力致 (3483)-元大-內湖券商分點個股進出

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
359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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/20	111	175.47	9.2	175.18	174.00	101.9	3,948	2.58%	大買/鉅額交易
2024/05/17	47	165.86	11	167.32	170.00	36	3,739	0.96%
2024/05/16	5	161.00	5	160.60	160.50	0	3,660	0.00%
2024/05/15	4.1	163.14	5	163.60	162.00	-1	3,779	-0.03%
2024/05/14	5	162.60	3	162.17	163.00	2	3,969	0.05%
2024/05/13	7	165.29	3	167.17	164.00	4	4,260	0.09%
2024/05/10	1	163.01	0	0.00	163.00	1	4,394	0.02%
2024/05/09	2	163.50	2.2	162.55	162.00	-0.2	4,418	0.00%
2024/05/08	0	164.00	0	166.00	165.50	0	4,402	0.00%
2024/05/07	0	0.00	2	158.00	161.00	-2	4,473	-0.04%
2024/05/06	1	163.50	1	159.00	158.00	0	4,500	0.00%
2024/05/03	3	163.00	1	163.00	160.50	2	4,519	0.04%
2024/05/02	2	164.00	24.8	165.44	163.00	-22.8	4,535	-0.50%
2024/04/30	23.8	161.95	3	162.52	166.50	20.8	4,657	0.45%
2024/04/29	4	157.38	9.1	160.63	160.00	-5.1	4,554	-0.11%
2024/04/26	1	154.00	2.1	152.59	154.00	-1.1	4,509	-0.02%
2024/04/25	2	148.00	0	0.00	145.00	2	4,466	0.04%
2024/04/24	1	145.00	0	0.00	147.50	1	4,483	0.02%
2024/04/22	0	0.00	1	139.50	138.00	-1	4,521	-0.02%
2024/04/19	1	139.50	0	141.50	140.50	1	4,527	0.02%
2024/04/18	0	0.00	5	138.50	138.50	-5	4,510	-0.11%
2024/04/17	10	136.35	5	137.50	137.00	5	4,522	0.11%
2024/04/16	0	134.50	1	138.50	135.00	-1	4,523	-0.02%
2024/04/15	1	146.00	2	145.50	144.50	-1	4,502	-0.02%
2024/04/12	3	148.00	0	0.00	148.00	3	4,521	0.07%
2024/04/10	0.1	148.00	0	0.00	147.00	0.1	4,582	0.00%
2024/04/09	1	149.00	0	0.00	149.00	1	4,649	0.02%
2024/04/03	0	152.00	0	0.00	152.50	0	4,757	0.00%
2024/04/02	1	150.00	1	149.00	150.00	0	4,921	0.00%
2024/04/01	0	0.00	3	153.50	153.00	-3	5,034	-0.06%
2024/03/29	0	154.50	1	155.00	153.00	-1	5,043	-0.02%
2024/03/27	0	0.00	0.5	158.00	158.00	-0.5	5,105	-0.01%
2024/03/26	1	164.00	4	158.38	157.50	-3	5,105	-0.06%
2024/03/25	3	163.67	5	164.19	161.00	-2	5,076	-0.04%
2024/03/22	2	154.50	2	156.49	155.50	0	5,064	0.00%
2024/03/21	1	152.50	1	152.50	153.00	0	5,037	0.00%
2024/03/20	2	150.00	1	148.50	149.50	1	5,019	0.02%
2024/03/19	2.1	147.54	0	0.00	147.50	2.1	5,005	0.04%
2024/03/18	3	146.17	1.1	146.05	147.00	1.9	4,999	0.04%
2024/03/15	2	145.50	0	0.00	146.00	2	4,996	0.04%
2024/03/14	12	146.25	13.5	146.93	145.00	-1.5	5,034	-0.03%
2024/03/13	4	156.00	7	152.21	151.50	-3	4,992	-0.06%
2024/03/12	4.2	158.43	0	0.00	158.50	4.2	4,989	0.08%
2024/03/08	2.1	161.80	9	160.33	157.50	-6.9	4,947	-0.14%
2024/03/07	7	167.00	2	168.00	164.00	5	4,979	0.10%
2024/03/06	20.1	176.21	17.3	176.04	168.00	2.8	4,946	0.06%
2024/03/05	1	170.03	8	170.63	171.50	-7	4,725	-0.15%
2024/03/04	10.1	170.94	8	171.94	169.00	2.1	4,744	0.04%
2024/03/01	4	171.50	2.5	170.90	170.50	1.5	4,736	0.03%
2024/02/29	4.5	172.00	6	171.83	171.50	-1.5	4,729	-0.03%
2024/02/27	6	164.17	15	166.17	167.00	-9	4,754	-0.19%
2024/02/26	10	165.00	2	165.50	164.50	8	5,015	0.16%
2024/02/23	14	168.68	2.3	168.43	165.00	11.7	5,335	0.22%
2024/02/22	15	170.30	5.4	171.17	170.00	9.6	5,731	0.17%
2024/02/21	5	171.20	0	170.50	169.50	5	5,855	0.09%
2024/02/20	13	169.96	20	170.45	171.50	-7	5,895	-0.12%
2024/02/19	2	173.99	2	174.00	170.50	0	5,869	0.00%
2024/02/16	15	179.73	2	176.50	176.00	13	5,848	0.22%
2024/02/15	11.2	173.71	25.2	177.95	182.50	-13.9	5,754	-0.24%
2024/02/05	49.1	174.64	44.6	168.95	166.00	4.5	5,645	0.08%
2024/02/02	24.1	170.48	22.1	170.32	172.00	2	5,433	0.04%
2024/02/01	1	165.50	30	164.02	164.00	-29	5,413	-0.54%
2024/01/31	0	0.00	1	163.00	163.00	-1	5,470	-0.02%
2024/01/30	13	166.38	14.1	165.72	165.00	-1.1	5,479	-0.02%
2024/01/26	1	156.50	0.5	159.00	156.50	0.5	5,442	0.01%
2024/01/25	16	163.06	0.5	163.00	162.50	15.5	5,474	0.28%
2024/01/24	18	164.72	5	168.30	165.00	13	5,440	0.24%
2024/01/23	1	165.00	6	163.08	161.50	-5	5,266	-0.09%
2024/01/22	2	159.50	1	163.50	163.50	1	5,216	0.02%
2024/01/19	11	157.00	1	156.00	156.00	10	5,153	0.19%
2024/01/18	1	160.00	14	160.21	159.50	-13	5,124	-0.25%
2024/01/17	0	0.00	4	159.38	158.00	-4	5,142	-0.08%
2024/01/16	1	161.00	2	160.00	161.00	-1	5,166	-0.02%
2024/01/15	0	0.00	3	156.17	157.50	-3	5,209	-0.06%
2024/01/12	4	152.63	0	0.00	151.50	4	5,220	0.08%
2024/01/11	4	152.38	6	152.50	153.00	-2	5,283	-0.04%
2024/01/10	0	0.00	1	151.50	151.50	-1	5,321	-0.02%
2024/01/09	1	154.50	1	153.00	153.00	0	5,493	0.00%
2024/01/08	0	0.00	4	152.75	152.50	-4	5,686	-0.07%
2024/01/05	1	160.00	1	157.50	157.00	0	5,926	0.00%
2024/01/04	2	163.00	4	161.13	159.00	-2	6,164	-0.03%
2024/01/03	5	163.60	10.1	162.81	163.50	-5.1	6,308	-0.08%
2024/01/02	0	0.00	1	162.00	162.00	-1	6,414	-0.02%
2023/12/29	2	161.63	5	159.30	162.50	-3	6,419	-0.05%
2023/12/28	4	161.38	7	163.43	160.50	-3	6,370	-0.05%
2023/12/27	9	157.56	7	159.71	159.00	2	6,234	0.03%
2023/12/26	0	0.00	1	151.50	152.50	-1	6,193	-0.02%
2023/12/25	2	153.00	2	151.00	150.00	0	6,214	0.00%
2023/12/22	2	155.00	1	154.50	152.00	1	6,234	0.02%
2023/12/21	0.1	151.50	0	0.00	151.00	0.1	6,247	0.00%
2023/12/20	1	152.50	2	151.75	152.00	-1	6,256	-0.02%
2023/12/19	2	146.75	3	147.00	150.50	-1	6,254	-0.02%
2023/12/18	1	151.00	1	149.00	149.50	0	6,320	0.00%
2023/12/15	2	149.75	1	148.50	149.00	1	6,331	0.02%
2023/12/14	4	150.63	2.3	150.45	151.50	1.7	6,347	0.03%
2023/12/13	0	0.00	1	149.00	148.50	-1	6,343	-0.02%
2023/12/12	2	151.25	1	150.50	149.00	1	6,376	0.02%
2023/12/11	2	150.50	2	150.00	150.50	0	6,421	0.00%
2023/12/08	2	156.25	2	156.00	155.00	0	6,413	0.00%
2023/12/07	2	158.75	1	152.50	152.50	1	6,428	0.02%
2023/12/06	2	161.00	3	159.00	159.00	-1	6,474	-0.02%
2023/12/05	3	159.67	6	158.25	158.00	-3	6,813	-0.04%
2023/12/04	16	159.19	2.3	158.70	158.50	13.7	6,836	0.20%
2023/12/01	3	161.33	5	164.90	165.50	-2	6,804	-0.03%
2023/11/30	3	160.17	1.6	160.00	160.00	1.4	6,874	0.02%
2023/11/29	9	162.67	5	162.50	161.00	4	6,901	0.06%
2023/11/28	5.2	161.81	4	161.75	162.50	1.2	6,876	0.02%
2023/11/27	0	0.00	1	158.50	158.50	-1	6,860	-0.01%
2023/11/24	8	162.19	7	160.00	159.00	1	6,864	0.01%
2023/11/23	18	170.00	27.7	171.38	162.50	-9.7	6,816	-0.14%
