力致 (3483)-元大-土城永寧券商分點個股進出

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
207.0
漲跌
▲3.5
漲幅
+1.72%
成交量
10,453張
產業
上櫃電腦及週邊類股
363人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/31	9.3	207.45	2	209.75	207.00	7.3	5,713	0.13%
2024/05/30	47.2	203.97	45	203.48	203.50	2.2	5,595	0.04%
2024/05/29	112	203.70	108.3	205.76	198.00	3.8	5,389	0.07%	大買/大賣/
2024/05/28	19.3	189.75	29	192.10	188.50	-9.8	4,973	-0.20%
2024/05/27	9	190.39	15	186.97	187.00	-6	4,878	-0.12%
2024/05/24	9.5	186.15	7	188.14	188.50	2.5	4,800	0.05%
2024/05/23	44	189.77	31.5	186.83	186.00	12.6	4,666	0.27%
2024/05/22	22.5	187.21	24.5	188.00	187.50	-2.1	4,434	-0.05%
2024/05/21	11	174.77	13.4	176.78	179.50	-2.4	4,132	-0.06%
2024/05/20	27.5	175.29	26.4	174.68	174.00	1.1	3,948	0.03%
2024/05/17	42	165.74	32	167.61	170.00	10	3,739	0.27%
2024/05/16	0.2	161.42	3	160.83	160.50	-2.8	3,660	-0.08%
2024/05/15	3	164.67	2	164.50	162.00	1	3,779	0.03%
2024/05/14	2	164.00	20	161.68	163.00	-18	3,969	-0.45%
2024/05/13	33	166.59	23	165.96	164.00	10	4,260	0.23%
2024/05/10	11	162.86	0	0.00	163.00	11	4,394	0.25%
2024/05/09	6	163.75	3	162.17	162.00	3	4,418	0.07%
2024/05/08	0	0.00	4	165.25	165.50	-4	4,402	-0.09%
2024/05/06	2.3	160.50	1	161.50	158.00	1.3	4,500	0.03%
2024/05/03	6	163.33	5.2	161.33	160.50	0.8	4,519	0.02%
2024/05/02	11.1	163.68	8	163.00	163.00	3.1	4,535	0.07%
2024/04/30	13.1	164.61	7.5	164.87	166.50	5.6	4,657	0.12%
2024/04/29	2	160.25	18.2	159.97	160.00	-16.2	4,554	-0.36%
2024/04/26	4	156.00	7	154.64	154.00	-3	4,509	-0.07%
2024/04/25	1	148.00	12	147.46	145.00	-11	4,466	-0.25%
2024/04/24	2	145.50	3	146.00	147.50	-1	4,483	-0.02%
2024/04/22	0	0.00	0.1	141.48	138.00	-0.1	4,521	0.00%
2024/04/19	11	138.05	1	135.00	140.50	10	4,527	0.22%
2024/04/18	15	139.00	15	138.50	138.50	0	4,510	0.00%
2024/04/17	2	137.25	0	0.00	137.00	2	4,522	0.04%
2024/04/16	1	135.00	0	0.00	135.00	1	4,523	0.02%
2024/04/15	2	144.75	0	0.00	144.50	2	4,502	0.04%
2024/04/10	7	149.29	1	147.50	147.00	6	4,582	0.13%
2024/04/09	0.1	149.63	1	149.00	149.00	-0.9	4,649	-0.02%
2024/04/03	0	0.00	1	152.00	152.50	-1	4,757	-0.02%
2024/04/02	2.1	149.31	2	151.75	150.00	0.1	4,921	0.00%
2024/04/01	0.1	153.00	0	153.50	153.00	0	5,034	0.00%
2024/03/29	0	0.00	0.1	154.00	153.00	-0.1	5,043	0.00%
2024/03/28	0.1	156.50	1	154.99	153.00	-1	5,038	-0.02%
2024/03/27	0.1	158.25	0	0.00	158.00	0.1	5,105	0.00%
2024/03/26	1.2	159.09	4	158.75	157.50	-2.8	5,105	-0.06%
2024/03/25	2	161.00	2	161.00	161.00	0	5,076	0.00%
2024/03/22	0	0.00	0	155.00	155.50	0	5,064	0.00%
2024/03/21	1	152.50	0	0.00	153.00	1	5,037	0.02%
2024/03/20	1	150.50	0	0.00	149.50	1	5,019	0.02%
2024/03/19	2	148.00	0	0.00	147.50	2	5,005	0.04%
2024/03/18	4	146.25	7	146.64	147.00	-3	4,999	-0.06%
2024/03/15	5	146.50	0.1	146.75	146.00	4.9	4,996	0.10%
2024/03/14	2.2	147.16	5	146.10	145.00	-2.9	5,034	-0.06%
2024/03/13	2.2	155.56	1.1	151.52	151.50	1.1	4,992	0.02%
2024/03/12	0	0.00	0	160.00	158.50	0	4,989	0.00%
2024/03/11	3.1	156.48	0	156.00	154.50	3.1	4,970	0.06%
2024/03/08	2.3	164.26	1.1	160.66	157.50	1.2	4,947	0.02%
2024/03/07	23.2	168.59	16.1	164.03	164.00	7.1	4,979	0.14%
2024/03/06	26.3	173.50	10.1	172.74	168.00	16.2	4,946	0.33%
2024/03/05	8	168.75	11.1	171.68	171.50	-3.1	4,725	-0.07%
2024/03/04	8.7	170.51	5	169.41	169.00	3.6	4,744	0.08%
2024/03/01	8.2	171.85	8	170.82	170.50	0.2	4,736	0.00%
2024/02/29	10	167.25	9.1	170.34	171.50	0.9	4,729	0.02%
2024/02/27	6	165.00	5	166.60	167.00	1	4,754	0.02%
2024/02/26	7.1	165.49	6	165.75	164.50	1.1	5,015	0.02%
2024/02/23	15.2	168.12	10	166.50	165.00	5.2	5,335	0.10%
2024/02/22	13.1	169.03	11	169.32	170.00	2	5,731	0.04%
2024/02/21	12	171.38	8	170.00	169.50	4	5,855	0.07%
2024/02/20	11	170.77	7.3	170.68	171.50	3.7	5,895	0.06%
2024/02/19	9	172.38	1	170.52	170.50	8	5,869	0.14%
2024/02/16	15	176.97	13.1	176.57	176.00	2	5,848	0.03%
2024/02/15	4	176.98	16.4	178.57	182.50	-12.3	5,754	-0.21%
2024/02/05	10.5	177.49	7.2	167.60	166.00	3.3	5,645	0.06%
2024/02/02	5.5	168.87	12.4	170.97	172.00	-6.8	5,433	-0.13%
2024/02/01	2	163.75	10	165.20	164.00	-8	5,413	-0.15%
2024/01/31	5.3	162.96	7	162.14	163.00	-1.8	5,470	-0.03%
2024/01/30	7.3	165.44	10	166.15	165.00	-2.8	5,479	-0.05%
2024/01/29	9.1	158.05	10	160.50	161.50	-1	5,422	-0.02%
2024/01/26	6.3	157.95	3	158.67	156.50	3.3	5,442	0.06%
2024/01/25	5.4	164.77	5.1	163.70	162.50	0.3	5,474	0.01%
2024/01/24	257.6	166.35	259.1	167.48	165.00	-1.5	5,440	-0.03%	大買/大賣/
2024/01/23	3	164.83	3	163.17	161.50	0	5,266	0.00%
2024/01/22	1.1	161.57	0	158.50	163.50	1.1	5,216	0.02%
2024/01/19	2.1	158.20	0.7	157.46	156.00	1.5	5,153	0.03%
2024/01/18	17	159.65	18.6	159.59	159.50	-1.6	5,124	-0.03%
2024/01/17	2.1	159.39	1	163.50	158.00	1.1	5,142	0.02%
2024/01/16	10.1	158.38	7	160.50	161.00	3.1	5,166	0.06%
2024/01/15	8	152.00	8.1	156.97	157.50	-0.1	5,209	0.00%
2024/01/12	0.3	152.97	0.1	155.00	151.50	0.2	5,220	0.00%
2024/01/11	1.2	151.52	1	152.50	153.00	0.2	5,283	0.00%
2024/01/10	0.2	152.67	0	0.00	151.50	0.2	5,321	0.00%
2024/01/09	5.3	153.95	0	154.50	153.00	5.2	5,493	0.10%
2024/01/08	0.2	153.50	0	0.00	152.50	0.2	5,686	0.00%
2024/01/05	0.1	157.50	2	157.25	157.00	-1.9	5,926	-0.03%
2024/01/04	1.3	162.46	8	161.50	159.00	-6.7	6,164	-0.11%
2024/01/03	1	164.49	1.6	163.52	163.50	-0.5	6,308	-0.01%
2024/01/02	1.4	162.05	0	0.00	162.00	1.4	6,414	0.02%
2023/12/29	1.2	159.34	1	160.00	162.50	0.2	6,419	0.00%
2023/12/28	2.4	162.66	8.2	162.49	160.50	-5.8	6,370	-0.09%
2023/12/27	2.1	160.46	4.5	158.00	159.00	-2.4	6,234	-0.04%
2023/12/26	0.2	151.38	0	0.00	152.50	0.2	6,193	0.00%
2023/12/25	2.9	151.23	0	150.50	150.00	2.9	6,214	0.05%
2023/12/22	48.4	155.40	3	156.00	152.00	45.4	6,234	0.73%
2023/12/20	2	151.76	1	152.50	152.00	1	6,256	0.02%
2023/12/19	0.1	146.67	0	0.00	150.50	0.1	6,254	0.00%
2023/12/18	0	149.00	0	0.00	149.50	0	6,320	0.00%
2023/12/15	1.1	148.52	0	0.00	149.00	1.1	6,331	0.02%
