力致 (3483)-富邦-員林券商分點個股進出

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

力致

(3483)

可現股當沖

股價
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股▲2.26%
360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

力致 (3483)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/05/21	9	178.05	17.5	176.46	179.50	-8.5	4,132	-0.21%
2024/05/20	3	175.00	3.3	175.27	174.00	-0.3	3,948	-0.01%
2024/05/17	29.7	169.85	42.7	170.45	170.00	-13	3,739	-0.35%
2024/05/16	2	162.50	5.7	161.12	160.50	-3.7	3,660	-0.10%
2024/05/15	8	163.13	6	163.33	162.00	2	3,779	0.05%
2024/05/14	5.3	161.73	5	162.00	163.00	0.3	3,969	0.01%
2024/05/13	40	166.25	8.2	166.64	164.00	31.8	4,260	0.75%
2024/05/09	1.2	161.26	0	0.00	162.00	1.2	4,418	0.03%
2024/05/08	2.2	161.60	18	164.67	165.50	-15.9	4,402	-0.36%
2024/05/07	1	159.50	10	159.70	161.00	-9	4,473	-0.20%
2024/05/06	3.1	160.35	4.2	161.10	158.00	-1.2	4,500	-0.03%
2024/05/03	1.1	161.50	0	0.00	160.50	1.1	4,519	0.02%
2024/05/02	38	163.13	16	164.97	163.00	22	4,535	0.49%
2024/04/30	29	159.71	11	162.95	166.50	18	4,657	0.39%
2024/04/29	6	159.00	3.1	160.66	160.00	2.9	4,554	0.06%
2024/04/26	0	0.00	10	152.60	154.00	-10	4,509	-0.22%
2024/04/24	2	147.75	4	147.13	147.50	-2	4,483	-0.04%
2024/04/23	0	0.00	20	140.10	141.00	-20	4,486	-0.45%
2024/04/22	0.1	142.00	0	0.00	138.00	0.1	4,521	0.00%
2024/04/19	1	140.00	5	135.50	140.50	-4	4,527	-0.09%
2024/04/17	4	136.13	1	137.50	137.00	3	4,522	0.07%
2024/04/11	0	0.00	0.5	146.50	146.00	-0.5	4,536	-0.01%
2024/04/10	0	0.00	1	147.50	147.00	-1	4,582	-0.02%
2024/04/09	1	151.00	0	0.00	149.00	1	4,649	0.02%
2024/04/08	1.1	150.50	2	150.25	150.00	-0.9	4,695	-0.02%
2024/04/03	3	153.00	1	150.00	152.50	2	4,757	0.04%
2024/04/02	1.1	150.05	2	149.50	150.00	-0.9	4,921	-0.02%
2024/04/01	1	154.00	0	153.00	153.00	1	5,034	0.02%
2024/03/29	3	155.00	4	153.75	153.00	-1	5,043	-0.02%
2024/03/28	1	154.00	0	0.00	153.00	1	5,038	0.02%
2024/03/27	0.1	157.50	0	0.00	158.00	0.1	5,105	0.00%
2024/03/26	3.1	158.16	4	157.25	157.50	-0.9	5,105	-0.02%
2024/03/25	9	162.17	5	162.00	161.00	4	5,076	0.08%
2024/03/22	0	0.00	1.1	154.97	155.50	-1.1	5,064	-0.02%
2024/03/21	1.1	153.43	2	152.25	153.00	-0.9	5,037	-0.02%
2024/03/20	0.1	148.50	1	150.00	149.50	-0.9	5,019	-0.02%
2024/03/19	0.1	147.50	3	147.50	147.50	-2.9	5,005	-0.06%
2024/03/18	4	146.25	0	0.00	147.00	4	4,999	0.08%
2024/03/15	2.1	145.93	2	146.00	146.00	0.1	4,996	0.00%
2024/03/14	7	146.29	7	146.14	145.00	0	5,034	0.00%
2024/03/13	7.4	153.39	1	153.00	151.50	6.4	4,992	0.13%
2024/03/12	1	157.00	3	158.33	158.50	-2	4,989	-0.04%
2024/03/11	3	156.33	1	156.50	154.50	2	4,970	0.04%
2024/03/08	3.3	159.95	0	0.00	157.50	3.3	4,947	0.07%
2024/03/07	9.3	165.47	23	166.91	164.00	-13.7	4,979	-0.28%
2024/03/06	12.1	168.64	9	174.83	168.00	3.1	4,946	0.06%
2024/03/05	0	0.00	1	172.50	171.50	-1	4,725	-0.02%
2024/03/04	3	172.00	3	170.17	169.00	0	4,744	0.00%
2024/03/01	3	171.17	5	172.50	170.50	-2	4,736	-0.04%
2024/02/29	26	171.63	17	171.06	171.50	9	4,729	0.19%
2024/02/27	4	163.00	1	167.00	167.00	3	4,754	0.06%
2024/02/26	3	164.67	3	164.17	164.50	0	5,015	0.00%
2024/02/23	2.1	167.51	8	166.94	165.00	-5.9	5,335	-0.11%
2024/02/22	4	170.88	2.1	171.79	170.00	1.9	5,731	0.03%
2024/02/21	13	172.08	8	172.00	169.50	5	5,855	0.09%
2024/02/20	11	171.14	5	169.10	171.50	6	5,895	0.10%
2024/02/19	8.1	172.18	0	0.00	170.50	8.1	5,869	0.14%
2024/02/16	20.3	175.92	6	176.00	176.00	14.3	5,848	0.24%
2024/02/15	12.2	181.48	11.3	177.16	182.50	1	5,754	0.02%
2024/02/05	22.6	171.24	8.3	176.27	166.00	14.3	5,645	0.25%
2024/02/02	134.3	169.90	137	170.17	172.00	-2.7	5,433	-0.05%	大買/大賣/
2024/02/01	2	165.00	1	164.00	164.00	1	5,413	0.02%
2024/01/31	2	162.25	0.1	163.00	163.00	1.9	5,470	0.03%
2024/01/30	33	166.95	33	167.80	165.00	0	5,479	0.00%
2024/01/29	62	161.45	62	161.52	161.50	0	5,422	0.00%
2024/01/26	2	161.00	0.2	163.00	156.50	1.8	5,442	0.03%
2024/01/25	0	0.00	8	165.31	162.50	-8	5,474	-0.15%
2024/01/24	28.1	165.20	3	168.50	165.00	25.1	5,440	0.46%
2024/01/23	11	163.18	2	165.50	161.50	9	5,266	0.17%
2024/01/22	45	163.00	50	163.33	163.50	-5	5,216	-0.10%
2024/01/19	4.3	157.81	1.2	156.08	156.00	3.1	5,153	0.06%
2024/01/18	2	161.75	1	160.50	159.50	1	5,124	0.02%
2024/01/17	3.1	158.66	1	163.00	158.00	2.1	5,142	0.04%
2024/01/16	0.1	162.00	9	160.67	161.00	-8.9	5,166	-0.17%
2024/01/15	0	0.00	6	156.42	157.50	-6	5,209	-0.12%
2024/01/11	3	151.83	0	0.00	153.00	3	5,283	0.06%
2024/01/10	2	153.00	0	0.00	151.50	2	5,321	0.04%
2024/01/09	0	0.00	1	153.50	153.00	-1	5,493	-0.02%
2024/01/08	11	155.05	0	0.00	152.50	11	5,686	0.19%
2024/01/05	2	159.00	0.1	158.50	157.00	1.9	5,926	0.03%
2024/01/04	4	163.88	3	161.00	159.00	1	6,164	0.02%
2024/01/03	1	164.00	11	163.23	163.50	-10	6,308	-0.16%
2024/01/02	1	163.50	1	162.00	162.00	0	6,414	0.00%
2023/12/29	5	158.90	10.4	161.56	162.50	-5.4	6,419	-0.08%
2023/12/28	11.2	162.12	13	162.38	160.50	-1.8	6,370	-0.03%
2023/12/27	16.2	161.66	8	158.56	159.00	8.2	6,234	0.13%
2023/12/26	0	0.00	2	151.50	152.50	-2	6,193	-0.03%
2023/12/25	1	152.50	0	0.00	150.00	1	6,214	0.02%
2023/12/22	1	153.00	2	156.00	152.00	-1	6,234	-0.02%
2023/12/21	2	151.50	1	152.00	151.00	1	6,247	0.02%
2023/12/20	1	152.00	1	152.00	152.00	0	6,256	0.00%
2023/12/19	1	143.00	1	146.00	150.50	0	6,254	0.00%
2023/12/18	2	150.50	3	149.17	149.50	-1	6,320	-0.02%
2023/12/15	4	149.75	0	0.00	149.00	4	6,331	0.06%
2023/12/14	1	149.00	0	0.00	151.50	1	6,347	0.02%
2023/12/13	1	148.50	1	151.00	148.50	0	6,343	0.00%
2023/12/12	2	149.75	1	151.50	149.00	1	6,376	0.02%
2023/12/11	3.2	150.02	26	150.25	150.50	-22.8	6,421	-0.36%
2023/12/08	2	156.50	1	154.00	155.00	1	6,413	0.02%
2023/12/07	2.2	153.50	6	157.50	152.50	-3.8	6,428	-0.06%
2023/12/06	1	159.50	1	160.50	159.00	0	6,474	0.00%
2023/12/05	1	160.00	2.1	157.52	158.00	-1.1	6,813	-0.02%
2023/12/04	7	159.57	3	159.50	158.50	4	6,836	0.06%
2023/12/01	3	165.33	3	165.33	165.50	0	6,804	0.00%
2023/11/29	5	162.30	3	161.33	161.00	2	6,901	0.03%
2023/11/28	4	161.00	4	161.00	162.50	0	6,876	0.00%
2023/11/27	11	158.55	13	159.81	158.50	-2	6,860	-0.03%
2023/11/24	6	159.00	0.1	159.02	159.00	5.9	6,864	0.09%
2023/11/23	37.1	167.39	15	168.30	162.50	22.1	6,816	0.32%