2023/11/22	52.3	168.24	31	171.65	176.00	21.3	6,667	0.32%
2023/11/21	9.3	160.66	16	162.56	167.00	-6.7	6,469	-0.10%
2023/11/20	9.8	152.49	17	152.47	155.00	-7.2	6,280	-0.11%
2023/11/17	5	146.70	1	149.00	146.50	4	6,331	0.06%
2023/11/16	3	145.33	0	0.00	146.00	3	6,503	0.05%
2023/11/15	8	148.06	4	147.13	145.00	4	6,902	0.06%
2023/11/14	2	145.50	0	0.00	145.00	2	7,084	0.03%
2023/11/13	6	141.92	1	143.50	145.00	5	7,386	0.07%
2023/11/10	11	143.82	5.3	141.93	143.00	5.7	7,681	0.07%
2023/11/09	10.3	155.43	11	152.64	151.50	-0.7	7,907	-0.01%
2023/11/08	10	150.85	4	148.13	150.00	6	8,067	0.07%
2023/11/07	1	147.50	3.7	146.62	148.00	-2.7	8,241	-0.03%
2023/11/06	5	150.70	3.3	146.91	146.00	1.7	9,352	0.02%
2023/11/03	1	147.50	4	147.13	147.00	-3	9,663	-0.03%
2023/11/02	5	142.80	7	144.43	146.00	-2	9,627	-0.02%
2023/11/01	1	134.00	2	134.00	136.00	-1	9,576	-0.01%
2023/10/31	1	132.50	2	136.75	132.00	-1	9,595	-0.01%
2023/10/30	2	140.00	1	140.50	141.00	1	9,587	0.01%
2023/10/27	0	0.00	5	136.70	136.50	-5	9,593	-0.05%
2023/10/26	5	140.10	7	140.00	138.50	-2	9,606	-0.02%
2023/10/25	10	140.30	2	143.00	143.00	8	9,617	0.08%
2023/10/24	0	0.00	1	136.50	138.00	-1	9,593	-0.01%
2023/10/23	3	144.32	14.7	138.83	137.50	-11.7	9,575	-0.12%
2023/10/20	0	0.00	11.5	141.61	143.50	-11.5	9,546	-0.12%
2023/10/19	4.5	145.00	8	143.36	145.50	-3.5	9,627	-0.04%
2023/10/18	5.3	146.95	3.5	146.50	147.00	1.8	9,612	0.02%
2023/10/17	16	149.13	24	146.13	148.50	-8	9,610	-0.08%
2023/10/16	21.9	154.82	7	155.00	153.50	14.9	9,779	0.15%
2023/10/13	25	154.80	12	153.17	153.00	13	10,092	0.13%
2023/10/12	12.5	153.78	12	151.42	154.00	0.5	9,938	0.01%
2023/10/11	4.5	145.17	8	144.75	144.00	-3.5	9,730	-0.04%
2023/10/06	6	143.50	7	143.36	141.00	-1	9,612	-0.01%
2023/10/04	17	134.44	1.1	136.27	137.00	15.9	9,484	0.17%
2023/10/03	0	0.00	16	136.00	135.00	-16	9,490	-0.17%
2023/10/02	1	139.50	3	139.50	139.00	-2	9,503	-0.02%
2023/09/28	1	135.00	1	136.00	137.00	0	9,489	0.00%
2023/09/27	1	132.50	2	134.00	134.50	-1	9,522	-0.01%
2023/09/26	3	135.33	1	132.50	130.50	2	9,589	0.02%
2023/09/25	0	0.00	2	133.00	134.00	-2	9,676	-0.02%
2023/09/22	2	130.75	1	131.00	132.00	1	9,805	0.01%
2023/09/21	5	124.70	104.5	125.95	129.00	-99.5	9,794	-1.02%	大賣/
2023/09/20	4	131.63	1	131.50	131.50	3	9,702	0.03%
2023/09/19	1	135.00	0	0.00	131.50	1	9,769	0.01%
2023/09/18	2	136.00	1	135.50	135.50	1	9,837	0.01%
2023/09/15	3	138.33	6	139.08	138.00	-3	10,086	-0.03%
2023/09/14	104.1	138.01	2	136.75	139.50	102.1	10,040	1.02%	大買/鉅額交易
2023/09/13	3	132.17	1	131.50	133.00	2	9,987	0.02%
2023/09/12	2	135.25	12	133.08	135.00	-10	9,979	-0.10%
2023/09/11	0	0.00	1	139.00	133.50	-1	10,056	-0.01%
2023/09/08	17	145.26	13	143.88	142.00	4	9,998	0.04%
2023/09/07	5	142.00	1	141.50	142.50	4	9,677	0.04%
2023/09/06	6	143.92	1	145.00	142.50	5	9,656	0.05%
2023/09/05	6	143.92	4.3	143.04	143.50	1.7	9,646	0.02%
2023/09/04	1.5	135.00	1	137.50	137.50	0.5	9,586	0.01%
2023/09/01	0.3	132.50	2	132.50	132.50	-1.7	9,721	-0.02%
2023/08/30	4	136.25	2	136.25	135.00	2	9,962	0.02%
2023/08/29	2	134.50	0	0.00	134.00	2	9,925	0.02%
2023/08/28	2	131.50	0.2	132.50	133.00	1.8	9,872	0.02%
2023/08/25	0	0.00	91	138.87	140.00	-91	9,703	-0.94%
2023/08/24	13	143.19	11	146.36	140.00	2	9,554	0.02%
2023/08/23	84	147.52	202.3	144.09	144.00	-118.3	9,286	-1.27%	大賣/鉅額交易
2023/08/22	16	152.31	114.3	153.50	150.50	-98.3	9,063	-1.08%	大賣/
2023/08/21	17.2	149.31	19	151.58	152.00	-1.8	8,852	-0.02%
2023/08/18	5.4	145.09	4	142.25	143.00	1.4	8,423	0.02%
2023/08/17	12.2	148.13	13.6	145.64	146.00	-1.4	8,180	-0.02%
2023/08/16	322.3	138.68	27	140.91	145.00	295.3	7,821	3.78%	大買/鉅額交易
2023/08/15	7	137.43	6	137.00	136.00	1	7,426	0.01%
2023/08/14	22.3	133.87	3.3	134.21	132.50	19	7,093	0.27%
2023/08/11	9	150.00	1	154.25	146.50	8	6,715	0.12%
2023/08/10	17.3	156.24	21.7	156.59	162.50	-4.4	6,461	-0.07%
2023/08/09	23	151.87	17.2	157.07	158.00	5.9	5,326	0.11%
2023/08/08	1	143.50	0.4	142.30	144.00	0.6	4,987	0.01%
2023/08/07	0.3	149.33	0.1	148.45	148.50	0.2	5,010	0.00%
2023/08/04	0	0.00	1	129.50	143.50	-1	5,066	-0.02%
2023/08/02	0	0.00	7	146.50	131.50	-7	5,406	-0.13%
2023/08/01	0	0.00	2	144.50	146.00	-2	5,476	-0.04%
2023/07/31	2	167.00	3	167.67	148.00	-1	5,496	-0.02%
2023/07/27	1	147.50	0	0.00	149.50	1	5,415	0.02%
2023/07/26	0	0.00	9	144.89	145.00	-9	5,375	-0.17%
2023/07/25	0	0.00	3.3	149.76	147.50	-3.3	5,327	-0.06%
2023/07/24	6	161.17	3	161.05	158.00	3	5,275	0.06%
2023/07/21	1	150.00	6.1	149.45	151.50	-5.1	5,155	-0.10%
2023/07/20	1	131.00	0	0.00	138.00	1	5,098	0.02%
2023/07/19	17	132.69	21	134.67	133.00	-4	5,039	-0.08%
2023/07/18	17.1	121.99	33	121.52	126.50	-15.9	4,709	-0.34%
2023/07/17	4	119.88	4.2	119.76	120.00	-0.2	4,198	0.00%
2023/07/14	0	0.00	19	109.50	109.50	-19	4,123	-0.46%
2023/07/13	0	0.00	23.3	99.90	99.90	-23.3	4,072	-0.57%
2023/07/12	1	90.80	2	91.25	90.90	-1	3,998	-0.03%
2023/07/11	3	92.07	3.2	90.36	90.50	-0.2	3,940	-0.01%
2023/07/10	1.1	88.38	1	87.60	87.50	0.1	3,896	0.00%
2023/07/07	2	88.40	0	0.00	87.50	2	3,883	0.05%
2023/07/06	4	90.85	1	90.50	90.00	3	3,837	0.08%
2023/07/05	3.1	92.20	3	91.80	93.00	0.1	3,774	0.00%
2023/07/04	5	89.76	4.3	90.58	91.00	0.7	3,712	0.02%
2023/07/03	14	92.44	12	92.04	91.10	2	3,614	0.06%
2023/06/30	10	88.71	12	87.16	88.30	-2	3,438	-0.06%
2023/06/29	2	83.10	86	83.60	83.60	-84	3,408	-2.46%
2023/06/28	87	82.07	0	0.00	82.20	87	3,432	2.53%
2023/06/27	0	0.00	3	82.77	80.80	-3	3,425	-0.09%
2023/06/26	2	87.25	3	87.53	87.40	-1	3,399	-0.03%
2023/06/21	12	84.84	27	87.71	88.30	-15	3,312	-0.45%
2023/06/20	1	80.50	0	0.00	80.80	1	3,175	0.03%
2023/06/19	2	80.00	0	0.00	79.70	2	3,215	0.06%
2023/06/16	0	0.00	13	80.27	80.30	-13	3,199	-0.41%
2023/06/15	11	84.56	9	84.11	83.50	2	3,147	0.06%
2023/06/14	6	81.95	1	83.00	82.20	5	3,022	0.17%
2023/06/13	8	81.70	3	81.37	81.10	5	2,972	0.17%
2023/06/12	5	80.42	5	80.50	80.60	0	2,919	0.00%
2023/06/09	7	80.17	4.3	81.09	80.20	2.7	2,873	0.09%
2023/06/08	3	82.47	5	82.64	81.50	-2	2,795	-0.07%
2023/06/07	10.3	81.15	65.1	82.94	83.80	-54.8	2,707	-2.02%
2023/06/06	17	77.35	9	76.68	77.50	8	2,512	0.32%