2023/12/14	0.1	150.75	0	151.50	151.50	0	6,347	0.00%
2023/12/13	1	148.00	0	0.00	148.50	1	6,343	0.02%
2023/12/12	2	150.75	5	150.20	149.00	-3	6,376	-0.05%
2023/12/11	1.5	150.24	1.1	151.45	150.50	0.5	6,421	0.01%
2023/12/08	0.6	155.25	0	157.00	155.00	0.5	6,413	0.01%
2023/12/07	2.3	153.50	0	160.50	152.50	2.3	6,428	0.04%
2023/12/06	0.2	160.33	1.2	159.60	159.00	-1	6,474	-0.02%
2023/12/05	63	158.97	14	159.96	158.00	49	6,813	0.72%
2023/12/04	9.8	161.28	5	160.60	158.50	4.8	6,836	0.07%
2023/12/01	5.1	162.43	6	164.33	165.50	-1	6,804	-0.01%
2023/11/30	0.2	159.75	0	0.00	160.00	0.2	6,874	0.00%
2023/11/29	5	162.50	4	162.00	161.00	1	6,901	0.01%
2023/11/28	0	0.00	3	161.50	162.50	-3	6,876	-0.04%
2023/11/27	3	159.33	2	160.00	158.50	1	6,860	0.01%
2023/11/24	13.2	163.03	3	161.83	159.00	10.2	6,864	0.15%
2023/11/23	12	170.42	23	165.65	162.50	-11	6,816	-0.16%
2023/11/22	8	167.69	11	168.00	176.00	-3	6,667	-0.04%
2023/11/21	7	160.29	3.3	162.27	167.00	3.7	6,469	0.06%
2023/11/20	1	149.50	8	152.94	155.00	-7	6,280	-0.11%
2023/11/17	9.1	147.99	10	148.10	146.50	-0.9	6,331	-0.01%
2023/11/16	3	146.50	3	147.00	146.00	0	6,503	0.00%
2023/11/15	2	147.00	4	147.75	145.00	-2	6,902	-0.03%
2023/11/14	7	145.29	0	0.00	145.00	7	7,084	0.10%
2023/11/13	2	139.02	2	141.50	145.00	0	7,386	0.00%
2023/11/10	4	143.63	1	143.50	143.00	3	7,681	0.04%
2023/11/09	401.1	155.49	6	155.42	151.50	395.1	7,907	5.00%	大買/鉅額交易
2023/11/08	0	0.00	1	149.00	150.00	-1	8,067	-0.01%
2023/11/07	3	147.50	67	147.86	148.00	-64	8,241	-0.78%
2023/11/06	62	147.00	62	150.86	146.00	0	9,352	0.00%
2023/11/03	56	145.04	119	147.68	147.00	-63	9,663	-0.65%	大賣/
2023/11/02	0	0.00	51	141.00	146.00	-51	9,627	-0.53%
2023/11/01	1	134.50	0	0.00	136.00	1	9,576	0.01%
2023/10/31	1	137.50	1	139.50	132.00	0	9,595	0.00%
2023/10/30	0	0.00	1	141.00	141.00	-1	9,587	-0.01%
2023/10/27	53	137.11	1	136.57	136.50	52	9,593	0.54%
2023/10/26	2	139.50	4	139.38	138.50	-2	9,606	-0.02%
2023/10/25	14	138.86	16	141.59	143.00	-2	9,617	-0.02%
2023/10/24	13	133.73	15	135.90	138.00	-2	9,593	-0.02%
2023/10/23	81	141.80	71	145.24	137.50	10	9,575	0.10%
2023/10/20	72	142.61	0	0.00	143.50	72	9,546	0.75%
2023/10/19	72	143.28	72	145.15	145.50	0	9,627	0.00%
2023/10/18	51	145.64	0	0.00	147.00	51	9,612	0.53%
2023/10/17	3	147.67	3	150.50	148.50	0	9,610	0.00%
2023/10/16	13	156.88	12	156.04	153.50	1	9,779	0.01%
2023/10/13	15	155.00	6	153.83	153.00	9	10,092	0.09%
2023/10/12	2	146.16	4	149.25	154.00	-2	9,938	-0.02%
2023/10/11	2	144.50	104	147.11	144.00	-102	9,730	-1.05%	大賣/鉅額交易
2023/10/06	7	143.15	7	143.93	141.00	0	9,612	0.00%
2023/10/05	1	138.00	2	139.75	139.50	-1	9,489	-0.01%
2023/10/04	2	134.75	2	133.50	137.00	0	9,484	0.00%
2023/10/03	0	0.00	3	137.00	135.00	-3	9,490	-0.03%
2023/10/02	6	139.67	4	139.88	139.00	2	9,503	0.02%
2023/09/28	22	135.34	82	135.61	137.00	-60	9,489	-0.63%
2023/09/27	3	132.50	62	133.41	134.50	-59	9,522	-0.62%
2023/09/26	117	130.79	115	138.01	130.50	2	9,589	0.02%	大買/大賣/
2023/09/25	1	135.00	0	0.00	134.00	1	9,676	0.01%
2023/09/22	0	0.00	1	130.50	132.00	-1	9,805	-0.01%
2023/09/21	2	121.50	5	122.90	129.00	-3	9,794	-0.03%
2023/09/20	4	131.75	1	131.00	131.50	3	9,702	0.03%
2023/09/19	121	131.95	8	132.00	131.50	113	9,769	1.16%	大買/鉅額交易
2023/09/15	6	139.92	8	138.19	138.00	-2	10,086	-0.02%
2023/09/14	4	138.00	133	138.09	139.50	-129	10,040	-1.28%	大賣/鉅額交易
2023/09/12	33	134.05	5	134.90	135.00	28	9,979	0.28%
2023/09/11	104	134.08	5	136.30	133.50	99	10,056	0.98%	大買/
2023/09/08	162	144.32	388.1	146.92	142.00	-226.1	9,998	-2.26%	大買/大賣/鉅額交易
2023/09/07	2	141.50	7	139.86	142.50	-5	9,677	-0.05%
2023/09/06	5	144.00	0	0.00	142.50	5	9,656	0.05%
2023/09/05	3	144.50	25	141.50	143.50	-22	9,646	-0.23%
2023/09/04	2	132.50	118	136.54	137.50	-116	9,586	-1.21%	大賣/鉅額交易
2023/09/01	94	132.39	2	132.50	132.50	92	9,721	0.95%
2023/08/31	0	0.00	2	135.50	136.00	-2	9,819	-0.02%
2023/08/30	1	136.50	137	136.28	135.00	-136	9,962	-1.37%	大賣/鉅額交易
2023/08/29	1	135.50	0	0.00	134.00	1	9,925	0.01%
2023/08/28	162	132.61	0	132.60	133.00	162	9,872	1.64%	大買/鉅額交易
2023/08/25	9	140.22	15	139.77	140.00	-6	9,703	-0.06%
2023/08/24	60	141.37	8.2	144.03	140.00	51.8	9,554	0.54%
2023/08/23	322	145.47	5	147.60	144.00	317	9,286	3.41%	大買/鉅額交易
2023/08/22	20	151.38	10.4	151.19	150.50	9.6	9,063	0.11%
2023/08/21	116	143.04	112	145.78	152.00	4	8,852	0.05%	大買/大賣/
2023/08/18	5	146.80	10	144.00	143.00	-5	8,423	-0.06%
2023/08/17	16	145.81	134	149.53	146.00	-118	8,180	-1.44%	大賣/鉅額交易
2023/08/16	22.1	140.90	201.3	139.93	145.00	-179.2	7,821	-2.29%	大賣/鉅額交易
2023/08/15	27	135.20	53	138.31	136.00	-26	7,426	-0.35%
2023/08/14	230.4	136.86	17	136.29	132.50	213.4	7,093	3.01%	大買/鉅額交易
2023/08/11	130	151.10	2	155.50	146.50	128	6,715	1.91%	大買/鉅額交易
2023/08/10	2,098	159.29	1,588	159.10	162.50	510	6,461	7.89%	大買/大賣/鉅額交易
2023/08/09	474	157.13	25	157.18	158.00	449	5,326	8.43%	大買/鉅額交易
2023/08/08	1	145.50	2	140.75	144.00	-1	4,987	-0.02%
2023/08/07	6	149.83	3	144.33	148.50	3	5,010	0.06%
2023/08/04	3	139.67	0	0.00	143.50	3	5,066	0.06%
2023/08/02	2	131.50	0	0.00	131.50	2	5,406	0.04%
2023/08/01	0	0.00	1	144.00	146.00	-1	5,476	-0.02%
2023/07/31	10	157.10	0	0.00	148.00	10	5,496	0.18%
2023/07/28	3	152.67	1	153.00	164.00	2	5,450	0.04%
2023/07/27	2	149.75	0.3	148.50	149.50	1.7	5,415	0.03%
2023/07/26	0	0.00	8	145.31	145.00	-8	5,375	-0.15%
2023/07/24	13	158.19	7	162.36	158.00	6	5,275	0.11%
2023/07/21	0	0.00	11.1	151.50	151.50	-11.1	5,155	-0.22%
2023/07/20	1	135.50	3	137.00	138.00	-2	5,098	-0.04%
2023/07/19	26	133.35	17	134.00	133.00	9	5,039	0.18%
2023/07/18	28	123.21	133	123.84	126.50	-105	4,709	-2.23%	大賣/鉅額交易
2023/07/17	139	119.99	29	119.98	120.00	110	4,198	2.62%	大買/鉅額交易
2023/07/14	0	0.00	3.1	109.50	109.50	-3.1	4,123	-0.08%
2023/07/13	0	0.00	5	99.90	99.90	-5	4,072	-0.12%
2023/07/12	3	91.30	2	93.50	90.90	1	3,998	0.03%
2023/07/11	0	0.00	1	91.20	90.50	-1	3,940	-0.03%
2023/07/10	1	87.50	0	0.00	87.50	1	3,896	0.03%