2023/11/22	6	171.91	6.2	172.62	176.00	-0.2	6,667	0.00%
2023/11/21	16	160.69	19	161.76	167.00	-3	6,469	-0.05%
2023/11/20	14.3	151.87	14	152.79	155.00	0.3	6,280	0.00%
2023/11/17	84	147.29	90	146.56	146.50	-6	6,331	-0.09%
2023/11/16	10	146.50	10	147.50	146.00	0	6,503	0.00%
2023/11/15	23	146.96	27	148.06	145.00	-4	6,902	-0.06%
2023/11/14	13	145.00	11	145.45	145.00	2	7,084	0.03%
2023/11/13	0	0.00	1	145.00	145.00	-1	7,386	-0.01%
2023/11/10	6	143.33	0	0.00	143.00	6	7,681	0.08%
2023/11/09	35	153.50	28	152.98	151.50	7	7,907	0.09%
2023/11/08	4	147.75	1	148.00	150.00	3	8,067	0.04%
2023/11/06	1	146.50	2	147.50	146.00	-1	9,352	-0.01%
2023/11/02	1	145.00	2	145.50	146.00	-1	9,627	-0.01%
2023/11/01	11	133.82	10	134.20	136.00	1	9,576	0.01%
2023/10/31	4	138.13	3	134.83	132.00	1	9,595	0.01%
2023/10/30	1	139.00	0	0.00	141.00	1	9,587	0.01%
2023/10/27	1	140.50	1	141.50	136.50	0	9,593	0.00%
2023/10/25	1	142.00	1	142.99	143.00	0	9,617	0.00%
2023/10/24	0	136.00	0	0.00	138.00	0	9,593	0.00%
2023/10/23	22	144.77	22	144.68	137.50	0	9,575	0.00%
2023/10/20	23	143.65	22	143.50	143.50	1	9,546	0.01%
2023/10/19	9	143.39	9	143.67	145.50	0	9,627	0.00%
2023/10/18	2	146.50	2.5	145.18	147.00	-0.5	9,612	0.00%
2023/10/17	9	150.00	12	147.25	148.50	-3	9,610	-0.03%
2023/10/16	5	156.30	6	155.00	153.50	-1	9,779	-0.01%
2023/10/13	5	151.00	20	152.98	153.00	-15	10,092	-0.15%
2023/10/12	36	152.10	23	152.63	154.00	13	9,938	0.13%
2023/10/11	5	145.60	12	144.21	144.00	-7	9,730	-0.07%
2023/10/06	7	143.36	21.2	145.04	141.00	-14.2	9,612	-0.15%
2023/10/05	11	137.96	17	139.12	139.50	-6	9,489	-0.06%
2023/10/04	3	136.49	7	135.14	137.00	-4	9,484	-0.04%
2023/10/03	7	137.29	5	137.80	135.00	2	9,490	0.02%
2023/10/02	30	139.23	28	139.59	139.00	2	9,503	0.02%
2023/09/28	30	135.50	39	135.97	137.00	-9	9,489	-0.09%
2023/09/27	7	132.00	10	132.10	134.50	-3	9,522	-0.03%
2023/09/26	24.1	135.56	12	137.29	130.50	12.1	9,589	0.13%
2023/09/25	7	133.21	5	134.50	134.00	2	9,676	0.02%
2023/09/22	5	128.40	5	128.40	132.00	0	9,805	0.00%
2023/09/21	26	126.58	29	126.05	129.00	-3	9,794	-0.03%
2023/09/20	0	133.00	1	133.50	131.50	-1	9,702	-0.01%
2023/09/19	7	132.93	2	131.75	131.50	5	9,769	0.05%
2023/09/18	1	136.00	2	136.25	135.50	-1	9,837	-0.01%
2023/09/15	8	138.56	5	140.00	138.00	3	10,086	0.03%
2023/09/14	34	138.88	36	138.81	139.50	-2	10,040	-0.02%
2023/09/13	3	131.67	50	130.92	133.00	-47	9,987	-0.47%
2023/09/12	1	134.00	6	135.00	135.00	-5	9,979	-0.05%
2023/09/11	9	136.39	4	135.25	133.50	5	10,056	0.05%
2023/09/08	58	146.34	39	146.73	142.00	19	9,998	0.19%
2023/09/07	5	139.61	22	140.07	142.50	-17	9,677	-0.18%
2023/09/06	4	142.63	5.1	143.99	142.50	-1.1	9,656	-0.01%
2023/09/05	24	142.33	18	143.03	143.50	6	9,646	0.06%
2023/09/04	4	135.50	3	137.33	137.50	1	9,586	0.01%
2023/09/01	16	132.44	2	132.00	132.50	14	9,721	0.14%
2023/08/31	1	135.00	1	136.00	136.00	0	9,819	0.00%
2023/08/30	7	135.50	1	137.00	135.00	6	9,962	0.06%
2023/08/29	2	134.25	4	133.88	134.00	-2	9,925	-0.02%
2023/08/28	12	134.63	20	135.28	133.00	-8	9,872	-0.08%
2023/08/25	8	139.38	9	139.22	140.00	-1	9,703	-0.01%
2023/08/24	20	144.18	7	143.43	140.00	13	9,554	0.14%
2023/08/23	5.3	146.51	17	147.09	144.00	-11.7	9,286	-0.13%
2023/08/22	15	151.57	36	151.65	150.50	-21	9,063	-0.23%
2023/08/21	6	150.08	10	149.00	152.00	-4	8,852	-0.05%
2023/08/18	2	147.25	7	147.43	143.00	-5	8,423	-0.06%
2023/08/17	18	146.44	22	146.45	146.00	-4	8,180	-0.05%
2023/08/16	33	139.14	23	143.28	145.00	10	7,821	0.13%
2023/08/15	4	136.38	16	136.81	136.00	-12	7,426	-0.16%
2023/08/14	33	134.56	19	134.18	132.50	14	7,093	0.20%
2023/08/11	35	153.60	73	158.22	146.50	-38	6,715	-0.57%
2023/08/10	227	160.35	228	161.13	162.50	-1	6,461	-0.02%	大買/大賣/
2023/08/09	37	150.43	12	155.92	158.00	25	5,326	0.47%
2023/08/08	0	0.00	12	144.38	144.00	-12	4,987	-0.24%
2023/08/07	0	0.00	3	146.33	148.50	-3	5,010	-0.06%
2023/08/04	6	134.08	1.1	139.12	143.50	4.9	5,066	0.10%
2023/08/02	1	131.50	2	147.00	131.50	-1	5,406	-0.02%
2023/08/01	3	144.50	0	0.00	146.00	3	5,476	0.05%
2023/07/31	6	162.75	0	0.00	148.00	6	5,496	0.11%
2023/07/28	1	151.50	0	0.00	164.00	1	5,450	0.02%
2023/07/27	12	149.71	0	0.00	149.50	12	5,415	0.22%
2023/07/26	2	148.00	2.1	150.10	145.00	-0.1	5,375	0.00%
2023/07/25	10	151.65	0	0.00	147.50	10	5,327	0.19%
2023/07/24	11	155.18	24.1	158.42	158.00	-13.1	5,275	-0.25%
2023/07/21	54	149.54	2	150.75	151.50	52	5,155	1.01%
2023/07/20	0	132.50	16.1	136.88	138.00	-16	5,098	-0.31%
2023/07/19	28.1	134.57	24	134.67	133.00	4.1	5,039	0.08%
2023/07/18	27.1	120.90	25	121.24	126.50	2.1	4,709	0.04%
2023/07/17	13	119.96	38.4	120.00	120.00	-25.4	4,198	-0.60%
2023/07/14	0	0.00	2.1	109.50	109.50	-2.1	4,123	-0.05%
2023/07/13	0	0.00	5	99.90	99.90	-5	4,072	-0.12%
2023/07/12	2	89.85	11	92.02	90.90	-9	3,998	-0.23%
2023/07/11	3	92.50	0	0.00	90.50	3	3,940	0.08%
2023/07/10	1	88.00	2	86.50	87.50	-1	3,896	-0.03%
2023/07/07	2	87.70	16	87.94	87.50	-14	3,883	-0.36%
2023/07/06	29.5	91.28	8	90.34	90.00	21.5	3,837	0.56%
2023/07/05	11	91.19	2	91.90	93.00	9	3,774	0.24%
2023/07/04	11	90.95	34	91.33	91.00	-23	3,712	-0.62%
2023/07/03	9	92.31	3	92.00	91.10	6	3,614	0.17%
2023/06/30	28	88.98	7	88.23	88.30	21	3,438	0.61%
2023/06/28	2	82.30	9	82.50	82.20	-7	3,432	-0.20%
2023/06/27	3	82.20	1	83.80	80.80	2	3,425	0.06%
2023/06/26	12	87.79	0	0.00	87.40	12	3,399	0.35%
2023/06/21	1.5	87.00	23	88.13	88.30	-21.5	3,312	-0.65%
2023/06/20	1	80.01	2	80.85	80.80	-1	3,175	-0.03%
2023/06/19	0	0.00	5	80.60	79.70	-5	3,215	-0.16%
2023/06/16	3	80.80	1	81.30	80.30	2	3,199	0.06%
2023/06/15	5	83.72	6	83.88	83.50	-1	3,147	-0.03%
2023/06/14	3	82.97	2.1	82.48	82.20	0.9	3,022	0.03%
2023/06/13	15	81.59	14	81.94	81.10	1	2,972	0.03%
2023/06/12	6	80.00	1	78.80	80.60	5	2,919	0.17%
2023/06/09	11	80.26	2	80.05	80.20	9	2,873	0.31%
2023/06/08	3	83.13	5	81.50	81.50	-2	2,795	-0.07%
2023/06/07	24	82.85	17.2	81.61	83.80	6.8	2,707	0.25%
2023/06/06	9.1	76.57	15	77.16	77.50	-5.9	2,512	-0.23%
2023/06/05	11	77.65	34.2	76.13	78.40	-23.2	2,373	-0.98%
2023/06/02	4	71.60	0	0.00	72.20	4	2,201	0.18%
2023/05/31	0	0.00	3	73.50	72.10	-3	2,175	-0.14%
2023/05/30	1	73.20	2	73.40	73.20	-1	2,165	-0.05%
2023/05/29	2	73.40	17	73.75	73.50	-15	2,155	-0.70%