2023/06/05	72	78.41	3	77.60	78.40	69	2,373	2.91%
2023/05/30	1	73.60	0	0.00	73.20	1	2,165	0.05%
2023/05/26	1	72.90	1.1	72.74	72.70	-0.1	2,141	0.00%
2023/05/25	2.2	75.07	2	75.60	75.00	0.2	2,093	0.01%
2023/05/24	0	0.00	1	72.70	72.90	-1	2,000	-0.05%
2023/05/22	0	0.00	1	73.30	72.70	-1	1,997	-0.05%
2023/05/17	1	72.60	4	72.43	72.30	-3	2,036	-0.15%
2023/05/16	6	72.32	0	0.00	72.50	6	2,033	0.30%
2023/05/11	0	0.00	2.6	74.23	73.60	-2.6	1,944	-0.13%
2023/05/10	1.5	77.87	2	77.60	77.00	-0.5	1,880	-0.03%
2023/05/09	10.1	79.69	8.1	78.63	79.10	2	1,782	0.11%
2023/05/08	1	73.50	3	75.33	77.30	-2	1,391	-0.14%
2023/05/05	4	71.45	2	71.45	70.30	2	1,294	0.15%
2023/05/04	1	69.60	0	0.00	69.80	1	1,263	0.08%
2023/04/21	1	67.20	100	69.76	68.00	-99	1,234	-8.02%
2023/04/20	0	0.00	50	71.06	71.50	-50	1,199	-4.17%
2023/04/19	174	73.05	50	72.35	72.60	124	1,177	10.53%	大買/鉅額交易
2023/04/18	36	71.83	6	70.50	70.40	30	1,131	2.65%
2023/04/17	0	0.00	1	71.30	72.30	-1	1,121	-0.09%
2023/04/13	1	70.70	0	0.00	70.60	1	1,100	0.09%
2023/04/12	1	72.90	0	0.00	72.60	1	1,082	0.09%
2023/04/11	4	71.75	4	72.23	71.60	0	1,065	0.00%
2023/03/30	8	74.26	5	73.92	72.60	3	984	0.30%
2023/03/29	3	71.30	3	71.50	71.50	0	859	0.00%
2023/03/28	0	0.00	1	69.30	69.20	-1	805	-0.12%
2023/03/27	1	73.30	154	70.79	70.10	-153	779	-19.62%	大賣/鉅額交易
2023/03/23	68	70.67	11	70.86	71.00	57	686	8.30%
2023/03/22	101	67.74	1	67.20	68.80	100	548	18.22%	大買/
2023/03/15	0	0.00	1	61.90	61.90	-1	504	-0.20%
2023/03/14	1	63.00	0	0.00	63.00	1	517	0.19%
2023/03/10	2	62.15	4	61.75	61.90	-2	548	-0.36%
2023/03/09	0	0.00	1	63.30	62.70	-1	573	-0.17%
2023/02/16	2	64.45	1	64.00	64.30	1	554	0.18%
2023/02/15	0	0.00	1	61.00	61.20	-1	502	-0.20%
2023/02/14	1	61.40	0	0.00	60.80	1	509	0.20%
2023/02/10	1	60.20	0	0.00	60.20	1	505	0.20%
2023/02/09	0	0.00	4	60.50	61.70	-4	493	-0.81%
2023/02/02	0	0.00	1	59.40	58.80	-1	462	-0.22%
2023/02/01	0	0.00	3.1	58.29	59.60	-3.1	439	-0.69%
2023/01/31	0	0.00	0	56.51	56.10	0	421	0.00%
2022/12/09	0	0.00	1	57.20	56.30	-1	447	-0.22%
2022/12/07	0	0.00	1	59.80	57.60	-1	433	-0.23%
2022/12/06	3.6	59.72	3	61.00	59.40	0.6	416	0.14%
2022/12/05	0	0.00	1	58.20	59.40	-1	399	-0.25%
2022/12/02	11	58.70	9	58.26	58.30	2	376	0.53%
2022/12/01	0	0.00	5	56.50	57.50	-5	357	-1.40%
2022/11/24	1	54.10	0	0.00	54.00	1	324	0.31%
2022/11/18	3	54.10	3	55.27	53.80	0	317	0.00%
2022/11/17	2	54.60	2	54.40	54.40	0	311	0.00%
2022/11/16	7	53.44	2	54.99	55.40	5	292	1.70%
2022/11/15	0	0.00	2	51.80	51.90	-2	278	-0.72%
2022/11/11	1	51.60	0	0.00	50.80	1	284	0.35%
2022/11/09	2	51.20	0	52.30	52.30	2	258	0.77%
2022/11/02	1	47.35	0	0.00	47.30	1	257	0.39%
2022/11/01	1	45.95	0	0.00	45.90	1	255	0.39%
2022/10/03	0	49.30	0	0.00	49.05	0	273	0.00%
2022/09/05	1	59.70	0	0.00	59.10	1	354	0.28%
2022/08/29	1	60.60	0	0.00	60.90	1	369	0.27%
2022/08/22	1	62.40	0	0.00	61.90	1	383	0.26%
2022/08/19	4	63.13	0	0.00	63.30	4	385	1.04%
2022/08/18	0	0.00	1	62.69	62.10	-1	385	-0.26%
2022/08/16	1	61.70	0	0.00	61.70	1	390	0.26%
2022/07/06	0	0.00	3	56.10	56.00	-3	552	-0.54%
2022/06/30	0.9	62.40	0	0.00	61.10	0.9	705	0.12%
2022/06/23	0	0.00	18	61.03	62.20	-18	896	-2.01%
2022/06/20	0	0.00	4	67.95	65.30	-4	907	-0.44%
2022/06/16	0	0.00	1	71.10	71.10	-1	905	-0.11%
2022/06/10	1	74.40	0	0.00	74.50	1	909	0.11%
2022/05/20	1	73.60	0	0.00	73.20	1	985	0.10%
2022/05/13	0	0.00	1	69.80	69.00	-1	1,023	-0.10%
2022/05/03	1	72.50	0	0.00	71.80	1	1,116	0.09%
2022/04/22	0	77.80	0	0.00	77.00	0	1,165	0.00%
2022/04/15	1	80.00	0	0.00	80.10	1	1,240	0.08%
2022/04/13	0	0.00	12	83.50	83.40	-12	1,257	-0.95%
2022/04/11	0	83.50	2	84.10	83.10	-2	1,252	-0.16%
2022/04/08	1	87.60	1	87.30	87.30	0	1,213	0.00%
2022/04/07	0	0.00	1.1	87.52	86.40	-1.1	1,193	-0.09%
2022/04/06	53	88.97	40	88.03	88.90	13	1,156	1.12%
2022/04/01	1	86.80	12	88.38	89.30	-11	1,112	-0.99%
2022/03/31	29	85.49	26	86.42	86.50	3	1,038	0.29%
2022/03/30	4.1	82.80	0	0.00	82.90	4.1	1,003	0.41%
2022/03/29	4	80.50	0	0.00	81.30	4	1,059	0.38%
2022/03/28	0	0.00	1	76.20	77.50	-1	1,117	-0.09%
2022/03/23	2	79.40	0	0.00	79.20	2	1,189	0.17%
2022/03/17	2	76.50	0	0.00	76.30	2	1,319	0.15%
2022/03/16	1	75.00	1	74.30	74.30	0	1,379	0.00%
2022/03/14	1	75.00	0	0.00	75.10	1	1,527	0.07%
2022/03/10	4	77.78	0	0.00	77.50	4	1,785	0.22%
2022/03/07	0	0.00	1	76.50	75.80	-1	2,543	-0.04%
2022/03/03	1	80.90	0	0.00	80.60	1	2,871	0.03%
2022/03/01	1	81.90	0	0.00	81.50	1	3,004	0.03%
2022/02/24	6	79.00	0	0.00	79.20	6	3,294	0.18%
2022/02/22	1	84.80	4	83.00	81.70	-3	3,734	-0.08%
2022/02/21	1	85.50	2	85.50	86.10	-1	3,798	-0.03%
2022/02/18	1	84.10	1	84.00	84.90	0	3,800	0.00%
2022/02/17	5	86.50	0	0.00	84.20	5	3,812	0.13%
2022/02/10	0	0.00	2	86.80	83.30	-2	3,824	-0.05%
2022/02/09	1	85.70	7	85.71	85.40	-6	3,792	-0.16%
2022/02/08	9.2	84.98	3	85.50	84.80	6.2	3,783	0.16%
2022/02/07	4	83.95	2	83.80	84.80	2	3,768	0.05%
2022/01/25	15	78.50	1	78.00	78.00	14	3,756	0.37%
2022/01/20	1	82.10	0	0.00	82.20	1	3,755	0.03%
2022/01/18	1	83.10	0	0.00	82.50	1	3,753	0.03%
2022/01/14	1	78.20	0	0.00	78.50	1	3,729	0.03%
2022/01/12	5	82.80	6	80.78	80.20	-1	3,699	-0.03%
2022/01/10	1	85.50	1	85.30	85.00	0	3,673	0.00%
2022/01/07	2	85.60	0	0.00	86.70	2	3,650	0.05%
2022/01/06	2	88.40	0	0.00	88.40	2	3,630	0.06%
2022/01/05	0	0.00	10	88.32	88.40	-10	3,644	-0.27%
2022/01/04	1	90.00	0	0.00	90.00	1	3,652	0.03%
2021/12/29	0	0.00	2.1	90.99	91.00	-2.1	3,749	-0.06%
2021/12/28	0	0.00	0.2	90.80	90.20	-0.2	3,751	-0.01%
2021/12/24	4	93.25	5	91.40	90.70	-1	3,779	-0.03%
2021/12/23	1	94.70	5	92.66	92.60	-4	3,750	-0.11%
2021/12/22	11	94.14	3	90.17	93.40	8	3,668	0.22%
2021/12/17	10	88.57	0	0.00	88.10	10	3,553	0.28%
2021/12/15	1	88.00	0	0.00	88.30	1	3,499	0.03%
2021/12/14	3.1	88.24	4	88.38	87.20	-0.9	3,468	-0.03%
2021/12/13	5.2	92.04	1	91.00	91.00	4.2	3,422	0.12%
2021/12/10	5.1	95.17	6.8	93.65	91.50	-1.7	3,420	-0.05%
2021/12/09	4.6	95.57	4	94.93	94.20	0.6	3,357	0.02%
2021/12/08	1.7	99.83	0	0.00	98.80	1.7	3,259	0.05%
2021/12/07	2.1	100.56	27.8	99.42	99.70	-25.7	3,216	-0.80%
2021/12/06	2	104.75	4	103.00	103.00	-2	3,132	-0.06%