2023/07/07	3	88.00	1	87.70	87.50	2	3,883	0.05%
2023/07/06	5	92.62	1	90.30	90.00	4	3,837	0.10%
2023/07/05	1	91.30	31	91.00	93.00	-30	3,774	-0.79%
2023/07/04	6	91.08	7.1	90.81	91.00	-1.1	3,712	-0.03%
2023/07/03	3	93.13	5	92.56	91.10	-2	3,614	-0.06%
2023/06/30	19.1	88.40	32	87.56	88.30	-13	3,438	-0.38%
2023/06/28	10	82.39	0	0.00	82.20	10	3,432	0.29%
2023/06/27	22	85.79	3.2	85.51	80.80	18.8	3,425	0.55%
2023/06/26	1	86.90	1	87.50	87.40	0	3,399	0.00%
2023/06/21	10.1	87.07	8	86.20	88.30	2.1	3,312	0.06%
2023/06/20	1	81.00	0	0.00	80.80	1	3,175	0.03%
2023/06/19	0.1	80.00	0	0.00	79.70	0.1	3,215	0.00%
2023/06/16	3	80.33	5	80.10	80.30	-2	3,199	-0.06%
2023/06/15	20	84.02	0	0.00	83.50	20	3,147	0.64%
2023/06/14	1	82.60	3	82.40	82.20	-2	3,022	-0.07%
2023/06/13	3	81.57	1	82.10	81.10	2	2,972	0.07%
2023/06/12	2	80.10	1.1	79.81	80.60	0.9	2,919	0.03%
2023/06/09	5	80.28	0	0.00	80.20	5	2,873	0.17%
2023/06/08	2.1	82.43	3	82.23	81.50	-0.9	2,795	-0.03%
2023/06/07	6	80.90	3	82.37	83.80	3	2,707	0.11%
2023/06/06	4	76.40	1	79.80	77.50	3	2,512	0.12%
2023/06/05	2	77.60	10	78.52	78.40	-8	2,373	-0.34%
2023/06/01	1	71.50	0	0.00	71.60	1	2,181	0.05%
2023/05/29	0	0.00	3	73.60	73.50	-3	2,155	-0.14%
2023/05/26	1	72.80	0	0.00	72.70	1	2,141	0.05%
2023/05/25	0	0.00	5	74.76	75.00	-5	2,093	-0.24%
2023/05/17	0	0.00	1	72.60	72.30	-1	2,036	-0.05%
2023/05/16	0	0.00	2	72.70	72.50	-2	2,033	-0.10%
2023/05/15	3	70.10	10	70.00	70.00	-7	1,994	-0.35%
2023/05/12	6	71.55	1	72.30	72.30	5	1,982	0.25%
2023/05/11	1	73.50	14	73.66	73.60	-13	1,944	-0.67%
2023/05/10	2	78.20	0	0.00	77.00	2	1,880	0.11%
2023/05/09	18	78.12	9.2	77.59	79.10	8.8	1,782	0.49%
2023/05/08	0	0.00	12	76.98	77.30	-12	1,391	-0.86%
2023/05/05	1	72.40	3	72.53	70.30	-2	1,294	-0.15%
2023/05/03	1	69.00	0	69.10	68.90	1	1,273	0.08%
2023/04/28	1	68.60	0	0.00	68.60	1	1,280	0.08%
2023/04/27	5	68.80	0	0.00	68.50	5	1,273	0.39%
2023/04/26	2	66.30	3	65.00	67.40	-1	1,264	-0.08%
2023/04/25	3	66.50	3	68.17	65.60	0	1,255	0.00%
2023/04/24	3	67.80	3	68.70	67.90	0	1,245	0.00%
2023/04/21	8	67.43	10	70.92	68.00	-2	1,234	-0.16%
2023/04/20	0	0.00	1	71.70	71.50	-1	1,199	-0.08%
2023/04/17	0	0.00	6	72.13	72.30	-6	1,121	-0.54%
2023/04/14	2	70.80	0	0.00	70.30	2	1,106	0.18%
2023/04/12	0	72.80	0	72.30	72.60	0	1,082	0.00%
2023/04/10	0	0.00	11	71.00	71.60	-11	1,054	-1.04%
2023/04/07	2	70.70	0	0.00	70.50	2	1,032	0.19%
2023/04/06	0	0.00	5	71.40	71.10	-5	1,018	-0.49%
2023/03/31	6	72.15	0	0.00	71.70	6	1,008	0.59%
2023/03/30	38	74.00	15	72.85	72.60	23	984	2.34%
2023/03/29	3	70.34	2	71.60	71.50	1	859	0.12%
2023/03/28	1	70.20	0	0.00	69.20	1	805	0.13%
2023/03/27	2	72.30	1.1	69.23	70.10	0.9	779	0.12%
2023/03/24	1	69.40	0.2	69.60	70.00	0.8	711	0.11%
2023/03/23	9.3	70.66	1	69.60	71.00	8.3	686	1.21%
2023/03/22	1	65.30	1	67.80	68.80	0	548	0.00%
2023/03/16	0.1	60.60	0	0.00	59.70	0.1	495	0.02%
2023/03/15	0	0.00	1	62.40	61.90	-1	504	-0.20%
2023/03/10	0	0.00	1	62.00	61.90	-1	548	-0.18%
2023/03/07	1	63.90	0	0.00	64.00	1	563	0.18%
2023/02/24	0.1	62.80	0	0.00	62.60	0.1	546	0.01%
2023/02/23	0.1	62.90	0	0.00	63.20	0.1	547	0.01%
2023/02/20	0	0.00	5	63.88	64.20	-5	574	-0.87%
2023/02/17	2	64.60	0	0.00	64.40	2	569	0.35%
2023/02/16	3	64.03	0	0.00	64.30	3	554	0.54%
2023/02/13	0	59.60	0	0.00	59.40	0	504	0.00%
2023/02/02	0	0.00	2	58.60	58.80	-2	462	-0.43%
2023/01/31	0	0.00	2	56.00	56.10	-2	421	-0.47%
2023/01/30	3	52.30	0	0.00	52.80	3	408	0.73%
2023/01/10	1	53.60	0	0.00	53.50	1	411	0.24%
2023/01/05	0	0.00	0.1	53.08	53.30	-0.1	424	-0.02%
2023/01/04	1	53.40	0	0.00	53.10	1	426	0.23%
2022/12/20	2	55.20	0	0.00	52.80	2	439	0.45%
2022/12/15	0	0.00	0	56.81	56.70	0	449	-0.01%
2022/12/02	2	58.30	4	58.53	58.30	-2	376	-0.53%
2022/12/01	0	0.00	3	55.87	57.50	-3	357	-0.84%
2022/11/30	0	0.00	3	54.30	53.70	-3	330	-0.91%
2022/11/29	1	53.20	0	0.00	53.60	1	327	0.31%
2022/11/28	0	0.00	3	53.70	53.90	-3	325	-0.92%
2022/11/25	1	54.00	0	0.00	52.80	1	325	0.31%
2022/11/24	0	0.00	3	53.87	54.00	-3	324	-0.92%
2022/11/23	0	0.00	4	53.18	53.10	-4	318	-1.25%
2022/11/22	3	52.60	0	0.00	52.70	3	319	0.94%
2022/11/21	2	53.75	4	52.90	53.40	-2	320	-0.62%
2022/11/18	2	54.25	0	0.00	53.80	2	317	0.63%
2022/11/17	2	53.85	2	54.35	54.40	0	311	0.00%
2022/11/15	1	51.60	0	0.00	51.90	1	278	0.36%
2022/11/14	4	51.25	2	51.20	51.60	2	281	0.71%
2022/11/10	10	52.15	0	0.00	51.00	10	276	3.61%
2022/11/08	0	0.00	3	48.87	47.60	-3	253	-1.18%
2022/11/07	0	0.00	1	48.20	48.10	-1	255	-0.39%
2022/11/04	0	0.00	2	47.43	47.45	-2	259	-0.77%
2022/11/03	3	47.35	5	47.64	47.55	-2	260	-0.77%
2022/11/01	6	45.97	1	46.00	45.90	5	255	1.96%
2022/10/31	0	0.00	4	44.95	45.70	-4	255	-1.57%
2022/10/28	5	43.40	0	0.00	43.30	5	253	1.97%
2022/10/26	5	44.16	3	44.27	44.00	2	253	0.79%
2022/10/21	7	44.70	8	44.50	44.40	-1	253	-0.39%
2022/10/19	2	46.60	5	46.45	46.30	-3	252	-1.19%
2022/10/17	0	0.00	1	45.30	45.80	-1	264	-0.38%
2022/10/13	7	45.64	5	44.03	44.00	2	274	0.73%
2022/10/12	2	46.90	0	0.00	46.85	2	271	0.74%
2022/10/07	0	0.00	1	49.85	49.70	-1	270	-0.37%
2022/09/30	1	47.50	0	0.00	49.00	1	277	0.36%
2022/09/28	0	0.00	1	47.45	47.00	-1	283	-0.35%
2022/09/26	1	52.10	0	0.00	49.70	1	288	0.35%
2022/09/22	1	56.30	0	0.00	56.00	1	296	0.34%
2022/09/16	1	58.80	0	0.00	58.90	1	307	0.33%
2022/08/26	1	62.80	1	63.00	63.00	0	368	0.00%
2022/08/18	0	0.00	3	62.70	62.10	-3	385	-0.78%
2022/08/15	3	61.00	0	0.00	62.00	3	399	0.75%
2022/07/26	1	57.50	0	0.00	57.20	1	445	0.22%
2022/07/15	0	0.00	2	58.40	58.50	-2	480	-0.42%
2022/07/13	0	0.00	1	57.40	57.10	-1	489	-0.20%
2022/07/12	4	56.98	1	57.00	56.80	3	496	0.60%
2022/07/11	2	59.70	2	59.80	59.50	0	515	0.00%
2022/07/04	0	0.00	1	55.90	56.10	-1	618	-0.16%
2022/07/01	0.1	57.40	22	57.69	55.60	-21.9	666	-3.29%
2022/06/23	20	62.47	20	61.74	62.20	0	896	0.00%
2022/06/21	0.2	66.30	0	0.00	67.20	0.2	892	0.02%
2022/06/17	0.5	69.10	0	0.00	69.30	0.5	912	0.05%