2023/05/26	9	73.80	4	73.90	72.70	5	2,141	0.23%
2023/05/25	10	74.98	23	74.95	75.00	-13	2,093	-0.62%
2023/05/24	1	72.80	5	73.04	72.90	-4	2,000	-0.20%
2023/05/23	1	72.40	0	0.00	72.30	1	1,996	0.05%
2023/05/19	31	73.46	34	72.39	71.80	-3	2,004	-0.15%
2023/05/18	6	72.57	0	0.00	72.20	6	2,040	0.29%
2023/05/17	13	72.35	0	0.00	72.30	13	2,036	0.64%
2023/05/16	4	72.50	7	72.67	72.50	-3	2,033	-0.15%
2023/05/15	6	70.60	0.1	70.60	70.00	6	1,994	0.30%
2023/05/12	14.3	71.37	4	71.18	72.30	10.3	1,982	0.52%
2023/05/11	1	73.70	17	73.91	73.60	-16	1,944	-0.82%
2023/05/10	1	78.40	25	77.93	77.00	-24	1,880	-1.28%
2023/05/09	18	78.00	16	79.24	79.10	2	1,782	0.11%
2023/05/08	6	73.08	3	77.30	77.30	3	1,391	0.22%
2023/05/05	1	72.50	1	72.70	70.30	0	1,294	0.00%
2023/05/02	0	0.00	0	68.80	69.20	0	1,282	0.00%
2023/04/28	9	69.03	0	0.00	68.60	9	1,280	0.70%
2023/04/27	6	68.77	1	68.00	68.50	5	1,273	0.39%
2023/04/21	1	68.80	1	67.00	68.00	0	1,234	0.00%
2023/04/20	1	70.90	0	0.00	71.50	1	1,199	0.08%
2023/04/19	13	71.71	2	72.95	72.60	11	1,177	0.93%
2023/04/18	1	71.00	1	70.80	70.40	0	1,131	0.00%
2023/04/17	0	0.00	0.4	71.00	72.30	-0.4	1,121	-0.04%
2023/04/12	1	72.50	0	0.00	72.60	1	1,082	0.09%
2023/04/11	0	0.00	2	72.10	71.60	-2	1,065	-0.19%
2023/04/06	0	0.00	0.1	71.90	71.10	-0.1	1,018	-0.01%
2023/03/31	0	0.00	1	72.10	71.70	-1	1,008	-0.10%
2023/03/30	7	73.67	10	72.99	72.60	-3	984	-0.30%
2023/03/29	13	72.13	9	72.28	71.50	4	859	0.47%
2023/03/27	17	72.85	18	72.76	70.10	-1	779	-0.13%
2023/03/23	9	71.10	0	0.00	71.00	9	686	1.31%
2023/03/22	0	0.00	11	67.97	68.80	-11	548	-2.00%
2023/03/21	0	0.00	1	63.10	62.60	-1	493	-0.20%
2023/03/10	0	0.00	2	61.70	61.90	-2	548	-0.36%
2023/03/08	1	64.10	0	0.00	64.00	1	569	0.18%
2023/02/17	0	0.00	1	64.60	64.40	-1	569	-0.18%
2023/02/16	1	64.30	6	64.15	64.30	-5	554	-0.90%
2023/02/15	0	0.00	2	61.30	61.20	-2	502	-0.40%
2023/02/14	1	60.50	0	0.00	60.80	1	509	0.20%
2023/02/13	1	59.60	0	0.00	59.40	1	504	0.20%
2023/02/10	0	0.00	0	60.40	60.20	0	505	0.00%
2023/02/09	1	61.20	0	0.00	61.70	1	493	0.20%
2023/02/03	0	0.00	1	59.80	59.40	-1	473	-0.21%
2023/02/02	1	58.80	1	59.30	58.80	0	462	0.00%
2023/02/01	0	0.00	4	57.18	59.60	-4	439	-0.91%
2023/01/31	1	53.40	0	0.00	56.10	1	421	0.24%
2023/01/03	0	0.00	7	51.21	52.60	-7	428	-1.63%
2022/12/30	0	0.00	3	52.90	52.40	-3	427	-0.70%
2022/12/29	10	53.00	0	0.00	53.10	10	427	2.34%
2022/12/27	0	0.00	2	53.95	54.00	-2	426	-0.47%
2022/12/26	2	54.30	0	0.00	53.70	2	427	0.47%
2022/12/20	2	53.55	0	0.00	52.80	2	439	0.45%
2022/12/08	0.8	58.60	0	0.00	58.10	0.8	438	0.19%
2022/12/07	2	58.00	13	58.16	57.60	-11	433	-2.54%
2022/12/02	1	58.30	0	0.00	58.30	1	376	0.27%
2022/11/30	2	54.55	0	0.00	53.70	2	330	0.60%
2022/11/29	3	53.50	0	0.00	53.60	3	327	0.92%
2022/11/25	0	0.00	1	54.50	52.80	-1	325	-0.31%
2022/11/24	7	54.04	0	0.00	54.00	7	324	2.16%
2022/11/17	3	54.37	0	0.00	54.40	3	311	0.96%
2022/11/16	3	53.80	4	54.35	55.40	-1	292	-0.34%
2022/11/15	0	0.00	3	52.00	51.90	-3	278	-1.08%
2022/11/11	4	51.08	8	51.20	50.80	-4	284	-1.40%
2022/11/08	2	49.00	0	0.00	47.60	2	253	0.79%
2022/11/03	6	47.10	0	0.00	47.55	6	260	2.30%
2022/11/02	0	0.00	2	47.10	47.30	-2	257	-0.78%
2022/10/27	2	44.60	0	0.00	44.70	2	252	0.79%
2022/10/03	1	48.95	0	0.00	49.05	1	273	0.37%
2022/09/20	0.7	61.00	0	0.00	57.30	0.7	298	0.22%
2022/09/14	1	59.40	0	0.00	60.10	1	322	0.31%
2022/09/13	0	60.20	0	0.00	59.30	0	323	0.00%
2022/09/05	3	59.70	0	0.00	59.10	3	354	0.85%
2022/09/01	0	0.00	0	61.30	60.80	0	360	0.00%
2022/08/02	0	0.00	1	57.50	56.50	-1	430	-0.23%
2022/08/01	1	58.30	0	0.00	58.20	1	432	0.23%
2022/07/28	0	0.00	0	57.60	57.10	0	440	0.00%
2022/07/25	0	60.00	0	0.00	58.70	0	448	0.00%
2022/07/21	0	0.00	1	61.70	63.00	-1	455	-0.22%
2022/07/14	0	58.30	0	0.00	58.50	0	483	0.00%
2022/07/13	1	57.10	0	0.00	57.10	1	489	0.20%
2022/07/06	1	56.50	0	0.00	56.00	1	552	0.18%
2022/07/05	2	58.05	0	0.00	57.70	2	600	0.33%
2022/07/04	1	56.70	0	55.80	56.10	1	618	0.16%
2022/07/01	2	60.80	13	58.85	55.60	-11	666	-1.65%
2022/06/23	3	63.30	9	62.81	62.20	-6	896	-0.67%
2022/06/20	12	67.55	12	67.55	65.30	0	907	0.00%
2022/06/13	0	0.00	1	72.50	73.40	-1	907	-0.11%
2022/06/10	0	0.00	1	74.50	74.50	-1	909	-0.11%
2022/06/08	3	74.87	0	0.00	74.60	3	913	0.33%
2022/06/07	1	73.50	0	0.00	74.10	1	918	0.11%
2022/06/06	2	73.90	1	73.60	73.60	1	924	0.11%
2022/06/02	0	0.00	1	73.60	73.70	-1	935	-0.11%
2022/06/01	1	73.40	0	0.00	73.50	1	948	0.11%
2022/05/31	1	72.50	0	0.00	72.50	1	947	0.11%
2022/05/30	2	72.20	0	0.00	72.30	2	945	0.21%
2022/05/27	2	70.25	0	0.00	70.50	2	947	0.21%
2022/05/19	0	0.00	1	71.20	71.00	-1	984	-0.10%
2022/05/16	1	69.80	0	0.00	68.90	1	1,020	0.10%
2022/05/13	2	69.90	0	0.00	69.00	2	1,023	0.20%
2022/05/03	0	72.50	0	0.00	71.80	0	1,116	0.00%
2022/04/28	0	0.00	1	73.10	72.60	-1	1,147	-0.09%
2022/04/20	0	79.20	0	0.00	79.00	0	1,182	0.00%
2022/04/18	0	0.00	5	78.76	78.70	-5	1,219	-0.41%
2022/04/15	0	79.60	0	0.00	80.10	0	1,240	0.00%
2022/04/07	0	87.80	0	0.00	86.40	0	1,193	0.00%
2022/04/06	1	87.50	1	90.20	88.90	0	1,156	0.00%
2022/04/01	3	89.20	7	88.89	89.30	-4	1,112	-0.36%
2022/03/31	1	84.20	1	83.90	86.50	0	1,038	0.00%
2022/03/30	0	0.00	1	83.70	82.90	-1	1,003	-0.10%
2022/03/29	1	80.80	0	0.00	81.30	1	1,059	0.09%
2022/03/23	1	79.10	1	78.70	79.20	0	1,189	0.00%
2022/03/22	0	0.00	1	78.20	78.20	-1	1,205	-0.08%
2022/03/16	2	73.80	0	0.00	74.30	2	1,379	0.15%
2022/03/10	1	77.20	0	0.00	77.50	1	1,785	0.06%
2022/03/09	1	74.70	2	74.90	75.00	-1	1,908	-0.05%
2022/03/07	1	76.60	0	0.00	75.80	1	2,543	0.04%
2022/03/04	1	79.30	0	0.00	79.50	1	2,806	0.04%
2022/02/25	1	78.60	0	0.00	79.80	1	3,176	0.03%
2022/02/24	2	79.70	1	80.20	79.20	1	3,294	0.03%
2022/02/22	1	85.08	1	81.90	81.70	0	3,734	0.00%
2022/02/21	2	84.85	2	85.95	86.10	0	3,798	0.00%
2022/02/17	3	86.23	3	84.93	84.20	0	3,812	0.00%
2022/02/10	3	83.47	0	0.00	83.30	3	3,824	0.08%
2022/02/09	4	84.95	0	0.00	85.40	4	3,792	0.11%
2022/02/08	0	0.00	0	85.10	84.80	0	3,783	0.00%
2022/02/07	0	0.00	0	82.00	84.80	0	3,768	0.00%
2022/01/19	0	0.00	1	81.60	83.40	-1	3,754	-0.03%
2022/01/18	2	83.00	2	82.40	82.50	0	3,753	0.00%
2022/01/14	1	78.50	0	0.00	78.50	1	3,729	0.03%
2022/01/12	2	81.55	13	80.10	80.20	-11	3,699	-0.30%
