力致 (3483)-永豐金-萬盛券商分點個股進出

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
360人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	13	176.54	21	176.50	179.50	-8	4,132	-0.19%
2024/05/20	32.1	174.69	15.2	176.24	174.00	16.9	3,948	0.43%
2024/05/17	22	169.59	0.2	167.50	170.00	21.8	3,739	0.58%
2024/05/16	3	160.83	11	160.64	160.50	-8	3,660	-0.22%
2024/05/14	1	160.50	14.1	161.65	163.00	-13.1	3,969	-0.33%
2024/05/13	16.3	166.26	6	165.92	164.00	10.3	4,260	0.24%
2024/05/10	1	161.00	0	0.00	163.00	1	4,394	0.02%
2024/05/09	8.1	165.41	31	161.84	162.00	-22.9	4,418	-0.52%
2024/05/08	13	164.62	24	165.58	165.50	-11	4,402	-0.25%
2024/05/07	0	0.00	1	158.00	161.00	-1	4,473	-0.02%
2024/05/06	4	163.13	9	161.17	158.00	-5	4,500	-0.11%
2024/05/03	5.2	160.54	2	161.75	160.50	3.2	4,519	0.07%
2024/05/02	4.3	164.62	2.4	163.43	163.00	2	4,535	0.04%
2024/04/30	29	160.59	7.8	164.69	166.50	21.2	4,657	0.46%
2024/04/29	30.5	158.69	17.3	159.34	160.00	13.1	4,554	0.29%
2024/04/26	13	157.08	1.1	154.50	154.00	11.9	4,509	0.26%
2024/04/24	0.5	145.50	0	0.00	147.50	0.5	4,483	0.01%
2024/04/22	1.5	139.83	0.2	140.67	138.00	1.3	4,521	0.03%
2024/04/19	0	0.00	2	138.00	140.50	-2	4,527	-0.04%
2024/04/18	0.1	138.50	0	0.00	138.50	0.1	4,510	0.00%
2024/04/16	1.2	137.25	1.1	135.05	135.00	0.1	4,523	0.00%
2024/04/15	0	0.00	0.1	145.15	144.50	-0.1	4,502	0.00%
2024/04/12	0.1	148.00	0.1	149.50	148.00	0	4,521	0.00%
2024/04/11	0.2	146.50	0	0.00	146.00	0.2	4,536	0.00%
2024/04/10	0.1	148.00	0.2	148.00	147.00	-0.2	4,582	0.00%
2024/04/09	1	150.49	0.2	149.00	149.00	0.8	4,649	0.02%
2024/04/08	1.1	151.86	1	150.50	150.00	0.1	4,695	0.00%
2024/04/02	0.1	150.97	1.6	149.83	150.00	-1.5	4,921	-0.03%
2024/04/01	2.1	153.02	1	152.50	153.00	1.1	5,034	0.02%
2024/03/29	0	0.00	1	153.00	153.00	-1	5,043	-0.02%
2024/03/28	1.4	157.38	0	0.00	153.00	1.4	5,038	0.03%
2024/03/26	0.2	156.68	0	0.00	157.50	0.2	5,105	0.00%
2024/03/25	2	162.50	2.1	161.75	161.00	-0.1	5,076	0.00%
2024/03/22	0.2	154.50	0	0.00	155.50	0.2	5,064	0.00%
2024/03/21	0	153.00	0	0.00	153.00	0	5,037	0.00%
2024/03/20	0.4	149.38	0	0.00	149.50	0.4	5,019	0.01%
2024/03/19	1.1	147.07	0	0.00	147.50	1.1	5,005	0.02%
2024/03/18	0	0.00	0	148.00	147.00	0	4,999	0.00%
2024/03/15	0.1	146.00	0	0.00	146.00	0.1	4,996	0.00%
2024/03/14	1.2	145.18	0	0.00	145.00	1.2	5,034	0.02%
2024/03/13	3.4	152.44	2.2	151.68	151.50	1.2	4,992	0.02%
2024/03/12	0.2	157.06	1	156.00	158.50	-0.9	4,989	-0.02%
2024/03/11	2	157.48	1	156.50	154.50	1	4,970	0.02%
2024/03/08	2.2	160.46	1.2	161.08	157.50	1	4,947	0.02%
2024/03/07	2.3	166.50	2	164.00	164.00	0.3	4,979	0.01%
2024/03/06	8.3	174.54	198.1	173.78	168.00	-189.8	4,946	-3.84%	大賣/鉅額交易
2024/03/05	201	171.23	13	172.31	171.50	188	4,725	3.98%	大買/鉅額交易
2024/03/04	6	171.58	1.5	170.00	169.00	4.5	4,744	0.09%
2024/03/01	8	172.00	4	170.63	170.50	4	4,736	0.09%
2024/02/29	3.1	172.01	8	171.06	171.50	-4.9	4,729	-0.10%
2024/02/27	0.6	165.82	47	160.76	167.00	-46.4	4,754	-0.98%
2024/02/26	0.1	166.09	0	0.00	164.50	0.1	5,015	0.00%
2024/02/23	1.1	167.21	2	166.75	165.00	-0.9	5,335	-0.02%
2024/02/22	4.1	169.98	9	168.17	170.00	-4.9	5,731	-0.09%
2024/02/21	7	170.86	1	173.43	169.50	6	5,855	0.10%
2024/02/20	0.1	170.04	1	169.50	171.50	-0.9	5,895	-0.01%
2024/02/19	46.1	174.95	1.1	171.06	170.50	45	5,869	0.77%
2024/02/16	15.3	175.85	16	178.15	176.00	-0.7	5,848	-0.01%
2024/02/15	14.3	173.41	14	177.22	182.50	0.3	5,754	0.01%
2024/02/05	24	172.25	65	171.01	166.00	-41	5,645	-0.73%
2024/02/02	13	169.85	101.4	170.03	172.00	-88.4	5,433	-1.63%	大賣/
2024/02/01	7	164.07	1	166.00	164.00	6	5,413	0.11%
2024/01/31	3	162.83	0	0.00	163.00	3	5,470	0.05%
2024/01/30	109.3	165.32	11	165.73	165.00	98.3	5,479	1.79%	大買/
2024/01/29	5.2	161.50	5.1	157.45	161.50	0.2	5,422	0.00%
2024/01/26	3.1	156.69	2	162.50	156.50	1.1	5,442	0.02%
2024/01/25	7.1	163.42	5	164.20	162.50	2.1	5,474	0.04%
2024/01/24	32.2	167.13	18.2	168.78	165.00	14	5,440	0.26%
2024/01/23	2.1	161.49	13	164.50	161.50	-10.9	5,266	-0.21%
2024/01/22	4	163.25	0.1	161.00	163.50	3.9	5,216	0.07%
2024/01/19	3.1	159.56	5	158.50	156.00	-1.9	5,153	-0.04%
2024/01/18	4.1	159.37	6.1	160.31	159.50	-2	5,124	-0.04%
2024/01/17	4	161.25	3.5	158.71	158.00	0.5	5,142	0.01%
2024/01/16	2	159.00	2	161.00	161.00	0	5,166	0.00%
2024/01/15	0	0.00	3.1	157.50	157.50	-3.1	5,209	-0.06%
2024/01/12	0	0.00	1.5	153.53	151.50	-1.5	5,220	-0.03%
2024/01/11	5.1	151.80	0.4	152.13	153.00	4.7	5,283	0.09%
2024/01/10	0.1	152.50	0	0.00	151.50	0.1	5,321	0.00%
2024/01/08	0.1	153.00	0	0.00	152.50	0.1	5,686	0.00%
2024/01/05	1	158.00	3.1	158.03	157.00	-2.1	5,926	-0.04%
2024/01/04	3.2	161.97	0	0.00	159.00	3.2	6,164	0.05%
2024/01/03	1	163.50	1	163.50	163.50	0	6,308	0.00%
2024/01/02	4	162.25	4	161.50	162.00	0	6,414	0.00%
2023/12/29	1.1	158.68	2	162.00	162.50	-0.9	6,419	-0.01%
2023/12/28	5.1	163.29	2	162.75	160.50	3.1	6,370	0.05%
2023/12/27	4.1	161.37	2.3	158.15	159.00	1.8	6,234	0.03%
2023/12/26	0	0.00	0	152.50	152.50	0	6,193	0.00%
2023/12/25	0.1	151.00	0	0.00	150.00	0.1	6,214	0.00%
2023/12/22	0.1	157.00	1	153.50	152.00	-0.9	6,234	-0.01%
2023/12/21	0	0.00	2	151.50	151.00	-2	6,247	-0.03%
2023/12/20	0	0.00	0.1	153.00	152.00	-0.1	6,256	0.00%
2023/12/19	2.1	145.00	0	0.00	150.50	2.1	6,254	0.03%
2023/12/18	1	148.00	0	0.00	149.50	1	6,320	0.02%