2021/12/03	9	102.00	6	103.00	105.00	3	2,971	0.10%
2021/12/02	16	103.91	17.2	102.74	101.00	-1.2	2,841	-0.04%
2021/12/01	23	102.29	32.1	103.16	103.00	-9.1	2,660	-0.34%
2021/11/30	13	98.38	10	99.05	98.10	3	2,197	0.14%
2021/11/29	1	86.00	9	91.67	91.30	-8	1,933	-0.41%
2021/11/26	6	93.87	0	93.80	93.00	6	1,888	0.32%
2021/11/25	8.1	94.84	3	95.27	97.00	5.1	1,821	0.28%
2021/11/24	1	98.20	13	97.86	97.00	-12	1,756	-0.68%
2021/11/23	3.2	95.94	4.1	95.27	93.50	-1	1,586	-0.06%
2021/11/22	20	94.33	5.1	95.80	95.70	14.9	1,465	1.02%
2021/11/19	19.1	90.31	20.2	90.35	92.00	-1.1	1,311	-0.08%
2021/11/18	1	80.70	2	81.85	85.30	-1	1,017	-0.10%
2021/11/17	0	0.00	1	77.90	77.60	-1	939	-0.11%
2021/11/15	0	0.00	1	75.60	77.40	-1	938	-0.11%
2021/11/12	0	0.00	2	75.10	74.90	-2	937	-0.21%
2021/11/11	1	73.80	0	0.00	72.60	1	932	0.11%
2021/11/10	3	73.63	5	73.30	73.40	-2	938	-0.21%
2021/11/09	0	0.00	1	74.20	74.90	-1	939	-0.11%
2021/11/05	0	0.00	0	73.50	73.30	0	985	0.00%
2021/11/02	0	0.00	1	75.60	73.80	-1	1,006	-0.10%
2021/11/01	2	74.65	2	75.25	75.20	0	987	0.00%
2021/10/29	0	0.00	2	71.80	71.70	-2	973	-0.21%
2021/10/28	7	72.11	2.1	72.17	72.00	5	981	0.50%
2021/10/26	1	70.50	0	0.00	70.30	1	974	0.10%
2021/10/22	1	71.20	0.1	71.00	70.70	0.9	1,003	0.09%
2021/10/21	0	0.00	1	70.60	70.60	-1	1,033	-0.10%
2021/10/20	2	70.95	0	0.00	70.50	2	1,077	0.19%
2021/10/19	2	70.65	0	0.00	71.10	2	1,111	0.18%
2021/10/18	1	72.30	1	69.70	69.70	0	1,130	0.00%
2021/10/15	0	0.00	2	70.00	70.00	-2	1,170	-0.17%
2021/10/14	2	68.10	0	0.00	69.20	2	1,235	0.16%
2021/10/12	1	72.90	0	0.00	72.90	1	1,581	0.06%
2021/10/07	1	79.00	2	78.75	80.20	-1	1,687	-0.06%
2021/10/04	1	74.00	8	71.76	72.70	-7	1,724	-0.41%
2021/09/17	0	0.00	4	77.00	76.50	-4	1,789	-0.22%
2021/09/16	0	0.00	1	77.40	76.20	-1	1,799	-0.06%
2021/09/15	16	75.66	2	75.50	75.30	14	1,802	0.78%
2021/09/09	1	82.70	0	0.00	82.70	1	1,879	0.05%
2021/09/01	2	86.60	1	86.40	87.50	1	2,013	0.05%
2021/08/26	15	80.56	0	0.00	82.30	15	2,081	0.72%
2021/08/25	0	0.00	2	80.20	82.00	-2	2,160	-0.09%
2021/08/24	1	78.20	1	78.10	78.00	0	2,173	0.00%
2021/08/20	0	0.00	3	73.00	72.60	-3	2,207	-0.14%
2021/08/19	1	74.30	1	75.50	74.00	0	2,226	0.00%
2021/08/18	3	77.77	1	78.00	78.80	2	2,251	0.09%
2021/08/16	0	0.00	0.1	81.60	79.90	-0.1	2,284	0.00%
2021/08/13	1	81.60	0.1	81.60	82.20	1	2,315	0.04%
2021/08/11	3	84.90	0	0.00	82.50	3	2,359	0.13%
2021/08/09	2	89.30	0	0.00	88.50	2	2,387	0.08%
2021/08/06	2	90.95	8	91.54	90.60	-6	2,412	-0.25%
2021/08/05	5	91.14	5	92.22	91.50	0	2,480	0.00%
2021/08/04	5	92.82	5	91.30	91.30	0	2,554	0.00%
2021/08/02	0	0.00	1	92.50	92.00	-1	2,619	-0.04%
2021/07/30	0	0.00	28	93.80	93.00	-28	2,667	-1.05%
2021/07/29	4	93.25	2	94.05	93.50	2	2,711	0.07%
2021/07/28	1	91.50	0	0.00	92.00	1	2,771	0.04%
2021/07/27	16	97.74	8	95.64	94.50	8	2,816	0.28%
2021/07/26	7	98.21	4	97.98	98.00	3	2,840	0.11%
2021/07/23	3	102.33	4	105.50	101.00	-1	2,827	-0.04%
2021/07/22	2	104.00	1	105.50	104.50	1	2,823	0.04%
2021/07/21	21	104.71	24	106.90	106.00	-3	2,844	-0.11%
2021/07/20	7	105.00	2	107.25	104.50	5	2,851	0.18%
2021/07/19	8.3	110.55	7	110.43	109.50	1.3	2,850	0.05%
2021/07/16	14	107.04	7.3	106.71	107.50	6.8	2,798	0.24%
2021/07/15	9.3	98.37	4	97.70	97.80	5.3	2,827	0.19%
2021/07/14	7	102.79	10	101.40	101.50	-3	2,897	-0.10%
2021/07/13	1	94.20	6	98.82	100.50	-5	2,776	-0.18%
2021/07/09	1	90.10	1	91.40	90.40	0	2,809	0.00%
2021/07/08	2	92.10	18	89.44	92.80	-16	2,879	-0.56%
2021/07/07	1	87.50	0	0.00	86.10	1	2,880	0.03%
2021/07/05	4	88.95	0	0.00	88.50	4	3,040	0.13%
2021/07/02	0	0.00	2	88.30	87.80	-2	3,248	-0.06%
2021/07/01	2	89.30	3	88.07	88.00	-1	3,366	-0.03%
2021/06/30	2	89.15	2	89.55	88.80	0	3,461	0.00%
2021/06/28	1	88.50	0	0.00	88.00	1	3,869	0.03%
2021/06/25	1	89.20	0	0.00	89.20	1	3,896	0.03%
2021/06/22	2	91.10	4	89.48	88.60	-2	4,093	-0.05%
2021/06/21	5	92.38	3	92.87	90.40	2	4,078	0.05%
2021/06/18	3	96.70	2	95.85	94.40	1	4,072	0.02%
2021/06/17	0	0.00	3	93.03	93.30	-3	4,036	-0.07%
2021/06/16	5	92.12	4	90.30	90.30	1	4,057	0.02%
2021/06/15	0	0.00	2	92.65	92.70	-2	4,098	-0.05%
2021/06/11	1	92.10	4	91.70	91.70	-3	4,145	-0.07%
2021/06/10	1	90.50	1	92.90	92.90	0	4,212	0.00%
2021/06/09	4	90.93	4	90.70	89.00	0	4,316	0.00%
2021/06/08	5	88.82	2	89.10	88.70	3	4,495	0.07%
2021/06/07	7	88.17	5	89.54	88.60	2	4,724	0.04%
2021/06/04	1	90.70	0	0.00	88.00	1	5,022	0.02%
2021/06/03	7	92.23	2.1	92.40	91.80	4.9	5,016	0.10%
2021/06/02	3.1	94.22	1	95.00	92.40	2.1	5,037	0.04%
2021/06/01	8	92.85	8	92.76	92.40	0	4,977	0.00%
2021/05/31	8	91.35	6	92.48	92.70	2	4,973	0.04%
2021/05/28	3	89.77	0	0.00	89.10	3	4,974	0.06%
2021/05/26	2	95.60	1	93.50	93.20	1	5,020	0.02%
2021/05/25	9	93.21	3	92.13	93.50	6	5,013	0.12%
2021/05/24	4	86.65	3	87.17	87.00	1	5,033	0.02%
2021/05/20	3	80.90	0	0.00	80.60	3	5,217	0.06%
2021/05/19	2	84.05	1	82.80	83.80	1	5,456	0.02%
2021/05/18	0	0.00	1	81.60	81.80	-1	5,571	-0.02%
2021/05/14	2	81.85	5	82.22	80.20	-3	5,842	-0.05%
2021/05/13	5	73.92	9	80.12	81.50	-4	5,897	-0.07%
2021/05/12	5	81.20	66	80.56	79.40	-61	5,836	-1.05%
2021/05/11	7	88.71	3	88.40	88.20	4	5,776	0.07%
2021/05/10	1	99.40	0	0.00	97.90	1	5,741	0.02%
2021/05/07	9	99.70	35	100.54	102.00	-26	5,737	-0.45%
2021/05/06	3	99.93	3	101.50	98.40	0	5,703	0.00%
2021/05/05	3	103.27	3	99.20	99.90	0	5,670	0.00%
2021/05/04	25.3	101.06	11	104.77	101.50	14.3	5,632	0.25%
2021/05/03	3	113.33	2	112.50	111.50	1	5,593	0.02%
2021/04/29	4	117.38	1	120.00	120.50	3	5,597	0.05%
2021/04/28	1	120.50	1	118.50	118.50	0	5,589	0.00%
2021/04/27	3.1	119.03	2	119.00	118.50	1.1	5,605	0.02%
2021/04/26	3	124.17	2	125.50	123.00	1	5,649	0.02%
2021/04/23	2	122.50	0	0.00	124.00	2	5,628	0.04%
2021/04/22	11.1	127.87	14	130.29	123.00	-2.9	5,613	-0.05%
2021/04/21	25.1	133.19	11	132.91	133.50	14.1	5,558	0.25%
2021/04/20	7	123.29	16.6	124.61	130.50	-9.6	5,448	-0.18%
2021/04/19	9	120.67	4	119.63	119.00	5	5,428	0.09%
2021/04/16	6.1	122.18	1	121.50	121.50	5.1	5,522	0.09%
2021/04/15	10	121.80	11	120.86	125.00	-1	5,592	-0.02%
2021/04/14	6	116.67	12.5	116.48	116.00	-6.5	5,564	-0.12%
2021/04/13	3	122.83	2	129.75	120.00	1	5,539	0.02%