2022/01/11	0	85.00	0	0.00	82.00	0	3,687	0.00%
2022/01/10	0	0.00	1	84.30	85.00	-1	3,673	-0.03%
2022/01/07	15	86.40	0	0.00	86.70	15	3,650	0.41%
2022/01/05	0	0.00	1	89.10	88.40	-1	3,644	-0.03%
2022/01/04	0	0.00	1	90.30	90.00	-1	3,652	-0.03%
2022/01/03	0	0.00	7	90.60	90.60	-7	3,699	-0.19%
2021/12/29	1	91.20	1	91.30	91.00	0	3,749	0.00%
2021/12/28	1	91.10	2	90.70	90.20	-1	3,751	-0.03%
2021/12/24	0	0.00	12	92.12	90.70	-12	3,779	-0.32%
2021/12/23	26	94.03	6	93.88	92.60	20	3,750	0.53%
2021/12/22	5	92.64	1	93.60	93.40	4	3,668	0.11%
2021/12/21	0	0.00	3	87.10	89.10	-3	3,593	-0.08%
2021/12/17	16	88.59	0	0.00	88.10	16	3,553	0.45%
2021/12/15	1	88.00	0	0.00	88.30	1	3,499	0.03%
2021/12/14	0	0.00	1	88.00	87.20	-1	3,468	-0.03%
2021/12/13	0	0.00	25	91.60	91.00	-25	3,422	-0.73%
2021/12/10	3	93.60	3	92.07	91.50	0	3,420	0.00%
2021/12/09	7	96.09	0	0.00	94.20	7	3,357	0.21%
2021/12/08	5	99.66	2	99.90	98.80	3	3,259	0.09%
2021/12/07	10	101.09	14	100.19	99.70	-4	3,216	-0.12%
2021/12/06	8	103.31	10	104.30	103.00	-2	3,132	-0.06%
2021/12/03	2	102.00	11	104.32	105.00	-9	2,971	-0.30%
2021/12/02	13.4	100.84	5	101.40	101.00	8.4	2,841	0.30%
2021/12/01	254.6	104.33	227	105.05	103.00	27.6	2,660	1.04%	大買/大賣/
2021/11/30	2	97.82	14	98.77	98.10	-12	2,197	-0.55%
2021/11/29	0	0.00	14	90.24	91.30	-14	1,933	-0.72%
2021/11/26	2	94.70	24	94.49	93.00	-22	1,888	-1.17%
2021/11/25	12	94.56	1.5	96.57	97.00	10.6	1,821	0.58%
2021/11/24	31	97.42	5	97.86	97.00	26	1,756	1.48%
2021/11/23	15	94.80	4	94.43	93.50	11	1,586	0.69%
2021/11/22	5	93.86	3	95.30	95.70	2	1,465	0.14%
2021/11/19	5	90.06	16.2	92.18	92.00	-11.2	1,311	-0.85%
2021/11/18	6	81.52	6	84.92	85.30	0	1,017	0.00%
2021/11/17	1	77.80	0	0.00	77.60	1	939	0.11%
2021/11/15	1	74.40	2	77.50	77.40	-1	938	-0.11%
2021/11/12	0	0.00	1	75.00	74.90	-1	937	-0.11%
2021/11/09	0.1	74.50	0.8	75.00	74.90	-0.7	939	-0.08%
2021/11/05	0	0.00	1	73.50	73.30	-1	985	-0.10%
2021/11/04	1	73.80	0	0.00	73.30	1	991	0.10%
2021/11/03	0.6	73.97	0	0.00	74.00	0.6	1,002	0.06%
2021/11/01	1.2	75.15	2	75.35	75.20	-0.8	987	-0.08%
2021/10/29	0	0.00	0.1	71.80	71.70	-0.1	973	-0.01%
2021/10/28	0	0.00	0	72.40	72.00	0	981	0.00%
2021/10/27	0.1	69.80	0	0.00	71.10	0.1	971	0.01%
2021/10/26	0.1	71.10	1	70.20	70.30	-0.9	974	-0.09%
2021/10/25	0.1	69.90	1	70.20	70.10	-0.9	975	-0.09%
2021/10/22	0.1	70.50	0	0.00	70.70	0.1	1,003	0.01%
2021/10/21	1	70.80	0	0.00	70.60	1	1,033	0.10%
2021/10/20	0.3	71.00	0	71.00	70.50	0.3	1,077	0.02%
2021/10/18	1	70.90	3	70.10	69.70	-2	1,130	-0.18%
2021/10/14	2	69.20	0	0.00	69.20	2	1,235	0.16%
2021/10/13	1	71.30	1	68.80	69.60	0	1,416	0.00%
2021/10/12	1	74.60	1	72.80	72.90	0	1,581	0.00%
2021/10/08	1	76.60	0	0.00	77.10	1	1,596	0.06%
2021/10/07	0.4	79.80	0	0.00	80.20	0.4	1,687	0.02%
2021/10/06	0.1	73.00	1	73.30	74.00	-0.9	1,725	-0.05%
2021/10/05	1	70.80	1	69.70	70.50	0	1,716	0.00%
2021/10/04	2	71.90	3	73.50	72.70	-1	1,724	-0.06%
2021/10/01	8	68.15	8	67.75	68.10	0	1,752	0.00%
2021/09/29	1	71.60	0	0.00	72.10	1	1,763	0.06%
2021/09/24	0	0.00	1	72.30	73.00	-1	1,771	-0.06%
2021/09/15	33	80.29	17	79.38	75.30	16	1,802	0.89%
2021/09/14	21	83.46	34	82.86	83.40	-13	1,767	-0.74%
2021/09/10	38	83.38	38	81.97	83.60	0	1,815	0.00%
2021/09/09	1	81.80	1	82.80	82.70	0	1,879	0.00%
2021/09/02	0.5	86.00	2	86.30	85.30	-1.5	1,977	-0.08%
2021/09/01	1	87.50	1	85.20	87.50	0	2,013	0.00%
2021/08/30	0	0.00	2	80.80	81.50	-2	2,018	-0.10%
2021/08/26	1	80.60	0	0.00	82.30	1	2,081	0.05%
2021/08/25	1	81.40	0	0.00	82.00	1	2,160	0.05%
2021/08/20	0	0.00	2	73.00	72.60	-2	2,207	-0.09%
2021/08/18	5	75.36	10	74.21	78.80	-5	2,251	-0.22%
2021/08/11	3	85.07	0	0.00	82.50	3	2,359	0.13%
2021/08/10	1	88.00	2	88.00	87.80	-1	2,348	-0.04%
2021/08/09	2	88.75	2	89.60	88.50	0	2,387	0.00%
2021/08/06	1	91.00	1	90.60	90.60	0	2,412	0.00%
2021/08/05	1	91.20	0	0.00	91.50	1	2,480	0.04%
2021/08/04	1	90.80	0	0.00	91.30	1	2,554	0.04%
2021/08/03	3	94.53	2	92.80	92.50	1	2,609	0.04%
2021/07/29	1	94.00	0	0.00	93.50	1	2,711	0.04%
2021/07/28	1	90.60	0	0.00	92.00	1	2,771	0.04%
2021/07/27	3	97.47	0	97.63	94.50	3	2,816	0.11%
2021/07/26	2	98.90	1	99.40	98.00	1	2,840	0.04%
2021/07/23	2	105.75	2	104.25	101.00	0	2,827	0.00%
2021/07/22	3	105.83	4	105.13	104.50	-1	2,823	-0.04%
2021/07/21	8	106.13	8	106.75	106.00	0	2,844	0.00%
2021/07/20	8	106.81	7	106.71	104.50	1	2,851	0.04%
2021/07/19	19	108.68	29	110.02	109.50	-10	2,850	-0.35%
2021/07/16	23	106.98	15	107.27	107.50	8	2,798	0.29%
2021/07/15	1	97.50	1	98.19	97.80	0	2,827	0.00%
2021/07/14	12	102.17	8	100.06	101.50	4	2,897	0.14%
2021/07/13	5	95.20	9	98.27	100.50	-4	2,776	-0.14%
2021/07/12	0	0.00	2	91.20	91.50	-2	2,743	-0.07%
2021/07/09	0	0.00	1	91.40	90.40	-1	2,809	-0.04%
2021/07/08	2	92.40	1	87.00	92.80	1	2,879	0.03%
2021/07/01	0	0.00	3	88.40	88.00	-3	3,366	-0.09%
2021/06/28	2	88.10	0	0.00	88.00	2	3,869	0.05%
2021/06/24	0	0.00	1	89.70	89.50	-1	3,964	-0.03%
2021/06/21	2	93.95	3	92.67	90.40	-1	4,078	-0.02%
2021/06/18	2	94.45	1	96.40	94.40	1	4,072	0.02%
2021/06/17	5	93.20	0	0.00	93.30	5	4,036	0.12%
2021/06/16	1	93.60	0	0.00	90.30	1	4,057	0.02%
2021/06/11	0	0.00	1	91.60	91.70	-1	4,145	-0.02%
2021/06/09	1	90.70	0	0.00	89.00	1	4,316	0.02%
2021/06/07	2	87.10	2	88.50	88.60	0	4,724	0.00%
2021/06/03	1	92.30	0	0.00	91.80	1	5,016	0.02%
2021/06/02	1	92.30	0	0.00	92.40	1	5,037	0.02%
2021/06/01	1	93.20	0	0.00	92.40	1	4,977	0.02%
2021/05/31	6	91.63	6	92.15	92.70	0	4,973	0.00%
2021/05/28	5	89.42	0	0.00	89.10	5	4,974	0.10%
2021/05/27	2	89.70	0	0.00	88.80	2	5,005	0.04%
2021/05/25	0	0.00	1	92.30	93.50	-1	5,013	-0.02%
2021/05/24	3	87.50	1	87.90	87.00	2	5,033	0.04%
2021/05/21	0	0.00	1	87.00	85.80	-1	5,051	-0.02%
2021/05/20	1	81.80	0	0.00	80.60	1	5,217	0.02%
2021/05/17	1	81.20	4	76.40	74.40	-3	5,612	-0.05%
2021/05/13	1	81.90	0	0.00	81.50	1	5,897	0.02%
2021/05/10	1	98.10	2	101.00	97.90	-1	5,741	-0.02%
2021/05/07	2	100.50	0	0.00	102.00	2	5,737	0.03%
2021/05/06	1	100.00	0	0.00	98.40	1	5,703	0.02%
2021/05/05	5	103.84	2	102.85	99.90	3	5,670	0.05%
2021/05/04	3	101.17	4	101.50	101.50	-1	5,632	-0.02%
2021/05/03	10	112.55	2	112.75	111.50	8	5,593	0.14%
2021/04/29	0	0.00	2	119.75	120.50	-2	5,597	-0.04%
2021/04/28	3	118.67	0	0.00	118.50	3	5,589	0.05%