2023/12/12	0.2	150.29	2	149.00	149.00	-1.8	6,376	-0.03%
2023/12/08	1	154.50	3	155.83	155.00	-2	6,413	-0.03%
2023/12/07	9.4	154.04	20	158.23	152.50	-10.7	6,428	-0.17%
2023/12/05	0.5	159.50	1	159.00	158.00	-0.5	6,813	-0.01%
2023/12/04	5.1	163.22	0	0.00	158.50	5.1	6,836	0.07%
2023/12/01	1	163.50	2.1	165.46	165.50	-1.1	6,804	-0.02%
2023/11/30	0.1	159.50	0	0.00	160.00	0.1	6,874	0.00%
2023/11/29	13	161.81	0.1	161.50	161.00	12.9	6,901	0.19%
2023/11/28	1	161.50	6.1	161.36	162.50	-5.1	6,876	-0.07%
2023/11/27	3	159.67	0	160.50	158.50	3	6,860	0.04%
2023/11/24	0.2	161.00	4.1	161.47	159.00	-3.9	6,864	-0.06%
2023/11/23	13.4	169.80	8.6	166.14	162.50	4.8	6,816	0.07%
2023/11/22	9.8	172.14	13.2	171.79	176.00	-3.4	6,667	-0.05%
2023/11/21	20	161.20	40.1	161.77	167.00	-20.1	6,469	-0.31%
2023/11/20	4.3	152.98	9.1	154.01	155.00	-4.8	6,280	-0.08%
2023/11/17	8.2	147.54	4	148.13	146.50	4.2	6,331	0.07%
2023/11/16	2	146.00	2.1	146.52	146.00	-0.1	6,503	0.00%
2023/11/15	4	147.50	3.1	147.30	145.00	0.9	6,902	0.01%
2023/11/14	5	144.60	3.1	145.32	145.00	1.9	7,084	0.03%
2023/11/13	1.1	140.21	4	140.50	145.00	-3	7,386	-0.04%
2023/11/10	7.1	145.75	7	143.43	143.00	0.1	7,681	0.00%
2023/11/09	11.3	153.05	27.1	152.23	151.50	-15.9	7,907	-0.20%
2023/11/08	22	150.00	1	152.00	150.00	21	8,067	0.26%
2023/11/07	0.1	147.00	40.1	147.38	148.00	-40	8,241	-0.48%
2023/11/06	50	147.00	64.2	150.55	146.00	-14.2	9,352	-0.15%
2023/11/03	61	145.87	2	146.75	147.00	59	9,663	0.61%
2023/11/02	20	143.50	28.1	145.08	146.00	-8.1	9,627	-0.08%
2023/11/01	2	134.75	1	133.00	136.00	1	9,576	0.01%
2023/10/31	2.1	132.05	7.2	139.60	132.00	-5.2	9,595	-0.05%
2023/10/30	1	140.50	2	141.00	141.00	-1	9,587	-0.01%
2023/10/27	5	139.20	1	136.50	136.50	4	9,593	0.04%
2023/10/26	0	0.00	10	139.50	138.50	-10	9,606	-0.10%
2023/10/25	15	141.50	2.1	141.22	143.00	13	9,617	0.13%
2023/10/24	13.5	136.72	32	134.55	138.00	-18.6	9,593	-0.19%
2023/10/23	9.1	141.82	5.1	145.00	137.50	4	9,575	0.04%
2023/10/20	1.1	143.41	1	142.50	143.50	0.1	9,546	0.00%
2023/10/19	1.5	143.50	2	143.00	145.50	-0.5	9,627	-0.01%
2023/10/18	3	145.00	8.1	145.37	147.00	-5.1	9,612	-0.05%
2023/10/17	20.2	150.41	13	146.15	148.50	7.2	9,610	0.07%
2023/10/16	36.1	154.79	12.1	156.82	153.50	24	9,779	0.25%
2023/10/13	12.2	154.18	5.1	155.55	153.00	7.1	10,092	0.07%
2023/10/12	14.4	152.74	19	150.82	154.00	-4.7	9,938	-0.05%
2023/10/11	5	145.30	3.1	146.88	144.00	1.9	9,730	0.02%
2023/10/06	10.1	144.19	11	144.36	141.00	-1	9,612	-0.01%
2023/10/05	1.1	138.07	1.2	139.91	139.50	-0.1	9,489	0.00%
2023/10/03	0	0.00	0.1	140.00	135.00	-0.1	9,490	0.00%
2023/10/02	6.1	139.52	2.1	139.77	139.00	4	9,503	0.04%
2023/09/28	0	136.50	0.1	136.00	137.00	-0.1	9,489	0.00%
2023/09/27	0.1	133.50	0	0.00	134.50	0.1	9,522	0.00%
2023/09/26	6.1	134.53	9	133.94	130.50	-2.9	9,589	-0.03%
2023/09/25	9	134.06	3	134.00	134.00	6	9,676	0.06%
2023/09/22	10	128.30	10	130.60	132.00	0	9,805	0.00%
2023/09/21	4.1	125.93	33	126.36	129.00	-28.9	9,794	-0.30%
2023/09/20	0	131.50	0	0.00	131.50	0	9,702	0.00%
2023/09/19	0	133.00	2	131.50	131.50	-2	9,769	-0.02%
2023/09/15	3.1	140.30	0	0.00	138.00	3.1	10,086	0.03%
2023/09/14	1	139.00	1.1	138.00	139.50	-0.1	10,040	0.00%
2023/09/13	3.1	131.21	0	0.00	133.00	3.1	9,987	0.03%
2023/09/12	0.2	135.50	1	133.00	135.00	-0.8	9,979	-0.01%
2023/09/11	7.2	134.85	2.2	133.59	133.50	5	10,056	0.05%
2023/09/08	10.3	145.56	8	145.44	142.00	2.3	9,998	0.02%
2023/09/07	1.1	140.09	0	0.00	142.50	1.1	9,677	0.01%
2023/09/06	8	143.19	8	143.88	142.50	0	9,656	0.00%
2023/09/05	8.2	140.24	11	141.95	143.50	-2.8	9,646	-0.03%
2023/09/04	1	135.50	2.2	137.18	137.50	-1.2	9,586	-0.01%
2023/09/01	0	0.00	0	133.50	132.50	0	9,721	0.00%
2023/08/31	1.1	134.02	7	135.43	136.00	-5.9	9,819	-0.06%
2023/08/30	6.1	135.77	10	137.15	135.00	-3.9	9,962	-0.04%
2023/08/29	3	133.33	2	132.75	134.00	1	9,925	0.01%
2023/08/28	15	133.50	9.5	133.09	133.00	5.5	9,872	0.06%
2023/08/25	6	138.17	9.4	140.05	140.00	-3.4	9,703	-0.04%
2023/08/24	26.2	143.12	33.1	145.18	140.00	-6.9	9,554	-0.07%
2023/08/23	15	145.40	25	147.34	144.00	-10	9,286	-0.11%
2023/08/22	5.1	152.47	29	151.41	150.50	-23.9	9,063	-0.26%
2023/08/21	94.2	148.39	36	151.14	152.00	58.2	8,852	0.66%
2023/08/18	10	147.20	5.4	147.22	143.00	4.6	8,423	0.05%
2023/08/17	37.3	146.19	50.1	144.09	146.00	-12.8	8,180	-0.16%
2023/08/16	52	143.25	34.2	141.95	145.00	17.8	7,821	0.23%
2023/08/15	56.1	137.25	63.4	137.23	136.00	-7.3	7,426	-0.10%
2023/08/14	48.6	135.87	53.1	137.98	132.50	-4.5	7,093	-0.06%
2023/08/11	39.3	153.52	32.1	152.61	146.50	7.2	6,715	0.11%
2023/08/10	98.1	158.54	85.2	159.87	162.50	12.9	6,461	0.20%
2023/08/09	6.1	153.70	21	151.71	158.00	-14.9	5,326	-0.28%
2023/08/08	5	139.50	0	0.00	144.00	5	4,987	0.10%
2023/08/07	20	148.00	0	0.00	148.50	20	5,010	0.40%
2023/08/04	0	0.00	0.2	140.00	143.50	-0.2	5,066	0.00%
2023/08/02	0	0.00	10	142.00	131.50	-10	5,406	-0.18%
2023/08/01	5	146.50	0.1	146.00	146.00	4.9	5,476	0.09%
2023/07/31	0	0.00	0	165.00	148.00	0	5,496	0.00%
2023/07/28	0	0.00	1	161.45	164.00	-1	5,450	-0.02%
2023/07/27	0.1	149.50	0	0.00	149.50	0.1	5,415	0.00%
2023/07/26	0.6	144.71	10	146.45	145.00	-9.4	5,375	-0.17%
2023/07/25	1	151.00	0	0.00	147.50	1	5,327	0.02%
2023/07/24	4.2	163.02	6.3	161.13	158.00	-2.1	5,275	-0.04%
2023/07/21	0	0.00	1.2	147.69	151.50	-1.2	5,155	-0.02%