2022/06/07	0	0.00	4	73.73	74.10	-4	918	-0.44%
2022/06/02	1	73.80	0	0.00	73.70	1	935	0.11%
2022/06/01	1	73.60	1	73.50	73.50	0	948	0.00%
2022/05/31	1	72.80	1	72.70	72.50	0	947	0.00%
2022/05/23	1	72.80	0	0.00	72.00	1	972	0.10%
2022/05/20	1	71.60	1	72.10	73.20	0	985	0.00%
2022/05/18	0	0.00	4	71.60	72.20	-4	988	-0.40%
2022/05/17	1	70.20	0	0.00	69.80	1	1,015	0.10%
2022/05/13	3	69.00	0	0.00	69.00	3	1,023	0.29%
2022/05/10	0	0.00	10	68.50	70.70	-10	1,056	-0.95%
2022/05/05	0	0.00	1	74.50	74.70	-1	1,102	-0.09%
2022/04/27	1	70.90	2	71.20	73.00	-1	1,153	-0.09%
2022/04/26	1	74.40	0	0.00	74.20	1	1,147	0.09%
2022/04/25	0	0.00	1	74.70	74.90	-1	1,157	-0.09%
2022/04/22	0	0.00	1	76.60	77.00	-1	1,165	-0.09%
2022/04/15	0	0.00	10	80.15	80.10	-10	1,240	-0.81%
2022/04/12	0	0.00	1	82.70	83.40	-1	1,263	-0.08%
2022/04/11	0	0.00	50	84.95	83.10	-50	1,252	-3.99%
2022/04/08	4	86.85	4	87.50	87.30	0	1,213	0.00%
2022/04/07	5	88.50	0	0.00	86.40	5	1,193	0.42%
2022/04/06	5	89.00	0	0.00	88.90	5	1,156	0.43%
2022/04/01	53.2	88.93	1	88.80	89.30	52.2	1,112	4.69%
2022/03/31	0	0.00	1.1	85.95	86.50	-1.1	1,038	-0.11%
2022/03/30	0	0.00	3	83.30	82.90	-3	1,003	-0.30%
2022/03/28	0	0.00	1	76.40	77.50	-1	1,117	-0.09%
2022/03/18	0	76.70	0	0.00	77.00	0	1,275	0.00%
2022/03/17	0	76.01	0	0.00	76.30	0	1,319	0.00%
2022/03/16	0	74.20	0	0.00	74.30	0	1,379	0.00%
2022/03/02	0	0.00	1	79.50	80.70	-1	2,940	-0.03%
2022/03/01	1	81.60	0	0.00	81.50	1	3,004	0.03%
2022/02/22	4	82.33	0	0.00	81.70	4	3,734	0.11%
2022/02/21	0	0.00	2	85.70	86.10	-2	3,798	-0.05%
2022/02/17	2	84.10	2	86.90	84.20	0	3,812	0.00%
2022/02/11	1	82.90	0	0.00	82.60	1	3,817	0.03%
2022/02/10	1	83.40	0	0.00	83.30	1	3,824	0.03%
2022/02/09	0	0.00	4	85.90	85.40	-4	3,792	-0.11%
2022/02/08	0	0.00	2	85.85	84.80	-2	3,783	-0.05%
2022/01/26	5	77.92	5	77.34	78.50	0	3,741	0.00%
2022/01/25	3	78.67	3	78.00	78.00	0	3,756	0.00%
2022/01/24	0	78.50	0	0.00	79.80	0	3,770	0.00%
2022/01/20	4	81.90	0	0.00	82.20	4	3,755	0.11%
2022/01/14	1	78.00	0	0.00	78.50	1	3,729	0.03%
2022/01/13	1	80.50	0	0.00	81.20	1	3,713	0.03%
2022/01/11	0	81.90	0	0.00	82.00	0	3,687	0.00%
2022/01/10	1	86.79	0	0.00	85.00	1	3,673	0.03%
2022/01/05	1	88.79	0	0.00	88.40	1	3,644	0.03%
2022/01/04	1	90.60	0	0.00	90.00	1	3,652	0.03%
2021/12/28	1	90.70	1	90.50	90.20	0	3,751	0.00%
2021/12/24	0	0.00	1	91.70	90.70	-1	3,779	-0.03%
2021/12/23	5	94.40	0	0.00	92.60	5	3,750	0.13%
2021/12/22	1	94.00	1	92.99	93.40	0	3,668	0.00%
2021/12/21	1	86.60	2	87.20	89.10	-1	3,593	-0.03%
2021/12/20	1	88.90	1	88.10	86.90	0	3,573	0.00%
2021/12/16	1	87.50	0	0.00	87.50	1	3,522	0.03%
2021/12/15	1	88.00	0	0.00	88.30	1	3,499	0.03%
2021/12/14	2	87.50	0	0.00	87.20	2	3,468	0.06%
2021/12/13	0	0.00	1	90.60	91.00	-1	3,422	-0.03%
2021/12/10	13	92.63	20	92.17	91.50	-7	3,420	-0.20%
2021/12/09	0	0.00	22	95.40	94.20	-22	3,357	-0.66%
2021/12/08	1	99.70	0	0.00	98.80	1	3,259	0.03%
2021/12/07	4	100.13	0	0.00	99.70	4	3,216	0.12%
2021/12/06	61	107.05	0	0.00	103.00	61	3,132	1.95%
2021/12/03	1	101.00	2	103.75	105.00	-1	2,971	-0.03%
2021/12/02	31	101.71	30	104.07	101.00	1	2,841	0.04%
2021/12/01	28	102.84	50.2	103.94	103.00	-22.2	2,660	-0.83%
2021/11/30	5	98.66	7	99.47	98.10	-2	2,197	-0.09%
2021/11/29	4	88.25	0	0.00	91.30	4	1,933	0.21%
2021/11/26	1	94.50	1	94.70	93.00	0	1,888	0.00%
2021/11/24	26	97.68	26.2	97.59	97.00	-0.2	1,756	-0.01%
2021/11/23	3	96.62	3	96.27	93.50	0	1,586	0.00%
2021/11/22	4	94.15	5	94.94	95.70	-1	1,465	-0.07%
2021/11/19	6.1	89.86	10	90.57	92.00	-3.9	1,311	-0.30%
2021/11/18	1	84.30	6.3	85.22	85.30	-5.3	1,017	-0.52%
2021/11/04	0.7	73.90	0	0.00	73.30	0.7	991	0.07%
2021/11/02	1	75.00	0	0.00	73.80	1	1,006	0.10%
2021/11/01	1	76.00	0	0.00	75.20	1	987	0.10%
2021/10/29	1	72.00	0	0.00	71.70	1	973	0.10%
2021/10/28	1	71.90	0	0.00	72.00	1	981	0.10%
2021/10/25	0	0.00	1	70.00	70.10	-1	975	-0.10%
2021/10/22	1	70.60	0	0.00	70.70	1	1,003	0.10%
2021/10/19	0	0.00	1	70.30	71.10	-1	1,111	-0.09%
2021/10/04	0	0.00	1	74.00	72.70	-1	1,724	-0.06%
2021/10/01	2	69.05	0	0.00	68.10	2	1,752	0.11%
2021/09/27	4	74.50	0	0.00	73.80	4	1,770	0.23%
2021/09/15	2	75.65	1	75.70	75.30	1	1,802	0.06%
2021/09/10	0	0.00	30	81.80	83.60	-30	1,815	-1.65%
2021/09/01	1	83.00	0	0.00	87.50	1	2,013	0.05%
2021/08/25	0	82.00	0	0.00	82.00	0	2,160	0.00%
2021/08/17	1	79.70	0	0.00	79.00	1	2,264	0.04%
2021/08/12	0	0.00	0	85.50	84.00	0	2,330	0.00%
2021/08/11	1	82.50	2	81.50	82.50	-1	2,359	-0.04%
2021/08/10	0	0.00	2	88.10	87.80	-2	2,348	-0.09%
2021/08/09	1	88.60	0	0.00	88.50	1	2,387	0.04%
2021/08/04	5	91.36	0	0.00	91.30	5	2,554	0.20%
2021/08/03	1	92.50	1	95.00	92.50	0	2,609	0.00%
2021/07/29	10	94.00	2	94.30	93.50	8	2,711	0.30%
2021/07/28	2	91.00	1	92.00	92.00	1	2,771	0.04%
2021/07/27	0	0.00	1	101.00	94.50	-1	2,816	-0.04%
2021/07/26	12	97.79	12	99.23	98.00	0	2,840	0.00%
2021/07/23	0	0.00	2	102.50	101.00	-2	2,827	-0.07%
2021/07/22	20	106.00	0	0.00	104.50	20	2,823	0.71%
2021/07/21	1	104.00	0	0.00	106.00	1	2,844	0.04%
2021/07/20	4	105.25	4	105.38	104.50	0	2,851	0.00%
2021/07/19	7	107.00	5	110.10	109.50	2	2,850	0.07%
2021/07/16	6	106.17	7	105.50	107.50	-1	2,798	-0.04%
2021/07/15	3	97.20	0	0.00	97.80	3	2,827	0.11%
2021/07/14	2	101.50	2	101.00	101.50	0	2,897	0.00%
2021/07/13	0	0.00	7	98.41	100.50	-7	2,776	-0.25%
2021/07/12	0	0.00	1	91.50	91.50	-1	2,743	-0.04%
2021/07/09	3	90.90	0	0.00	90.40	3	2,809	0.11%
2021/07/08	1	92.70	10	91.88	92.80	-9	2,879	-0.31%
2021/07/07	2	86.50	0	0.00	86.10	2	2,880	0.07%
2021/07/06	1	87.60	0	0.00	87.50	1	2,934	0.03%
2021/07/02	1	88.70	1	88.90	87.80	0	3,248	0.00%
2021/06/30	0	0.00	2	89.00	88.80	-2	3,461	-0.06%
2021/06/29	0	0.00	2	88.80	88.30	-2	3,637	-0.05%
2021/06/22	6	89.58	0	0.00	88.60	6	4,093	0.15%
2021/06/21	1	91.80	0	0.00	90.40	1	4,078	0.02%
2021/06/18	1	94.00	1	96.40	94.40	0	4,072	0.00%
2021/06/17	0	0.00	5	93.40	93.30	-5	4,036	-0.12%
2021/06/11	2	91.90	0	0.00	91.70	2	4,145	0.05%