2021/04/26	8	125.75	6	126.08	123.00	2	5,649	0.04%
2021/04/23	1	124.00	2	124.00	124.00	-1	5,628	-0.02%
2021/04/22	3	129.00	17	126.74	123.00	-14	5,613	-0.25%
2021/04/21	13	133.00	18	133.53	133.50	-5	5,558	-0.09%
2021/04/20	25	128.12	6	126.42	130.50	19	5,448	0.35%
2021/04/19	3	119.17	0	0.00	119.00	3	5,428	0.06%
2021/04/15	0	0.00	5	122.60	125.00	-5	5,592	-0.09%
2021/04/14	7	118.14	3	116.17	116.00	4	5,564	0.07%
2021/04/13	3	124.83	5	124.90	120.00	-2	5,539	-0.04%
2021/04/12	3	130.50	2	125.75	124.50	1	5,574	0.02%
2021/04/09	7	130.07	7	131.36	128.50	0	5,538	0.00%
2021/04/08	8	132.25	9.2	132.76	136.50	-1.2	5,427	-0.02%
2021/04/07	37	122.92	29	123.47	127.50	8	5,213	0.15%
2021/04/06	12	121.17	5	120.70	118.50	7	5,096	0.14%
2021/04/01	8	120.06	1	119.50	118.50	7	5,014	0.14%
2021/03/31	30	118.00	36	120.50	123.50	-6	4,871	-0.12%
2021/03/30	0	0.00	1	113.50	112.50	-1	4,673	-0.02%
2021/03/29	6	113.00	11	111.86	110.50	-5	4,642	-0.11%
2021/03/26	6	108.92	2	109.50	109.50	4	4,574	0.09%
2021/03/25	7	106.43	8.5	108.83	106.50	-1.5	4,530	-0.03%
2021/03/24	13	103.96	10	104.00	103.00	3	4,451	0.07%
2021/03/22	1	106.00	0	0.00	104.50	1	4,425	0.02%
2021/03/19	10	104.00	10	105.00	106.50	0	4,403	0.00%
2021/03/18	23	104.20	22	105.05	105.00	1	4,363	0.02%
2021/03/17	10	102.00	10	103.50	104.50	0	4,317	0.00%
2021/03/16	6	103.67	5	102.90	101.50	1	4,270	0.02%
2021/03/15	17	102.29	19	102.71	101.00	-2	4,202	-0.05%
2021/03/12	10	108.65	1	110.00	108.00	9	4,058	0.22%
2021/03/11	5	110.30	5	113.80	116.00	0	3,863	0.00%
2021/03/10	25	108.54	31	109.74	105.50	-6	3,656	-0.16%
2021/03/09	2	106.50	6	106.50	108.50	-4	3,345	-0.12%
2021/03/08	4	112.75	3	115.17	111.00	1	3,316	0.03%
2021/03/05	1	106.50	0	0.00	108.50	1	3,278	0.03%
2021/03/03	3	105.00	0	0.00	107.00	3	3,269	0.09%
2021/03/02	6	113.08	0	0.00	106.00	6	3,270	0.18%
2021/02/26	8	112.13	0	0.00	112.00	8	3,245	0.25%
2021/02/25	1	109.00	0.2	107.00	108.50	0.8	3,203	0.03%
2021/02/24	3	107.17	1	102.00	105.00	2	3,189	0.06%
2021/02/23	0	0.00	1	108.50	112.50	-1	3,132	-0.03%
2021/02/22	96	111.78	80	111.99	113.00	16	3,107	0.51%
2021/02/19	14	105.79	27	105.06	103.00	-13	2,950	-0.44%
2021/02/18	6	100.10	3	100.23	104.00	3	2,701	0.11%
2021/02/05	34	85.70	40	86.77	86.10	-6	2,517	-0.24%
2021/02/04	31	80.40	20	80.52	80.80	11	2,348	0.47%
2021/02/02	0	0.00	3	75.90	75.90	-3	2,285	-0.13%
2021/02/01	6	73.85	0	0.00	73.00	6	2,305	0.26%
2021/01/29	0	0.00	1	78.40	76.90	-1	2,315	-0.04%
2021/01/28	1	77.40	10	78.00	77.50	-9	2,328	-0.39%
2021/01/27	0	0.00	3	78.20	78.20	-3	2,352	-0.13%
2021/01/26	0	0.00	1	77.90	77.10	-1	2,335	-0.04%
2021/01/25	1	79.20	1	80.10	80.40	0	2,312	0.00%
2021/01/22	20	80.42	8.3	79.61	81.00	11.7	2,284	0.51%
2021/01/21	10	77.71	6	77.43	78.00	4	2,249	0.18%
2021/01/20	2	77.60	1	78.30	76.00	1	2,242	0.04%
2021/01/19	2	82.15	84	81.88	81.00	-82	2,237	-3.66%
2021/01/18	6	78.10	6	77.47	79.80	0	2,169	0.00%
2021/01/15	0	0.00	3	78.40	78.00	-3	2,147	-0.14%
2021/01/14	9	80.32	49	80.82	80.10	-40	2,122	-1.89%
2021/01/13	12	79.31	17	79.35	80.50	-5	2,050	-0.24%
2021/01/12	4	78.10	4	78.25	76.50	0	1,950	0.00%
2021/01/11	7	78.10	8.1	78.16	77.80	-1.1	1,871	-0.06%
2021/01/08	1	76.90	68.2	77.19	75.90	-67.2	1,773	-3.79%
2021/01/07	7.3	73.49	35	73.38	73.20	-27.7	1,668	-1.66%
2021/01/06	7	73.40	7	73.60	71.00	0	1,632	0.00%
2021/01/05	106.2	72.25	4.2	70.81	72.80	102	1,582	6.45%	大買/鉅額交易
2021/01/04	2	69.20	0	0.00	69.20	2	1,534	0.13%
2020/12/31	1	66.90	0	0.00	66.90	1	1,533	0.07%
2020/12/29	0.3	65.00	0	0.00	65.60	0.3	1,570	0.02%
2020/12/28	2	66.90	1	66.70	66.40	1	1,577	0.06%
2020/12/25	1	68.80	0	0.00	67.70	1	1,576	0.06%
2020/12/24	4	64.47	2.1	65.61	66.60	2	1,544	0.13%
2020/12/21	0	0.00	2	63.80	62.60	-2	1,583	-0.13%
2020/12/18	1.1	62.81	1	62.80	63.30	0.1	1,619	0.00%
2020/12/17	4	63.83	2	63.20	63.30	2	1,638	0.12%
2020/12/16	2	64.00	2	64.00	64.00	0	1,687	0.00%
2020/12/15	1	63.90	4	63.53	63.60	-3	1,722	-0.17%
2020/12/11	0	0.00	3	65.40	65.10	-3	1,771	-0.17%
2020/12/10	1	66.80	0	0.00	66.80	1	1,775	0.06%
2020/12/09	6	67.08	6	67.15	68.00	0	1,783	0.00%
2020/12/08	2	65.80	1	65.30	65.60	1	1,805	0.06%
2020/12/07	4	64.80	0	0.00	65.20	4	1,836	0.22%
2020/12/04	0	0.00	2	66.40	66.20	-2	1,845	-0.11%
2020/12/03	0	0.00	2	68.15	68.10	-2	1,858	-0.11%
2020/12/02	1.4	68.94	0	0.00	69.00	1.4	1,907	0.07%
2020/12/01	1	68.70	3	68.00	68.30	-2	1,952	-0.10%
2020/11/30	1.5	69.03	0	0.00	68.50	1.5	2,108	0.07%
2020/11/27	2	68.20	6	68.30	68.50	-4	2,158	-0.19%
2020/11/26	6	69.50	3	68.60	68.50	3	2,171	0.14%
2020/11/25	1	71.30	0	0.00	69.80	1	2,208	0.05%
2020/11/24	3	72.70	5	71.82	71.30	-2	2,257	-0.09%
2020/11/23	2	72.60	1	72.90	72.60	1	2,305	0.04%
2020/11/20	3	72.53	1.4	72.19	72.50	1.6	2,483	0.06%
2020/11/19	6	72.42	0	0.00	72.20	6	2,593	0.23%
2020/11/18	4	72.30	2	72.65	72.60	2	2,633	0.08%
2020/11/17	2	70.20	3	69.90	69.90	-1	2,670	-0.04%
2020/11/16	0	0.00	1	70.80	70.50	-1	2,842	-0.04%
2020/11/13	1	71.50	2	71.70	71.40	-1	2,961	-0.03%
2020/11/12	41	74.01	45	74.42	72.60	-4	3,064	-0.13%
2020/11/11	3	70.93	0	0.00	70.80	3	3,093	0.10%
2020/11/10	5.1	71.06	2	71.30	71.00	3.1	3,151	0.10%
2020/11/09	4	71.30	12	70.69	72.50	-8	3,476	-0.23%
2020/11/06	8.5	71.35	4	72.15	70.30	4.5	3,626	0.12%
2020/11/05	1	70.40	0	0.00	70.50	1	3,703	0.03%
2020/11/04	7	68.96	1	69.30	70.20	6	3,816	0.16%
2020/11/03	2	70.25	0	0.00	70.10	2	3,965	0.05%
2020/11/02	2	70.25	0	0.00	69.40	2	4,225	0.05%
2020/10/30	2	71.30	0	0.00	70.00	2	4,575	0.04%
2020/10/29	5	70.16	0	0.00	71.80	5	4,606	0.11%
2020/10/28	0	72.00	2	72.70	72.10	-2	4,669	-0.04%
2020/10/27	5.1	73.02	2.1	72.91	73.20	3	4,725	0.06%
2020/10/26	2	78.05	7	76.77	76.40	-5	4,723	-0.11%
2020/10/23	2	77.40	4	77.15	77.40	-2	4,754	-0.04%
2020/10/22	2	74.75	9	75.10	75.40	-7	4,856	-0.14%
2020/10/21	0	0.00	1	77.50	77.50	-1	5,094	-0.02%
2020/10/20	0.3	78.20	0.1	78.20	78.20	0.2	5,179	0.00%
2020/10/19	3	78.43	5.5	78.63	79.10	-2.5	5,301	-0.05%
2020/10/16	2	80.45	9	78.76	78.50	-7	5,559	-0.13%
2020/10/15	2	81.05	0	0.00	80.70	2	5,912	0.03%
2020/10/14	6	82.45	0	0.00	82.20	6	5,931	0.10%
2020/10/13	2	81.80	2	81.65	81.60	0	5,963	0.00%
2020/10/12	13	82.94	3	83.20	82.00	10	6,012	0.17%
