3	33.77	33.15	10	1,349	0.74%
2022/08/17	0	0.00	1	33.40	33.40	-1	1,359	-0.07%
2022/08/10	1	29.70	0	0.00	30.75	1	1,352	0.07%
2022/08/03	0	0.00	1	32.50	32.55	-1	1,337	-0.07%
2022/08/02	1	34.25	1	33.55	33.50	0	1,335	0.00%
2022/08/01	1	33.35	2	33.75	34.00	-1	1,317	-0.08%
2022/07/29	1	32.70	1	33.00	33.00	0	1,301	0.00%
2022/07/27	1	32.30	2	32.53	33.20	-1	1,286	-0.08%
2022/07/26	2	33.60	0	0.00	32.50	2	1,289	0.16%
2022/07/22	0	0.00	1	33.50	33.40	-1	1,267	-0.08%
2022/07/21	7	32.86	0	0.00	33.05	7	1,267	0.55%
2022/07/20	10	32.20	9	32.48	31.90	1	1,248	0.08%
2022/07/19	7	32.89	6	32.73	32.55	1	1,227	0.08%
2022/07/18	0	0.00	1	34.80	34.40	-1	1,193	-0.08%
2022/07/15	2	35.30	16	35.33	36.05	-14	1,142	-1.23%
2022/07/14	25	34.53	11	34.08	34.70	14	1,006	1.39%
2022/07/13	3	31.35	0	0.00	31.55	3	890	0.34%
2022/07/11	1	30.15	0	0.00	29.85	1	879	0.11%
2022/07/07	8	27.70	4	27.80	27.85	4	853	0.47%
2022/07/06	1	27.50	0	0.00	27.15	1	854	0.12%
2022/07/01	0	0.00	4	26.80	26.10	-4	866	-0.46%
2022/06/28	0	0.00	3	28.67	29.05	-3	854	-0.35%
2022/06/24	0	0.00	10	28.67	28.90	-10	857	-1.17%
2022/06/22	0	0.00	0.3	27.80	27.70	-0.3	866	-0.03%
2022/06/21	0	0.00	5	28.97	29.10	-5	865	-0.58%
2022/06/20	0	0.00	3	29.08	27.40	-3	870	-0.34%
2022/06/17	0	0.00	1	30.10	29.40	-1	849	-0.12%
2022/06/08	3	40.17	0	0.00	40.10	3	818	0.37%
2022/06/07	1	39.90	0	0.00	39.95	1	816	0.12%
2022/06/06	0	0.00	0.3	40.05	39.95	-0.3	821	-0.04%
2022/05/31	0	0.00	0	39.50	39.60	0	841	0.00%
2022/05/30	0	0.00	5	38.10	38.95	-5	832	-0.60%
2022/05/27	0	37.90	0	0.00	37.70	0	827	0.00%
2022/05/26	7	37.01	0	0.00	36.60	7	832	0.84%
2022/05/19	0	0.00	2	37.40	37.75	-2	882	-0.23%
2022/05/09	2	37.05	0	0.00	37.10	2	1,122	0.18%
2022/04/28	0	0.00	1	39.60	39.55	-1	1,447	-0.07%
2022/04/27	2	39.20	0	0.00	39.55	2	1,449	0.14%
2022/04/25	24	41.00	0	0.00	41.05	24	1,447	1.66%
2022/04/21	0	0.00	4	42.75	42.55	-4	1,461	-0.27%
2022/04/20	0	0.00	8	42.63	42.65	-8	1,456	-0.55%
2022/04/19	0	0.00	2	42.00	42.00	-2	1,455	-0.14%
2022/04/15	3	41.43	0.1	41.45	41.25	2.9	1,491	0.20%
2022/04/14	2	42.25	15.7	42.24	42.20	-13.7	1,554	-0.88%
2022/04/13	0	0.00	0.6	42.74	42.35	-0.6	1,564	-0.04%
2022/04/12	1	41.90	1	41.65	42.10	0	1,563	0.00%
2022/04/11	1	42.50	0	0.00	41.30	1	1,573	0.06%
2022/04/08	0	0.00	0.1	43.30	42.75	-0.1	1,575	-0.01%
2022/04/06	2	44.40	0	0.00	44.35	2	1,577	0.13%
2022/03/30	0	0.00	1	46.40	45.80	-1	1,578	-0.06%
2022/03/28	0	0.00	0	45.40	45.95	0	1,581	0.00%
2022/03/25	3.2	46.41	3	45.55	45.40	0.2	1,592	0.01%
2022/03/24	2.2	47.24	2	47.30	47.25	0.2	1,583	0.01%
2022/03/23	1	47.20	1	47.20	47.45	0	1,588	0.00%
2022/03/22	0.5	46.02	0	0.00	46.05	0.5	1,579	0.03%
2022/03/21	2	45.80	2	45.90	45.90	0	1,584	0.00%
2022/03/18	0	0.00	2	45.05	45.45	-2	1,581	-0.13%
2022/03/10	0	0.00	5	40.80	41.10	-5	1,655	-0.30%
2022/03/08	2	41.80	0	0.00	41.50	2	1,641	0.12%
2022/03/04	0.3	43.50	0	0.00	43.55	0.3	1,624	0.02%
2022/03/03	0	0.00	2	44.43	44.40	-2	1,623	-0.12%
2022/03/02	0	0.00	1	44.45	44.40	-1	1,624	-0.06%
2022/03/01	1	44.00	0	0.00	44.55	1	1,622	0.06%
2022/02/24	2	42.78	0	0.00	42.85	2	1,591	0.13%
2022/02/22	2	43.35	0	0.00	43.10	2	1,572	0.13%
2022/02/18	1	44.70	0	0.00	44.80	1	1,553	0.06%
2022/02/17	0	0.00	4	44.98	44.30	-4	1,546	-0.26%
2022/02/16	2	45.10	0	0.00	45.30	2	1,538	0.13%
2022/02/10	3	44.87	0	0.00	45.20	3	1,471	0.20%
2022/02/09	1	46.95	2	46.80	46.75	-1	1,432	-0.07%
2022/01/26	0	0.00	3	44.67	44.40	-3	1,186	-0.25%
2022/01/21	1	48.45	1	48.45	48.20	0	1,034	0.00%
2022/01/10	0	0.00	1	53.00	54.00	-1	932	-0.11%
2022/01/07	2	52.30	0	0.00	52.00	2	903	0.22%
2022/01/06	0	0.00	1	57.00	55.90	-1	827	-0.12%
2021/12/30	1	56.50	0	0.00	56.50	1	792	0.13%
2021/12/23	0	0.00	10	56.80	57.10	-10	771	-1.30%
2021/12/22	4	57.50	0	0.00	57.50	4	767	0.52%
2021/12/17	5	57.14	0	0.00	56.40	5	729	0.69%
2021/12/15	1	55.80	0	0.00	55.60	1	701	0.14%
2021/12/14	1	56.20	0	0.00	56.20	1	687	0.15%
2021/12/13	1	56.60	0	0.00	57.00	1	672	0.15%
2021/12/09	2	59.25	0	0.00	59.20	2	607	0.33%
2021/12/08	1	59.50	0	0.00	59.50	1	602	0.17%
2021/12/07	3	58.67	12	58.80	59.00	-9	604	-1.49%
2021/12/06	1.1	60.36	0	0.00	60.30	1.1	562	0.20%
2021/12/03	1	62.90	0	0.00	62.90	1	530	0.19%
2021/12/02	2	62.85	0	0.00	62.80	2	523	0.38%
2021/12/01	0.1	63.78	0	0.00	63.10	0.1	515	0.02%
2021/11/30	2	64.00	0	0.00	64.00	2	505	0.40%
2021/11/26	6	64.05	0	0.00	64.10	6	500	1.20%
2021/11/16	0.1	65.00	5	64.40	64.20	-4.9	501	-0.98%
2021/11/12	0.1	65.50	0	0.00	65.00	0.1	510	0.01%
2021/11/11	1	65.00	0	0.00	64.80	1	513	0.19%
2021/11/10	0	0.00	1	66.30	65.30	-1	519	-0.19%
2021/11/08	1	64.60	0	0.00	63.90	1	519	0.19%
2021/11/05	0	0.00	6	65.40	65.80	-6	516	-1.16%
2021/11/04	0.1	68.60	0	0.00	68.50	0.1	549	0.01%
2021/11/03	0	0.00	4	68.48	68.20	-4	563	-0.71%
2021/11/02	2	68.10	1	67.40	67.70	1	573	0.17%
2021/10/29	15	67.20	0	0.00	67.00	15	663	2.26%
2021/10/22	5	65.74	0	0.00	65.70	5	723	0.69%
2021/10/21	0	0.00	2	66.80	67.40	-2	734	-0.27%
2021/10/15	2	66.40	0	0.00	66.10	2	865	0.24%
2021/10/13	0	0.00	1	65.50	65.20	-1	934	-0.11%