2023/07/20	0	0.00	8.1	136.11	138.00	-8.1	5,098	-0.16%
2023/07/19	125.2	133.72	128	138.23	133.00	-2.8	5,039	-0.06%	大買/大賣/
2023/07/18	31.1	122.37	64.8	122.59	126.50	-33.8	4,709	-0.72%
2023/07/17	1	120.00	22	119.80	120.00	-21	4,198	-0.50%
2023/07/14	0	0.00	7.2	109.50	109.50	-7.2	4,123	-0.17%
2023/07/13	0	0.00	5.1	99.90	99.90	-5.1	4,072	-0.12%
2023/07/12	3.9	91.97	0	0.00	90.90	3.9	3,998	0.10%
2023/07/11	3	90.73	5	91.12	90.50	-2	3,940	-0.05%
2023/07/10	4.2	87.51	1	87.50	87.50	3.2	3,896	0.08%
2023/07/07	1	89.60	3	87.50	87.50	-2	3,883	-0.05%
2023/07/06	21.4	91.54	5	91.28	90.00	16.4	3,837	0.43%
2023/07/05	2	92.75	3	90.97	93.00	-1	3,774	-0.03%
2023/07/04	3	91.60	9	90.92	91.00	-6	3,712	-0.16%
2023/07/03	32.1	92.45	29	91.87	91.10	3.1	3,614	0.08%
2023/06/30	7	88.36	19	87.33	88.30	-12	3,438	-0.35%
2023/06/29	0	0.00	4	83.78	83.60	-4	3,408	-0.12%
2023/06/28	3.1	82.50	102	81.64	82.20	-98.9	3,432	-2.88%	大賣/
2023/06/27	20	84.11	7	84.70	80.80	13	3,425	0.38%
2023/06/26	14	87.26	7	87.30	87.40	7	3,399	0.21%
2023/06/21	34	87.25	60.6	86.42	88.30	-26.6	3,312	-0.80%
2023/06/20	0.2	80.40	0	0.00	80.80	0.2	3,175	0.01%
2023/06/19	1	79.80	5	79.80	79.70	-4	3,215	-0.12%
2023/06/16	32	80.65	0	0.00	80.30	32	3,199	1.00%
2023/06/15	121	83.98	116	83.76	83.50	5	3,147	0.16%	大買/大賣/
2023/06/14	107	82.06	111	82.27	82.20	-4	3,022	-0.13%	大買/大賣/
2023/06/13	105.1	81.91	100	81.10	81.10	5.1	2,972	0.17%	大買/
2023/06/12	26	80.00	125	80.29	80.60	-99	2,919	-3.39%	大賣/
2023/06/09	13	80.35	3	80.73	80.20	10	2,873	0.35%
2023/06/08	7	82.19	13	82.53	81.50	-6	2,795	-0.21%
2023/06/07	6	82.87	38.7	80.30	83.80	-32.7	2,707	-1.21%
2023/06/06	146	79.14	31	77.54	77.50	115	2,512	4.58%	大買/鉅額交易
2023/06/05	139	75.86	33.2	78.21	78.40	105.9	2,373	4.46%	大買/鉅額交易
2023/05/31	0.1	72.60	0	0.00	72.10	0.1	2,175	0.00%
2023/05/30	0	73.50	0.1	73.50	73.20	0	2,165	0.00%
2023/05/29	0	0.00	7.2	73.09	73.50	-7.2	2,155	-0.33%
2023/05/25	8	75.76	2	74.40	75.00	6	2,093	0.29%
2023/05/22	2	72.70	0	0.00	72.70	2	1,997	0.10%
2023/05/16	1	72.60	0	0.00	72.50	1	2,033	0.05%
2023/05/15	0	72.60	0	0.00	70.00	0	1,994	0.00%
2023/05/12	5	70.60	1.1	71.26	72.30	4	1,982	0.20%
2023/05/11	0.1	73.50	5	74.48	73.60	-5	1,944	-0.25%
2023/05/10	4	77.85	4	77.83	77.00	0	1,880	0.00%
2023/05/09	34	79.16	30.1	77.44	79.10	3.9	1,782	0.22%
2023/05/08	1	75.50	14	74.41	77.30	-13	1,391	-0.93%
2023/05/05	8.1	71.92	2	72.40	70.30	6.1	1,294	0.47%
2023/04/27	0	0.00	5	69.24	68.50	-5	1,273	-0.39%
2023/04/26	0	0.00	10	67.80	67.40	-10	1,264	-0.79%
2023/04/25	0	65.90	0	0.00	65.60	0	1,255	0.00%
2023/04/24	1	68.00	8	68.65	67.90	-7	1,245	-0.56%
2023/04/21	0	0.00	0.4	67.50	68.00	-0.4	1,234	-0.03%
2023/04/20	0	0.00	10	72.10	71.50	-10	1,199	-0.83%
2023/04/19	12	73.77	0	0.00	72.60	12	1,177	1.02%
2023/04/17	0.2	71.90	0	0.00	72.30	0.2	1,121	0.02%
2023/04/13	0.2	70.80	0	0.00	70.60	0.2	1,100	0.02%
2023/04/12	0.3	73.30	0	0.00	72.60	0.3	1,082	0.03%
2023/04/10	0	0.00	1.1	71.09	71.60	-1.1	1,054	-0.10%
2023/04/06	0	71.40	0	0.00	71.10	0	1,018	0.00%
2023/03/31	0	0.00	11	72.09	71.70	-11	1,008	-1.09%
2023/03/30	13.1	74.09	5	74.20	72.60	8.1	984	0.82%
2023/03/29	0	71.70	5	71.00	71.50	-5	859	-0.58%
2023/03/28	0	0.00	3	70.50	69.20	-3	805	-0.37%
2023/03/27	16	71.08	12	70.93	70.10	4	779	0.51%
2023/03/24	1	69.50	0	0.00	70.00	1	711	0.14%
2023/03/23	27.1	71.44	15	70.55	71.00	12.1	686	1.76%
2023/03/22	2	68.20	2	68.80	68.80	0	548	0.00%
2023/03/16	0.1	59.75	0	0.00	59.70	0.1	495	0.01%
2023/03/10	0	62.00	3	62.00	61.90	-3	548	-0.55%
2023/03/07	0	63.30	0.1	63.80	64.00	0	563	-0.01%
2023/03/06	1	63.20	0	0.00	63.40	1	557	0.18%
2023/03/03	2	63.45	0	0.00	62.60	2	554	0.36%
2023/03/02	0	0.00	0	62.00	61.70	0	550	0.00%
2023/02/23	0	0.00	0.1	63.20	63.20	-0.1	547	-0.02%
2023/02/16	15	63.47	0	0.00	64.30	15	554	2.71%
2023/02/10	0.1	60.90	10	60.25	60.20	-9.9	505	-1.96%
2023/02/06	2	59.10	0	0.00	59.20	2	478	0.42%
2023/01/12	0	54.50	0	0.00	52.90	0	412	0.00%
2022/12/08	10	57.80	0	0.00	58.10	10	438	2.28%
2022/12/06	1	59.30	4	60.40	59.40	-3	416	-0.72%
2022/12/05	0	0.00	10	59.60	59.40	-10	399	-2.50%
2022/12/02	2	57.75	5	58.54	58.30	-3	376	-0.80%
2022/12/01	7	57.00	0	0.00	57.50	7	357	1.96%
2022/11/30	0.1	53.70	0	0.00	53.70	0.1	330	0.02%
2022/11/18	1	54.00	0	0.00	53.80	1	317	0.32%
2022/11/17	10	54.40	0	0.00	54.40	10	311	3.21%
2022/11/16	0	0.00	1	53.50	55.40	-1	292	-0.34%
2022/11/11	0	0.00	5	51.30	50.80	-5	284	-1.76%
2022/11/10	5	51.30	5	53.10	51.00	0	276	0.00%
2022/11/01	0.1	46.10	0	0.00	45.90	0.1	255	0.03%
2022/10/19	5	46.60	0	0.00	46.30	5	252	1.98%
2022/10/18	0	0.00	2	47.00	47.00	-2	252	-0.79%
2022/10/17	5	44.40	0	0.00	45.80	5	264	1.89%
2022/10/06	3	49.40	0	0.00	49.95	3	270	1.11%
2022/10/03	0	0.00	3	48.70	49.05	-3	273	-1.10%
2022/09/30	0	0.00	7	48.13	49.00	-7	277	-2.52%
2022/09/29	2	47.70	0	0.00	48.50	2	280	0.71%
2022/09/26	5	51.70	0	0.00	49.70	5	288	1.74%
2022/09/23	10	54.95	0	0.00	54.50	10	291	3.43%
2022/09/21	5	56.70	0	0.00	56.50	5	296	1.68%
2022/09/19	2	58.70	0	0.00	57.30	2	304	0.66%
2022/09/16	20	59.17	0	0.00	58.90	20	307	6.51%
2022/09/15	10	60.65	0	0.00	60.00	10	319	3.13%
2022/08/31	0	0.00	1	61.80	62.10	-1	361	-0.28%
2022/08/19	0	0.00	3	63.57	63.30	-3	385	-0.78%
2022/08/18	0	0.00	3	62.07	62.10	-3	385	-0.78%
2022/08/04	1	55.40	0	0.00	55.60	1	420	0.24%