2020/10/08	2	85.20	2	85.10	85.30	0	6,212	0.00%
2020/10/06	0	0.00	9	84.14	84.60	-9	6,286	-0.14%
2020/10/05	1	81.80	3	81.07	82.50	-2	6,345	-0.03%
2020/09/30	5	78.40	1	78.70	79.20	4	6,391	0.06%
2020/09/29	4	80.37	1	79.70	79.80	3	6,440	0.05%
2020/09/28	2	79.85	3	80.50	80.50	-1	6,591	-0.02%
2020/09/25	7	81.21	0	0.00	78.60	7	6,757	0.10%
2020/09/24	4	82.65	2	83.65	82.00	2	6,745	0.03%
2020/09/23	8	85.21	5	86.00	86.20	3	6,811	0.04%
2020/09/22	7	85.87	1	84.50	84.70	6	6,825	0.09%
2020/09/21	13	85.77	5	86.86	86.60	8	6,810	0.12%
2020/09/18	6	83.80	4	84.68	85.50	2	6,766	0.03%
2020/09/17	20	82.25	17	82.36	82.80	3	6,736	0.04%
2020/09/16	1	81.40	1	80.80	80.70	0	6,693	0.00%
2020/09/15	18	82.05	0	0.00	81.10	18	6,693	0.27%
2020/09/14	1	80.60	1	81.40	81.40	0	6,695	0.00%
2020/09/11	29	82.29	6	81.65	80.20	23	6,689	0.34%
2020/09/10	8	88.28	41	88.63	88.40	-33	6,660	-0.50%
2020/09/09	38	86.28	0	0.00	88.80	38	6,632	0.57%
2020/09/08	7	86.44	13	85.71	85.50	-6	6,608	-0.09%
2020/09/07	2	88.90	4	90.55	88.00	-2	6,598	-0.03%
2020/09/04	6	90.77	25	90.21	91.00	-19	6,575	-0.29%
2020/09/03	38	94.71	10	95.15	91.50	28	6,609	0.42%
2020/09/02	14	92.36	13	92.49	92.30	1	6,463	0.02%
2020/09/01	2	91.65	3	91.07	92.10	-1	6,443	-0.02%
2020/08/31	10	91.49	19	90.77	92.60	-9	6,441	-0.14%
2020/08/28	4	90.45	15	90.74	90.00	-11	6,398	-0.17%
2020/08/27	2	90.45	2	90.85	91.00	0	6,363	0.00%
2020/08/26	5	92.26	17	92.56	90.70	-12	6,368	-0.19%
2020/08/25	7	87.00	8	89.43	90.30	-1	6,208	-0.02%
2020/08/24	6	84.45	1	84.80	86.50	5	6,137	0.08%
2020/08/21	24	83.03	26	83.40	84.00	-2	6,181	-0.03%
2020/08/20	15	82.47	1	85.40	79.20	14	6,418	0.22%
2020/08/19	28	89.98	11	89.77	87.80	17	6,420	0.26%
2020/08/18	7	87.26	3	88.37	88.30	4	6,298	0.06%
2020/08/17	2	87.60	13	88.58	90.10	-11	6,207	-0.18%
2020/08/14	13	85.68	14	85.22	85.40	-1	6,119	-0.02%
2020/08/13	48	88.83	54	89.28	85.50	-6	6,069	-0.10%
2020/08/12	17	86.27	17	87.18	86.80	0	5,730	0.00%
2020/08/11	17	85.22	8	83.24	82.50	9	5,593	0.16%
2020/08/10	6	87.20	38	86.48	86.40	-32	5,506	-0.58%
2020/08/07	32	85.72	36	84.80	86.50	-4	5,433	-0.07%
2020/08/06	34	84.93	35	85.51	82.50	-1	5,272	-0.02%
2020/08/05	59	83.27	111	84.47	83.50	-52	5,052	-1.03%	大賣/
2020/08/04	4	78.00	32	76.97	78.00	-28	4,766	-0.59%
2020/08/03	4	78.45	11	78.14	77.20	-7	4,866	-0.14%
2020/07/31	11	77.29	20	75.97	77.00	-9	4,933	-0.18%
2020/07/30	8	74.04	9	73.96	74.50	-1	4,915	-0.02%
2020/07/29	9	71.83	1	71.60	73.30	8	4,955	0.16%
2020/07/28	15	74.17	2	74.45	71.50	13	4,966	0.26%
2020/07/27	81	77.16	25	77.04	75.40	56	5,000	1.12%
2020/07/24	18	75.91	28	75.69	74.90	-10	4,867	-0.21%
2020/07/23	7	75.20	15	76.14	77.60	-8	4,965	-0.16%
2020/07/22	25	77.72	12	78.40	77.60	13	4,881	0.27%
2020/07/21	52	74.92	26	75.65	77.00	26	4,628	0.56%
2020/07/20	18	68.84	7	68.47	70.00	11	4,298	0.26%
2020/07/17	15	70.53	14	69.09	69.70	1	4,305	0.02%
2020/07/16	27	70.98	7	71.34	71.30	20	4,378	0.46%
2020/07/15	45	72.90	21	72.26	70.60	24	4,352	0.55%
2020/07/14	17	70.25	10	70.06	70.90	7	4,200	0.17%
2020/07/13	4	69.18	3	68.90	69.80	1	4,194	0.02%
2020/07/10	0	0.00	1	66.40	66.70	-1	4,207	-0.02%
2020/07/09	2	72.60	2	73.55	71.40	0	4,240	0.00%
2020/07/08	5	71.94	5	71.96	72.20	0	4,299	0.00%
2020/07/07	23	72.43	114	71.21	72.20	-91	4,295	-2.12%	大賣/
2020/07/06	18	69.92	30	70.02	70.40	-12	4,208	-0.29%
2020/07/03	0	0.00	1	65.00	65.60	-1	4,143	-0.02%
2020/07/02	17	65.84	11	66.82	65.00	6	4,194	0.14%
2020/07/01	0	0.00	4	63.53	64.40	-4	4,143	-0.10%
2020/06/30	11	60.21	2	61.05	61.10	9	4,123	0.22%
2020/06/24	2	59.70	0	0.00	59.80	2	4,207	0.05%
2020/06/23	1	60.80	0	0.00	60.40	1	4,294	0.02%
2020/06/22	6	61.68	5	62.36	61.00	1	4,392	0.02%
2020/06/19	2	61.50	2	61.65	61.60	0	4,397	0.00%
2020/06/18	1	60.00	0	0.00	60.70	1	4,395	0.02%
2020/06/17	11	61.42	1	61.50	60.70	10	4,390	0.23%
2020/06/16	2	60.50	3	60.53	61.20	-1	4,396	-0.02%
2020/06/11	1	61.60	1	60.20	59.80	0	4,415	0.00%
2020/06/10	3	62.03	6	61.53	62.40	-3	4,405	-0.07%
2020/06/09	5	64.74	0	0.00	64.70	5	4,361	0.11%
2020/06/08	4	65.65	2	65.50	65.30	2	4,390	0.05%
2020/06/05	0	0.00	6	66.98	67.30	-6	4,368	-0.14%
2020/06/04	2	65.40	2	65.40	65.20	0	4,362	0.00%
2020/06/03	7	66.26	3	65.90	66.20	4	4,372	0.09%
2020/06/02	18	67.34	12	67.18	66.00	6	4,372	0.14%
2020/06/01	1	66.40	13	66.28	66.40	-12	4,353	-0.28%
2020/05/29	1	65.90	19	66.53	65.60	-18	4,350	-0.41%
2020/05/28	31	68.09	23	66.97	66.60	8	4,328	0.18%
2020/05/27	46	69.35	34	70.05	67.60	12	4,271	0.28%
2020/05/26	34	65.94	16	65.76	67.20	18	4,066	0.44%
2020/05/25	7	62.11	0	0.00	61.10	7	3,956	0.18%
2020/05/22	1	64.70	1	63.60	61.70	0	3,945	0.00%
2020/05/21	5	63.76	4	64.18	64.90	1	3,911	0.03%
2020/05/19	1	62.50	1	61.40	61.60	0	3,859	0.00%
2020/05/18	2	60.35	0	0.00	61.00	2	3,845	0.05%
2020/05/14	2	65.45	4	63.60	61.50	-2	3,775	-0.05%
2020/05/13	2	64.95	5	64.76	65.10	-3	3,711	-0.08%
2020/05/12	8	65.70	1	65.50	65.40	7	3,719	0.19%
2020/05/11	5	66.74	3	65.70	65.60	2	3,681	0.05%
2020/05/08	11	67.87	20.1	68.56	66.90	-9.1	3,618	-0.25%
2020/05/07	24	66.37	7	67.06	68.50	17	3,480	0.49%
2020/05/06	2	65.00	14	64.76	63.60	-12	3,332	-0.36%
2020/05/05	2	64.10	3	64.30	64.30	-1	3,292	-0.03%
2020/05/04	12	63.71	15	63.72	63.60	-3	3,234	-0.09%
2020/04/30	0	0.00	2	63.95	64.70	-2	3,185	-0.06%
2020/04/29	13	62.15	13	62.79	62.00	0	3,067	0.00%
2020/04/28	64	60.12	37	60.21	61.00	27	2,958	0.91%
2020/04/24	4	54.00	3	54.10	54.20	1	2,753	0.04%
2020/04/23	23	54.21	2	53.50	54.60	21	2,753	0.76%
2020/04/21	47	53.47	40	53.32	52.80	7	2,683	0.26%
2020/04/17	4	57.58	0	0.00	55.80	4	2,571	0.16%
2020/04/16	0	0.00	3	57.70	59.70	-3	2,489	-0.12%
2020/04/15	2	58.35	16.1	59.06	58.20	-14.1	2,439	-0.58%
2020/04/14	43	59.33	26	59.72	60.00	17	2,385	0.71%
2020/04/13	2.1	59.36	10	58.48	56.50	-7.9	2,306	-0.34%
2020/04/10	8	55.78	0	0.00	55.90	8	2,201	0.36%
2020/04/09	11	55.86	32	55.52	55.80	-21	2,171	-0.97%
2020/04/08	28	53.74	7	55.24	56.00	21	2,142	0.98%
2020/04/07	1	49.70	2	51.30	51.40	-1	2,035	-0.05%
2020/04/06	2	47.90	3	47.17	47.00	-1	1,976	-0.05%
2020/03/31	5	47.20	6	45.37	46.90	-1	1,972	-0.05%
2020/03/30	0	0.00	1	43.50	44.70	-1	1,935	-0.05%
2020/03/27	3	44.12	28	45.54	44.00	-25	1,912	-1.31%
2020/03/26	15	41.85	5	41.49	43.30	10	1,835	0.54%