2021/10/04	0	65.50	0	0.00	65.40	0	1,129	0.00%
2021/10/01	0.1	68.60	0	0.00	68.30	0.1	1,123	0.01%
2021/09/22	0.1	69.40	0	0.00	68.30	0.1	1,223	0.01%
2021/09/17	1	70.00	0	0.00	70.00	1	1,268	0.08%
2021/09/16	3.1	70.03	0	0.00	70.30	3.1	1,343	0.23%
2021/09/08	0	0.00	1	69.20	69.20	-1	1,408	-0.07%
2021/08/31	1	71.20	0	0.00	70.80	1	1,499	0.07%
2021/08/30	0	0.00	1	70.50	71.00	-1	1,516	-0.07%
2021/08/27	0	0.00	1	70.40	70.40	-1	1,534	-0.07%
2021/08/26	1	70.40	1	70.50	70.50	0	1,556	0.00%
2021/08/25	0	0.00	1	70.90	70.70	-1	1,581	-0.06%
2021/08/20	6	69.68	1	70.30	70.00	5	1,666	0.30%
2021/08/13	0	0.00	1.5	72.63	72.00	-1.5	1,799	-0.08%
2021/08/11	3	74.30	0	0.00	73.00	3	1,828	0.16%
2021/08/10	7.1	73.16	4	73.40	73.10	3.1	1,855	0.17%
2021/08/06	0	0.00	1	77.60	77.70	-1	1,905	-0.05%
2021/08/05	3	78.10	1	77.70	78.00	2	1,943	0.10%
2021/08/04	1	79.20	2	80.75	80.80	-1	2,001	-0.05%
2021/08/03	1	78.20	0	0.00	77.70	1	2,083	0.05%
2021/07/29	2	78.40	0	0.00	77.90	2	2,424	0.08%
2021/07/28	0	77.00	1	78.00	77.90	-1	2,486	-0.04%
2021/07/27	2	78.50	0	0.00	78.30	2	2,563	0.08%
2021/07/26	3	79.87	5	80.04	79.90	-2	2,596	-0.08%
2021/07/23	2	82.20	11	81.82	81.00	-9	2,630	-0.34%
2021/07/22	0	0.00	9	83.64	82.20	-9	2,660	-0.34%
2021/07/21	2	84.90	1.1	85.90	84.40	1	2,646	0.04%
2021/07/20	7	83.50	0	0.00	83.60	7	2,616	0.27%
2021/07/15	2	81.50	1	82.10	83.00	1	2,618	0.04%
2021/07/14	1	82.50	0	0.00	82.00	1	2,642	0.04%
2021/07/13	6	83.43	4	84.03	83.40	2	2,758	0.07%
2021/07/12	6	82.33	2	82.40	82.30	4	2,754	0.15%
2021/07/09	3	79.80	5	78.60	78.50	-2	2,721	-0.07%
2021/07/07	0	78.00	0	0.00	77.90	0	2,886	0.00%
2021/07/05	0	0.00	1	80.00	79.10	-1	3,159	-0.03%
2021/07/02	3	78.37	1	78.90	78.90	2	3,225	0.06%
2021/07/01	1	77.52	0	0.00	77.60	1	3,285	0.03%
2021/06/29	2	79.47	1	80.00	79.20	1	3,595	0.03%
2021/06/28	1	80.81	1	80.70	80.50	0	3,608	0.00%
2021/06/25	3.3	81.71	6	81.12	82.20	-2.7	3,582	-0.08%
2021/06/23	1	78.30	5	78.78	78.60	-4	3,572	-0.11%
2021/06/22	0.5	77.70	1	77.70	76.60	-0.5	3,572	-0.01%
2021/06/18	1.5	79.00	0	0.00	78.90	1.5	3,625	0.04%
2021/06/11	0	0.00	4	77.28	77.00	-4	3,897	-0.10%
2021/06/10	0	0.00	3	77.00	76.60	-3	4,079	-0.07%
2021/06/09	3.1	79.33	1	79.00	79.60	2.1	4,120	0.05%
2021/06/08	3	78.90	0	0.00	78.90	3	4,263	0.07%
2021/06/07	6	78.75	0	0.00	78.20	6	4,623	0.13%
2021/06/04	5	78.70	2	78.60	79.20	3	4,762	0.06%
2021/06/02	0	0.00	2	79.10	79.70	-2	4,767	-0.04%
2021/06/01	0	0.00	1	78.00	78.70	-1	4,753	-0.02%
2021/05/31	3	77.40	3	78.20	77.40	0	4,755	0.00%
2021/05/28	3.1	77.58	4	77.35	78.00	-0.9	4,749	-0.02%
2021/05/27	7	75.34	3	75.90	77.00	4	4,796	0.08%
2021/05/26	2	72.55	16	72.86	73.00	-14	4,784	-0.29%
2021/05/25	8	70.95	21	70.80	70.30	-13	4,789	-0.27%
2021/05/24	1	69.60	0	0.00	69.50	1	4,793	0.02%
2021/05/21	1	69.80	2	69.10	70.10	-1	4,842	-0.02%
2021/05/20	2	67.05	2	67.25	66.60	0	4,882	0.00%
2021/05/19	2	66.70	0	0.00	67.00	2	5,007	0.04%
2021/05/18	0	66.00	5	65.40	67.20	-5	5,222	-0.10%
2021/05/17	10	63.83	1	67.60	63.10	9	5,225	0.17%
2021/05/14	1	69.00	26	72.17	70.10	-25	5,210	-0.48%
2021/05/13	0	0.00	2	69.45	68.60	-2	5,213	-0.04%
2021/05/12	8	67.90	2	66.45	67.40	6	5,194	0.12%
2021/05/11	7	73.37	0	0.00	71.50	7	5,147	0.14%
2021/05/10	18	78.88	4	79.70	78.80	14	5,120	0.27%
2021/05/07	35	76.96	20	76.40	78.30	15	5,115	0.29%
2021/05/05	26	93.30	2	96.00	92.80	24	4,875	0.49%
2021/05/04	20	90.77	7	92.96	94.20	13	4,813	0.27%
2021/05/03	1	93.20	2.3	93.39	91.50	-1.3	4,735	-0.03%
2021/04/28	0	0.00	4	91.58	93.40	-4	4,658	-0.09%
2021/04/27	2	90.25	0	0.00	90.30	2	4,653	0.04%
2021/04/26	0	0.00	1	90.30	90.30	-1	4,689	-0.02%
2021/04/22	1	87.60	1.2	88.95	88.00	-0.2	4,700	0.00%
2021/04/21	0	0.00	4	89.53	89.80	-4	4,659	-0.09%
2021/04/20	1	89.80	0	0.00	89.00	1	4,653	0.02%
2021/04/19	0.1	90.90	20.2	91.48	89.00	-20.1	4,635	-0.43%
2021/04/16	4.3	95.78	1	95.70	95.30	3.3	4,540	0.07%
2021/04/15	1.2	91.29	2	92.85	93.50	-0.8	4,499	-0.02%
2021/04/13	9	93.14	8	93.61	92.00	1	4,402	0.02%
2021/04/12	31	97.75	26	97.23	95.90	5	4,308	0.12%
2021/04/09	1	105.50	3	106.00	106.50	-2	4,142	-0.05%
2021/04/08	3	102.17	1.1	100.18	103.50	1.9	4,036	0.05%
2021/04/07	4	100.70	7	99.86	99.60	-3	3,966	-0.08%
2021/04/06	10	98.14	11	100.09	100.00	-1	3,914	-0.03%
2021/04/01	12	99.16	20	97.96	98.00	-8	3,769	-0.21%
2021/03/31	4	94.80	7	95.29	94.30	-3	3,590	-0.08%
2021/03/30	0	0.00	1	95.10	95.20	-1	3,562	-0.03%
2021/03/29	2	94.85	1	95.20	95.30	1	3,595	0.03%
2021/03/26	2	93.50	6	94.13	92.60	-4	3,589	-0.11%
2021/03/23	1.1	92.14	6	92.78	93.50	-4.9	3,565	-0.14%
2021/03/22	3	91.60	1	91.70	91.60	2	3,532	0.06%
2021/03/19	15	95.48	3.2	94.35	93.40	11.8	3,513	0.34%
2021/03/18	1	93.60	1	95.20	94.90	0	3,434	0.00%
2021/03/17	11	94.51	7.1	93.85	93.20	3.9	3,405	0.11%
2021/03/16	25	95.08	34.6	94.64	92.50	-9.6	3,349	-0.29%
2021/03/15	15.1	92.46	11	93.03	92.60	4.1	3,179	0.13%
2021/03/12	18.5	92.50	24	92.69	92.00	-5.5	3,144	-0.17%
2021/03/11	31.1	90.71	20	91.14	93.40	11.1	3,004	0.37%
2021/03/10	8	86.11	10	87.34	86.70	-2	2,639	-0.08%