2021/04/12	1	128.00	8	125.31	124.50	-7	5,574	-0.13%
2021/04/09	7	129.64	2.1	131.29	128.50	5	5,538	0.09%
2021/04/08	26.2	134.97	8	135.25	136.50	18.2	5,427	0.34%
2021/04/07	14	122.29	10	123.05	127.50	4	5,213	0.08%
2021/04/06	9	119.06	1	123.50	118.50	8	5,096	0.16%
2021/04/01	7	124.57	11.1	120.41	118.50	-4.1	5,014	-0.08%
2021/03/31	8.1	118.79	17	121.03	123.50	-9	4,871	-0.18%
2021/03/30	1	113.00	0	0.00	112.50	1	4,673	0.02%
2021/03/29	6	112.50	5	113.20	110.50	1	4,642	0.02%
2021/03/26	0	0.00	1	108.50	109.50	-1	4,574	-0.02%
2021/03/25	5	109.50	3	108.64	106.50	2	4,530	0.04%
2021/03/24	3	103.83	6	104.08	103.00	-3	4,451	-0.07%
2021/03/23	2	103.00	0	0.00	103.00	2	4,449	0.05%
2021/03/22	3	105.33	2.3	105.06	104.50	0.7	4,425	0.01%
2021/03/19	2	107.00	0	0.00	106.50	2	4,403	0.05%
2021/03/18	2.5	105.60	5	105.00	105.00	-2.5	4,363	-0.06%
2021/03/17	2	102.75	5	102.90	104.50	-3	4,317	-0.07%
2021/03/16	8	102.38	1	103.50	101.50	7	4,270	0.16%
2021/03/15	12	102.63	25	102.90	101.00	-13	4,202	-0.31%
2021/03/12	11.1	106.64	13.3	107.87	108.00	-2.2	4,058	-0.05%
2021/03/11	74	107.86	8.8	113.34	116.00	65.2	3,863	1.69%
2021/03/10	9	111.83	3	115.50	105.50	6	3,656	0.16%
2021/03/09	2	107.50	0	0.00	108.50	2	3,345	0.06%
2021/03/08	2	109.25	0	0.00	111.00	2	3,316	0.06%
2021/03/05	2	106.50	0	0.00	108.50	2	3,278	0.06%
2021/03/04	0	0.00	1	108.50	109.00	-1	3,270	-0.03%
2021/03/03	0	0.00	1	106.00	107.00	-1	3,269	-0.03%
2021/02/26	3.3	111.39	5	110.30	112.00	-1.7	3,245	-0.05%
2021/02/25	0	0.00	3	108.00	108.50	-3	3,203	-0.09%
2021/02/24	7	103.86	2.9	104.53	105.00	4.1	3,189	0.13%
2021/02/23	4	110.75	3	109.67	112.50	1	3,132	0.03%
2021/02/22	16	107.78	8	110.38	113.00	8	3,107	0.26%
2021/02/19	37	104.43	38.6	104.76	103.00	-1.6	2,950	-0.05%
2021/02/18	9	100.73	8.1	103.18	104.00	0.9	2,701	0.03%
2021/02/17	2.6	93.51	23.6	93.48	94.70	-21	2,564	-0.82%
2021/02/05	11	86.33	65	86.16	86.10	-54	2,517	-2.15%
2021/02/04	5	80.00	11	80.45	80.80	-6	2,348	-0.26%
2021/02/03	4	76.25	0	0.00	76.00	4	2,268	0.18%
2021/02/01	2	73.50	5	73.36	73.00	-3	2,305	-0.13%
2021/01/29	1	77.60	0	0.00	76.90	1	2,315	0.04%
2021/01/28	1	78.30	1	77.90	77.50	0	2,328	0.00%
2021/01/27	2	77.60	2	77.80	78.20	0	2,352	0.00%
2021/01/26	2	77.25	4	77.10	77.10	-2	2,335	-0.09%
2021/01/25	0	0.00	2	80.00	80.40	-2	2,312	-0.09%
2021/01/22	5	78.38	12	80.19	81.00	-7	2,284	-0.31%
2021/01/21	0	0.00	2	78.40	78.00	-2	2,249	-0.09%
2021/01/20	7	78.11	1	79.60	76.00	6	2,242	0.27%
2021/01/19	9	80.78	8	81.24	81.00	1	2,237	0.04%
2021/01/18	0	0.00	5	78.56	79.80	-5	2,169	-0.23%
2021/01/15	6	79.03	1	79.80	78.00	5	2,147	0.23%
2021/01/14	6	80.28	8	79.86	80.10	-2	2,122	-0.09%
2021/01/13	17	78.82	8	79.09	80.50	9	2,050	0.44%
2021/01/12	10	78.07	5	77.12	76.50	5	1,950	0.26%
2021/01/11	4	78.62	2	77.40	77.80	2	1,871	0.11%
2021/01/08	3	74.90	8.1	76.19	75.90	-5.1	1,773	-0.29%
2021/01/07	1	72.60	1.1	73.75	73.20	-0.1	1,668	-0.01%
2021/01/06	7	73.20	12	73.49	71.00	-5	1,632	-0.31%
2021/01/05	7	69.81	25	73.28	72.80	-18	1,582	-1.14%
2021/01/04	7	68.63	0	0.00	69.20	7	1,534	0.46%
2020/12/31	0	0.00	1	67.00	66.90	-1	1,533	-0.07%
2020/12/28	0	0.00	2	67.05	66.40	-2	1,577	-0.13%
2020/12/25	2	67.45	1	68.50	67.70	1	1,576	0.06%
2020/12/24	4	64.10	9	66.46	66.60	-5	1,544	-0.32%
2020/12/23	0	0.00	8	61.15	62.20	-8	1,515	-0.53%
2020/12/22	3	62.60	3	61.20	61.10	0	1,549	0.00%
2020/12/18	0	0.00	0.1	62.80	63.30	-0.1	1,619	-0.01%
2020/12/17	8	64.30	0	63.60	63.30	8	1,638	0.49%
2020/12/15	3	63.63	0	0.00	63.60	3	1,722	0.17%
2020/12/14	2	64.80	2	64.90	65.10	0	1,763	0.00%
2020/12/11	2	67.20	2	65.10	65.10	0	1,771	0.00%
2020/12/10	8.2	67.08	0	0.00	66.80	8.2	1,775	0.46%
2020/12/09	10.5	66.72	9	67.47	68.00	1.5	1,783	0.08%
2020/12/08	7.1	66.31	0	0.00	65.60	7.1	1,805	0.39%
2020/12/07	0.1	63.80	16	64.71	65.20	-16	1,836	-0.87%
2020/12/04	2.1	66.77	11	66.24	66.20	-8.9	1,845	-0.48%
2020/12/03	6	68.95	0	0.00	68.10	6	1,858	0.32%
2020/12/02	3	68.80	0	0.00	69.00	3	1,907	0.16%
2020/11/27	15	68.81	4	68.50	68.50	11	2,158	0.51%
2020/11/26	2	69.40	1	68.50	68.50	1	2,171	0.05%
2020/11/25	1	69.80	0	0.00	69.80	1	2,208	0.05%
2020/11/24	10	72.47	0	0.00	71.30	10	2,257	0.44%
2020/11/19	0	0.00	1.1	73.60	72.20	-1.1	2,593	-0.04%
2020/11/18	1	73.30	1	72.70	72.60	0	2,633	0.00%
2020/11/16	3	70.90	1	71.40	70.50	2	2,842	0.07%
2020/11/13	4	71.85	1	71.61	71.40	3	2,961	0.10%
2020/11/12	14	74.47	18	73.48	72.60	-4	3,064	-0.13%
2020/11/11	10	70.57	1	70.60	70.80	9	3,093	0.29%
2020/11/10	2	71.20	0	0.00	71.00	2	3,151	0.06%
2020/11/06	3	71.73	0	0.00	70.30	3	3,626	0.08%
2020/11/05	4	69.75	0	0.00	70.50	4	3,703	0.11%
2020/11/04	1	70.30	5	69.08	70.20	-4	3,816	-0.10%
2020/10/29	0	0.00	2	71.00	71.80	-2	4,606	-0.04%
2020/10/28	0	0.00	2	73.70	72.10	-2	4,669	-0.04%
2020/10/27	3	73.57	3	73.03	73.20	0	4,725	0.00%
2020/10/23	2	76.50	0	0.00	77.40	2	4,754	0.04%
2020/10/22	1	76.90	1	77.40	75.40	0	4,856	0.00%
2020/10/21	8	78.40	0	0.00	77.50	8	5,094	0.16%
2020/10/19	3	79.13	0	0.00	79.10	3	5,301	0.06%
2020/10/16	1	78.60	0	0.00	78.50	1	5,559	0.02%
2020/10/14	4	82.50	0	0.00	82.20	4	5,931	0.07%
2020/10/13	1	81.20	0	0.00	81.60	1	5,963	0.02%
2020/10/12	3	82.47	1	82.00	82.00	2	6,012	0.03%
2020/10/08	0	0.00	2	84.75	85.30	-2	6,212	-0.03%
2020/10/07	0	0.00	1	84.40	84.20	-1	6,247	-0.02%
2020/10/06	5	83.98	4	83.98	84.60	1	6,286	0.02%
2020/10/05	0	0.00	1	81.90	82.50	-1	6,345	-0.02%
2020/09/30	2	77.85	0	0.00	79.20	2	6,391	0.03%
2020/09/29	3	80.37	1	80.90	79.80	2	6,440	0.03%
2020/09/28	7	80.01	0	0.00	80.50	7	6,591	0.11%
2020/09/25	7	82.19	2	79.20	78.60	5	6,757	0.07%
2020/09/24	1	82.40	41	84.69	82.00	-40	6,745	-0.59%
2020/09/23	3	85.50	2	86.00	86.20	1	6,811	0.01%
2020/09/22	4	85.55	1	86.40	84.70	3	6,825	0.04%
2020/09/21	8	86.16	5	86.52	86.60	3	6,810	0.04%
2020/09/18	2	83.55	4	84.95	85.50	-2	6,766	-0.03%
2020/09/17	6	82.02	4	82.95	82.80	2	6,736	0.03%
2020/09/16	3	81.03	2	80.70	80.70	1	6,693	0.01%
2020/09/15	18	82.17	0	0.00	81.10	18	6,693	0.27%
2020/09/14	4	81.25	1	81.00	81.40	3	6,695	0.04%
2020/09/11	3	82.30	0	0.00	80.20	3	6,689	0.04%