2020/03/25	18	39.40	0	0.00	39.40	18	1,737	1.04%
2020/03/24	1	35.85	1	35.60	35.85	0	1,729	0.00%
2020/03/23	0	0.00	3	32.70	32.60	-3	1,732	-0.17%
2020/03/20	0	0.00	1	34.00	34.40	-1	1,776	-0.06%
2020/03/19	1	31.60	0	0.00	31.50	1	1,830	0.05%
2020/03/18	0	0.00	1	36.35	35.00	-1	1,817	-0.06%
2020/03/16	0	0.00	1	37.10	36.40	-1	1,790	-0.06%
2020/03/13	1	36.45	0	0.00	37.95	1	1,771	0.06%
2020/03/12	0	0.00	5	40.98	40.25	-5	1,742	-0.29%
2020/03/11	2	47.70	1	45.45	44.50	1	1,725	0.06%
2020/03/10	1	46.80	0	0.00	47.75	1	1,714	0.06%
2020/03/09	3	48.05	2	48.63	47.20	1	1,697	0.06%
2020/03/06	2	51.10	1	51.80	50.40	1	1,678	0.06%
2020/03/05	3	53.70	1	53.60	52.80	2	1,678	0.12%
2020/03/04	0	52.70	0	0.00	50.70	0	1,716	0.00%
2020/03/03	1	53.60	0	0.00	52.70	1	1,705	0.06%
2020/03/02	3	53.53	0	0.00	52.40	3	1,703	0.18%
2020/02/27	2	61.95	0	0.00	55.70	2	1,676	0.12%
2020/02/26	2	57.10	1	60.90	61.00	1	1,588	0.06%
2020/02/25	1	53.80	0	0.00	55.50	1	1,527	0.07%
2020/02/24	0	0.00	1	54.60	55.50	-1	1,571	-0.06%
2020/02/21	3	56.23	0	0.00	55.30	3	1,711	0.18%
2020/02/14	0	58.70	0	0.00	58.60	0	2,300	0.00%
2020/02/11	1	56.50	5	56.38	56.20	-4	2,579	-0.16%
2020/02/10	0	52.60	0	0.00	55.80	0	2,627	0.00%
2020/02/06	2	58.80	2	58.70	58.70	0	2,743	0.00%
2020/02/05	0	0.00	7	57.10	55.60	-7	2,795	-0.25%
2020/02/04	1	57.90	1	57.70	58.80	0	2,886	0.00%
2020/02/03	0	0.00	5	52.50	56.00	-5	2,905	-0.17%
2020/01/31	4	58.28	4	60.00	58.30	0	2,903	0.00%
2020/01/30	0	0.00	4.2	61.20	61.20	-4.2	2,972	-0.14%
2020/01/16	8	68.98	0	0.00	68.50	8	3,091	0.26%
2020/01/09	0	0.00	1	67.00	67.30	-1	3,658	-0.03%
2020/01/03	5	70.10	1	70.40	69.60	4	4,258	0.09%
2020/01/02	0	0.00	3	70.83	71.30	-3	4,338	-0.07%
2019/12/30	1	69.80	0	0.00	69.70	1	4,824	0.02%
2019/12/27	1	69.40	1	69.10	68.80	0	4,959	0.00%
2019/12/26	1	71.10	0	0.00	70.00	1	4,967	0.02%
2019/12/25	0	0.00	1	69.50	69.90	-1	4,939	-0.02%
2019/12/23	0	0.00	1	69.00	67.10	-1	4,952	-0.02%
2019/12/17	3	69.30	0	0.00	69.30	3	5,055	0.06%
2019/12/16	33	69.91	33	69.81	69.10	0	5,045	0.00%
2019/12/13	2	67.00	5	66.00	66.90	-3	5,034	-0.06%
2019/12/12	22	67.48	23	67.68	67.00	-1	5,167	-0.02%
2019/12/10	2	67.90	0	0.00	67.90	2	5,279	0.04%
2019/12/09	10	69.10	0	0.00	68.40	10	5,358	0.19%
2019/12/05	0	0.00	1	68.10	68.00	-1	5,523	-0.02%
2019/12/03	1	67.00	1	67.30	67.00	0	5,912	0.00%
2019/12/02	0	0.00	8	67.90	67.90	-8	5,915	-0.14%
2019/11/29	1	69.50	0	0.00	67.00	1	5,902	0.02%
2019/11/28	1	66.80	2	65.75	67.00	-1	5,850	-0.02%
2019/11/27	3	66.70	4	67.00	66.40	-1	5,873	-0.02%
2019/11/26	5	67.30	0	0.00	66.90	5	5,885	0.08%
2019/11/25	1	67.00	2	67.40	67.00	-1	5,917	-0.02%
2019/11/22	1	66.80	0	0.00	66.00	1	5,943	0.02%
2019/11/21	0	0.00	1	66.90	66.50	-1	5,967	-0.02%
2019/11/20	5	64.94	1	64.30	65.50	4	5,980	0.07%
2019/11/19	0	0.00	1	70.10	69.50	-1	5,980	-0.02%
2019/11/18	6	69.97	7	70.26	71.10	-1	6,028	-0.02%
2019/11/15	2	72.70	4	72.38	72.90	-2	6,208	-0.03%
2019/11/14	1	72.30	2	71.40	71.30	-1	6,279	-0.02%
2019/11/13	40	75.68	48	75.30	71.60	-8	6,309	-0.13%
2019/11/12	23	74.18	53	70.94	76.30	-30	5,966	-0.50%
2019/11/11	7	70.14	28	70.75	69.40	-21	5,812	-0.36%
2019/11/08	10	71.25	1	68.10	71.80	9	5,794	0.16%
2019/11/07	1	69.20	13	70.41	68.40	-12	5,753	-0.21%
2019/11/06	0	0.00	16	71.48	71.00	-16	5,755	-0.28%
2019/11/05	10	71.42	5	71.10	71.00	5	5,742	0.09%
2019/11/04	25	70.93	23	71.06	70.70	2	5,714	0.03%
2019/11/01	68	69.04	68	69.82	70.40	0	5,671	0.00%
2019/10/31	0	0.00	2	66.50	66.10	-2	5,581	-0.04%
2019/10/30	0	0.00	10	67.73	67.40	-10	5,579	-0.18%
2019/10/29	37	66.25	20	67.14	67.90	17	5,573	0.31%
2019/10/28	10	68.88	1	69.80	67.90	9	5,523	0.16%
2019/10/25	10	70.30	1	70.80	69.30	9	5,519	0.16%
2019/10/24	2	70.80	1	71.10	70.00	1	5,462	0.02%
2019/10/23	1	71.70	3	72.57	70.60	-2	5,442	-0.04%
2019/10/22	15	69.03	6	70.18	71.70	9	5,363	0.17%
2019/10/21	3	70.37	8	70.56	69.80	-5	5,309	-0.09%
2019/10/18	10	73.06	4	73.10	72.20	6	5,239	0.11%
2019/10/17	22	71.61	12	72.49	72.50	10	5,170	0.19%
2019/10/16	6	72.28	22	71.88	73.20	-16	5,059	-0.32%
2019/10/15	67	69.00	102	71.20	71.30	-35	4,887	-0.72%	大賣/
2019/10/14	216	64.90	209	64.90	64.90	7	4,671	0.15%	大買/大賣/
2019/10/09	8	59.26	7.2	58.61	59.00	0.8	4,675	0.02%
2019/10/08	19	60.72	12	60.13	59.70	7	4,651	0.15%
2019/10/07	36	63.14	38	62.80	60.50	-2	4,646	-0.04%
2019/10/04	26	59.68	28.2	59.98	60.30	-2.2	4,391	-0.05%
2019/10/03	5	56.72	5	57.58	57.90	0	4,220	0.00%
2019/10/02	2	54.10	2	54.05	54.20	0	4,071	0.00%
2019/10/01	0	0.00	6	53.92	53.80	-6	4,047	-0.15%
2019/09/27	2	52.40	1	52.40	52.60	1	4,017	0.02%
2019/09/26	7	52.07	3	52.70	52.10	4	3,990	0.10%
2019/09/25	6	51.88	0	0.00	52.00	6	4,001	0.15%
2019/09/20	0	0.00	2	53.20	52.30	-2	4,003	-0.05%
2019/09/17	12	50.89	12	51.94	50.30	0	4,031	0.00%
2019/09/16	1	55.90	0	0.00	55.40	1	4,010	0.02%
2019/09/12	1	54.90	3	54.90	55.10	-2	4,017	-0.05%
2019/09/11	7	56.13	0	0.00	55.60	7	3,935	0.18%
2019/09/10	3	54.87	0	0.00	54.20	3	3,849	0.08%
2019/09/09	19	56.32	16	56.13	56.50	3	3,764	0.08%
2019/09/06	17	52.32	7	53.26	54.80	10	3,642	0.27%
2019/09/05	4	51.25	10	51.13	51.80	-6	3,431	-0.17%
2019/09/04	3	47.40	4	47.21	47.15	-1	3,230	-0.03%
2019/09/03	4	46.40	8	46.80	46.90	-4	3,227	-0.12%
2019/09/02	2	45.66	3	45.53	46.20	-1	3,230	-0.03%
2019/08/30	12	46.27	2	46.50	46.35	10	3,198	0.31%
2019/08/29	1	47.25	3	46.97	47.05	-2	3,158	-0.06%
2019/08/28	3	46.42	2	47.05	47.05	1	3,126	0.03%
2019/08/27	6	48.15	11	48.21	48.10	-5	3,077	-0.16%
2019/08/26	6	46.64	0	0.00	45.50	6	3,033	0.20%
2019/08/23	0	48.30	2	50.50	48.20	-2	2,992	-0.07%
2019/08/22	19	49.16	21	49.40	49.70	-2	2,932	-0.07%
2019/08/21	24	47.08	16	46.98	47.55	8	2,797	0.29%
2019/08/20	11	49.40	17	48.46	46.55	-6	2,726	-0.22%
2019/08/19	14	45.96	14	47.21	47.75	0	2,468	0.00%
2019/08/16	32	43.70	24	43.54	43.45	8	2,348	0.34%
2019/08/14	4	42.20	0	0.00	41.90	4	2,263	0.18%
2019/08/13	24	42.69	23	42.10	41.50	1	2,276	0.04%
2019/08/12	1	42.50	1	42.80	41.20	0	2,281	0.00%
2019/08/08	14	42.51	14	42.26	42.05	0	2,258	0.00%
2019/08/07	9	40.40	9	40.45	40.45	0	2,263	0.00%
2019/08/06	0	0.00	3	35.62	38.00	-3	2,234	-0.13%
2019/08/05	1	40.55	0	0.00	38.45	1	2,185	0.05%
2019/08/02	0	0.00	1	42.05	41.50	-1	2,185	-0.05%