2021/03/09	5	83.30	38	82.82	82.60	-33	2,491	-1.32%
2021/03/08	1	84.10	0	0.00	83.60	1	2,485	0.04%
2021/03/05	0.2	82.20	0	0.00	81.90	0.2	2,459	0.01%
2021/03/03	33	82.70	0	0.00	82.10	33	2,462	1.34%
2021/03/02	4	84.93	6	84.03	83.90	-2	2,444	-0.08%
2021/02/26	1	81.50	30	81.00	81.20	-29	2,359	-1.23%
2021/02/25	0	0.00	3	83.23	82.70	-3	2,325	-0.13%
2021/02/24	1	83.80	0	0.00	83.20	1	2,288	0.04%
2021/02/23	2	84.95	36	84.89	83.20	-34	2,268	-1.50%
2021/02/22	4	86.45	5	86.40	86.70	-1	2,208	-0.05%
2021/02/19	13	87.65	10	87.95	88.00	3	2,162	0.14%
2021/02/18	23	84.93	27	85.39	86.10	-4	2,051	-0.19%
2021/02/17	0	0.00	2	78.90	79.10	-2	1,811	-0.11%
2021/02/05	1	77.50	2	77.90	77.70	-1	1,774	-0.06%
2021/02/04	1	75.60	0	0.00	78.20	1	1,752	0.06%
2021/02/03	1	75.60	0	0.00	75.90	1	1,730	0.06%
2021/02/02	2	76.90	0	0.00	76.80	2	1,850	0.11%
2021/02/01	2	76.55	8	77.41	78.30	-6	1,833	-0.33%
2021/01/29	0	0.00	3	74.30	73.60	-3	1,749	-0.17%
2021/01/26	1	75.10	0	0.00	74.10	1	1,710	0.06%
2021/01/25	25	75.60	0	0.00	75.40	25	1,731	1.44%
2021/01/22	1	73.40	2	73.45	73.60	-1	1,720	-0.06%
2021/01/20	0	0.00	2	76.60	73.30	-2	1,713	-0.12%
2021/01/19	0	0.00	5	78.60	77.60	-5	1,667	-0.30%
2021/01/18	6	77.00	1	77.40	77.30	5	1,623	0.31%
2021/01/14	0	0.00	4	76.38	76.00	-4	1,609	-0.25%
2021/01/12	1	75.00	1	75.20	76.00	0	1,637	0.00%
2021/01/11	6	76.15	2	76.15	75.20	4	1,631	0.25%
2021/01/06	5	73.40	0	0.00	72.40	5	1,664	0.30%
2021/01/05	4	73.00	0	0.00	73.10	4	1,669	0.24%
2021/01/04	2	72.45	0	0.00	73.30	2	1,693	0.12%
2020/12/30	0	0.00	3	73.03	73.90	-3	1,723	-0.17%
2020/12/29	1	72.00	0	0.00	71.90	1	1,753	0.06%
2020/12/24	0	0.00	1	73.90	73.50	-1	1,783	-0.06%
2020/12/23	2	73.20	0	0.00	72.70	2	1,805	0.11%
2020/12/22	2	76.45	1	76.30	74.50	1	1,821	0.05%
2020/12/21	3	77.80	1	77.80	77.80	2	1,846	0.11%
2020/12/18	1	77.60	0	0.00	78.20	1	1,879	0.05%
2020/12/17	2	78.45	1	79.40	77.50	1	1,914	0.05%
2020/12/16	1	77.40	0	0.00	77.30	1	1,910	0.05%
2020/12/14	0	0.00	2	78.80	78.40	-2	2,041	-0.10%
2020/12/11	8	77.64	0	0.00	76.80	8	2,073	0.39%
2020/12/10	0	0.00	2	77.30	77.00	-2	2,096	-0.10%
2020/12/09	0	0.00	1	75.00	75.20	-1	2,129	-0.05%
2020/12/08	1	71.80	1	74.60	75.00	0	2,182	0.00%
2020/12/07	1	73.20	13	73.42	73.30	-12	2,380	-0.50%
2020/12/04	3	76.03	0	0.00	76.00	3	2,514	0.12%
2020/11/30	1	77.50	0	0.00	77.50	1	2,870	0.03%
2020/11/27	5	78.50	0	0.00	78.30	5	2,987	0.17%
2020/11/26	20	78.04	0	0.00	77.80	20	3,242	0.62%
2020/11/20	0	0.00	1	77.90	77.80	-1	3,763	-0.03%
2020/11/19	12	77.23	0	0.00	77.20	12	3,872	0.31%
2020/11/18	0	0.00	1	77.00	77.30	-1	4,010	-0.02%
2020/11/17	1	76.50	0	0.00	75.80	1	4,038	0.02%
2020/11/12	1	77.50	0	0.00	77.70	1	4,252	0.02%
2020/11/11	1	78.50	8	77.20	78.30	-7	4,291	-0.16%
2020/11/10	15	77.43	0	0.00	76.70	15	4,273	0.35%
2020/11/09	0	0.00	2	81.85	82.30	-2	4,175	-0.05%
2020/11/06	4	79.00	0	0.00	79.50	4	4,180	0.10%
2020/11/05	1	79.30	0	0.00	79.70	1	4,228	0.02%
2020/11/04	0	0.00	1	82.00	81.90	-1	4,341	-0.02%
2020/11/02	1	78.70	1	77.50	77.30	0	4,446	0.00%
2020/10/30	1	79.60	0	0.00	80.10	1	4,523	0.02%
2020/10/27	0	0.00	2	80.30	80.30	-2	5,037	-0.04%
2020/10/26	2	81.35	1	81.50	80.60	1	5,077	0.02%
2020/10/23	1	82.30	1	82.00	82.10	0	5,132	0.00%
2020/10/22	0	0.00	1	79.70	80.20	-1	5,201	-0.02%
2020/10/20	1	80.20	0.2	80.30	80.10	0.8	5,537	0.01%
2020/10/19	1	81.00	0	0.00	81.20	1	5,550	0.02%
2020/10/16	2	81.95	1	82.20	80.80	1	5,625	0.02%
2020/10/15	2	83.55	0	0.00	83.00	2	5,718	0.03%
2020/10/14	0	0.00	21	85.92	86.30	-21	5,697	-0.37%
2020/10/13	20	85.32	1	84.90	85.20	19	5,700	0.33%
2020/10/12	1	85.60	1	85.40	85.10	0	5,708	0.00%
2020/10/07	37	86.49	2	86.25	86.10	35	5,774	0.61%
2020/10/06	1	85.50	8	87.38	87.40	-7	5,817	-0.12%
2020/09/28	0	0.00	3	82.53	82.40	-3	5,873	-0.05%
2020/09/25	2	79.70	0	0.00	79.00	2	5,884	0.03%
2020/09/24	3	82.60	0	0.00	82.20	3	5,847	0.05%
2020/09/23	1	85.10	1	85.80	85.90	0	5,840	0.00%
2020/09/22	1	87.20	1	87.20	87.10	0	5,868	0.00%
2020/09/21	5	89.00	0	0.00	87.50	5	5,867	0.09%
2020/09/18	3	86.40	0	0.00	88.30	3	5,862	0.05%
2020/09/17	5	86.68	1	86.30	86.20	4	5,831	0.07%
2020/09/16	3	89.80	0	0.00	89.00	3	5,752	0.05%
2020/09/14	0	0.00	7	88.53	90.70	-7	5,758	-0.12%
2020/09/11	1	92.50	5	91.60	91.30	-4	5,721	-0.07%
2020/09/10	10	93.99	3	96.60	92.60	7	5,703	0.12%
2020/09/09	19	98.35	23	98.38	97.00	-4	5,681	-0.07%
2020/09/08	1	96.60	5	95.48	94.20	-4	5,669	-0.07%
2020/09/07	1	94.50	3	95.27	94.00	-2	5,679	-0.04%
2020/09/04	3	95.77	14	96.87	96.30	-11	5,677	-0.19%
2020/09/03	28	99.71	21	99.43	99.00	7	5,592	0.13%
2020/09/02	20	98.56	12	99.43	97.20	8	5,483	0.15%
2020/09/01	17	97.71	17	98.04	97.30	0	5,390	0.00%
2020/08/31	29	96.38	43	97.67	100.50	-14	5,159	-0.27%
2020/08/28	30	92.72	27	92.09	91.50	3	4,848	0.06%
2020/08/26	0	0.00	2	89.60	89.70	-2	4,910	-0.04%
2020/08/25	7	89.47	0	0.00	90.30	7	4,936	0.14%
2020/08/24	2	87.30	6	89.88	91.80	-4	4,898	-0.08%
2020/08/21	3	85.53	0	0.00	86.00	3	4,829	0.06%
2020/08/20	7	82.37	0	0.00	83.00	7	4,863	0.14%