2021/06/04	4	89.43	0	0.00	88.00	4	5,022	0.08%
2021/06/03	2	91.60	1	92.60	91.80	1	5,016	0.02%
2021/06/02	6	91.67	0	0.00	92.40	6	5,037	0.12%
2021/06/01	0	0.00	3	93.60	92.40	-3	4,977	-0.06%
2021/05/28	0	90.10	0	0.00	89.10	0	4,974	0.00%
2021/05/27	4	89.70	0	0.00	88.80	4	5,005	0.08%
2021/05/25	0	0.00	1	93.90	93.50	-1	5,013	-0.02%
2021/05/24	2	86.65	2	87.90	87.00	0	5,033	0.00%
2021/05/21	2	86.50	0	0.00	85.80	2	5,051	0.04%
2021/05/20	0	0.00	1	80.40	80.60	-1	5,217	-0.02%
2021/05/19	15	83.80	15	85.49	83.80	0	5,456	0.00%
2021/05/18	0	0.00	1	81.80	81.80	-1	5,571	-0.02%
2021/05/17	2	78.25	2	80.30	74.40	0	5,612	0.00%
2021/05/14	10	80.03	10	83.49	80.20	0	5,842	0.00%
2021/05/13	1	82.00	0	0.00	81.50	1	5,897	0.02%
2021/05/12	2	79.40	3	82.03	79.40	-1	5,836	-0.02%
2021/05/11	3	89.80	1	89.20	88.20	2	5,776	0.03%
2021/05/10	4	98.88	3	99.37	97.90	1	5,741	0.02%
2021/05/07	3	101.00	3	100.17	102.00	0	5,737	0.00%
2021/05/05	3	99.43	3	106.33	99.90	0	5,670	0.00%
2021/05/04	5	104.70	2	101.50	101.50	3	5,632	0.05%
2021/05/03	1	111.50	2	111.00	111.50	-1	5,593	-0.02%
2021/04/29	6	120.75	5	118.50	120.50	1	5,597	0.02%
2021/04/28	11	118.50	13	120.15	118.50	-2	5,589	-0.04%
2021/04/27	2	120.00	2	119.75	118.50	0	5,605	0.00%
2021/04/26	10	123.50	9	126.67	123.00	1	5,649	0.02%
2021/04/23	19	123.87	9	123.06	124.00	10	5,628	0.18%
2021/04/22	8	124.25	6	130.08	123.00	2	5,613	0.04%
2021/04/21	6	133.83	6	132.58	133.50	0	5,558	0.00%
2021/04/20	1	123.00	0	128.25	130.50	1	5,448	0.02%
2021/04/19	1	118.50	1	120.00	119.00	0	5,428	0.00%
2021/04/16	0	0.00	1	123.00	121.50	-1	5,522	-0.02%
2021/04/15	2	118.25	2	123.50	125.00	0	5,592	0.00%
2021/04/14	1	118.50	1	117.50	116.00	0	5,564	0.00%
2021/04/12	0	0.00	5	125.80	124.50	-5	5,574	-0.09%
2021/04/09	5	135.60	5	132.90	128.50	0	5,538	0.00%
2021/04/08	13	134.08	11	135.68	136.50	2	5,427	0.04%
2021/04/07	1	121.50	0	0.00	127.50	1	5,213	0.02%
2021/04/06	3	120.00	10	119.45	118.50	-7	5,096	-0.14%
2021/04/01	8	120.38	9	120.17	118.50	-1	5,014	-0.02%
2021/03/31	63	119.05	62	123.50	123.50	1	4,871	0.02%
2021/03/30	0	0.00	3	112.17	112.50	-3	4,673	-0.06%
2021/03/29	4	112.00	2	111.00	110.50	2	4,642	0.04%
2021/03/26	1	109.50	2	109.50	109.50	-1	4,574	-0.02%
2021/03/25	4	107.25	4	107.13	106.50	0	4,530	0.00%
2021/03/23	0	0.00	2	106.00	103.00	-2	4,449	-0.04%
2021/03/19	0	0.00	1	106.50	106.50	-1	4,403	-0.02%
2021/03/18	2	106.00	0	0.00	105.00	2	4,363	0.05%
2021/03/17	1	102.00	0	0.00	104.50	1	4,317	0.02%
2021/03/16	1	103.00	1	104.00	101.50	0	4,270	0.00%
2021/03/15	2	101.25	4.1	101.45	101.00	-2.1	4,202	-0.05%
2021/03/12	6	109.42	2	109.00	108.00	4	4,058	0.10%
2021/03/11	2	110.75	3.2	109.13	116.00	-1.2	3,863	-0.03%
2021/03/10	4.1	114.30	6	114.17	105.50	-1.9	3,656	-0.05%
2021/03/09	1	106.50	1	108.00	108.50	0	3,345	0.00%
2021/03/08	3.2	113.19	8	112.25	111.00	-4.8	3,316	-0.14%
2021/03/05	1	106.00	1	110.50	108.50	0	3,278	0.00%
2021/03/02	1	107.50	0	0.00	106.00	1	3,270	0.03%
2021/02/26	2	112.00	1	112.50	112.00	1	3,245	0.03%
2021/02/24	0	0.00	1	110.00	105.00	-1	3,189	-0.03%
2021/02/23	5	112.80	1	111.00	112.50	4	3,132	0.13%
2021/02/22	9	106.00	11	109.59	113.00	-2	3,107	-0.06%
2021/02/19	23	105.48	16	104.91	103.00	7	2,950	0.24%
2021/02/18	5	100.86	6	101.52	104.00	-1	2,701	-0.04%
2021/02/17	1	92.00	6.8	94.35	94.70	-5.8	2,564	-0.23%
2021/02/05	8	85.41	22.1	86.23	86.10	-14.1	2,517	-0.56%
2021/02/04	3	80.33	4	78.25	80.80	-1	2,348	-0.04%
2021/02/03	0	0.00	1	75.80	76.00	-1	2,268	-0.04%
2021/02/02	2	75.90	2	74.80	75.90	0	2,285	0.00%
2021/02/01	5	74.98	4	73.00	73.00	1	2,305	0.04%
2021/01/29	3	77.73	3	78.17	76.90	0	2,315	0.00%
2021/01/28	0	0.00	2	78.35	77.50	-2	2,328	-0.09%
2021/01/26	2	79.35	1	77.40	77.10	1	2,335	0.04%
2021/01/25	3	79.80	1	80.00	80.40	2	2,312	0.09%
2021/01/22	4	80.35	6	79.58	81.00	-2	2,284	-0.09%
2021/01/21	4	77.43	1	78.50	78.00	3	2,249	0.13%
2021/01/20	1	77.20	0	0.00	76.00	1	2,242	0.04%
2021/01/19	7	79.89	9	80.67	81.00	-2	2,237	-0.09%
2021/01/18	1	78.50	0	0.00	79.80	1	2,169	0.05%
2021/01/15	1	78.30	0	0.00	78.00	1	2,147	0.05%
2021/01/14	1	79.60	4.3	80.37	80.10	-3.3	2,122	-0.15%
2021/01/13	1	79.80	0	0.00	80.50	1	2,050	0.05%
2021/01/12	2	77.10	4	77.65	76.50	-2	1,950	-0.10%
2021/01/11	4	77.90	11	77.48	77.80	-7	1,871	-0.37%
2021/01/08	60	76.30	65	76.00	75.90	-5	1,773	-0.28%
2021/01/07	61	73.98	60	72.85	73.20	1	1,668	0.06%
2021/01/06	3	72.63	3	73.67	71.00	0	1,632	0.00%
2021/01/05	2	73.40	9	72.79	72.80	-7	1,582	-0.44%
2020/12/29	2	66.75	0	0.00	65.60	2	1,570	0.13%
2020/12/28	3	67.03	1	67.80	66.40	2	1,577	0.13%
2020/12/25	2	68.00	5	67.78	67.70	-3	1,576	-0.19%
2020/12/24	3	66.43	2	64.70	66.60	1	1,544	0.06%
2020/12/23	3	60.50	2	61.50	62.20	1	1,515	0.07%
2020/12/21	1	62.10	7	62.56	62.60	-6	1,583	-0.38%
2020/12/18	1	63.20	1	63.30	63.30	0	1,619	0.00%
2020/12/17	2	63.40	2	63.30	63.30	0	1,638	0.00%
2020/12/11	2	66.35	2	65.10	65.10	0	1,771	0.00%
2020/12/10	2	67.15	2	66.80	66.80	0	1,775	0.00%
2020/12/09	1	66.70	1	68.00	68.00	0	1,783	0.00%
2020/12/07	7	65.46	6	65.20	65.20	1	1,836	0.05%
2020/12/04	4	67.58	3	66.20	66.20	1	1,845	0.05%
2020/12/03	6	68.53	3	68.10	68.10	3	1,858	0.16%
2020/12/02	0	0.00	0.2	68.60	69.00	-0.2	1,907	-0.01%
2020/12/01	7	68.04	3	68.60	68.30	4	1,952	0.20%
2020/11/30	2	68.90	1	69.30	68.50	1	2,108	0.05%
2020/11/27	10	68.14	9	68.43	68.50	1	2,158	0.05%
2020/11/26	5	69.16	0	0.00	68.50	5	2,171	0.23%
2020/11/25	3	70.43	0	0.00	69.80	3	2,208	0.14%
2020/11/24	1	72.20	0	0.00	71.30	1	2,257	0.04%
2020/11/23	1	73.00	1	73.80	72.60	0	2,305	0.00%
2020/11/19	1	73.00	2	73.60	72.20	-1	2,593	-0.04%
2020/11/16	2	71.05	0.2	71.30	70.50	1.8	2,842	0.06%
2020/11/12	7.2	71.02	8	72.21	72.60	-0.8	3,064	-0.03%
2020/11/11	0	0.00	1	71.00	70.80	-1	3,093	-0.03%
2020/11/10	3	71.07	1.1	72.63	71.00	1.9	3,151	0.06%
2020/11/09	1	71.30	1	71.50	72.50	0	3,476	0.00%
2020/11/05	2	71.25	2	70.90	70.50	0	3,703	0.00%