2020/09/10	2	90.30	3	89.73	88.40	-1	6,660	-0.02%
2020/09/09	6	87.02	5	88.50	88.80	1	6,632	0.02%
2020/09/08	5	87.02	5	86.88	85.50	0	6,608	0.00%
2020/09/07	4	90.30	6	91.17	88.00	-2	6,598	-0.03%
2020/09/04	9	90.21	7	90.87	91.00	2	6,575	0.03%
2020/09/03	18	94.59	20	94.17	91.50	-2	6,609	-0.03%
2020/09/02	4	92.80	1	92.90	92.30	3	6,463	0.05%
2020/09/01	11	92.13	9	91.41	92.10	2	6,443	0.03%
2020/08/31	3	91.67	16	91.56	92.60	-13	6,441	-0.20%
2020/08/28	5	91.80	2	90.90	90.00	3	6,398	0.05%
2020/08/27	6	90.95	7	91.06	91.00	-1	6,363	-0.02%
2020/08/26	20	91.97	19	92.52	90.70	1	6,368	0.02%
2020/08/25	4	89.20	3	88.50	90.30	1	6,208	0.02%
2020/08/24	3	85.27	4	85.73	86.50	-1	6,137	-0.02%
2020/08/21	6	82.78	8.5	83.54	84.00	-2.5	6,181	-0.04%
2020/08/20	14	83.97	41	84.78	79.20	-27	6,418	-0.42%
2020/08/19	12	89.57	7	89.14	87.80	5	6,420	0.08%
2020/08/18	12	87.83	26	87.94	88.30	-14	6,298	-0.22%
2020/08/17	2	88.25	12.3	89.30	90.10	-10.3	6,207	-0.17%
2020/08/14	8	86.11	5	85.80	85.40	3	6,119	0.05%
2020/08/13	31	88.27	37	91.33	85.50	-6	6,069	-0.10%
2020/08/12	15	87.31	23	86.00	86.80	-8	5,730	-0.14%
2020/08/11	13	82.22	2	83.75	82.50	11	5,593	0.20%
2020/08/10	33	86.35	26	85.83	86.40	7	5,506	0.13%
2020/08/07	7.3	87.21	30	86.47	86.50	-22.7	5,433	-0.42%
2020/08/06	48	84.31	24	85.16	82.50	24	5,272	0.46%
2020/08/05	8	81.78	68.1	84.19	83.50	-60.1	5,052	-1.19%
2020/08/04	13	76.95	1	78.00	78.00	12	4,766	0.25%
2020/08/03	17	77.78	10	78.12	77.20	7	4,866	0.14%
2020/07/31	3	73.30	1	76.40	77.00	2	4,933	0.04%
2020/07/30	0	0.00	2	73.85	74.50	-2	4,915	-0.04%
2020/07/29	7	70.80	7	71.49	73.30	0	4,955	0.00%
2020/07/28	18	71.74	7	70.84	71.50	11	4,966	0.22%
2020/07/27	56	78.66	35	76.09	75.40	21	5,000	0.42%
2020/07/24	11	75.85	1	75.00	74.90	10	4,867	0.21%
2020/07/23	5	76.50	3	76.60	77.60	2	4,965	0.04%
2020/07/22	10	77.89	8	77.29	77.60	2	4,881	0.04%
2020/07/21	6	74.98	18.1	75.42	77.00	-12.1	4,628	-0.26%
2020/07/20	4	69.30	2	69.80	70.00	2	4,298	0.05%
2020/07/17	3	69.43	2	71.10	69.70	1	4,305	0.02%
2020/07/16	3	70.53	4	71.65	71.30	-1	4,378	-0.02%
2020/07/15	10	72.41	11	72.77	70.60	-1	4,352	-0.02%
2020/07/14	0	0.00	5	70.02	70.90	-5	4,200	-0.12%
2020/07/13	1	68.90	0	0.00	69.80	1	4,194	0.02%
2020/07/10	1	68.80	2	68.40	66.70	-1	4,207	-0.02%
2020/07/09	42	72.49	7	72.87	71.40	35	4,240	0.83%
2020/07/08	24	72.56	3	71.93	72.20	21	4,299	0.49%
2020/07/07	11	71.76	7	71.53	72.20	4	4,295	0.09%
2020/07/06	5	70.32	22	70.45	70.40	-17	4,208	-0.40%
2020/07/02	4	66.15	4	66.98	65.00	0	4,194	0.00%
2020/07/01	5	62.10	7	63.43	64.40	-2	4,143	-0.05%
2020/06/24	1	59.50	1	59.80	59.80	0	4,207	0.00%
2020/06/22	0	0.00	1	62.30	61.00	-1	4,392	-0.02%
2020/06/19	2	61.40	0	0.00	61.60	2	4,397	0.05%
2020/06/18	2	61.00	1	60.80	60.70	1	4,395	0.02%
2020/06/15	3	60.40	0	0.00	59.20	3	4,414	0.07%
2020/06/12	1	58.00	0	0.00	59.40	1	4,420	0.02%
2020/06/11	9	60.58	0	0.00	59.80	9	4,415	0.20%
2020/06/10	12	62.42	0	0.00	62.40	12	4,405	0.27%
2020/06/09	2	65.60	0	0.00	64.70	2	4,361	0.05%
2020/06/08	6	65.60	0	0.00	65.30	6	4,390	0.14%
2020/06/05	1	65.50	1	67.20	67.30	0	4,368	0.00%
2020/06/04	3	65.43	0	0.00	65.20	3	4,362	0.07%
2020/06/03	14	66.34	13	65.99	66.20	1	4,372	0.02%
2020/06/02	12	67.13	7	66.83	66.00	5	4,372	0.11%
2020/06/01	0	0.00	1	66.20	66.40	-1	4,353	-0.02%
2020/05/28	2	67.75	1	69.20	66.60	1	4,328	0.02%
2020/05/27	26	69.65	41	70.29	67.60	-15	4,271	-0.35%
2020/05/26	0	0.00	28	65.63	67.20	-28	4,066	-0.69%
2020/05/25	6	60.95	0	0.00	61.10	6	3,956	0.15%
2020/05/22	2	62.20	1	63.90	61.70	1	3,945	0.03%
2020/05/21	5	64.40	5	64.44	64.90	0	3,911	0.00%
2020/05/20	1	61.50	1	61.70	62.40	0	3,874	0.00%
2020/05/18	0	0.00	2	62.20	61.00	-2	3,845	-0.05%
2020/05/15	5	62.02	2	62.10	61.40	3	3,796	0.08%
2020/05/14	15	63.32	1	63.70	61.50	14	3,775	0.37%
2020/05/13	2	64.85	0	0.00	65.10	2	3,711	0.05%
2020/05/12	8	66.13	24	66.55	65.40	-16	3,719	-0.43%
2020/05/11	34	65.96	11	65.94	65.60	23	3,681	0.62%
2020/05/08	35	67.83	33	67.13	66.90	2	3,618	0.06%
2020/05/07	9	66.34	36	67.21	68.50	-27	3,480	-0.78%
2020/05/06	24	64.28	17	64.88	63.60	7	3,332	0.21%
2020/05/05	18	65.29	14	64.56	64.30	4	3,292	0.12%
2020/05/04	11	63.38	5	63.76	63.60	6	3,234	0.19%
2020/04/30	30	64.90	17	64.73	64.70	13	3,185	0.41%
2020/04/29	12	62.16	3	61.87	62.00	9	3,067	0.29%
2020/04/28	6	59.68	2	59.85	61.00	4	2,958	0.14%
2020/04/27	0	0.00	12	56.91	56.60	-12	2,789	-0.43%
2020/04/24	2	54.00	0	0.00	54.20	2	2,753	0.07%
2020/04/23	1	55.00	10	54.60	54.60	-9	2,753	-0.33%
2020/04/22	0	0.00	102	52.91	53.50	-102	2,717	-3.75%	大賣/鉅額交易
2020/04/21	3	52.60	11	52.51	52.80	-8	2,683	-0.30%
2020/04/20	5	56.26	2	56.40	55.80	3	2,588	0.12%
2020/04/17	5	57.10	322	59.09	55.80	-317	2,571	-12.33%	大賣/鉅額交易
2020/04/16	172	59.02	32	58.97	59.70	140	2,489	5.62%	大買/鉅額交易
2020/04/15	5	58.82	1	58.30	58.20	4	2,439	0.16%
2020/04/14	11	58.98	3	57.83	60.00	8	2,385	0.34%
2020/04/13	255	57.85	5	57.86	56.50	250	2,306	10.84%	大買/鉅額交易
2020/04/10	2	54.70	0	0.00	55.90	2	2,201	0.09%
2020/04/09	0	0.00	19	55.51	55.80	-19	2,171	-0.87%
2020/04/08	20	54.20	0	0.00	56.00	20	2,142	0.93%
2020/04/07	8	50.34	11	49.02	51.40	-3	2,035	-0.15%
2020/04/06	10	47.21	0	0.00	47.00	10	1,976	0.51%
2020/04/01	1	46.90	2	47.00	47.85	-1	1,943	-0.05%
2020/03/31	2	46.13	11	45.91	46.90	-9	1,972	-0.46%
2020/03/30	6	44.13	2	44.53	44.70	4	1,935	0.21%
2020/03/27	6	44.43	26	44.72	44.00	-20	1,912	-1.05%
2020/03/26	8	42.76	15	41.62	43.30	-7	1,835	-0.38%
2020/03/24	1	35.75	0	0.00	35.85	1	1,729	0.06%
2020/03/23	4	32.61	3	32.70	32.60	1	1,732	0.06%
2020/03/20	3	33.80	0	0.00	34.40	3	1,776	0.17%
2020/03/19	55	33.63	60	31.58	31.50	-5	1,830	-0.27%
2020/03/17	13	36.43	3	36.60	35.60	10	1,800	0.56%
2020/03/13	11	36.55	7	36.40	37.95	4	1,771	0.23%
2020/03/12	8	40.81	10	40.39	40.25	-2	1,742	-0.11%
2020/03/11	1	47.00	9	46.98	44.50	-8	1,725	-0.46%
2020/03/10	4	46.24	0	0.00	47.75	4	1,714	0.23%
2020/03/09	6	48.45	0	0.00	47.20	6	1,697	0.35%
2020/03/05	7	52.79	7	53.11	52.80	0	1,678	0.00%
2020/03/04	4	51.58	11	50.54	50.70	-7	1,716	-0.41%
2020/03/03	8	53.95	8	52.93	52.70	0	1,705	0.00%