2020/08/19	2	89.00	0	0.00	88.00	2	4,959	0.04%
2020/08/18	7	89.46	0	0.00	87.80	7	5,041	0.14%
2020/08/13	1	85.50	3	85.60	85.50	-2	5,137	-0.04%
2020/08/11	2	87.40	1	87.90	84.70	1	5,144	0.02%
2020/08/10	1	87.20	3	89.23	86.90	-2	5,118	-0.04%
2020/08/07	13	89.40	12	89.63	91.00	1	5,029	0.02%
2020/08/06	10	90.05	0	0.00	89.20	10	5,064	0.20%
2020/08/05	11	90.57	14	89.04	90.00	-3	5,118	-0.06%
2020/08/04	12	90.00	21	90.00	90.00	-9	5,081	-0.18%
2020/08/03	3	85.23	12	84.17	86.80	-9	4,878	-0.18%
2020/07/31	2	80.40	2	81.75	80.50	0	4,986	0.00%
2020/07/30	0	0.00	3	79.40	80.00	-3	5,023	-0.06%
2020/07/29	1	78.70	1	81.20	78.70	0	5,046	0.00%
2020/07/28	7	78.87	2.3	79.50	78.60	4.7	5,072	0.09%
2020/07/27	7	86.09	9	84.47	84.10	-2	5,221	-0.04%
2020/07/24	19.3	85.92	20	86.08	85.70	-0.7	5,315	-0.01%
2020/07/23	0.2	83.30	0	0.00	83.00	0.2	5,285	0.00%
2020/07/22	4	82.20	6	81.67	83.20	-2	5,397	-0.04%
2020/07/21	13	81.79	19	81.91	81.90	-6	5,366	-0.11%
2020/07/20	0	0.00	1	74.60	76.00	-1	5,343	-0.02%
2020/07/17	6	76.90	0	0.00	75.20	6	5,418	0.11%
2020/07/16	0	0.00	1	77.90	77.70	-1	5,625	-0.02%
2020/07/15	1	78.80	12	78.90	78.80	-11	5,822	-0.19%
2020/07/14	0	0.00	5	78.90	76.10	-5	5,907	-0.08%
2020/07/13	5	80.66	0	0.00	80.90	5	5,984	0.08%
2020/07/10	6	77.63	0	0.00	77.40	6	6,003	0.10%
2020/07/09	0	0.00	1	80.90	80.80	-1	5,988	-0.02%
2020/07/08	4	81.20	0	0.00	81.10	4	5,984	0.07%
2020/07/07	2	80.05	1	80.00	79.80	1	5,967	0.02%
2020/07/06	1	80.50	2	80.80	81.50	-1	5,969	-0.02%
2020/07/03	8	79.24	2	79.00	78.90	6	5,959	0.10%
2020/07/02	6	80.13	1	80.20	79.90	5	5,955	0.08%
2020/07/01	5	79.84	0	0.00	79.30	5	5,920	0.08%
2020/06/30	7	78.89	7	79.00	79.10	0	5,862	0.00%
2020/06/22	14	83.26	17	83.87	82.60	-3	5,826	-0.05%
2020/06/19	9	86.32	1	87.80	85.90	8	5,806	0.14%
2020/06/18	1	85.50	1	84.80	85.50	0	5,780	0.00%
2020/06/17	4	85.25	2	85.85	84.50	2	5,766	0.03%
2020/06/16	29	86.34	24	86.50	86.20	5	5,763	0.09%
2020/06/15	28	83.00	21	83.35	84.00	7	5,562	0.13%
2020/06/12	2	80.70	1	79.10	80.70	1	5,423	0.02%
2020/06/11	6	78.50	5	79.30	78.30	1	5,378	0.02%
2020/06/10	4	80.43	0	0.00	80.70	4	5,368	0.07%
2020/06/09	3	81.00	1	81.90	80.10	2	5,378	0.04%
2020/06/08	0	0.00	4	80.68	80.00	-4	5,365	-0.07%
2020/06/05	1	81.10	2	81.25	81.10	-1	5,338	-0.02%
2020/06/04	0	0.00	1	80.00	80.50	-1	5,307	-0.02%
2020/06/03	14	84.34	10	83.53	80.50	4	5,293	0.08%
2020/06/02	3	79.83	4	79.75	80.50	-1	5,126	-0.02%
2020/06/01	11	79.82	10	80.41	79.10	1	5,126	0.02%
2020/05/29	3	79.53	22	78.45	80.40	-19	5,101	-0.37%
2020/05/28	19	79.24	43	79.71	77.60	-24	5,040	-0.48%
2020/05/27	3	77.77	5	77.98	79.00	-2	4,977	-0.04%
2020/05/26	23	79.04	60	79.88	77.20	-37	4,919	-0.75%
2020/05/25	26	77.90	19	77.76	77.90	7	4,729	0.15%
2020/05/22	2	74.30	3	74.43	74.20	-1	4,554	-0.02%
2020/05/21	30	73.70	28	73.65	74.20	2	4,462	0.04%
2020/05/19	1	70.40	0	0.00	70.40	1	4,342	0.02%
2020/05/18	1	68.40	4	71.05	70.90	-3	4,309	-0.07%
2020/05/15	2	68.70	0	0.00	68.50	2	4,249	0.05%
2020/05/14	0	0.00	10	70.27	69.10	-10	4,212	-0.24%
2020/05/13	3	72.40	48	71.37	72.10	-45	4,160	-1.08%
2020/05/12	3	70.43	121	70.25	69.90	-118	4,062	-2.90%	大賣/鉅額交易
2020/05/11	15	73.13	66	73.72	73.00	-51	3,921	-1.30%
2020/05/08	8	75.29	68	74.81	74.80	-60	3,852	-1.56%
2020/05/07	33	75.72	40	75.95	76.00	-7	3,739	-0.19%
2020/05/06	11	73.39	0	0.00	73.10	11	3,472	0.32%
2020/05/05	28	72.46	28	72.68	71.60	0	3,392	0.00%
2020/05/04	1	72.80	4.2	70.73	72.10	-3.2	3,337	-0.10%
2020/04/30	39	73.76	43	74.67	72.20	-4	3,268	-0.12%
2020/04/29	2	71.20	8	69.41	73.00	-6	3,049	-0.20%
2020/04/28	38	68.51	24	68.88	68.50	14	2,870	0.49%
2020/04/27	36	66.89	41	67.13	68.20	-5	2,663	-0.19%
2020/04/24	1	62.00	2	64.05	62.00	-1	2,505	-0.04%
2020/04/23	3	63.87	38	64.46	63.80	-35	2,445	-1.43%
2020/04/22	12	63.92	10	64.13	65.20	2	2,337	0.09%
2020/04/21	29	65.40	12	64.54	64.10	17	2,246	0.76%
2020/04/20	10	63.17	10	63.85	66.50	0	2,019	0.00%
2020/04/17	12	60.58	22	59.96	60.50	-10	1,803	-0.55%
2020/04/16	8	56.38	31	52.63	56.70	-23	1,665	-1.38%
2020/04/15	28	51.84	10	53.40	51.60	18	1,562	1.15%
2020/04/14	10	47.00	11	49.38	50.00	-1	1,482	-0.07%
2020/04/13	25	45.63	5	45.55	45.50	20	1,435	1.39%
2020/04/10	1	45.05	0	0.00	44.60	1	1,417	0.07%
2020/04/09	11	46.05	8	44.90	44.95	3	1,398	0.21%
2020/04/08	22	44.18	24	44.48	45.30	-2	1,361	-0.15%
2020/04/07	8	43.11	1	43.40	43.10	7	1,334	0.52%
2020/03/31	1	41.95	0	0.00	42.05	1	1,269	0.08%
2020/03/30	6	42.35	7	42.60	42.50	-1	1,255	-0.08%
2020/03/27	1	41.80	6	42.70	41.40	-5	1,248	-0.40%
2020/03/26	2	41.60	2	42.15	41.80	0	1,237	0.00%
2020/03/25	2	41.55	0	0.00	41.15	2	1,213	0.16%
2020/03/24	2	38.80	2	38.98	39.15	0	1,178	0.00%
2020/03/23	4	36.00	4	36.05	36.00	0	1,139	0.00%
2020/03/20	8	41.01	4	40.94	40.00	4	1,120	0.36%
2020/03/19	1	42.55	0	0.00	40.45	1	1,087	0.09%
2020/03/18	0	0.00	1	46.00	44.90	-1	1,088	-0.09%
2020/03/17	10	45.30	10	45.13	44.60	0	1,085	0.00%
2020/03/16	3	45.60	8	46.25	45.60	-5	1,065	-0.47%
2020/03/13	5	44.90	0	0.00	44.90	5	1,034	0.48%