2022/07/21	0	0.00	2	61.40	63.00	-2	455	-0.44%
2022/07/04	0	0.00	2	54.70	56.10	-2	618	-0.32%
2022/07/01	1	58.50	0	0.00	55.60	1	666	0.15%
2022/06/27	0	0.00	2	65.85	67.00	-2	883	-0.23%
2022/06/24	0	0.00	1	63.80	63.20	-1	898	-0.11%
2022/06/21	0	0.00	1	67.20	67.20	-1	892	-0.11%
2022/06/20	0	0.00	0	68.00	65.30	0	907	0.00%
2022/05/25	0	71.70	0	0.00	70.80	0	950	0.00%
2022/05/19	0	71.30	0	0.00	71.00	0	984	0.00%
2022/05/06	0.5	73.00	0	0.00	72.70	0.5	1,074	0.05%
2022/05/05	1	75.00	0	0.00	74.70	1	1,102	0.09%
2022/05/04	0	0.00	1	74.00	74.10	-1	1,107	-0.09%
2022/05/03	0	0.00	0.5	72.80	71.80	-0.5	1,116	-0.04%
2022/04/26	3	74.20	0	0.00	74.20	3	1,147	0.26%
2022/04/22	0	77.49	0	0.00	77.00	0	1,165	0.00%
2022/04/21	4	79.15	0	79.60	79.10	4	1,167	0.34%
2022/04/20	0.1	79.28	0	0.00	79.00	0.1	1,182	0.01%
2022/04/19	0	0.00	4	79.80	79.00	-4	1,198	-0.33%
2022/04/18	0	0.00	2	80.00	78.70	-2	1,219	-0.16%
2022/04/12	0	0.00	7	82.66	83.40	-7	1,263	-0.55%
2022/04/11	10	85.90	0	0.00	83.10	10	1,252	0.80%
2022/04/07	1	89.20	2	86.70	86.40	-1	1,193	-0.08%
2022/04/06	1.4	89.87	2	88.75	88.90	-0.6	1,156	-0.05%
2022/04/01	1.1	89.26	14	87.81	89.30	-12.9	1,112	-1.16%
2022/03/31	2	86.25	4.4	85.80	86.50	-2.4	1,038	-0.23%
2022/03/30	8	82.73	2	82.40	82.90	6	1,003	0.60%
2022/03/28	0	77.90	0	0.00	77.50	0	1,117	0.00%
2022/03/23	0	0.00	1	79.50	79.20	-1	1,189	-0.08%
2022/03/08	0.5	75.60	0	0.00	74.40	0.5	2,088	0.02%
2022/03/07	0.1	77.11	0	0.00	75.80	0.1	2,543	0.00%
2022/03/04	0	0.00	15.5	79.55	79.50	-15.5	2,806	-0.55%
2022/02/24	5	80.20	0	0.00	79.20	5	3,294	0.15%
2022/02/21	0	0.00	1	85.80	86.10	-1	3,798	-0.03%
2022/02/18	0	0.00	8	84.10	84.90	-8	3,800	-0.21%
2022/02/15	2	82.00	2	82.80	82.00	0	3,817	0.00%
2022/02/11	0.5	83.30	0	0.00	82.60	0.5	3,817	0.01%
2022/02/10	8	85.04	0	0.00	83.30	8	3,824	0.21%
2022/02/08	1	85.20	1	83.70	84.80	0	3,783	0.00%
2022/01/26	0	78.50	0	0.00	78.50	0	3,741	0.00%
2022/01/25	0.1	79.00	0	0.00	78.00	0.1	3,756	0.00%
2022/01/24	0	0.00	1	78.10	79.80	-1	3,770	-0.03%
2022/01/21	1	82.40	0	0.00	80.30	1	3,760	0.03%
2022/01/19	0	0.00	15	81.96	83.40	-15	3,754	-0.40%
2022/01/18	2	82.60	0	0.00	82.50	2	3,753	0.05%
2022/01/17	1	78.90	0	0.00	82.50	1	3,741	0.03%
2022/01/14	0.1	78.42	0	0.00	78.50	0.1	3,729	0.00%
2022/01/13	0.1	79.00	0	0.00	81.20	0.1	3,713	0.00%
2022/01/12	0.1	80.20	0	0.00	80.20	0.1	3,699	0.00%
2022/01/10	6	86.12	3	84.80	85.00	3	3,673	0.08%
2022/01/07	11	86.51	0	0.00	86.70	11	3,650	0.30%
2022/01/06	1	87.90	0	0.00	88.40	1	3,630	0.03%
2022/01/05	10.1	88.50	0	0.00	88.40	10.1	3,644	0.28%
2022/01/04	30	90.63	0	0.00	90.00	30	3,652	0.82%
2021/12/28	0.2	90.40	0	0.00	90.20	0.2	3,751	0.01%
2021/12/24	5	92.10	4	92.70	90.70	1	3,779	0.03%
2021/12/23	8	93.73	3	94.27	92.60	5	3,750	0.13%
2021/12/22	1	93.20	4	90.45	93.40	-3	3,668	-0.08%
2021/12/21	0	0.00	1	88.60	89.10	-1	3,593	-0.03%
2021/12/20	1	87.80	0	0.00	86.90	1	3,573	0.03%
2021/12/17	3	88.40	2.5	88.67	88.10	0.5	3,553	0.01%
2021/12/16	3	87.43	1	87.40	87.50	2	3,522	0.06%
2021/12/15	1	89.10	0	0.00	88.30	1	3,499	0.03%
2021/12/14	1	89.10	0	0.00	87.20	1	3,468	0.03%
2021/12/13	1	93.00	2	91.20	91.00	-1	3,422	-0.03%
2021/12/10	0.1	92.30	1.1	95.70	91.50	-1	3,420	-0.03%
2021/12/09	0	0.00	1	97.30	94.20	-1	3,357	-0.03%
2021/12/08	1	99.00	1	102.50	98.80	0	3,259	0.00%
2021/12/07	3.5	99.93	4	99.70	99.70	-0.5	3,216	-0.02%
2021/12/06	16	105.28	22	104.48	103.00	-6	3,132	-0.19%
2021/12/03	2	103.75	4.3	103.70	105.00	-2.3	2,971	-0.08%
2021/12/02	3.2	103.91	0	0.00	101.00	3.2	2,841	0.11%
2021/12/01	38.8	103.21	53.3	101.86	103.00	-14.4	2,660	-0.54%
2021/11/30	36.1	99.33	14.1	99.21	98.10	22	2,197	1.00%
2021/11/29	6	89.30	7	89.83	91.30	-1	1,933	-0.05%
2021/11/26	5.1	96.84	2	95.80	93.00	3.1	1,888	0.16%
2021/11/25	4	94.80	2	96.00	97.00	2	1,821	0.11%
2021/11/24	8.1	97.97	7	97.74	97.00	1.1	1,756	0.06%
2021/11/23	2	96.90	1	93.40	93.50	1	1,586	0.06%
2021/11/22	4.1	94.23	5.1	94.19	95.70	-1	1,465	-0.07%
2021/11/19	8.1	90.10	8	90.51	92.00	0.1	1,311	0.01%
2021/11/18	0	0.00	1.1	85.21	85.30	-1.1	1,017	-0.11%
2021/11/16	1	77.80	14	77.94	77.40	-13	946	-1.37%
2021/11/15	0	0.00	1	74.10	77.40	-1	938	-0.11%
2021/11/12	1	74.90	3	75.03	74.90	-2	937	-0.21%
2021/11/09	0	0.00	0	75.00	74.90	0	939	0.00%
2021/11/08	0	0.00	0	73.10	73.00	0	942	0.00%
2021/11/04	1	73.80	0	0.00	73.30	1	991	0.10%
2021/11/01	0	0.00	2.1	75.31	75.20	-2.1	987	-0.21%
2021/10/28	0	0.00	2	72.80	72.00	-2	981	-0.20%
2021/10/27	1	70.10	0	0.00	71.10	1	971	0.10%
2021/10/19	0.1	70.20	1	70.00	71.10	-0.9	1,111	-0.08%
2021/10/13	4	69.23	0	0.00	69.60	4	1,416	0.28%
2021/10/12	1	77.40	1	76.90	72.90	0	1,581	0.00%
2021/10/08	6	76.88	0	0.00	77.10	6	1,596	0.38%
2021/10/07	6	78.82	1	78.50	80.20	5	1,687	0.30%
2021/10/05	6	70.90	7	71.67	70.50	-1	1,716	-0.06%
2021/10/04	0	0.00	4	72.40	72.70	-4	1,724	-0.23%
2021/10/01	1	69.40	0	0.00	68.10	1	1,752	0.06%
2021/09/24	0	72.60	0	0.00	73.00	0	1,771	0.00%
2021/09/23	3	71.40	0	0.00	71.90	3	1,780	0.17%
2021/09/22	0	0.00	4	75.20	75.20	-4	1,786	-0.22%
2021/09/15	3	75.63	45	76.79	75.30	-42	1,802	-2.33%
2021/09/13	1	83.80	1	85.90	82.50	0	1,790	0.00%
2021/09/10	0	0.00	1	83.60	83.60	-1	1,815	-0.06%
2021/09/09	0	0.00	3	82.07	82.70	-3	1,879	-0.16%
2021/09/07	0	0.00	15	80.97	81.70	-15	1,903	-0.79%
2021/09/06	1	82.20	0	0.00	82.00	1	1,909	0.05%