2020/03/02	14	54.31	4	53.13	52.40	10	1,703	0.59%
2020/02/27	3	59.23	7	60.81	55.70	-4	1,676	-0.24%
2020/02/26	0	0.00	4	58.90	61.00	-4	1,588	-0.25%
2020/02/25	3	54.07	0	0.00	55.50	3	1,527	0.20%
2020/02/24	1	55.10	0	0.00	55.50	1	1,571	0.06%
2020/02/21	1	56.00	0	0.00	55.30	1	1,711	0.06%
2020/02/19	0	0.00	1	56.90	56.90	-1	1,817	-0.06%
2020/02/18	0	0.00	1	57.10	57.20	-1	1,875	-0.05%
2020/02/17	1	57.50	0	0.00	57.00	1	1,947	0.05%
2020/02/14	1	58.40	0	0.00	58.60	1	2,300	0.04%
2020/02/13	2	59.60	0	0.00	57.50	2	2,475	0.08%
2020/02/12	1	56.60	0.2	56.60	56.80	0.8	2,503	0.03%
2020/02/07	0	0.00	2	56.80	55.90	-2	2,672	-0.07%
2020/02/06	2	58.35	0	0.00	58.70	2	2,743	0.07%
2020/02/04	0	0.00	1	57.30	58.80	-1	2,886	-0.03%
2020/02/03	0	0.00	3	53.33	56.00	-3	2,905	-0.10%
2020/01/31	12	59.29	0	0.00	58.30	12	2,903	0.41%
2020/01/30	1	61.90	6	61.93	61.20	-5	2,972	-0.17%
2020/01/16	1	68.50	0	0.00	68.50	1	3,091	0.03%
2020/01/15	1	68.40	1	69.20	68.50	0	3,223	0.00%
2020/01/10	1	66.30	0	0.00	67.00	1	3,537	0.03%
2020/01/08	0	0.00	5	65.70	65.50	-5	3,880	-0.13%
2020/01/07	4	66.40	1	67.50	66.30	3	4,145	0.07%
2020/01/03	4	70.73	1	71.90	69.60	3	4,258	0.07%
2020/01/02	1	71.40	4	71.08	71.30	-3	4,338	-0.07%
2019/12/31	0	0.00	0.1	69.70	69.80	-0.1	4,600	0.00%
2019/12/26	4	70.63	3	70.37	70.00	1	4,967	0.02%
2019/12/24	1	66.90	0	0.00	68.00	1	4,950	0.02%
2019/12/23	1	67.60	0	0.00	67.10	1	4,952	0.02%
2019/12/19	0	0.00	2	68.00	67.90	-2	4,986	-0.04%
2019/12/17	0	0.00	2	70.55	69.30	-2	5,055	-0.04%
2019/12/16	4	69.73	3	69.50	69.10	1	5,045	0.02%
2019/12/13	1	66.80	2	66.05	66.90	-1	5,034	-0.02%
2019/12/12	1	67.10	8	67.20	67.00	-7	5,167	-0.14%
2019/12/11	3	67.47	0	0.00	67.00	3	5,200	0.06%
2019/12/09	0	0.00	3	69.00	68.40	-3	5,358	-0.06%
2019/12/06	8	69.06	1	68.30	68.40	7	5,432	0.13%
2019/12/05	0	0.00	1	68.00	68.00	-1	5,523	-0.02%
2019/12/04	2	66.80	0	0.00	67.00	2	5,722	0.03%
2019/12/03	0	0.00	1	67.30	67.00	-1	5,912	-0.02%
2019/12/02	1	68.20	0	0.00	67.90	1	5,915	0.02%
2019/11/29	5	69.70	1	67.00	67.00	4	5,902	0.07%
2019/11/27	4	67.20	5	66.48	66.40	-1	5,873	-0.02%
2019/11/26	1	68.00	1	67.10	66.90	0	5,885	0.00%
2019/11/25	1	66.90	1	66.70	67.00	0	5,917	0.00%
2019/11/22	12	66.53	10.3	66.06	66.00	1.7	5,943	0.03%
2019/11/21	2	66.00	2	64.10	66.50	0	5,967	0.00%
2019/11/20	3	68.30	0	0.00	65.50	3	5,980	0.05%
2019/11/19	12	69.78	0	0.00	69.50	12	5,980	0.20%
2019/11/18	0	0.00	3	71.70	71.10	-3	6,028	-0.05%
2019/11/15	21	72.00	0	0.00	72.90	21	6,208	0.34%
2019/11/14	0	0.00	23	71.93	71.30	-23	6,279	-0.37%
2019/11/13	17	74.06	16	73.13	71.60	1	6,309	0.02%
2019/11/12	7	73.67	5	73.70	76.30	2	5,966	0.03%
2019/11/11	1	69.90	18	69.82	69.40	-17	5,812	-0.29%
2019/11/08	0	0.00	4	70.00	71.80	-4	5,794	-0.07%
2019/11/07	7	69.43	3	68.87	68.40	4	5,753	0.07%
2019/11/06	4	71.03	2	71.60	71.00	2	5,755	0.03%
2019/11/05	2	71.05	2.2	71.41	71.00	-0.2	5,742	0.00%
2019/11/04	0	0.00	3	70.93	70.70	-3	5,714	-0.05%
2019/11/01	4	70.03	5	70.66	70.40	-1	5,671	-0.02%
2019/10/31	3	67.00	4	66.25	66.10	-1	5,581	-0.02%
2019/10/30	3	68.13	0	0.00	67.40	3	5,579	0.05%
2019/10/29	3.6	66.48	73	66.95	67.90	-69.4	5,573	-1.25%
2019/10/28	5	68.50	0	0.00	67.90	5	5,523	0.09%
2019/10/25	3	70.70	0	0.00	69.30	3	5,519	0.05%
2019/10/24	4	70.55	2	70.40	70.00	2	5,462	0.04%
2019/10/23	13	72.22	3	72.60	70.60	10	5,442	0.18%
2019/10/22	5	71.00	3	72.23	71.70	2	5,363	0.04%
2019/10/21	11	70.77	1	70.10	69.80	10	5,309	0.19%
2019/10/18	3	72.30	0.1	72.20	72.20	2.9	5,239	0.06%
2019/10/17	13	71.70	3	72.90	72.50	10	5,170	0.19%
2019/10/16	33	71.55	11	71.86	73.20	22	5,059	0.43%
2019/10/15	24	69.41	27.1	70.29	71.30	-3.1	4,887	-0.06%
2019/10/14	5	64.90	1	64.90	64.90	4	4,671	0.09%
2019/10/09	10	58.80	5	58.84	59.00	5	4,675	0.11%
2019/10/08	15	61.54	36	60.81	59.70	-21	4,651	-0.45%
2019/10/07	29	62.80	43.2	62.73	60.50	-14.2	4,646	-0.31%
2019/10/04	25	59.35	11.1	59.19	60.30	13.9	4,391	0.32%
2019/10/03	6	54.83	5	56.96	57.90	1	4,220	0.02%
2019/10/02	4	53.68	1	54.30	54.20	3	4,071	0.07%
2019/09/27	8	51.25	11	51.75	52.60	-3	4,017	-0.08%
2019/09/26	1	52.10	0	0.00	52.10	1	3,990	0.03%
2019/09/25	0	0.00	2	51.70	52.00	-2	4,001	-0.05%
2019/09/24	3	53.60	0	0.00	52.80	3	4,039	0.07%
2019/09/23	1	52.80	4	52.45	52.10	-3	4,010	-0.07%
2019/09/20	12	52.39	12	52.62	52.30	0	4,003	0.00%
2019/09/19	18	51.34	4	50.88	51.40	14	3,970	0.35%
2019/09/18	7	51.34	2	51.75	52.00	5	4,028	0.12%
2019/09/17	3	51.33	11	51.55	50.30	-8	4,031	-0.20%
2019/09/16	7	55.39	6	55.45	55.40	1	4,010	0.02%
2019/09/12	5	55.12	15	54.99	55.10	-10	4,017	-0.25%
2019/09/11	6	55.05	3	55.17	55.60	3	3,935	0.08%
2019/09/10	19	54.95	4	56.18	54.20	15	3,849	0.39%
2019/09/09	4	55.23	8	55.64	56.50	-4	3,764	-0.11%
2019/09/06	20	53.05	17	53.61	54.80	3	3,642	0.08%
2019/09/05	2	49.68	0	0.00	51.80	2	3,431	0.06%
2019/09/03	12	46.88	10	46.50	46.90	2	3,227	0.06%
2019/09/02	1	45.40	1	45.75	46.20	0	3,230	0.00%
2019/08/30	0	0.00	19	46.35	46.35	-19	3,198	-0.59%
2019/08/28	1	46.50	0	0.00	47.05	1	3,126	0.03%
2019/08/27	15	47.07	23	47.83	48.10	-8	3,077	-0.26%
2019/08/26	16	46.65	8	46.30	45.50	8	3,033	0.26%
2019/08/23	3	49.17	207	49.50	48.20	-204	2,992	-6.82%	大賣/鉅額交易
2019/08/22	1	48.90	16	49.22	49.70	-15	2,932	-0.51%
2019/08/21	3	47.60	23	46.94	47.55	-20	2,797	-0.71%
2019/08/20	45	48.86	63	49.42	46.55	-18	2,726	-0.66%
2019/08/19	23	46.11	16	46.88	47.75	7	2,468	0.28%
2019/08/16	3	43.67	26	42.26	43.45	-23	2,348	-0.98%
2019/08/15	10	41.20	0	0.00	41.30	10	2,263	0.44%
2019/08/14	4	41.93	21	42.08	41.90	-17	2,263	-0.75%
2019/08/13	1	42.15	1	41.95	41.50	0	2,276	0.00%
2019/08/12	23	41.90	0	0.00	41.20	23	2,281	1.01%
2019/08/08	1	42.30	0	0.00	42.05	1	2,258	0.04%
2019/08/07	31	39.99	0	0.00	40.45	31	2,263	1.37%
2019/08/06	20	35.58	17	36.46	38.00	3	2,234	0.13%
2019/08/05	0	0.00	39	40.28	38.45	-39	2,185	-1.78%
2019/08/02	7	42.36	1	41.50	41.50	6	2,185	0.27%
2019/08/01	1	43.30	0	0.00	43.00	1	2,165	0.05%
2019/07/31	5	41.95	0	0.00	42.00	5	2,138	0.23%
2019/07/30	7	41.36	7	42.84	41.60	0	2,116	0.00%
2019/07/29	36	44.79	23	44.57	43.90	13	2,072	0.63%
2019/07/26	5	43.67	1	43.70	43.80	4	2,030	0.20%