2020/03/12	2	51.25	0	0.00	49.85	2	1,002	0.20%
2020/03/10	1	53.90	1	54.90	56.10	0	967	0.00%
2020/03/09	3	55.60	1	54.90	55.20	2	954	0.21%
2020/03/06	1	60.10	0	0.00	59.30	1	936	0.11%
2020/03/05	2	60.25	4	60.98	61.00	-2	972	-0.21%
2020/03/04	10	57.43	11	57.69	57.50	-1	928	-0.11%
2020/03/03	3	54.93	0	0.00	54.00	3	895	0.33%
2020/03/02	0	0.00	2	54.05	53.80	-2	889	-0.22%
2020/02/27	0	0.00	1	58.00	56.80	-1	923	-0.11%
2020/02/26	6	59.98	0	0.00	59.80	6	938	0.64%
2020/02/25	0	0.00	2	60.05	60.60	-2	937	-0.21%
2020/02/21	0	0.00	2	61.95	62.00	-2	940	-0.21%
2020/02/20	1	61.80	2	63.05	61.80	-1	943	-0.11%
2020/02/19	0	0.00	4	61.73	61.30	-4	946	-0.42%
2020/02/18	3	60.73	2	61.05	60.90	1	958	0.10%
2020/02/14	2	61.40	4	61.90	61.40	-2	984	-0.20%
2020/02/12	0	0.00	3	61.80	61.90	-3	1,061	-0.28%
2020/02/11	1	60.90	1	61.80	60.80	0	1,158	0.00%
2020/02/10	0	0.00	1	60.90	61.00	-1	1,190	-0.08%
2020/02/07	3	61.77	0	0.00	61.80	3	1,212	0.25%
2020/02/06	0	0.00	4	63.20	63.60	-4	1,221	-0.33%
2020/02/05	1	63.90	0	0.00	61.70	1	1,229	0.08%
2020/02/04	1	61.90	0	0.00	63.00	1	1,220	0.08%
2020/02/03	2	60.20	1	60.20	59.60	1	1,210	0.08%
2020/01/31	17	65.57	1	66.50	65.00	16	1,200	1.33%
2020/01/30	5	65.98	10	67.69	65.70	-5	1,207	-0.41%
2020/01/20	1	70.80	0	0.00	71.80	1	1,185	0.08%
2020/01/17	0	0.00	1	71.40	71.10	-1	1,184	-0.08%
2020/01/14	0	0.00	48	72.00	71.80	-48	1,186	-4.05%
2020/01/10	1	72.50	2	72.45	72.50	-1	1,189	-0.08%
2020/01/09	48	72.21	3	71.07	72.20	45	1,174	3.83%
2020/01/08	7	68.96	1	70.10	69.00	6	1,175	0.51%
2020/01/07	3	70.20	2	70.10	69.90	1	1,188	0.08%
2020/01/06	6	70.63	0	0.00	70.40	6	1,199	0.50%
2020/01/03	2	71.75	0	0.00	71.70	2	1,218	0.16%
2020/01/02	0	0.00	2	71.95	72.00	-2	1,236	-0.16%
2019/12/31	0	0.00	7	71.21	71.40	-7	1,242	-0.56%
2019/12/27	2	71.15	0	0.00	71.30	2	1,276	0.16%
2019/12/24	4	70.28	2	71.00	70.10	2	1,462	0.14%
2019/12/23	1	71.30	0	0.00	70.20	1	1,565	0.06%
2019/12/20	8	72.15	21	72.50	72.00	-13	1,578	-0.82%
2019/12/19	10	72.80	1	73.20	72.80	9	1,575	0.57%
2019/12/17	9	73.28	0	0.00	73.10	9	1,637	0.55%
2019/12/16	2	73.65	2	74.10	73.90	0	1,645	0.00%
2019/12/13	5	73.36	27	73.40	72.60	-22	1,638	-1.34%
2019/12/12	2	74.45	1	74.90	73.90	1	1,630	0.06%
2019/12/10	3	74.07	2	74.80	76.00	1	1,625	0.06%
2019/12/09	2	75.10	1	76.60	75.40	1	1,616	0.06%
2019/12/06	26	76.32	1	76.50	76.00	25	1,635	1.53%
2019/12/05	2	75.45	14	75.40	75.40	-12	1,651	-0.73%
2019/12/04	1	75.20	0	0.00	74.80	1	1,698	0.06%
2019/12/03	1	74.90	14	75.00	75.00	-13	1,710	-0.76%
2019/12/02	31	76.43	27	76.09	74.90	4	1,710	0.23%
2019/11/29	9	79.10	0	0.00	78.80	9	1,669	0.54%
2019/11/28	1	80.30	38	80.41	80.30	-37	1,687	-2.19%
2019/11/27	15	81.29	1	81.00	80.90	14	1,715	0.82%
2019/11/26	18	81.98	20	81.87	81.60	-2	1,731	-0.12%
2019/11/22	20	80.80	0	0.00	80.10	20	1,715	1.17%
2019/11/20	11	80.15	0	0.00	79.70	11	1,752	0.63%
2019/11/19	36	80.42	0	0.00	80.70	36	1,771	2.03%
2019/11/18	5	80.16	1	79.60	79.90	4	1,782	0.22%
2019/11/15	0	0.00	5	78.80	79.10	-5	1,801	-0.28%
2019/11/13	15	81.00	0	0.00	81.00	15	1,866	0.80%
2019/11/12	1	79.50	0	0.00	79.50	1	1,928	0.05%
2019/11/11	20	80.46	5	80.00	79.50	15	2,082	0.72%
2019/11/08	8	83.48	46	83.34	83.70	-38	2,154	-1.76%
2019/11/07	11	78.55	0	0.00	78.50	11	2,152	0.51%
2019/11/06	14	80.22	0	0.00	80.00	14	2,130	0.66%
2019/11/05	1	81.30	0	0.00	81.50	1	2,114	0.05%
2019/11/04	5	81.74	0	0.00	81.50	5	2,107	0.24%
2019/11/01	1	82.40	0	0.00	82.20	1	2,097	0.05%
2019/10/31	5	82.90	0	0.00	82.80	5	2,114	0.24%
2019/10/29	4	82.65	0	0.00	82.90	4	2,134	0.19%
2019/10/28	0	0.00	5	84.00	84.10	-5	2,130	-0.23%
2019/10/24	7	84.39	0	0.00	84.50	7	2,154	0.32%
2019/10/23	8	84.21	0	0.00	83.70	8	2,170	0.37%
2019/10/22	1	84.50	0	0.00	84.00	1	2,180	0.05%
2019/10/21	1	84.80	0	0.00	84.50	1	2,188	0.05%
2019/10/16	0	0.00	1	86.90	86.80	-1	2,313	-0.04%
2019/10/15	0	0.00	0.2	87.20	87.20	-0.2	2,341	-0.01%
2019/10/09	6.2	83.43	5	83.50	83.50	1.2	2,376	0.05%
2019/10/08	1	86.30	2	86.00	85.50	-1	2,385	-0.04%
2019/10/04	3	86.23	2	86.10	86.50	1	2,441	0.04%
2019/10/03	9	87.40	9.9	87.61	87.20	-0.9	2,477	-0.04%
2019/10/02	2	87.30	4	87.10	87.10	-2	2,467	-0.08%
2019/10/01	6	87.08	16	86.96	88.00	-10	2,448	-0.41%
2019/09/27	19	90.77	32	92.82	89.00	-13	2,440	-0.53%
2019/09/26	64	96.96	21	97.10	97.50	43	2,362	1.82%
2019/09/25	0	0.00	1	93.50	94.50	-1	2,265	-0.04%
2019/09/24	6	91.57	0	0.00	91.50	6	2,279	0.26%
2019/09/20	21	91.29	2	91.15	91.10	19	2,499	0.76%
2019/09/19	1	93.30	0	0.00	91.50	1	2,484	0.04%
2019/09/11	0	0.00	1	91.70	91.80	-1	2,522	-0.04%
2019/09/10	0	0.00	1	93.60	91.70	-1	2,516	-0.04%
2019/09/09	5	92.50	0	0.00	92.90	5	2,493	0.20%
2019/09/06	24	91.24	5	91.94	92.60	19	2,482	0.77%
2019/09/05	6	89.22	1	89.20	89.10	5	2,458	0.20%
2019/09/04	15	88.80	2	88.60	88.60	13	2,496	0.52%
2019/09/03	20	88.73	1	89.00	88.50	19	2,583	0.74%
2019/09/02	15	89.07	0	0.00	89.30	15	2,638	0.57%
2019/08/30	11	89.79	2	88.20	88.20	9	2,621	0.34%
2019/08/29	2	90.25	1	90.70	90.10	1	2,612	0.04%
2019/08/28	13	91.14	5	90.54	89.80	8	2,602	0.31%