2021/09/02	2	85.45	2	85.35	85.30	0	1,977	0.00%
2021/09/01	60	85.32	3	84.50	87.50	57	2,013	2.83%
2021/08/31	0	81.60	0	0.00	80.80	0	1,995	0.00%
2021/08/27	0	0.00	0.2	82.65	81.40	-0.2	2,060	-0.01%
2021/08/26	0.2	81.38	0.4	81.28	82.30	-0.2	2,081	-0.01%
2021/08/25	0.4	80.60	0	81.75	82.00	0.3	2,160	0.02%
2021/08/24	0	79.50	0.5	78.96	78.00	-0.5	2,173	-0.02%
2021/08/23	1.5	75.92	5.3	76.72	77.60	-3.8	2,200	-0.17%
2021/08/20	0.3	72.30	1	72.70	72.60	-0.7	2,207	-0.03%
2021/08/19	0	0.00	0.2	77.18	74.00	-0.2	2,226	-0.01%
2021/08/18	1.2	76.35	1.2	77.62	78.80	0	2,251	0.00%
2021/08/17	1.2	79.85	0	80.00	79.00	1.2	2,264	0.05%
2021/08/16	0	80.10	1	79.69	79.90	-1	2,284	-0.04%
2021/08/13	0	82.60	0	0.00	82.20	0	2,315	0.00%
2021/08/12	0	0.00	1	85.10	84.00	-1	2,330	-0.04%
2021/08/11	3	83.33	2	82.60	82.50	1	2,359	0.04%
2021/08/10	1	87.70	1	89.10	87.80	0	2,348	0.00%
2021/08/09	1	88.50	1	89.03	88.50	0	2,387	0.00%
2021/08/06	1	92.30	0	92.00	90.60	1	2,412	0.04%
2021/08/05	0.1	91.90	0	0.00	91.50	0.1	2,480	0.00%
2021/08/04	1	92.10	0	0.00	91.30	1	2,554	0.04%
2021/08/03	1	92.60	1	95.20	92.50	0	2,609	0.00%
2021/08/02	1	92.70	0.1	93.22	92.00	0.9	2,619	0.03%
2021/07/30	1.1	93.62	1.6	94.79	93.00	-0.4	2,667	-0.02%
2021/07/29	0.6	93.92	2.2	94.35	93.50	-1.6	2,711	-0.06%
2021/07/28	3.2	91.86	1	90.54	92.00	2.2	2,771	0.08%
2021/07/27	2	98.42	0.4	100.34	94.50	1.6	2,816	0.06%
2021/07/26	1.4	99.15	2	99.15	98.00	-0.6	2,840	-0.02%
2021/07/23	5	102.80	4.3	101.05	101.00	0.7	2,827	0.02%
2021/07/22	2.3	104.00	1.8	104.56	104.50	0.6	2,823	0.02%
2021/07/21	3.8	105.00	5.1	106.80	106.00	-1.3	2,844	-0.05%
2021/07/20	8.1	105.95	0.1	107.19	104.50	7.9	2,851	0.28%
2021/07/19	11.2	108.08	13.2	109.42	109.50	-2	2,850	-0.07%
2021/07/16	3.2	106.27	4.4	105.79	107.50	-1.2	2,798	-0.04%
2021/07/15	2.4	98.96	1.2	98.07	97.80	1.1	2,827	0.04%
2021/07/14	4.2	103.80	2.8	101.11	101.50	1.5	2,897	0.05%
2021/07/13	1.2	97.52	4.3	99.19	100.50	-3.1	2,776	-0.11%
2021/07/12	1	91.30	0.2	90.70	91.50	0.8	2,743	0.03%
2021/07/09	0	0.00	2.5	90.67	90.40	-2.5	2,809	-0.09%
2021/07/08	6.6	91.19	6	91.60	92.80	0.6	2,879	0.02%
2021/07/07	0.4	86.60	3	87.20	86.10	-2.6	2,880	-0.09%
2021/07/06	1	87.60	0	0.00	87.50	1	2,934	0.03%
2021/07/05	0	0.00	1.3	88.72	88.50	-1.3	3,040	-0.04%
2021/07/02	0.3	88.20	0	88.18	87.80	0.3	3,248	0.01%
2021/07/01	0	0.00	0.3	88.59	88.00	-0.3	3,366	-0.01%
2021/06/30	0.3	89.56	0.2	89.63	88.80	0.1	3,461	0.00%
2021/06/29	0.2	88.00	0	0.00	88.30	0.2	3,637	0.01%
2021/06/28	0	0.00	0.1	89.18	88.00	-0.1	3,869	0.00%
2021/06/25	1.1	89.53	0.9	89.27	89.20	0.2	3,896	0.00%
2021/06/24	0.1	90.00	0	0.00	89.50	0.1	3,964	0.00%
2021/06/23	0.9	89.78	0	0.00	89.60	0.9	4,010	0.02%
2021/06/22	5	88.92	0	0.00	88.60	5	4,093	0.12%
2021/06/21	1	91.00	1.9	92.41	90.40	-0.9	4,078	-0.02%
2021/06/18	2.7	95.83	4.2	95.74	94.40	-1.6	4,072	-0.04%
2021/06/17	5.2	92.67	7	92.60	93.30	-1.8	4,036	-0.04%
2021/06/16	1	89.90	1	90.00	90.30	0	4,057	0.00%
2021/06/15	0	0.00	1	92.40	92.70	-1	4,098	-0.02%
2021/06/11	1	92.10	0.2	92.87	91.70	0.8	4,145	0.02%
2021/06/10	2.1	92.35	5	93.18	92.90	-3	4,212	-0.07%
2021/06/09	4	89.60	7.2	91.77	89.00	-3.2	4,316	-0.07%
2021/06/08	0.2	88.10	0	0.00	88.70	0.2	4,495	0.00%
2021/06/04	2	88.75	0	0.00	88.00	2	5,022	0.04%
2021/06/03	7	92.17	5	93.36	91.80	2	5,016	0.04%
2021/06/02	6	94.35	5.6	96.67	92.40	0.4	5,037	0.01%
2021/06/01	3	92.40	0	0.00	92.40	3	4,977	0.06%
2021/05/31	2	90.65	5	92.82	92.70	-3	4,973	-0.06%
2021/05/28	1	89.70	1	90.10	89.10	0	4,974	0.00%
2021/05/27	4	89.58	0	0.00	88.80	4	5,005	0.08%
2021/05/26	4	92.70	1	93.20	93.20	3	5,020	0.06%
2021/05/25	2	91.35	2	93.15	93.50	0	5,013	0.00%
2021/05/24	0	0.00	1	86.00	87.00	-1	5,033	-0.02%
2021/05/21	0	0.00	6	84.88	85.80	-6	5,051	-0.12%
2021/05/20	5	81.90	0	0.00	80.60	5	5,217	0.10%
2021/05/19	2	82.25	2	83.45	83.80	0	5,456	0.00%
2021/05/18	0	0.00	5	80.58	81.80	-5	5,571	-0.09%
2021/05/17	3	75.27	5	78.46	74.40	-2	5,612	-0.04%
2021/05/14	1	80.10	1	80.20	80.20	0	5,842	0.00%
2021/05/13	9.1	77.80	5	77.57	81.50	4.1	5,897	0.07%
2021/05/12	3.2	82.70	9	83.46	79.40	-5.8	5,836	-0.10%
2021/05/11	1.1	88.20	2	89.90	88.20	-0.9	5,776	-0.02%
2021/05/07	1	100.00	1.1	100.00	102.00	-0.1	5,737	0.00%
2021/05/06	1.1	99.45	0.6	98.68	98.40	0.4	5,703	0.01%
2021/05/05	5	106.20	3.2	104.84	99.90	1.8	5,670	0.03%
2021/05/04	4.3	105.51	3.3	103.13	101.50	1	5,632	0.02%
2021/05/03	2.3	112.80	0	0.00	111.50	2.3	5,593	0.04%
2021/04/29	0.7	119.42	1	122.00	120.50	-0.3	5,597	0.00%
2021/04/28	3.1	118.81	1	118.50	118.50	2.1	5,589	0.04%
2021/04/27	0	120.00	3	120.33	118.50	-3	5,605	-0.05%
2021/04/26	1	123.50	0	0.00	123.00	1	5,649	0.02%
2021/04/23	1	121.00	3	124.83	124.00	-2	5,628	-0.04%
2021/04/22	6	128.08	1	129.00	123.00	5	5,613	0.09%
2021/04/21	6.3	133.14	6	133.58	133.50	0.3	5,558	0.01%
2021/04/20	1	129.00	6	126.58	130.50	-5	5,448	-0.09%
2021/04/19	0.5	121.00	0.1	122.50	119.00	0.4	5,428	0.01%
2021/04/16	3	125.83	0	0.00	121.50	3	5,522	0.05%
2021/04/15	0	0.00	1	122.50	125.00	-1	5,592	-0.02%
2021/04/14	1	117.00	1	117.50	116.00	0	5,564	0.00%
2021/04/13	0	0.00	0	126.50	120.00	0	5,539	0.00%
2021/04/12	5	129.70	2	126.00	124.50	3	5,574	0.05%
2021/04/09	9	133.72	9	131.11	128.50	0	5,538	0.00%
2021/04/08	7.1	133.71	3.2	134.12	136.50	3.9	5,427	0.07%