2019/08/01	4	42.75	2	43.15	43.00	2	2,165	0.09%
2019/07/31	3	41.50	0	0.00	42.00	3	2,138	0.14%
2019/07/30	4	41.73	0	0.00	41.60	4	2,116	0.19%
2019/07/29	15	45.40	18	45.36	43.90	-3	2,072	-0.14%
2019/07/26	0	0.00	1	43.15	43.80	-1	2,030	-0.05%
2019/07/25	1	43.60	1	43.85	43.70	0	2,023	0.00%
2019/07/24	7	45.01	43	44.88	44.80	-36	2,013	-1.79%
2019/07/23	60	44.83	26	44.82	44.80	34	2,094	1.62%
2019/07/22	2	41.90	2	42.13	41.70	0	2,124	0.00%
2019/07/19	3	41.93	3	42.28	41.80	0	2,264	0.00%
2019/07/18	4	41.05	1	41.40	41.30	3	2,345	0.13%
2019/07/17	0	0.00	5	41.52	41.30	-5	2,464	-0.20%
2019/07/16	1	44.20	3	44.63	43.85	-2	2,531	-0.08%
2019/07/15	17	44.02	14	43.83	44.20	3	2,655	0.11%
2019/07/12	4	40.79	5	41.37	41.80	-1	2,629	-0.04%
2019/07/11	12	40.75	13	40.37	40.85	-1	2,606	-0.04%
2019/07/10	7	38.64	16	38.41	38.85	-9	2,544	-0.35%
2019/07/09	17	38.13	15	38.31	37.40	2	2,544	0.08%
2019/07/05	2	37.10	5	37.00	36.95	-3	2,523	-0.12%
2019/07/04	4	36.65	0	0.00	36.60	4	2,527	0.16%
2019/07/02	1	37.30	2	36.70	36.85	-1	2,551	-0.04%
2019/07/01	21	37.40	26	37.56	36.90	-5	2,558	-0.20%
2019/06/28	9	35.95	1	35.70	35.70	8	2,597	0.31%
2019/06/27	5	36.88	26	36.89	36.25	-21	2,747	-0.76%
2019/06/26	44	36.66	48	36.73	37.00	-4	2,912	-0.14%
2019/06/25	34	37.93	16	38.08	37.30	18	2,898	0.62%
2019/06/24	8	36.43	10	36.65	37.30	-2	2,901	-0.07%
2019/06/21	29	36.42	19	36.02	35.55	10	2,888	0.35%
2019/06/20	16	33.66	3	34.72	34.75	13	2,792	0.47%
2019/06/11	2	32.40	0	0.00	32.80	2	3,008	0.07%
2019/06/10	10	32.51	13	32.99	33.05	-3	2,997	-0.10%
2019/05/29	4	31.70	2	31.60	31.15	2	3,077	0.06%
2019/05/28	0	0.00	1	31.40	31.50	-1	3,082	-0.03%
2019/05/27	3	30.15	0	0.00	30.40	3	3,092	0.10%
2019/05/24	16	31.85	2	32.05	31.40	14	3,131	0.45%
2019/05/23	12	32.09	0	0.00	31.60	12	3,135	0.38%
2019/05/22	1	33.20	28	33.57	32.95	-27	3,130	-0.86%
2019/05/21	17	33.06	3	34.30	34.30	14	3,134	0.45%
2019/05/20	6	33.51	17	33.13	33.10	-11	3,162	-0.35%
2019/05/17	7	32.49	1	34.00	31.80	6	3,192	0.19%
2019/05/16	1	35.30	1	35.25	35.15	0	3,149	0.00%
2019/05/15	1	36.55	10	36.90	36.65	-9	3,143	-0.29%
2019/05/14	0	0.00	1	32.60	35.50	-1	3,094	-0.03%
2019/05/10	20	31.30	0	0.00	32.50	20	3,163	0.63%
2019/05/08	1	36.15	1	38.00	36.10	0	3,143	0.00%
2019/04/30	0	0.00	2	37.65	37.65	-2	3,147	-0.06%
2019/04/29	8	37.54	4	38.60	36.15	4	3,133	0.13%
2019/04/26	12	40.74	11	40.87	40.15	1	2,992	0.03%
2019/04/25	45	41.55	46	41.65	40.50	-1	2,833	-0.04%
2019/04/24	3	45.85	0	0.00	44.70	3	2,682	0.11%
2019/04/23	6	46.57	10	46.33	45.35	-4	2,588	-0.15%
2019/04/22	1	51.00	8	51.28	49.20	-7	2,485	-0.28%
2019/04/19	30	57.93	23	57.36	54.20	7	2,378	0.29%
2019/04/18	0	0.00	4	60.50	60.20	-4	2,243	-0.18%
2019/04/17	0	0.00	14	58.73	60.60	-14	2,236	-0.63%
2019/04/16	14	58.80	2	59.40	59.40	12	2,308	0.52%
2019/04/12	5	54.64	5.2	53.59	53.50	-0.2	2,273	-0.01%
2019/04/09	0	0.00	9	54.21	54.00	-9	2,253	-0.40%
2019/04/08	11	55.42	12.3	54.36	55.60	-1.3	2,254	-0.06%
2019/04/03	15	54.50	5.4	53.98	55.50	9.6	2,286	0.42%
2019/04/02	2	53.50	3	54.70	55.80	-1	2,310	-0.04%
2019/04/01	9	55.01	8	55.33	56.50	1	2,319	0.04%
2019/03/29	2	50.60	10.1	51.85	53.20	-8.1	2,218	-0.37%
2019/03/28	3	48.40	5	48.40	48.40	-2	2,056	-0.10%
2019/03/27	13	43.28	18	43.05	44.00	-5	2,028	-0.25%
2019/03/26	2	41.75	0	0.00	41.10	2	1,924	0.10%
2019/03/25	10	38.60	12	37.97	39.25	-2	1,870	-0.11%
2019/03/22	1	40.05	17	40.09	39.75	-16	1,831	-0.87%
2019/03/21	0	0.00	1	36.55	36.90	-1	1,757	-0.06%
2019/03/20	11	36.40	15	35.75	36.35	-4	1,734	-0.23%
2019/03/19	4	35.23	0	0.00	35.95	4	1,694	0.24%
2019/03/15	0	0.00	1	32.80	33.00	-1	1,574	-0.06%
2019/03/14	1	33.10	1	32.80	32.40	0	1,554	0.00%
2019/03/12	14	32.34	1	32.40	32.00	13	1,508	0.86%
2019/03/11	20	31.62	2	32.20	32.20	18	1,487	1.21%
2019/03/08	0	0.00	2	31.08	31.75	-2	1,465	-0.14%
2019/03/06	10	32.53	12	32.48	31.50	-2	1,432	-0.14%
2019/03/05	0	0.00	1	30.40	30.70	-1	1,375	-0.07%
2019/03/04	3	30.40	0	0.00	30.50	3	1,366	0.22%
2019/02/27	1	30.20	1	30.10	30.30	0	1,359	0.00%
2019/02/26	0	0.00	1	31.40	30.95	-1	1,345	-0.07%
2019/02/25	1	31.25	36	30.83	31.00	-35	1,324	-2.64%
2019/02/21	0	0.00	1	30.20	30.00	-1	1,253	-0.08%
2019/02/20	8	30.64	6	29.96	30.10	2	1,241	0.16%
2019/02/19	9	31.57	1	31.25	31.00	8	1,215	0.66%
2019/02/18	16	30.46	12.1	30.32	31.40	3.9	1,164	0.33%
2019/02/15	1	28.70	1	29.50	28.55	0	1,088	0.00%
2019/02/13	1	29.80	1	29.40	29.65	0	1,061	0.00%
2019/02/12	13	30.69	4	30.14	30.00	9	1,047	0.86%
2019/02/11	16	29.40	5	29.65	30.20	11	997	1.10%
2019/01/25	1	26.90	0	0.00	27.00	1	935	0.11%
2019/01/17	0	0.00	1	28.60	28.60	-1	883	-0.11%
2019/01/11	3	29.95	3	29.90	29.70	0	802	0.00%
2019/01/10	2	29.75	23	29.88	30.20	-21	780	-2.69%
2019/01/09	1	29.80	1	30.05	30.20	0	724	0.00%
2019/01/08	32	29.34	22	28.94	29.95	10	671	1.49%
2019/01/07	9	28.07	1	27.55	28.35	8	555	1.44%
2019/01/04	2	25.80	2	26.40	25.80	0	505	0.00%
2019/01/03	1	25.70	18	26.85	26.00	-17	490	-3.46%
2019/01/02	0	0.00	21	26.82	26.85	-21	472	-4.44%
2018/12/28	5	27.78	2	29.15	27.70	3	457	0.66%
2018/12/27	9	28.99	12	29.61	29.15	-3	436	-0.69%
2018/12/26	45	29.40	7	29.63	29.40	38	401	9.46%
2018/12/25	1	28.00	2	28.88	28.90	-1	348	-0.29%
2018/12/24	2	28.55	1	28.80	29.20	1	301	0.33%
2018/12/22	1	26.70	0	0.00	27.40	1	195	0.51%
2018/11/30	1	22.90	2	23.20	22.65	-1	95	-1.05%
2018/11/23	0	0.00	1	21.30	21.35	-1	90	-1.10%
2018/11/15	0	21.10	0	0.00	21.25	0	90	0.00%
2018/11/07	0	0.00	1	20.95	20.90	-1	82	-1.21%
2018/10/17	0	0.00	1	20.85	20.85	-1	83	-1.20%
2018/10/12	1	19.45	0	0.00	19.40	1	78	1.28%
2018/09/12	0	0.00	0.4	20.05	20.05	-0.4	51	-0.77%
2018/06/25	0	24.20	0	0.00	24.30	0	187	0.00%
2018/06/22	0	0.00	3	24.30	24.40	-3	188	-1.59%
2018/05/31	0	0.00	3	23.10	23.10	-3	224	-1.34%
2018/05/30	0	0.00	2	22.50	22.65	-2	224	-0.89%
2018/05/10	0	0.00	3	21.90	21.75	-3	250	-1.20%
2018/05/09	6	21.45	0	0.00	21.95	6	250	2.40%
2018/04/16	5	25.98	0	0.00	25.70	5	239	2.09%
2018/03/29	0	0.00	5	25.15	25.25	-5	169	-2.95%
2018/03/26	0	24.60	0	0.00	24.70	0	164	0.00%
2018/03/12	6	25.08	1	24.90	25.20	5	159	3.13%
2018/01/29	0	0.00	3	23.55	23.75	-3	145	-2.06%
2018/01/10	0	0.00	2	23.80	23.60	-2	176	-1.13%
2018/01/04	0	0.00	2	24.30	24.10	-2	197	-1.01%