2019/08/27	6	93.28	2	94.20	93.00	4	2,603	0.15%
2019/08/26	1	95.00	0	0.00	95.00	1	2,589	0.04%
2019/08/23	1	93.90	1.1	94.36	93.20	-0.1	2,570	0.00%
2019/08/22	5	95.00	0	0.00	94.70	5	2,594	0.19%
2019/08/21	2	94.45	0	0.00	94.60	2	2,628	0.08%
2019/08/20	0	0.00	3	95.33	94.10	-3	2,699	-0.11%
2019/08/19	2	97.30	4	96.25	95.70	-2	2,786	-0.07%
2019/08/16	2	98.45	4	98.65	97.70	-2	2,833	-0.07%
2019/08/15	6	100.53	4	103.08	100.50	2	2,858	0.07%
2019/08/14	14	103.29	3	102.17	102.50	11	2,815	0.39%
2019/08/13	10	96.27	12	96.16	98.10	-2	2,699	-0.08%
2019/08/12	7	92.21	7	91.40	91.00	0	2,654	0.00%
2019/08/08	1	89.10	4	88.85	90.50	-3	2,592	-0.12%
2019/08/06	2	88.40	1	89.40	89.00	1	2,634	0.04%
2019/08/05	2	89.00	1	90.80	89.00	1	2,681	0.04%
2019/08/02	1	89.20	2	90.80	89.20	-1	2,805	-0.04%
2019/08/01	1	91.60	1	88.60	92.00	0	2,797	0.00%
2019/07/31	1	87.40	1	89.00	88.90	0	2,770	0.00%
2019/07/30	1	87.60	1	87.20	87.00	0	2,776	0.00%
2019/07/29	7	89.63	0	0.00	89.20	7	2,777	0.25%
2019/07/26	0	0.00	1	88.80	88.90	-1	2,806	-0.04%
2019/07/25	1	88.00	2	88.20	88.20	-1	2,837	-0.04%
2019/07/23	1	89.20	1	88.80	88.90	0	2,952	0.00%
2019/07/19	4	91.20	4	91.30	90.70	0	2,959	0.00%
2019/07/18	11	92.74	11	92.97	91.60	0	2,947	0.00%
2019/07/17	1	89.60	5	89.56	90.00	-4	2,872	-0.14%
2019/07/16	1	88.10	1	89.10	88.10	0	2,832	0.00%
2019/07/15	1	88.40	3	88.50	88.40	-2	2,792	-0.07%
2019/07/12	1	87.80	1	88.60	87.80	0	2,809	0.00%
2019/07/11	1	87.20	3	87.77	87.20	-2	2,789	-0.07%
2019/07/10	8	86.80	8	86.76	87.70	0	2,795	0.00%
2019/07/09	0	0.00	2	87.80	89.40	-2	2,771	-0.07%
2019/07/08	0	0.00	5	85.90	86.00	-5	2,776	-0.18%
2019/07/04	2	87.50	3	86.23	86.30	-1	2,947	-0.03%
2019/07/02	1	85.90	1	85.60	85.90	0	2,945	0.00%
2019/07/01	0	0.00	1	85.20	85.20	-1	2,970	-0.03%
2019/06/28	42	87.52	34	87.66	84.60	8	2,991	0.27%
2019/06/27	6	85.42	3	84.43	85.60	3	2,969	0.10%
2019/06/26	4	85.55	4	84.58	86.10	0	3,022	0.00%
2019/06/25	6	83.12	1	83.90	83.10	5	3,030	0.17%
2019/06/21	1	85.20	0	0.00	84.10	1	3,080	0.03%
2019/06/20	1	84.90	0	0.00	84.90	1	3,098	0.03%
2019/06/17	3	82.97	1	82.90	82.70	2	3,112	0.06%
2019/06/14	1	83.40	3	82.53	82.80	-2	3,130	-0.06%
2019/06/13	1	83.60	0	0.00	82.50	1	3,156	0.03%
2019/06/12	9	85.82	9	84.91	84.20	0	3,287	0.00%
2019/06/11	3	85.53	1	85.50	86.00	2	3,430	0.06%
2019/06/10	3	82.87	0	0.00	83.40	3	3,396	0.09%
2019/06/03	1	81.90	4	80.23	79.00	-3	3,665	-0.08%
2019/05/31	1	81.50	1	81.00	80.80	0	3,738	0.00%
2019/05/29	0	0.00	2	82.20	81.90	-2	3,972	-0.05%
2019/05/28	1	81.30	2	81.80	81.30	-1	3,983	-0.03%
2019/05/27	4	85.05	5	85.10	83.80	-1	4,070	-0.02%
2019/05/24	15	82.69	28	82.24	83.00	-13	4,160	-0.31%
2019/05/23	9	81.14	11	78.96	81.70	-2	4,084	-0.05%
2019/05/22	16	79.11	10	80.00	78.10	6	4,059	0.15%
2019/05/21	2	76.90	8	76.61	77.60	-6	4,033	-0.15%
2019/05/20	10	77.95	5.5	77.71	77.60	4.5	4,070	0.11%
2019/05/17	22	77.57	18.2	77.65	78.00	3.8	4,072	0.09%
2019/05/16	2	74.80	1.1	75.01	74.70	0.9	4,061	0.02%
2019/05/14	1	69.00	4	70.25	73.40	-3	4,251	-0.07%
2019/05/13	10	72.77	11	73.59	72.80	-1	4,326	-0.02%
2019/05/10	57	78.13	63.6	78.08	76.60	-6.6	4,416	-0.15%
2019/05/06	0	0.00	3	74.80	75.40	-3	4,848	-0.06%
2019/05/03	11	73.61	3	73.23	74.90	8	5,098	0.16%
2019/05/02	2	73.20	0	0.00	72.80	2	5,156	0.04%
2019/04/30	120.4	72.75	110	73.13	71.60	10.4	5,309	0.20%	大買/大賣/
2019/04/29	1	78.20	0	0.00	78.20	1	5,294	0.02%
2019/04/24	1	78.40	0	0.00	78.80	1	5,328	0.02%
2019/04/19	0.2	79.40	0	0.00	79.50	0.2	5,544	0.00%
2019/04/18	5	78.90	5	79.10	78.30	0	5,584	0.00%
2019/04/17	2	80.40	1	80.10	80.10	1	5,633	0.02%
2019/04/15	2	82.00	1	81.80	82.00	1	5,755	0.02%
2019/04/12	20	77.93	20	78.02	80.20	0	5,814	0.00%
2019/04/11	1	80.90	0	0.00	79.10	1	5,911	0.02%
2019/04/10	1	81.00	4	82.43	83.60	-3	5,868	-0.05%
2019/04/09	1	79.30	0	0.00	79.80	1	5,951	0.02%
2019/04/03	0	0.00	1	79.40	79.10	-1	6,035	-0.02%
2019/04/02	10	80.35	11	79.16	79.40	-1	6,073	-0.02%
2019/04/01	31.6	78.85	41	79.10	78.90	-9.4	6,058	-0.16%
2019/03/29	0.2	83.70	0	0.00	83.10	0.2	5,958	0.00%
2019/03/28	4	85.10	6	84.57	86.00	-2	6,004	-0.03%
2019/03/27	3.2	84.01	2	84.20	84.00	1.2	6,089	0.02%
2019/03/26	0	0.00	2	86.30	85.70	-2	6,264	-0.03%
2019/03/25	3	85.40	3	85.00	86.00	0	6,325	0.00%
2019/03/22	0	0.00	3	88.40	88.00	-3	6,398	-0.05%
2019/03/21	6	90.25	6	89.82	88.50	0	6,520	0.00%
2019/03/20	0	0.00	5	91.70	91.00	-5	6,728	-0.07%
2019/03/19	5	91.26	0	0.00	90.80	5	7,131	0.07%
2019/03/18	1	91.00	0	0.00	89.80	1	7,301	0.01%
2019/03/15	21	90.03	14	91.14	88.60	7	7,432	0.09%
2019/03/14	17	91.16	11	91.45	90.90	6	7,547	0.08%
2019/03/13	0	0.00	0.4	88.00	88.00	-0.4	7,607	0.00%
2019/03/11	0.2	84.20	0	0.00	83.90	0.2	7,974	0.00%
2019/03/08	39.2	85.32	28	85.68	84.90	11.2	8,033	0.14%
2019/03/07	5	93.50	5	91.76	90.50	0	7,909	0.00%
2019/03/06	32	92.45	23	92.52	93.10	9	7,917	0.11%
2019/03/05	12	91.48	15	91.75	90.00	-3	7,829	-0.04%
2019/03/04	10	90.95	5.6	90.70	91.50	4.4	7,753	0.06%
2019/02/27	0.2	87.10	0	0.00	87.80	0.2	7,614	0.00%
2019/02/26	23.2	88.12	23	87.84	86.90	0.2	7,599	0.00%