2021/04/07	9	127.11	12	125.25	127.50	-3	5,213	-0.06%
2021/04/06	7	120.86	1	123.00	118.50	6	5,096	0.12%
2021/04/01	18	120.28	13	120.42	118.50	5	5,014	0.10%
2021/03/31	89	115.91	96	118.21	123.50	-7	4,871	-0.14%
2021/03/29	0	0.00	2.4	112.29	110.50	-2.4	4,642	-0.05%
2021/03/26	40	109.50	40	109.50	109.50	0	4,574	0.00%
2021/03/25	8	107.69	6	107.76	106.50	2	4,530	0.04%
2021/03/23	2	103.25	1	103.00	103.00	1	4,449	0.02%
2021/03/19	1	106.50	0	0.00	106.50	1	4,403	0.02%
2021/03/18	1	102.51	1	104.50	105.00	0	4,363	0.00%
2021/03/17	2	103.00	6	102.92	104.50	-4	4,317	-0.09%
2021/03/16	5.1	103.99	12	103.63	101.50	-6.9	4,270	-0.16%
2021/03/15	8	102.06	11	102.18	101.00	-3	4,202	-0.07%
2021/03/12	6	108.42	2	106.75	108.00	4	4,058	0.10%
2021/03/11	10.3	113.90	15	113.07	116.00	-4.7	3,863	-0.12%
2021/03/10	56	111.56	50	110.67	105.50	6	3,656	0.16%
2021/03/09	0	0.00	10	109.60	108.50	-10	3,345	-0.30%
2021/03/08	23	114.13	25	111.68	111.00	-2	3,316	-0.06%
2021/03/05	4	109.75	2	111.00	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	3	106.17	1	105.00	107.00	2	3,269	0.06%
2021/03/02	2	112.25	0	0.00	106.00	2	3,270	0.06%
2021/02/26	1	112.00	2.1	109.43	112.00	-1.1	3,245	-0.03%
2021/02/25	7	107.86	12	106.75	108.50	-5	3,203	-0.16%
2021/02/24	4	104.75	7	103.00	105.00	-3	3,189	-0.09%
2021/02/23	3.1	107.90	5	109.80	112.50	-1.9	3,132	-0.06%
2021/02/22	15	109.00	13.1	110.44	113.00	1.9	3,107	0.06%
2021/02/19	14	105.32	6	105.08	103.00	8	2,950	0.27%
2021/02/18	5.1	99.95	19.2	98.40	104.00	-14.1	2,701	-0.52%
2021/02/17	1	92.50	22.2	92.90	94.70	-21.2	2,564	-0.83%
2021/02/05	32	87.58	143.7	86.21	86.10	-111.7	2,517	-4.44%	大賣/鉅額交易
2021/02/04	100	80.23	4.7	79.74	80.80	95.3	2,348	4.06%
2021/02/03	1	76.60	0	0.00	76.00	1	2,268	0.04%
2021/02/02	0	0.00	5.2	75.02	75.90	-5.2	2,285	-0.23%
2021/02/01	7	73.61	2	73.85	73.00	5	2,305	0.22%
2021/01/29	1	78.10	1	78.30	76.90	0	2,315	0.00%
2021/01/26	1	77.80	1	77.50	77.10	0	2,335	0.00%
2021/01/25	6	79.82	0	0.00	80.40	6	2,312	0.26%
2021/01/22	2	80.10	6.1	80.25	81.00	-4.1	2,284	-0.18%
2021/01/21	0	0.00	1	78.30	78.00	-1	2,249	-0.04%
2021/01/20	18	78.21	0	0.00	76.00	18	2,242	0.80%
2021/01/19	2	80.30	7	80.94	81.00	-5	2,237	-0.22%
2021/01/18	2	78.20	1.1	78.28	79.80	0.9	2,169	0.04%
2021/01/14	3.1	80.18	2	79.65	80.10	1.1	2,122	0.05%
2021/01/13	1.1	80.30	27	78.74	80.50	-25.9	2,050	-1.26%
2021/01/12	1	78.10	4.2	78.28	76.50	-3.2	1,950	-0.17%
2021/01/11	7.1	77.99	15	78.66	77.80	-7.9	1,871	-0.42%
2021/01/08	1.2	75.85	12	76.85	75.90	-10.8	1,773	-0.61%
2021/01/07	1	73.90	3.2	73.09	73.20	-2.2	1,668	-0.13%
2021/01/06	6	74.00	6	74.10	71.00	0	1,632	0.00%
2021/01/05	6	72.95	5	72.00	72.80	1	1,582	0.06%
2021/01/04	0	0.00	2	68.25	69.20	-2	1,534	-0.13%
2020/12/31	1	65.50	2	66.95	66.90	-1	1,533	-0.07%
2020/12/28	1	66.40	0	0.00	66.40	1	1,577	0.06%
2020/12/25	1	68.00	5	68.16	67.70	-4	1,576	-0.25%
2020/12/24	0	0.00	2	64.40	66.60	-2	1,544	-0.13%
2020/12/23	3	60.93	1	62.50	62.20	2	1,515	0.13%
2020/12/22	0	0.00	10	61.10	61.10	-10	1,549	-0.65%
2020/12/21	5	62.70	5	62.60	62.60	0	1,583	0.00%
2020/12/18	2	62.55	1	63.70	63.30	1	1,619	0.06%
2020/12/15	3	63.83	0	0.00	63.60	3	1,722	0.17%
2020/12/14	2	64.50	2	65.70	65.10	0	1,763	0.00%
2020/12/11	3	65.23	0	0.00	65.10	3	1,771	0.17%
2020/12/10	5	67.30	0	0.00	66.80	5	1,775	0.28%
2020/12/09	0	0.00	3	67.43	68.00	-3	1,783	-0.17%
2020/12/07	6	64.97	6	64.57	65.20	0	1,836	0.00%
2020/12/04	12	66.88	0	0.00	66.20	12	1,845	0.65%
2020/12/03	4	68.38	8	69.00	68.10	-4	1,858	-0.22%
2020/12/02	1	68.90	1	69.00	69.00	0	1,907	0.00%
2020/11/30	3	68.80	2.1	69.12	68.50	0.9	2,108	0.04%
2020/11/27	3	68.40	5	68.72	68.50	-2	2,158	-0.09%
2020/11/26	23	69.24	0	0.00	68.50	23	2,171	1.06%
2020/11/25	4	70.10	0	0.00	69.80	4	2,208	0.18%
2020/11/24	2	71.30	0	0.00	71.30	2	2,257	0.09%
2020/11/23	0	0.00	1	73.10	72.60	-1	2,305	-0.04%
2020/11/20	2	72.20	2	72.80	72.50	0	2,483	0.00%
2020/11/19	0	0.00	2	73.80	72.20	-2	2,593	-0.08%
2020/11/18	16	72.09	26	72.49	72.60	-10	2,633	-0.38%
2020/11/17	0	0.00	1	70.60	69.90	-1	2,670	-0.04%
2020/11/16	13	70.93	2.1	71.94	70.50	10.9	2,842	0.38%
2020/11/13	8	71.49	0	0.00	71.40	8	2,961	0.27%
2020/11/12	14	72.46	18	73.18	72.60	-4	3,064	-0.13%
2020/11/11	4	70.60	1	70.60	70.80	3	3,093	0.10%
2020/11/10	3	70.87	2	71.90	71.00	1	3,151	0.03%
2020/11/09	1	71.20	11	71.96	72.50	-10	3,476	-0.29%
2020/11/06	20.5	71.21	1	72.30	70.30	19.5	3,626	0.54%
2020/11/05	0	0.00	6	70.78	70.50	-6	3,703	-0.16%
2020/11/04	4	68.78	1	70.20	70.20	3	3,816	0.08%
2020/11/03	3	70.20	0	0.00	70.10	3	3,965	0.08%
2020/11/02	1	70.30	1	70.30	69.40	0	4,225	0.00%
2020/10/30	3	72.10	0.3	71.50	70.00	2.7	4,575	0.06%
2020/10/28	0	0.00	0.2	73.50	72.10	-0.2	4,669	0.00%
2020/10/27	0	0.00	10.1	73.39	73.20	-10.1	4,725	-0.21%
2020/10/26	0	75.30	0.1	75.80	76.40	-0.1	4,723	0.00%
2020/10/23	1	77.20	0.1	77.00	77.40	0.9	4,754	0.02%
2020/10/22	1	75.50	3	75.97	75.40	-2	4,856	-0.04%
2020/10/21	0.2	77.50	1.3	78.04	77.50	-1.1	5,094	-0.02%
2020/10/20	0.1	78.20	0	0.00	78.20	0.1	5,179	0.00%
2020/10/19	0	0.00	1.1	78.63	79.10	-1.1	5,301	-0.02%
2020/10/16	3	79.10	2.1	79.93	78.50	0.9	5,559	0.02%
2020/10/13	3	80.93	0	0.00	81.60	3	5,963	0.05%
2020/10/12	46	84.80	51	82.62	82.00	-5	6,012	-0.08%
2020/10/08	1	84.40	1	84.90	85.30	0	6,212	0.00%
2020/10/07	10	84.05	10	84.60	84.20	0	6,247	0.00%