2020/11/04	1	69.80	18.1	68.78	70.20	-17.1	3,816	-0.45%
2020/11/03	1	70.20	0	0.00	70.10	1	3,965	0.03%
2020/11/02	2	70.30	1	71.20	69.40	1	4,225	0.02%
2020/10/30	1	70.00	0	0.00	70.00	1	4,575	0.02%
2020/10/29	11	70.20	1	71.20	71.80	10	4,606	0.22%
2020/10/28	1	72.50	1	73.80	72.10	0	4,669	0.00%
2020/10/27	4	73.38	0	0.00	73.20	4	4,725	0.08%
2020/10/26	3	76.80	0	0.00	76.40	3	4,723	0.06%
2020/10/22	1	75.00	0	0.00	75.40	1	4,856	0.02%
2020/10/21	2.8	77.89	0	0.00	77.50	2.8	5,094	0.06%
2020/10/20	1	78.50	0	0.00	78.20	1	5,179	0.02%
2020/10/14	1	82.50	0	0.00	82.20	1	5,931	0.02%
2020/10/12	0	0.00	1	82.30	82.00	-1	6,012	-0.02%
2020/10/07	0	0.00	2	84.40	84.20	-2	6,247	-0.03%
2020/10/06	2	84.05	0	0.00	84.60	2	6,286	0.03%
2020/10/05	1	79.20	0	0.00	82.50	1	6,345	0.02%
2020/09/28	0	0.00	1	80.50	80.50	-1	6,591	-0.02%
2020/09/25	6	78.97	2	79.70	78.60	4	6,757	0.06%
2020/09/24	2	82.90	0	0.00	82.00	2	6,745	0.03%
2020/09/22	1	85.40	7	86.07	84.70	-6	6,825	-0.09%
2020/09/21	1	86.50	0	0.00	86.60	1	6,810	0.01%
2020/09/17	3	81.90	2	83.35	82.80	1	6,736	0.01%
2020/09/15	1	82.30	0	0.00	81.10	1	6,693	0.01%
2020/09/14	1	80.50	0	0.00	81.40	1	6,695	0.01%
2020/09/11	3	81.60	0	0.00	80.20	3	6,689	0.04%
2020/09/10	0	0.00	2	89.50	88.40	-2	6,660	-0.03%
2020/09/09	0	0.00	1	86.30	88.80	-1	6,632	-0.02%
2020/09/08	1	85.70	2	86.90	85.50	-1	6,608	-0.02%
2020/09/07	0	0.00	1	90.10	88.00	-1	6,598	-0.02%
2020/09/04	4	90.18	0	0.00	91.00	4	6,575	0.06%
2020/09/03	1	95.30	0	0.00	91.50	1	6,609	0.02%
2020/09/02	3	92.33	1	92.90	92.30	2	6,463	0.03%
2020/09/01	1	92.50	1	90.90	92.10	0	6,443	0.00%
2020/08/31	0	0.00	5	92.68	92.60	-5	6,441	-0.08%
2020/08/28	5	91.34	2	93.00	90.00	3	6,398	0.05%
2020/08/27	3	91.50	7	90.71	91.00	-4	6,363	-0.06%
2020/08/26	12	92.16	5	92.08	90.70	7	6,368	0.11%
2020/08/25	3	88.27	4	88.73	90.30	-1	6,208	-0.02%
2020/08/24	0	0.00	1	84.50	86.50	-1	6,137	-0.02%
2020/08/21	6	83.62	5	84.00	84.00	1	6,181	0.02%
2020/08/20	9	81.99	135	84.78	79.20	-126	6,418	-1.96%	大賣/鉅額交易
2020/08/19	8	89.75	7	90.11	87.80	1	6,420	0.02%
2020/08/18	1	86.00	2	87.05	88.30	-1	6,298	-0.02%
2020/08/17	5	89.80	8.1	90.07	90.10	-3.1	6,207	-0.05%
2020/08/14	2	86.10	3	85.70	85.40	-1	6,119	-0.02%
2020/08/13	16	89.12	26	88.10	85.50	-10	6,069	-0.16%
2020/08/12	4	85.58	4	86.33	86.80	0	5,730	0.00%
2020/08/11	10	85.82	8	85.55	82.50	2	5,593	0.04%
2020/08/10	12	87.86	173	86.15	86.40	-161	5,506	-2.92%	大賣/鉅額交易
2020/08/07	62	84.69	29	86.69	86.50	33	5,433	0.61%
2020/08/06	166	86.91	225	84.62	82.50	-59	5,272	-1.12%	大買/大賣/
2020/08/05	230	79.51	63	83.72	83.50	167	5,052	3.31%	大買/鉅額交易
2020/08/04	4	77.50	4	77.43	78.00	0	4,766	0.00%
2020/08/03	24	77.90	6	77.80	77.20	18	4,866	0.37%
2020/07/31	2	74.00	9	75.86	77.00	-7	4,933	-0.14%
2020/07/30	11	73.18	3	73.70	74.50	8	4,915	0.16%
2020/07/29	5	71.02	2	71.85	73.30	3	4,955	0.06%
2020/07/28	15	72.69	7	73.36	71.50	8	4,966	0.16%
2020/07/27	10	76.81	25	77.44	75.40	-15	5,000	-0.30%
2020/07/24	23	76.21	3	77.40	74.90	20	4,867	0.41%
2020/07/23	7	75.64	7	75.96	77.60	0	4,965	0.00%
2020/07/22	26	77.20	17	77.95	77.60	9	4,881	0.18%
2020/07/21	1	75.00	23	75.11	77.00	-22	4,628	-0.48%
2020/07/20	4	68.98	6	70.75	70.00	-2	4,298	-0.05%
2020/07/17	1	69.40	14	70.30	69.70	-13	4,305	-0.30%
2020/07/16	2	70.30	5	71.06	71.30	-3	4,378	-0.07%
2020/07/15	125	74.77	118	73.06	70.60	7	4,352	0.16%	大買/大賣/
2020/07/14	4	70.30	0	0.00	70.90	4	4,200	0.10%
2020/07/10	6	67.07	5	67.72	66.70	1	4,207	0.02%
2020/07/09	0	0.00	1	73.00	71.40	-1	4,240	-0.02%
2020/07/08	4	72.10	1	72.90	72.20	3	4,299	0.07%
2020/07/07	7	72.09	8	72.23	72.20	-1	4,295	-0.02%
2020/07/06	16	70.21	28	69.69	70.40	-12	4,208	-0.29%
2020/07/03	0	0.00	3	65.10	65.60	-3	4,143	-0.07%
2020/07/02	4	66.30	4	67.80	65.00	0	4,194	0.00%
2020/07/01	1	61.40	3	63.07	64.40	-2	4,143	-0.05%
2020/06/30	0	0.00	2	61.05	61.10	-2	4,123	-0.05%
2020/06/19	1	62.10	0	0.00	61.60	1	4,397	0.02%
2020/06/15	6	59.92	0	0.00	59.20	6	4,414	0.14%
2020/06/12	2	58.50	0	0.00	59.40	2	4,420	0.05%
2020/06/11	3	61.20	0	0.00	59.80	3	4,415	0.07%
2020/06/10	6	61.55	3	61.60	62.40	3	4,405	0.07%
2020/06/09	1	64.70	0	0.00	64.70	1	4,361	0.02%
2020/06/08	3	66.40	1	65.60	65.30	2	4,390	0.05%
2020/06/05	1	65.70	2	67.20	67.30	-1	4,368	-0.02%
2020/06/04	2	65.90	2	65.85	65.20	0	4,362	0.00%
2020/06/02	5	67.32	1	68.30	66.00	4	4,372	0.09%
2020/05/29	3	66.40	0	0.00	65.60	3	4,350	0.07%
2020/05/28	17	69.11	23	67.05	66.60	-6	4,328	-0.14%
2020/05/27	152	71.14	17	69.79	67.60	135	4,271	3.16%	大買/鉅額交易
2020/05/26	3	64.90	8	66.76	67.20	-5	4,066	-0.12%
2020/05/25	0	0.00	4	60.90	61.10	-4	3,956	-0.10%
2020/05/22	8	63.31	0	0.00	61.70	8	3,945	0.20%
2020/05/21	0	0.00	1	63.50	64.90	-1	3,911	-0.03%
2020/05/20	0	0.00	3	62.13	62.40	-3	3,874	-0.08%
2020/05/19	0	0.00	1	62.50	61.60	-1	3,859	-0.03%
2020/05/18	3	60.47	0	0.00	61.00	3	3,845	0.08%
2020/05/14	4	64.48	4	63.25	61.50	0	3,775	0.00%
2020/05/13	0	0.00	2	64.85	65.10	-2	3,711	-0.05%
2020/05/12	2	65.70	0	0.00	65.40	2	3,719	0.05%
2020/05/11	1	66.10	83	66.21	65.60	-82	3,681	-2.23%
2020/05/08	7	68.03	6	67.95	66.90	1	3,618	0.03%
2020/05/07	20	66.16	23.9	68.20	68.50	-3.9	3,480	-0.11%
2020/05/06	1	64.40	81	64.26	63.60	-80	3,332	-2.40%
2020/05/05	4	65.15	3	64.40	64.30	1	3,292	0.03%
2020/05/04	0	0.00	13	63.28	63.60	-13	3,234	-0.40%
2020/04/30	20	64.34	21	64.16	64.70	-1	3,185	-0.03%
2020/04/29	66	62.84	51	62.12	62.00	15	3,067	0.49%
2020/04/28	32	58.43	33	60.04	61.00	-1	2,958	-0.03%
2020/04/27	0	0.00	41	55.56	56.60	-41	2,789	-1.47%
2020/04/24	8	54.03	67	53.66	54.20	-59	2,753	-2.14%
2020/04/23	77	54.43	68	53.58	54.60	9	2,753	0.33%
2020/04/22	63	52.29	32	51.21	53.50	31	2,717	1.14%
2020/04/21	68	52.81	9	54.10	52.80	59	2,683	2.20%
2020/04/17	153	59.76	0	0.00	55.80	153	2,571	5.95%	大買/鉅額交易
2020/04/15	1	58.10	160	59.21	58.20	-159	2,439	-6.52%	大賣/鉅額交易
2020/04/14	0	0.00	1	60.00	60.00	-1	2,385	-0.04%
2020/04/13	68	57.33	65	57.68	56.50	3	2,306	0.13%