2019/02/25	42	86.51	33	86.67	88.30	9	7,497	0.12%
2019/02/22	30.2	84.31	0	0.00	85.10	30.2	7,401	0.41%
2019/02/20	30	82.77	8	82.95	84.30	22	7,546	0.29%
2019/02/19	11	83.47	15	84.60	82.80	-4	7,795	-0.05%
2019/02/15	5	85.60	5	84.60	85.90	0	7,761	0.00%
2019/02/14	3	86.90	3	87.20	85.60	0	7,741	0.00%
2019/02/13	19	86.83	34	88.82	85.60	-15	7,681	-0.20%
2019/02/12	39	88.05	16	86.50	91.60	23	7,582	0.30%
2019/02/11	10	90.36	5	92.10	88.90	5	7,517	0.07%
2019/01/30	21	88.71	23	88.73	89.10	-2	7,427	-0.03%
2019/01/29	8	84.80	9	85.13	86.00	-1	7,390	-0.01%
2019/01/28	11	84.64	11	85.01	84.00	0	7,335	0.00%
2019/01/25	37	84.72	37.1	85.20	85.20	0	7,308	0.00%
2019/01/24	78.1	82.69	80.1	83.15	82.70	-2	7,151	-0.03%
2019/01/23	12	76.97	13	77.14	77.50	-1	6,938	-0.01%
2019/01/22	10.1	75.50	11.1	75.73	76.50	-1	6,905	-0.01%
2019/01/21	20	73.76	21	73.91	74.00	-1	6,766	-0.01%
2019/01/18	4	70.60	0	0.00	71.20	4	6,724	0.06%
2019/01/16	1	70.20	1	70.80	69.80	0	6,762	0.00%
2019/01/14	4	69.60	4	69.45	69.10	0	6,819	0.00%
2019/01/11	73	68.99	69	69.24	68.50	4	6,887	0.06%
2019/01/09	2	74.20	0	0.00	73.20	2	6,765	0.03%
2019/01/07	10	73.39	11	72.33	73.60	-1	6,832	-0.01%
2019/01/04	9	71.79	15	71.86	71.30	-6	6,861	-0.09%
2019/01/03	11	73.09	6	73.42	73.90	5	6,852	0.07%
2018/12/28	1	70.22	0	0.00	71.50	1	6,786	0.02%
2018/12/27	0	0.00	1	68.90	69.50	-1	6,767	-0.01%
2018/12/26	2	68.70	2	67.60	67.10	0	6,750	0.00%
2018/12/25	2	67.20	2	67.95	68.90	0	6,888	0.00%
2018/12/24	1	68.30	1	68.80	68.10	0	7,064	0.00%
2018/12/21	9	68.39	15	68.55	72.00	-6	7,392	-0.08%
2018/12/20	2	68.65	2	68.45	69.00	0	7,565	0.00%
2018/12/19	60	70.27	53	70.40	68.30	7	7,539	0.09%
2018/12/18	2	74.60	1	76.00	74.60	1	7,394	0.01%
2018/12/17	0	0.00	4	74.40	75.00	-4	7,391	-0.05%
2018/12/14	34	75.30	30	75.54	74.90	4	7,314	0.05%
2018/12/13	31	75.02	33.1	75.34	77.00	-2	7,241	-0.03%
2018/12/12	134	73.58	130	73.81	74.00	4	7,067	0.06%	大買/大賣/
2018/12/11	6.1	70.24	13.1	69.75	72.90	-7	6,712	-0.10%
2018/12/10	13	68.89	9	68.59	69.70	4	6,583	0.06%
2018/12/07	28.1	67.67	31.1	67.54	69.00	-3	6,438	-0.05%
2018/12/06	13.1	64.11	12.1	64.36	65.00	1	6,190	0.02%
2018/12/05	43.1	62.78	49.1	62.84	64.30	-6	6,011	-0.10%
2018/12/04	59.1	61.09	58.1	61.28	62.00	1	5,777	0.02%
2018/12/03	4	59.13	0	0.00	58.00	4	5,584	0.07%
2018/11/27	0	0.00	1	55.60	56.60	-1	5,600	-0.02%
2018/11/23	1	54.50	1	54.80	54.50	0	5,553	0.00%
2018/11/22	1	57.20	1	57.10	55.70	0	5,527	0.00%
2018/11/21	1	57.00	0	0.00	57.00	1	5,503	0.02%
2018/11/20	0	0.00	1	58.90	57.90	-1	5,439	-0.02%
2018/11/19	0	0.00	1	56.00	56.90	-1	5,338	-0.02%
2018/11/16	5	55.56	4	55.63	54.50	1	5,253	0.02%
2018/11/15	2	54.10	1	54.20	54.20	1	4,965	0.02%
2018/11/13	0	0.00	3	55.50	55.60	-3	4,902	-0.06%
2018/11/08	0	54.80	1	55.00	55.00	-1	4,886	-0.02%
2018/11/07	4	52.55	4	52.43	53.60	0	4,861	0.00%
2018/11/06	2	54.85	2	55.70	51.90	0	4,891	0.00%
2018/11/02	0	0.00	5	53.82	53.70	-5	4,915	-0.10%
2018/11/01	0	0.00	1	52.80	52.80	-1	4,858	-0.02%
2018/10/31	5	51.90	0	0.00	52.30	5	4,843	0.10%
2018/10/26	1	49.60	2	49.58	48.75	-1	4,780	-0.02%
2018/10/25	1	51.00	0	0.00	50.50	1	4,777	0.02%
2018/10/23	1	53.70	0	0.00	53.60	1	4,888	0.02%
2018/10/22	0	0.00	6	54.20	53.90	-6	5,075	-0.12%
2018/10/19	2	54.00	3	54.20	54.30	-1	5,027	-0.02%
2018/10/18	0	0.00	1	51.20	51.90	-1	4,967	-0.02%
2018/10/17	1	52.90	0	0.00	51.60	1	5,044	0.02%
2018/10/16	0	0.00	1	52.90	52.00	-1	5,100	-0.02%
2018/10/15	16	52.28	26	51.82	52.30	-10	5,019	-0.20%
2018/10/12	2	47.50	4	48.45	50.30	-2	4,964	-0.04%
2018/10/11	1	45.60	1	46.00	45.85	0	4,975	0.00%
2018/10/09	0	0.00	1	48.50	49.15	-1	5,136	-0.02%
2018/10/08	2	46.63	2	47.03	46.75	0	5,247	0.00%
2018/10/05	11	49.10	11	49.23	48.20	0	5,226	0.00%
2018/10/04	4	49.24	1	48.90	49.10	3	5,070	0.06%
2018/10/03	7	50.27	10	50.84	49.80	-3	5,002	-0.06%
2018/10/02	56	54.11	34	53.76	52.20	22	4,807	0.46%
2018/10/01	10	57.21	11	57.54	58.00	-1	4,553	-0.02%
2018/09/28	47	57.83	55	58.33	57.60	-8	4,405	-0.18%
2018/09/27	15.1	57.77	6.1	57.05	57.60	9	4,125	0.22%
2018/09/26	0	0.00	2	54.80	53.10	-2	3,820	-0.05%
2018/09/25	0.1	53.30	11.1	53.80	53.60	-11	3,736	-0.29%
2018/09/21	10	53.30	0	0.00	53.00	10	3,669	0.27%
2018/09/19	6	52.15	7	51.90	51.00	-1	3,573	-0.03%
2018/09/18	18	51.56	18	50.32	50.90	0	3,507	0.00%
2018/09/17	0	0.00	6	50.20	50.80	-6	3,462	-0.17%
2018/09/14	5	47.68	1	46.15	47.20	4	3,397	0.12%
2018/09/11	9	42.40	9	42.83	43.55	0	3,285	0.00%
2018/09/07	1	48.70	1	49.35	48.85	0	3,192	0.00%
2018/09/06	3	53.03	4	51.35	51.00	-1	3,160	-0.03%
2018/09/05	9	53.16	6	52.65	53.10	3	3,102	0.10%
2018/09/04	11	51.95	11	51.98	52.80	0	2,951	0.00%
2018/08/29	2	48.45	2	48.15	48.35	0	2,863	0.00%
2018/08/28	0	0.00	1	47.30	47.80	-1	2,875	-0.03%
2018/08/24	1	45.20	0	0.00	45.60	1	2,883	0.03%
2018/08/23	0	0.00	1	48.45	47.55	-1	2,894	-0.03%
2018/08/21	0	0.00	6	49.15	49.85	-6	2,874	-0.21%
2018/08/20	0	0.00	1	48.60	48.60	-1	2,859	-0.03%
2018/08/15	1	50.40	0	0.00	49.80	1	2,795	0.04%
2018/08/14	0	0.00	1	52.00	51.10	-1	2,802	-0.04%