2019/07/25	3	43.73	1	44.55	43.70	2	2,023	0.10%
2019/07/24	32	45.00	0	0.00	44.80	32	2,013	1.59%
2019/07/23	6	43.55	5	44.77	44.80	1	2,094	0.05%
2019/07/18	0	0.00	1	40.90	41.30	-1	2,345	-0.04%
2019/07/17	13	42.19	6	42.30	41.30	7	2,464	0.28%
2019/07/16	12	43.97	3	44.00	43.85	9	2,531	0.36%
2019/07/15	2	44.28	4	42.53	44.20	-2	2,655	-0.08%
2019/07/12	2	40.20	3	41.45	41.80	-1	2,629	-0.04%
2019/07/11	3	40.63	0	0.00	40.85	3	2,606	0.12%
2019/07/10	0	0.00	5	38.25	38.85	-5	2,544	-0.20%
2019/07/09	0	0.00	1	38.55	37.40	-1	2,544	-0.04%
2019/07/05	0	0.00	1	37.00	36.95	-1	2,523	-0.04%
2019/07/04	6	36.62	0	0.00	36.60	6	2,527	0.24%
2019/07/03	2	36.75	1	37.30	36.90	1	2,549	0.04%
2019/07/02	5	37.02	0	0.00	36.85	5	2,551	0.20%
2019/07/01	9	37.11	2	37.30	36.90	7	2,558	0.27%
2019/06/28	4	35.55	1	35.80	35.70	3	2,597	0.12%
2019/06/27	12	36.54	33	36.53	36.25	-21	2,747	-0.76%
2019/06/26	5	36.55	2	36.65	37.00	3	2,912	0.10%
2019/06/25	15	37.65	9	38.39	37.30	6	2,898	0.21%
2019/06/24	1	36.55	10	37.08	37.30	-9	2,901	-0.31%
2019/06/21	13	35.63	22	36.63	35.55	-9	2,888	-0.31%
2019/06/20	6	33.20	11	34.66	34.75	-5	2,792	-0.18%
2019/06/19	6	31.78	1	31.80	31.60	5	2,813	0.18%
2019/06/11	10	32.35	1	32.80	32.80	9	3,008	0.30%
2019/06/10	21	33.46	1	33.50	33.05	20	2,997	0.67%
2019/05/28	2	30.30	0	0.00	31.50	2	3,082	0.06%
2019/05/27	0	0.00	2	30.85	30.40	-2	3,092	-0.06%
2019/05/23	30	31.70	0	0.00	31.60	30	3,135	0.96%
2019/05/22	15	33.36	0	0.00	32.95	15	3,130	0.48%
2019/05/21	5	34.50	3	34.25	34.30	2	3,134	0.06%
2019/05/20	11	31.90	0	0.00	33.10	11	3,162	0.35%
2019/05/17	5	33.04	0	0.00	31.80	5	3,192	0.16%
2019/05/15	9	36.26	15	37.33	36.65	-6	3,143	-0.19%
2019/05/14	12	34.35	0	0.00	35.50	12	3,094	0.39%
2019/05/10	10	31.48	0	0.00	32.50	10	3,163	0.32%
2019/05/09	15	33.55	0	0.00	32.50	15	3,148	0.48%
2019/05/07	9	38.33	0	0.00	37.90	9	3,143	0.29%
2019/05/06	5	36.85	0	0.00	37.05	5	3,147	0.16%
2019/05/03	5	36.52	0	0.00	37.30	5	3,153	0.16%
2019/05/02	25	37.33	10	37.45	36.55	15	3,152	0.48%
2019/04/30	0	0.00	1.1	36.61	37.65	-1.1	3,147	-0.03%
2019/04/29	23	36.38	11	37.28	36.15	12	3,133	0.38%
2019/04/26	62	40.68	114	39.23	40.15	-52	2,992	-1.74%	大賣/
2019/04/25	9	42.78	107	43.30	40.50	-98	2,833	-3.46%	大賣/
2019/04/24	26	46.02	14	45.80	44.70	12	2,682	0.45%
2019/04/23	170	45.96	2	46.55	45.35	168	2,588	6.49%	大買/鉅額交易
2019/04/22	1	51.80	1	51.50	49.20	0	2,485	0.00%
2019/04/19	18	58.22	12	56.98	54.20	6	2,378	0.25%
2019/04/18	0	0.00	1	60.20	60.20	-1	2,243	-0.04%
2019/04/17	3	60.50	3	61.10	60.60	0	2,236	0.00%
2019/04/16	2	59.40	1	59.40	59.40	1	2,308	0.04%
2019/04/15	0	0.00	1	54.80	58.80	-1	2,311	-0.04%
2019/04/12	0	0.00	1	55.00	53.50	-1	2,273	-0.04%
2019/04/11	3	53.20	0.1	54.30	54.50	2.9	2,261	0.13%
2019/04/10	0	0.00	2	53.30	53.90	-2	2,249	-0.09%
2019/04/09	0	0.00	4	54.13	54.00	-4	2,253	-0.18%
2019/04/08	3	55.30	1	55.10	55.60	2	2,254	0.09%
2019/04/03	0	0.00	1.5	55.33	55.50	-1.5	2,286	-0.07%
2019/04/02	12	55.34	6	54.78	55.80	6	2,310	0.26%
2019/04/01	7	55.59	3	55.33	56.50	4	2,319	0.17%
2019/03/29	15	51.50	12	52.02	53.20	3	2,218	0.14%
2019/03/28	0	0.00	1.1	48.40	48.40	-1.1	2,056	-0.05%
2019/03/27	7	43.59	8	43.42	44.00	-1	2,028	-0.05%
2019/03/26	2	41.00	2	41.15	41.10	0	1,924	0.00%
2019/03/25	5	38.88	0	0.00	39.25	5	1,870	0.27%
2019/03/22	1	39.55	21	39.53	39.75	-20	1,831	-1.09%
2019/03/21	1	36.35	5	37.02	36.90	-4	1,757	-0.23%
2019/03/20	1	36.20	0	0.00	36.35	1	1,734	0.06%
2019/03/19	1	36.20	0	0.00	35.95	1	1,694	0.06%
2019/03/18	9	34.20	0	0.00	34.55	9	1,625	0.55%
2019/03/15	1	32.55	1	33.20	33.00	0	1,574	0.00%
2019/03/14	0	0.00	1	33.35	32.40	-1	1,554	-0.06%
2019/03/12	1	32.70	8	32.44	32.00	-7	1,508	-0.46%
2019/03/11	0	0.00	11	31.93	32.20	-11	1,487	-0.74%
2019/03/08	0	0.00	4	31.59	31.75	-4	1,465	-0.27%
2019/03/07	11	31.11	8	30.97	30.80	3	1,452	0.21%
2019/03/06	11	31.75	6	32.08	31.50	5	1,432	0.35%
2019/03/05	0	0.00	0.5	30.60	30.70	-0.5	1,375	-0.04%
2019/03/04	2	30.38	0	0.00	30.50	2	1,366	0.15%
2019/02/27	2	30.48	1	31.30	30.30	1	1,359	0.07%
2019/02/25	5	31.32	6	31.99	31.00	-1	1,324	-0.08%
2019/02/22	0	0.00	1	30.10	30.10	-1	1,268	-0.08%
2019/02/21	1	29.95	1	29.95	30.00	0	1,253	0.00%
2019/02/20	1	30.85	1	30.10	30.10	0	1,241	0.00%
2019/02/19	1	31.30	6	31.32	31.00	-5	1,215	-0.41%
2019/02/18	25	30.81	29	29.84	31.40	-4	1,164	-0.34%
2019/02/15	0	0.00	2	29.28	28.55	-2	1,088	-0.18%
2019/02/14	1	29.45	9	29.75	29.35	-8	1,076	-0.74%
2019/02/13	15	29.67	10	29.30	29.65	5	1,061	0.47%
2019/02/12	18	30.22	4	30.48	30.00	14	1,047	1.34%
2019/01/30	3	27.38	0	0.00	27.60	3	963	0.31%
2019/01/28	0	0.00	9	26.95	26.70	-9	942	-0.95%
2019/01/25	5	26.80	13	26.97	27.00	-8	935	-0.85%
2019/01/24	2	26.80	13	26.81	27.10	-11	922	-1.19%
2019/01/23	0	0.00	1	27.50	27.50	-1	911	-0.11%
2019/01/21	3	27.20	0	0.00	27.60	3	902	0.33%
2019/01/18	8	28.07	1	28.85	27.90	7	892	0.78%
2019/01/17	0	0.00	12	28.61	28.60	-12	883	-1.36%
2019/01/16	7	27.93	1	28.10	28.20	6	872	0.69%
2019/01/15	3	28.10	5	28.45	28.55	-2	861	-0.23%
2019/01/14	21	29.45	1	30.55	28.60	20	846	2.36%
2019/01/10	1	29.50	3	30.23	30.20	-2	780	-0.26%
2019/01/09	5	29.33	6	30.23	30.20	-1	724	-0.14%
2019/01/08	11	28.65	7	29.44	29.95	4	671	0.60%
2019/01/07	4	26.38	4	27.78	28.35	0	555	0.00%
2019/01/03	2	26.35	0.5	25.80	26.00	1.5	490	0.31%
2019/01/02	3	26.87	0	0.00	26.85	3	472	0.63%
2018/12/28	8	27.81	0	0.00	27.70	8	457	1.75%
2018/12/27	4	28.73	20	30.00	29.15	-16	436	-3.67%
2018/12/26	0	0.00	4	29.28	29.40	-4	401	-1.00%
2018/12/25	8	28.20	11	28.85	28.90	-3	348	-0.86%
2018/12/24	4	28.70	3	29.15	29.20	1	301	0.33%
2018/12/22	12	25.51	2	26.30	27.40	10	195	5.11%
2018/10/16	0	20.85	0	0.00	20.85	0	82	0.00%
2018/10/05	0	0.00	2	21.30	21.00	-2	75	-2.65%
2018/10/04	1	21.60	0	0.00	21.55	1	73	1.36%
2018/10/02	1	22.90	0	0.00	23.00	1	59	1.69%
2018/04/03	0	0.00	1	26.60	26.90	-1	216	-0.46%
2018/03/30	1	27.45	5	26.72	27.30	-4	207	-1.93%
2018/03/23	0	0.00	7	23.34	23.90	-7	159	-4.40%
2018/02/06	2	22.08	0	0.00	21.20	2	146	1.36%
2018/02/02	1	23.20	0	0.00	23.20	1	143	0.70%
2018/01/19	4	23.81	0	0.00	23.60	4	154	2.59%