2020/04/10	1	54.10	70	55.01	55.90	-69	2,201	-3.13%
2020/04/09	31	55.81	52	54.85	55.80	-21	2,171	-0.97%
2020/04/08	110	53.50	81	55.32	56.00	29	2,142	1.35%	大買/
2020/04/07	81	50.06	31	50.32	51.40	50	2,035	2.46%
2020/04/06	7	47.39	1	48.50	47.00	6	1,976	0.30%
2020/04/01	10	47.05	20	47.85	47.85	-10	1,943	-0.51%
2020/03/31	21	46.23	10	45.98	46.90	11	1,972	0.56%
2020/03/30	7	44.22	7	43.95	44.70	0	1,935	0.00%
2020/03/27	1	44.50	0	0.00	44.00	1	1,912	0.05%
2020/03/26	1	41.45	23	41.73	43.30	-22	1,835	-1.20%
2020/03/25	20	38.63	0	0.00	39.40	20	1,737	1.15%
2020/03/24	10	34.80	10	35.85	35.85	0	1,729	0.00%
2020/03/20	85	32.91	0	0.00	34.40	85	1,776	4.78%
2020/03/19	75	34.24	0	0.00	31.50	75	1,830	4.10%
2020/03/18	22	36.45	20	36.83	35.00	2	1,817	0.11%
2020/03/17	6	35.97	7	36.26	35.60	-1	1,800	-0.06%
2020/03/13	1	36.25	0	0.00	37.95	1	1,771	0.06%
2020/03/12	2	40.50	1	40.20	40.25	1	1,742	0.06%
2020/03/11	4	47.55	0	0.00	44.50	4	1,725	0.23%
2020/03/10	2	45.58	5	46.68	47.75	-3	1,714	-0.17%
2020/03/09	2	47.40	6	47.20	47.20	-4	1,697	-0.24%
2020/03/06	2	50.85	0	0.00	50.40	2	1,678	0.12%
2020/03/05	1	52.80	1	53.50	52.80	0	1,678	0.00%
2020/03/03	2	52.90	25	53.40	52.70	-23	1,705	-1.35%
2020/03/02	10	54.30	10	52.40	52.40	0	1,703	0.00%
2020/02/27	28	60.75	3	59.70	55.70	25	1,676	1.49%
2020/02/26	62	57.06	64	59.85	61.00	-2	1,588	-0.13%
2020/02/25	1	54.70	0	0.00	55.50	1	1,527	0.07%
2020/02/20	1	56.80	0	0.00	56.20	1	1,735	0.06%
2020/02/17	0	0.00	59	57.59	57.00	-59	1,947	-3.03%
2020/02/14	0	0.00	1	58.40	58.60	-1	2,300	-0.04%
2020/02/13	87	59.70	25	58.78	57.50	62	2,475	2.50%
2020/02/07	1	55.90	1	57.10	55.90	0	2,672	0.00%
2020/02/06	1	56.80	1	58.00	58.70	0	2,743	0.00%
2020/02/05	2	56.90	0	0.00	55.60	2	2,795	0.07%
2020/02/04	0	0.00	1	57.80	58.80	-1	2,886	-0.03%
2020/02/03	1	56.00	0	0.00	56.00	1	2,905	0.03%
2020/01/31	1	60.00	6	57.53	58.30	-5	2,903	-0.17%
2020/01/30	1	61.70	0	0.00	61.20	1	2,972	0.03%
2020/01/20	1	67.80	0	0.00	67.90	1	2,994	0.03%
2020/01/17	3	67.90	1	68.40	67.90	2	3,055	0.07%
2020/01/16	1	68.50	0	0.00	68.50	1	3,091	0.03%
2020/01/14	2	68.25	2	69.00	68.90	0	3,405	0.00%
2020/01/10	1	66.40	0	0.00	67.00	1	3,537	0.03%
2020/01/09	2	66.95	1	67.40	67.30	1	3,658	0.03%
2020/01/08	1	65.50	0	0.00	65.50	1	3,880	0.03%
2020/01/07	1	65.20	36	67.59	66.30	-35	4,145	-0.84%
2020/01/02	1	70.90	9	71.36	71.30	-8	4,338	-0.18%
2019/12/31	0	0.00	24	70.00	69.80	-24	4,600	-0.52%
2019/12/27	2	68.20	7	68.90	68.80	-5	4,959	-0.10%
2019/12/26	5	70.70	34	70.34	70.00	-29	4,967	-0.58%
2019/12/25	2	69.90	2	69.30	69.90	0	4,939	0.00%
2019/12/24	1	67.80	0	0.00	68.00	1	4,950	0.02%
2019/12/19	6	67.83	5	68.10	67.90	1	4,986	0.02%
2019/12/18	20.6	68.38	3	69.10	67.90	17.6	5,001	0.35%
2019/12/17	33	70.45	52	69.81	69.30	-19	5,055	-0.38%
2019/12/16	45	69.22	40	69.77	69.10	5	5,045	0.10%
2019/12/13	9	66.74	0	0.00	66.90	9	5,034	0.18%
2019/12/12	0	0.00	15	67.03	67.00	-15	5,167	-0.29%
2019/12/11	6	67.47	0	0.00	67.00	6	5,200	0.12%
2019/12/10	2	68.25	1	68.50	67.90	1	5,279	0.02%
2019/12/09	2	68.40	3	69.03	68.40	-1	5,358	-0.02%
2019/12/06	3	68.60	2	69.40	68.40	1	5,432	0.02%
2019/12/04	1	66.70	0	0.00	67.00	1	5,722	0.02%
2019/12/02	3	67.77	2	67.55	67.90	1	5,915	0.02%
2019/11/29	5	69.90	6	68.00	67.00	-1	5,902	-0.02%
2019/11/27	1	66.70	2	66.70	66.40	-1	5,873	-0.02%
2019/11/26	2	67.40	2	67.65	66.90	0	5,885	0.00%
2019/11/25	0	0.00	4	67.20	67.00	-4	5,917	-0.07%
2019/11/22	1	66.00	0	0.00	66.00	1	5,943	0.02%
2019/11/21	3	66.10	0	0.00	66.50	3	5,967	0.05%
2019/11/20	49	66.79	31.4	66.58	65.50	17.7	5,980	0.30%
2019/11/19	1	70.00	0	0.00	69.50	1	5,980	0.02%
2019/11/18	24	70.65	52.1	70.98	71.10	-28.1	6,028	-0.47%
2019/11/15	1	72.10	8	72.73	72.90	-7	6,208	-0.11%
2019/11/14	1	71.70	70	71.60	71.30	-69	6,279	-1.10%
2019/11/13	50	75.35	32	71.91	71.60	18	6,309	0.29%
2019/11/12	43	74.65	26	72.78	76.30	17	5,966	0.28%
2019/11/11	12	70.01	12	69.76	69.40	0	5,812	0.00%
2019/11/08	33	69.49	59	69.51	71.80	-26	5,794	-0.45%
2019/11/07	8	68.71	1	69.80	68.40	7	5,753	0.12%
2019/11/06	4	70.88	6	71.67	71.00	-2	5,755	-0.03%
2019/11/05	67	71.49	7	72.01	71.00	60	5,742	1.04%
2019/11/04	63	71.59	16	70.59	70.70	47	5,714	0.82%
2019/11/01	12.5	68.62	5	68.70	70.40	7.5	5,671	0.13%
2019/10/30	11	68.15	5	67.80	67.40	6	5,579	0.11%
2019/10/29	18	66.38	6	66.58	67.90	12	5,573	0.22%
2019/10/28	6	68.15	0	0.00	67.90	6	5,523	0.11%
2019/10/25	7	70.73	7	70.59	69.30	0	5,519	0.00%
2019/10/23	16	72.49	4	73.00	70.60	12	5,442	0.22%
2019/10/22	2	71.40	10	72.21	71.70	-8	5,363	-0.15%
2019/10/21	6	69.90	5	70.04	69.80	1	5,309	0.02%
2019/10/18	3	72.47	1	72.50	72.20	2	5,239	0.04%
2019/10/17	8	72.04	6.5	72.23	72.50	1.5	5,170	0.03%
2019/10/16	17	70.77	6	72.50	73.20	11	5,059	0.22%
2019/10/15	7	69.43	69	69.85	71.30	-62	4,887	-1.27%
2019/10/14	9	64.90	2	64.90	64.90	7	4,671	0.15%
2019/10/09	4	58.83	55	58.00	59.00	-51	4,675	-1.09%
2019/10/08	102	61.49	86	60.24	59.70	16	4,651	0.34%	大買/
2019/10/07	56	63.03	90	63.79	60.50	-34	4,646	-0.73%
2019/10/04	19	59.31	10	59.18	60.30	9	4,391	0.20%
2019/10/03	82	58.28	7	57.23	57.90	75	4,220	1.78%
2019/10/02	4	53.85	0	0.00	54.20	4	4,071	0.10%
2019/10/01	4	53.60	1	53.50	53.80	3	4,047	0.07%
2019/09/27	1	50.20	12	51.56	52.60	-11	4,017	-0.27%
2019/09/26	7	52.17	6	52.02	52.10	1	3,990	0.03%
2019/09/25	0	0.00	55	52.01	52.00	-55	4,001	-1.37%
2019/09/23	5	52.10	0	0.00	52.10	5	4,010	0.12%
2019/09/20	1	53.00	0	0.00	52.30	1	4,003	0.02%
2019/09/19	1	51.40	4	51.28	51.40	-3	3,970	-0.08%
2019/09/18	82	52.01	30	51.21	52.00	52	4,028	1.29%
2019/09/17	12	51.86	3	52.83	50.30	9	4,031	0.22%
2019/09/16	0	0.00	3	55.00	55.40	-3	4,010	-0.07%
2019/09/12	4	54.93	1	54.30	55.10	3	4,017	0.07%
2019/09/11	1	56.60	2	54.65	55.60	-1	3,935	-0.03%
2019/09/10	2	54.75	0	0.00	54.20	2	3,849	0.05%
2019/09/09	2	54.80	3	55.83	56.50	-1	3,764	-0.03%
2019/09/06	4	52.78	368	52.53	54.80	-364	3,642	-9.99%	大賣/鉅額交易