2018/08/13	1.1	52.02	2	52.20	51.00	-0.9	2,785	-0.03%
2018/08/10	3	54.73	4	55.20	54.30	-1	2,749	-0.04%
2018/08/09	11	55.25	11	55.52	55.80	0	2,661	0.00%
2018/08/08	3	52.90	3	52.87	52.50	0	2,573	0.00%
2018/08/07	1	52.50	1	53.10	52.90	0	2,566	0.00%
2018/08/03	2	56.05	2	55.20	55.10	0	2,541	0.00%
2018/08/02	2	55.90	0	0.00	54.20	2	2,515	0.08%
2018/08/01	2	57.15	2	55.70	55.30	0	2,531	0.00%
2018/07/31	2	56.60	6	56.75	57.30	-4	2,472	-0.16%
2018/07/30	2	55.10	23	55.35	56.70	-21	2,388	-0.88%
2018/07/27	32	56.26	36	55.33	54.50	-4	2,274	-0.18%
2018/07/25	6	51.45	5	51.22	51.80	1	2,026	0.05%
2018/07/23	3	47.90	8	49.49	51.30	-5	1,865	-0.27%
2018/07/20	2	49.35	0	0.00	49.20	2	1,762	0.11%
2018/07/19	2	49.10	0	0.00	49.85	2	1,736	0.12%
2018/07/18	7	49.20	15	49.30	50.00	-8	1,711	-0.47%
2018/07/17	77	49.70	74	49.65	49.20	3	1,624	0.18%
2018/07/16	9	46.58	1	48.00	48.00	8	1,439	0.56%
2018/07/13	0	0.00	1	43.65	43.65	-1	1,376	-0.07%
2018/06/28	0	0.00	1	39.90	40.10	-1	1,545	-0.06%
2018/06/27	1	39.35	0	0.00	39.35	1	1,534	0.07%
2018/06/26	0	0.00	6	40.17	40.00	-6	1,537	-0.39%
2018/06/25	0	0.00	1	38.00	37.95	-1	1,522	-0.07%
2018/06/22	1	38.10	1	38.05	38.05	0	1,545	0.00%
2018/06/15	1	39.20	1	39.50	39.20	0	1,667	0.00%
2018/06/14	1	39.25	1	39.90	39.10	0	1,669	0.00%
2018/06/13	2	39.53	0	0.00	39.30	2	1,669	0.12%
2018/06/12	5	39.90	0	0.00	39.70	5	1,681	0.30%
2018/06/11	1	39.15	1	39.85	39.75	0	1,701	0.00%
2018/06/08	1	39.60	1	39.95	39.60	0	1,707	0.00%
2018/06/07	0	0.00	1	39.90	39.55	-1	1,719	-0.06%
2018/06/06	1	39.60	0	0.00	39.65	1	1,749	0.06%
2018/06/01	1	41.00	0	0.00	40.60	1	1,853	0.05%
2018/05/31	4	39.95	7	40.38	41.40	-3	1,899	-0.16%
2018/05/30	1	38.50	1	38.65	38.60	0	1,857	0.00%
2018/05/29	3	39.18	0	0.00	38.95	3	1,868	0.16%
2018/05/25	0	0.00	1	39.40	39.85	-1	1,886	-0.05%
2018/05/22	9	38.11	6	38.56	38.45	3	1,988	0.15%
2018/05/18	12	40.12	1	39.90	39.90	11	1,976	0.56%
2018/05/17	1	42.15	0	0.00	41.90	1	1,981	0.05%
2018/05/16	0	0.00	1	42.20	42.20	-1	1,997	-0.05%
2018/05/15	2	42.43	1	43.15	42.00	1	2,006	0.05%
2018/05/14	0	0.00	1	42.40	43.15	-1	2,059	-0.05%
2018/05/11	1	44.05	0	0.00	43.50	1	2,060	0.05%
2018/05/04	0	0.00	5	45.80	45.10	-5	2,057	-0.24%
2018/05/03	0	0.00	1	44.25	44.45	-1	2,078	-0.05%
2018/04/26	1	45.20	1	45.60	43.45	0	2,120	0.00%
2018/04/25	13	45.15	7	45.14	45.35	6	2,132	0.28%
2018/04/24	32	44.77	76	44.11	45.10	-44	2,142	-2.05%
2018/04/20	7	49.28	6	49.37	49.00	1	2,135	0.05%
2018/04/19	6	49.10	6	49.48	49.85	0	2,076	0.00%
2018/04/18	3	46.72	0	0.00	46.30	3	1,996	0.15%
2018/04/17	3	46.17	0	0.00	45.95	3	2,016	0.15%
2018/04/16	5	46.30	0	0.00	46.25	5	2,061	0.24%
2018/04/13	25	47.24	3	48.07	46.85	22	2,211	0.99%
2018/04/12	13	47.37	3	47.52	47.60	10	2,323	0.43%
2018/04/11	0	0.00	5	46.75	46.35	-5	2,416	-0.21%
2018/04/10	2.1	47.17	2	47.23	46.90	0.1	2,425	0.00%
2018/04/03	0	0.00	1	43.45	44.35	-1	2,396	-0.04%
2018/04/02	1	43.20	5	43.46	43.50	-4	2,474	-0.16%
2018/03/31	0	0.00	1	41.60	42.25	-1	2,484	-0.04%
2018/03/30	1	41.30	1	41.55	41.30	0	2,523	0.00%
2018/03/29	2	41.23	1	41.75	41.25	1	2,586	0.04%
2018/03/28	1	41.25	1	41.70	41.25	0	2,620	0.00%
2018/03/27	6	42.44	2	41.95	42.00	4	2,677	0.15%
2018/03/22	1	45.20	0	0.00	43.40	1	2,776	0.04%
2018/03/14	3	46.32	0	0.00	46.35	3	3,062	0.10%
2018/03/13	1	46.80	0	0.00	46.75	1	3,192	0.03%
2018/03/12	2	48.13	4	47.46	46.75	-2	3,272	-0.06%
2018/03/09	0	0.00	13	46.79	46.60	-13	3,301	-0.39%
2018/03/08	1	47.40	0	0.00	47.45	1	3,334	0.03%
2018/03/07	15	48.73	1	49.00	48.00	14	3,415	0.41%
2018/03/06	16	47.64	16	47.98	47.00	0	3,386	0.00%
2018/03/01	1	44.05	2	44.45	44.20	-1	3,379	-0.03%
2018/02/27	1	44.00	0	0.00	43.90	1	3,410	0.03%
2018/02/26	0	0.00	1	45.20	45.00	-1	3,476	-0.03%
2018/02/23	10	45.92	9	46.38	45.00	1	3,575	0.03%
2018/02/22	5	45.05	6	44.48	44.70	-1	3,631	-0.03%
2018/02/21	4	42.11	4	42.40	41.90	0	3,614	0.00%
2018/02/08	0	0.00	9	38.79	39.60	-9	3,590	-0.25%
2018/02/07	0	0.00	10	40.50	39.70	-10	3,596	-0.28%
2018/02/06	1	39.75	1	40.20	39.75	0	3,658	0.00%
2018/02/01	0	0.00	8	43.82	43.70	-8	3,651	-0.22%
2018/01/30	15	44.02	11	44.39	43.25	4	3,850	0.10%
2018/01/29	1	43.05	0	0.00	43.05	1	3,855	0.03%
2018/01/26	9	44.11	4	43.38	45.00	5	3,861	0.13%
2018/01/25	1	46.70	1	47.00	46.20	0	3,873	0.00%
2018/01/24	2	46.60	10	46.72	46.50	-8	4,002	-0.20%
2018/01/23	2	46.83	1	46.35	46.35	1	4,184	0.02%
2018/01/22	1	46.90	0	0.00	46.90	1	4,237	0.02%
2018/01/19	13	47.43	19	48.31	47.65	-6	4,266	-0.14%
2018/01/18	1	47.00	1	46.90	46.80	0	4,299	0.00%
2018/01/17	11	47.94	6	47.13	47.15	5	4,408	0.11%
2018/01/16	0	0.00	2	46.70	47.55	-2	4,483	-0.04%
2018/01/12	3	48.65	0	0.00	48.40	3	5,026	0.06%
2018/01/11	5	48.30	5	47.90	48.05	0	5,094	0.00%
2018/01/10	6	48.61	6	47.42	47.20	0	5,163	0.00%
2018/01/09	15	47.86	12	47.57	47.20	3	5,241	0.06%
2018/01/08	19	51.11	2	51.45	50.10	17	5,143	0.33%
2018/01/05	46	53.83	45	54.24	54.50	1	5,068	0.02%
2018/01/03	2	51.70	2	51.90	51.00	0	5,119	0.00%
2018/01/02	11	51.72	11	51.49	52.30	0	5,233	0.00%