2020/10/06	5	83.78	17	84.13	84.60	-12	6,286	-0.19%
2020/10/05	9	82.46	1	81.80	82.50	8	6,345	0.13%
2020/09/30	2	78.75	2	78.25	79.20	0	6,391	0.00%
2020/09/29	0	0.00	2	79.85	79.80	-2	6,440	-0.03%
2020/09/28	20	80.36	5	80.34	80.50	15	6,591	0.23%
2020/09/25	39	79.25	5	78.74	78.60	34	6,757	0.50%
2020/09/24	7	82.56	9	82.44	82.00	-2	6,745	-0.03%
2020/09/23	2	85.95	1	86.00	86.20	1	6,811	0.01%
2020/09/22	0	0.00	6	84.90	84.70	-6	6,825	-0.09%
2020/09/21	2	87.80	4	87.28	86.60	-2	6,810	-0.03%
2020/09/18	4	84.68	6	84.27	85.50	-2	6,766	-0.03%
2020/09/17	3	82.27	4	82.38	82.80	-1	6,736	-0.01%
2020/09/16	2	80.95	0	0.00	80.70	2	6,693	0.03%
2020/09/15	5	81.46	3	81.77	81.10	2	6,693	0.03%
2020/09/14	1	80.10	0	0.00	81.40	1	6,695	0.01%
2020/09/11	7	81.64	0	0.00	80.20	7	6,689	0.10%
2020/09/10	2	88.40	1	90.20	88.40	1	6,660	0.02%
2020/09/09	1	88.80	4	87.75	88.80	-3	6,632	-0.05%
2020/09/08	15	88.25	0	0.00	85.50	15	6,608	0.23%
2020/09/07	7	90.47	2	90.40	88.00	5	6,598	0.08%
2020/09/04	2	89.65	0	0.00	91.00	2	6,575	0.03%
2020/09/03	2	95.05	2	95.15	91.50	0	6,609	0.00%
2020/09/02	1	92.60	6	92.62	92.30	-5	6,463	-0.08%
2020/09/01	2	91.50	4	91.28	92.10	-2	6,443	-0.03%
2020/08/31	2	91.95	3.1	91.68	92.60	-1.1	6,441	-0.02%
2020/08/28	2	91.20	3	91.97	90.00	-1	6,398	-0.02%
2020/08/27	3	90.13	5	90.48	91.00	-2	6,363	-0.03%
2020/08/26	20	92.96	8	91.18	90.70	12	6,368	0.19%
2020/08/25	8	88.25	16	88.41	90.30	-8	6,208	-0.13%
2020/08/24	14	85.76	9	85.90	86.50	5	6,137	0.08%
2020/08/21	7	83.34	58	81.50	84.00	-51	6,181	-0.83%
2020/08/20	12	83.75	11	80.03	79.20	1	6,418	0.02%
2020/08/19	30	89.69	31	90.48	87.80	-1	6,420	-0.02%
2020/08/18	26	87.98	11	87.90	88.30	15	6,298	0.24%
2020/08/17	7	88.09	6	89.50	90.10	1	6,207	0.02%
2020/08/14	0	0.00	1	85.00	85.40	-1	6,119	-0.02%
2020/08/13	57	87.51	27	88.83	85.50	30	6,069	0.49%
2020/08/12	1	87.30	6	85.55	86.80	-5	5,730	-0.09%
2020/08/11	22	83.78	1	85.20	82.50	21	5,593	0.38%
2020/08/10	7	85.70	7	86.33	86.40	0	5,506	0.00%
2020/08/07	6	84.95	19	84.38	86.50	-13	5,433	-0.24%
2020/08/06	10	84.72	50	84.68	82.50	-40	5,272	-0.76%
2020/08/05	32	83.77	21	82.32	83.50	11	5,052	0.22%
2020/08/04	21	76.95	20	77.75	78.00	1	4,766	0.02%
2020/08/03	0	0.00	9	78.32	77.20	-9	4,866	-0.18%
2020/07/31	13	74.51	0	0.00	77.00	13	4,933	0.26%
2020/07/30	36	73.47	5	74.50	74.50	31	4,915	0.63%
2020/07/29	0	0.00	1	72.00	73.30	-1	4,955	-0.02%
2020/07/28	3	72.90	6	73.98	71.50	-3	4,966	-0.06%
2020/07/27	13	77.20	241	78.58	75.40	-228	5,000	-4.56%	大賣/鉅額交易
2020/07/24	210	77.29	2	77.15	74.90	208	4,867	4.27%	大買/鉅額交易
2020/07/23	0	0.00	66	77.38	77.60	-66	4,965	-1.33%
2020/07/22	26	77.37	5	77.88	77.60	21	4,881	0.43%
2020/07/21	58	74.91	17	75.68	77.00	41	4,628	0.89%
2020/07/17	6	70.18	0	0.00	69.70	6	4,305	0.14%
2020/07/16	4	71.10	5.2	69.71	71.30	-1.2	4,378	-0.03%
2020/07/15	0	0.00	28	73.88	70.60	-28	4,352	-0.64%
2020/07/14	0	0.00	6	70.43	70.90	-6	4,200	-0.14%
2020/07/13	4	69.50	2	68.10	69.80	2	4,194	0.05%
2020/07/10	4	67.83	3	68.10	66.70	1	4,207	0.02%
2020/07/09	11	71.49	2	73.25	71.40	9	4,240	0.21%
2020/07/08	16	72.09	19	72.38	72.20	-3	4,299	-0.07%
2020/07/07	35	71.67	51	72.22	72.20	-16	4,295	-0.37%
2020/07/06	16	70.11	52	70.34	70.40	-36	4,208	-0.86%
2020/07/03	0	0.00	2	65.15	65.60	-2	4,143	-0.05%
2020/07/01	2	63.50	1	62.50	64.40	1	4,143	0.02%
2020/06/30	4	59.50	0	0.00	61.10	4	4,123	0.10%
2020/06/23	0	0.00	1	60.80	60.40	-1	4,294	-0.02%
2020/06/19	1	61.70	0	0.00	61.60	1	4,397	0.02%
2020/06/15	1	60.20	0	0.00	59.20	1	4,414	0.02%
2020/06/12	21	57.71	14	58.49	59.40	7	4,420	0.16%
2020/06/10	2	61.80	1	60.90	62.40	1	4,405	0.02%
2020/06/08	5	65.70	3	65.30	65.30	2	4,390	0.05%
2020/06/05	0	0.00	1	66.00	67.30	-1	4,368	-0.02%
2020/06/04	1	66.70	1	65.20	65.20	0	4,362	0.00%
2020/06/03	3	65.80	0	0.00	66.20	3	4,372	0.07%
2020/06/02	4	67.88	20	67.35	66.00	-16	4,372	-0.37%
2020/06/01	0	0.00	23	66.37	66.40	-23	4,353	-0.53%
2020/05/28	5	68.46	7	67.70	66.60	-2	4,328	-0.05%
2020/05/27	53	70.12	34	71.35	67.60	19	4,271	0.44%
2020/05/26	7	67.10	11	67.20	67.20	-4	4,066	-0.10%
2020/05/22	0	0.00	1	62.50	61.70	-1	3,945	-0.03%
2020/05/19	25	61.66	0	0.00	61.60	25	3,859	0.65%
2020/05/18	5	61.00	1	63.00	61.00	4	3,845	0.10%
2020/05/15	36	61.99	22	61.51	61.40	14	3,796	0.37%
2020/05/14	20	63.52	0	0.00	61.50	20	3,775	0.53%
2020/05/12	10	65.45	0	0.00	65.40	10	3,719	0.27%
2020/05/11	9	66.54	0	0.00	65.60	9	3,681	0.24%
2020/05/05	6	63.92	0	0.00	64.30	6	3,292	0.18%
2020/05/04	0	0.00	21	63.32	63.60	-21	3,234	-0.65%
2020/04/30	1	64.40	0	0.00	64.70	1	3,185	0.03%
2020/04/29	44	62.10	30	61.84	62.00	14	3,067	0.46%
2020/04/28	48	60.86	13	60.00	61.00	35	2,958	1.18%
2020/04/24	0	0.00	30	53.92	54.20	-30	2,753	-1.09%
2020/04/23	30	55.00	0	0.00	54.60	30	2,753	1.09%
2020/04/22	2	52.80	2	53.40	53.50	0	2,717	0.00%
2020/04/21	0	0.00	2	52.80	52.80	-2	2,683	-0.07%
2020/04/20	1	55.80	1	57.00	55.80	0	2,588	0.00%
2020/04/17	0	0.00	1.1	57.90	55.80	-1.1	2,571	-0.04%
2020/04/16	0	0.00	2	57.80	59.70	-2	2,489	-0.08%
2020/04/15	24	58.72	11	57.90	58.20	13	2,439	0.53%
2020/04/14	0	0.00	41	58.64	60.00	-41	2,385	-1.72%
2020/04/13	12	58.33	63	58.34	56.50	-51	2,306	-2.21%
2020/04/10	1	54.00	30	55.77	55.90	-29	2,201	-1.32%
2020/04/09	1	56.00	31.2	55.71	55.80	-30.2	2,171	-1.39%