2019/09/05	371	51.80	8	51.16	51.80	363	3,431	10.58%	大買/鉅額交易
2019/09/04	4	46.93	4	47.35	47.15	0	3,230	0.00%
2019/09/03	1	46.85	0	0.00	46.90	1	3,227	0.03%
2019/08/30	2	46.93	50	46.55	46.35	-48	3,198	-1.50%
2019/08/29	1	46.45	1	46.60	47.05	0	3,158	0.00%
2019/08/28	1	46.50	1	47.05	47.05	0	3,126	0.00%
2019/08/27	0	0.00	14	47.65	48.10	-14	3,077	-0.45%
2019/08/26	16	45.76	2	46.30	45.50	14	3,033	0.46%
2019/08/23	0	0.00	4	49.85	48.20	-4	2,992	-0.13%
2019/08/22	54	50.36	0	0.00	49.70	54	2,932	1.84%
2019/08/21	0	0.00	1	47.55	47.55	-1	2,797	-0.04%
2019/08/20	8	49.15	5	48.15	46.55	3	2,726	0.11%
2019/08/19	14	45.70	18	46.90	47.75	-4	2,468	-0.16%
2019/08/16	1	43.35	6	43.34	43.45	-5	2,348	-0.21%
2019/08/15	6	41.32	11	41.19	41.30	-5	2,263	-0.22%
2019/08/14	0	0.00	1	41.85	41.90	-1	2,263	-0.04%
2019/08/13	2	41.83	3	42.60	41.50	-1	2,276	-0.04%
2019/08/12	2	42.50	0	0.00	41.20	2	2,281	0.09%
2019/08/08	8	42.01	0	0.00	42.05	8	2,258	0.35%
2019/08/07	4	40.15	0	0.00	40.45	4	2,263	0.18%
2019/08/06	2	35.95	0	0.00	38.00	2	2,234	0.09%
2019/07/30	0	0.00	7	43.10	41.60	-7	2,116	-0.33%
2019/07/29	2	44.70	9	44.62	43.90	-7	2,072	-0.34%
2019/07/26	1	43.50	0	0.00	43.80	1	2,030	0.05%
2019/07/25	2	44.30	2	44.43	43.70	0	2,023	0.00%
2019/07/24	6	44.91	4	44.99	44.80	2	2,013	0.10%
2019/07/23	4	44.70	1	45.15	44.80	3	2,094	0.14%
2019/07/22	1	41.90	0	0.00	41.70	1	2,124	0.05%
2019/07/19	0	0.00	1	41.90	41.80	-1	2,264	-0.04%
2019/07/18	0	0.00	2	41.30	41.30	-2	2,345	-0.09%
2019/07/15	18	42.01	31	42.78	44.20	-13	2,655	-0.49%
2019/07/12	14	41.10	3	41.73	41.80	11	2,629	0.42%
2019/07/11	4	40.53	1	41.20	40.85	3	2,606	0.12%
2019/07/10	1	38.25	5	37.74	38.85	-4	2,544	-0.16%
2019/07/09	1	37.80	2	38.23	37.40	-1	2,544	-0.04%
2019/07/05	1	36.95	0	0.00	36.95	1	2,523	0.04%
2019/07/04	1	36.75	0	0.00	36.60	1	2,527	0.04%
2019/07/02	2	37.53	0	0.00	36.85	2	2,551	0.08%
2019/07/01	2	37.75	0	0.00	36.90	2	2,558	0.08%
2019/06/28	0	0.00	5	35.70	35.70	-5	2,597	-0.19%
2019/06/26	5	36.71	6	36.97	37.00	-1	2,912	-0.03%
2019/06/25	14	38.16	9	37.93	37.30	5	2,898	0.17%
2019/06/24	1	36.30	5	36.70	37.30	-4	2,901	-0.14%
2019/06/21	1	35.60	0	0.00	35.55	1	2,888	0.03%
2019/06/20	0	0.00	1	34.30	34.75	-1	2,792	-0.04%
2019/06/18	1	31.60	0	0.00	31.00	1	2,823	0.04%
2019/06/11	1	32.95	0	0.00	32.80	1	3,008	0.03%
2019/06/10	0	0.00	41	33.30	33.05	-41	2,997	-1.37%
2019/06/03	0	0.00	2	31.30	31.15	-2	3,030	-0.07%
2019/05/31	2	32.20	2	32.20	32.20	0	3,082	0.00%
2019/05/29	1	31.05	1	31.80	31.15	0	3,077	0.00%
2019/05/28	1	30.30	4	30.94	31.50	-3	3,082	-0.10%
2019/05/27	2	30.13	1	30.60	30.40	1	3,092	0.03%
2019/05/24	2	31.85	1	32.45	31.40	1	3,131	0.03%
2019/05/22	4	34.08	4	33.51	32.95	0	3,130	0.00%
2019/05/21	1	33.10	1	34.30	34.30	0	3,134	0.00%
2019/05/20	11	33.25	11	30.94	33.10	0	3,162	0.00%
2019/05/17	20	34.00	20	33.55	31.80	0	3,192	0.00%
2019/05/15	47	36.75	41	37.01	36.65	6	3,143	0.19%
2019/04/30	0	0.00	1	36.90	37.65	-1	3,147	-0.03%
2019/04/29	82	38.61	113	37.90	36.15	-31	3,133	-0.99%	大賣/
2019/04/26	32	39.41	30	39.00	40.15	2	2,992	0.07%
2019/04/25	91	43.63	47	43.26	40.50	44	2,833	1.55%
2019/04/24	15	45.91	6	46.26	44.70	9	2,682	0.34%
2019/04/23	40.6	46.63	41	46.57	45.35	-0.4	2,588	-0.02%
2019/04/22	20	52.00	64	51.03	49.20	-44	2,485	-1.77%
2019/04/19	57	59.01	81	55.98	54.20	-24	2,378	-1.01%
2019/04/18	29	61.36	5	62.72	60.20	24	2,243	1.07%
2019/04/17	7	60.99	5	60.40	60.60	2	2,236	0.09%
2019/04/16	29	58.80	1	57.90	59.40	28	2,308	1.21%
2019/04/15	29	54.50	0	0.00	58.80	29	2,311	1.25%
2019/04/12	29	55.41	9	53.27	53.50	20	2,273	0.88%
2019/04/11	35	54.99	0	0.00	54.50	35	2,261	1.55%
2019/04/08	0	0.00	11	55.10	55.60	-11	2,254	-0.49%
2019/04/02	3	54.60	30	54.71	55.80	-27	2,310	-1.17%
2019/04/01	10	54.50	5	53.96	56.50	5	2,319	0.22%
2019/03/29	33	52.09	1	52.10	53.20	32	2,218	1.44%
2019/03/22	0	0.00	1	39.00	39.75	-1	1,831	-0.05%
2019/03/20	4	36.14	0	0.00	36.35	4	1,734	0.23%
2019/03/19	4	36.20	4	36.45	35.95	0	1,694	0.00%
2019/03/18	0	0.00	1	34.40	34.55	-1	1,625	-0.06%
2019/03/15	1	32.55	0	0.00	33.00	1	1,574	0.06%
2019/03/14	0	0.00	3	32.95	32.40	-3	1,554	-0.19%
2019/03/12	3	32.65	1	32.50	32.00	2	1,508	0.13%
2019/03/07	0	0.00	40	31.14	30.80	-40	1,452	-2.75%
2019/03/06	3	31.27	2	31.70	31.50	1	1,432	0.07%
2019/03/05	2	30.70	2	31.00	30.70	0	1,375	0.00%
2019/02/25	41	30.99	0	0.00	31.00	41	1,324	3.10%
2019/02/20	0	0.00	1	30.00	30.10	-1	1,241	-0.08%
2019/02/18	1	31.10	5	30.20	31.40	-4	1,164	-0.34%
2019/02/15	0	0.00	15	28.45	28.55	-15	1,088	-1.38%
2019/02/14	10	30.03	0	0.00	29.35	10	1,076	0.93%
2019/02/12	10	30.35	1	30.10	30.00	9	1,047	0.86%
2019/02/11	1	28.20	2	28.85	30.20	-1	997	-0.10%
2019/01/30	1	27.65	0	0.00	27.60	1	963	0.10%
2019/01/29	0	0.00	1	27.20	26.90	-1	946	-0.11%
2019/01/24	1	26.85	0	0.00	27.10	1	922	0.11%
2019/01/22	0	0.00	1	27.55	27.55	-1	907	-0.11%
2019/01/18	1	28.10	0	0.00	27.90	1	892	0.11%
2019/01/17	7	28.28	22	28.63	28.60	-15	883	-1.70%
2019/01/16	1	28.20	0	0.00	28.20	1	872	0.11%
2019/01/15	1	28.55	0	0.00	28.55	1	861	0.12%
2019/01/14	6	30.25	6	29.50	28.60	0	846	0.00%
2019/01/11	0	0.00	1	29.95	29.70	-1	802	-0.12%
2019/01/10	16	30.80	0	0.00	30.20	16	780	2.05%
2019/01/08	0	0.00	7	28.20	29.95	-7	671	-1.04%
2019/01/07	0	0.00	16	26.40	28.35	-16	555	-2.88%
2019/01/03	6	26.84	4	26.83	26.00	2	490	0.41%
2019/01/02	8	26.78	0	0.00	26.85	8	472	1.69%
2018/12/28	1	27.80	0	0.00	27.70	1	457	0.22%
2018/12/27	2	29.20	2	28.90	29.15	0	436	0.00%
2018/12/26	0	0.00	13	29.05	29.40	-13	401	-3.24%
2018/12/25	18	29.09	20	29.22	28.90	-2	348	-0.57%
2018/12/24	15	29.20	0	0.00	29.20	15	301	4.97%
2018/06/25	0	0.00	2	24.50	24.30	-2	187	-1.07%
2018/05/31	1	22.65	1	22.95	23.10	0	224	0.00%
2018/04/26	2	23.50	0	0.00	23.45	2	247	0.81%
2018/03/21	0	0.00	1	24.65	24.75	-1	159	-0.63%
2018/03/12	1	25.95	0	0.00	25.20	1	159	0.63%
2018/03/09	0	0.00	4	25.00	25.20	-4	150	-2.65%
2018/01/09	2	23.70	0	0.00	23.60	2	179	1.11%