2020/04/08	3	55.63	5	54.74	56.00	-2	2,142	-0.09%
2020/04/07	15	49.10	34	50.14	51.40	-19	2,035	-0.93%
2020/04/06	10	48.20	12	47.32	47.00	-2	1,976	-0.10%
2020/04/01	10	47.10	11	47.79	47.85	-1	1,943	-0.05%
2020/03/31	3	45.60	13	46.10	46.90	-10	1,972	-0.51%
2020/03/30	6	44.70	21	44.04	44.70	-15	1,935	-0.77%
2020/03/27	3	44.25	11	45.35	44.00	-8	1,912	-0.42%
2020/03/26	5	43.30	9	41.75	43.30	-4	1,835	-0.22%
2020/03/25	5	38.68	13	38.45	39.40	-8	1,737	-0.46%
2020/03/24	13	35.26	0	0.00	35.85	13	1,729	0.75%
2020/03/23	11	32.19	0	0.00	32.60	11	1,732	0.64%
2020/03/19	4	31.55	0	0.00	31.50	4	1,830	0.22%
2020/03/16	35	38.09	0	0.00	36.40	35	1,790	1.95%
2020/03/13	5	36.25	3	37.15	37.95	2	1,771	0.11%
2020/03/12	15	40.19	0	0.00	40.25	15	1,742	0.86%
2020/03/11	1	44.50	0	0.00	44.50	1	1,725	0.06%
2020/03/09	3	48.20	0	0.00	47.20	3	1,697	0.18%
2020/03/05	3	51.50	5	52.18	52.80	-2	1,678	-0.12%
2020/03/04	2	50.50	0	0.00	50.70	2	1,716	0.12%
2020/03/03	2	52.70	0	0.00	52.70	2	1,705	0.12%
2020/03/02	7	53.06	3	54.30	52.40	4	1,703	0.23%
2020/02/27	2	55.60	0	0.00	55.70	2	1,676	0.12%
2020/02/25	1	54.00	1	54.70	55.50	0	1,527	0.00%
2020/02/21	4	55.83	0	0.00	55.30	4	1,711	0.23%
2020/02/20	1	56.50	0	0.00	56.20	1	1,735	0.06%
2020/02/17	3	57.70	5	58.00	57.00	-2	1,947	-0.10%
2020/02/14	0	0.00	3	58.30	58.60	-3	2,300	-0.13%
2020/02/13	8	59.41	3	60.37	57.50	5	2,475	0.20%
2020/02/12	0	0.00	1	56.90	56.80	-1	2,503	-0.04%
2020/02/10	0	0.00	4	56.00	55.80	-4	2,627	-0.15%
2020/02/07	9	56.12	0	0.00	55.90	9	2,672	0.34%
2020/02/06	0	0.00	1	56.80	58.70	-1	2,743	-0.04%
2020/02/05	6	56.78	0	0.00	55.60	6	2,795	0.21%
2020/02/03	1	52.50	0	0.00	56.00	1	2,905	0.03%
2020/01/31	4	58.50	0	0.00	58.30	4	2,903	0.14%
2020/01/30	2	61.25	0	0.00	61.20	2	2,972	0.07%
2020/01/20	3	67.90	0	0.00	67.90	3	2,994	0.10%
2020/01/17	1	67.90	0	0.00	67.90	1	3,055	0.03%
2020/01/15	0	0.00	1	68.40	68.50	-1	3,223	-0.03%
2020/01/09	0	0.00	1	67.00	67.30	-1	3,658	-0.03%
2020/01/08	1	64.90	0	0.00	65.50	1	3,880	0.03%
2020/01/07	1	65.00	0	0.00	66.30	1	4,145	0.02%
2020/01/03	1	69.60	0	0.00	69.60	1	4,258	0.02%
2020/01/02	0	0.00	2	70.70	71.30	-2	4,338	-0.05%
2019/12/31	0	0.00	5	69.70	69.80	-5	4,600	-0.11%
2019/12/30	0	0.00	5	70.00	69.70	-5	4,824	-0.10%
2019/12/26	12	71.19	0	0.00	70.00	12	4,967	0.24%
2019/12/25	0	0.00	2	69.00	69.90	-2	4,939	-0.04%
2019/12/17	0	0.00	2	71.30	69.30	-2	5,055	-0.04%
2019/12/16	3	69.87	3	68.67	69.10	0	5,045	0.00%
2019/12/13	1	67.50	2	66.00	66.90	-1	5,034	-0.02%
2019/12/11	35	67.70	0	0.00	67.00	35	5,200	0.67%
2019/12/10	2	67.90	0	0.00	67.90	2	5,279	0.04%
2019/12/06	0	0.00	1	68.40	68.40	-1	5,432	-0.02%
2019/12/05	2	67.50	3	68.03	68.00	-1	5,523	-0.02%
2019/12/03	3	67.10	1	67.00	67.00	2	5,912	0.03%
2019/12/02	2	67.40	3	68.00	67.90	-1	5,915	-0.02%
2019/11/29	1	67.00	4	69.18	67.00	-3	5,902	-0.05%
2019/11/28	31	65.91	0	0.00	67.00	31	5,850	0.53%
2019/11/27	30	66.85	0	0.00	66.40	30	5,873	0.51%
2019/11/26	11	66.90	1	68.00	66.90	10	5,885	0.17%
2019/11/25	2	67.00	1	67.40	67.00	1	5,917	0.02%
2019/11/21	1	64.50	1	66.70	66.50	0	5,967	0.00%
2019/11/20	1	65.50	1	66.40	65.50	0	5,980	0.00%
2019/11/19	3	69.73	3	70.90	69.50	0	5,980	0.00%
2019/11/18	4	69.90	2	70.30	71.10	2	6,028	0.03%
2019/11/15	0	0.00	2	72.40	72.90	-2	6,208	-0.03%
2019/11/14	1	71.80	0	0.00	71.30	1	6,279	0.02%
2019/11/13	3	72.57	0	0.00	71.60	3	6,309	0.05%
2019/11/12	1	73.20	0	0.00	76.30	1	5,966	0.02%
2019/11/08	0	0.00	2	70.85	71.80	-2	5,794	-0.03%
2019/11/07	0	0.00	50	70.44	68.40	-50	5,753	-0.87%
2019/11/06	52	71.15	2	72.10	71.00	50	5,755	0.87%
2019/11/05	2	71.00	0	0.00	71.00	2	5,742	0.03%
2019/11/04	0	0.00	1	72.00	70.70	-1	5,714	-0.02%
2019/11/01	0	0.00	36	70.82	70.40	-36	5,671	-0.63%
2019/10/31	16	67.28	3	66.37	66.10	13	5,581	0.23%
2019/10/25	1	69.30	0	0.00	69.30	1	5,519	0.02%
2019/10/24	20	70.00	0	0.00	70.00	20	5,462	0.37%
2019/10/23	1	70.60	0	0.00	70.60	1	5,442	0.02%
2019/10/22	0	0.00	61	70.15	71.70	-61	5,363	-1.14%
2019/10/21	1	70.60	1	70.00	69.80	0	5,309	0.00%
2019/10/18	81	72.35	62	73.64	72.20	19	5,239	0.36%
2019/10/17	20	72.15	48	73.15	72.50	-28	5,170	-0.54%
2019/10/16	73	71.85	3	72.47	73.20	70	5,059	1.38%
2019/10/15	6	69.52	35	69.56	71.30	-29	4,887	-0.59%
2019/10/09	0	0.00	0.1	58.80	59.00	-0.1	4,675	0.00%
2019/10/08	0	0.00	20	60.70	59.70	-20	4,651	-0.43%
2019/10/07	35	62.34	13	62.08	60.50	22	4,646	0.47%
2019/10/04	24	59.23	24	59.63	60.30	0	4,391	0.00%
2019/10/03	0	0.00	1	57.00	57.90	-1	4,220	-0.02%
2019/09/24	0	0.00	2	52.60	52.80	-2	4,039	-0.05%
2019/09/23	0	0.00	2	52.30	52.10	-2	4,010	-0.05%
2019/09/20	1	52.60	0	0.00	52.30	1	4,003	0.02%
2019/09/19	30	50.65	1	51.30	51.40	29	3,970	0.73%
2019/09/18	1	52.10	0	0.00	52.00	1	4,028	0.02%
2019/09/16	3	55.00	3	55.70	55.40	0	4,010	0.00%
2019/09/10	1	55.90	1	56.50	54.20	0	3,849	0.00%
2019/09/09	2	54.55	1	54.50	56.50	1	3,764	0.03%
2019/09/06	1	51.80	2	53.45	54.80	-1	3,642	-0.03%
2019/09/05	0	0.00	1	51.80	51.80	-1	3,431	-0.03%
2019/08/22	10	50.05	38	49.57	49.70	-28	2,932	-0.95%
2019/08/21	0	0.00	20	47.50	47.55	-20	2,797	-0.71%
2019/08/20	3	48.90	65	49.76	46.55	-62	2,726	-2.27%
2019/08/16	0	0.00	2	43.80	43.45	-2	2,348	-0.09%
2019/08/12	2	42.65	0	0.00	41.20	2	2,281	0.09%
2019/08/08	2	42.30	0	0.00	42.05	2	2,258	0.09%
2019/08/07	0	0.00	20	41.00	40.45	-20	2,263	-0.88%
2019/07/31	6	40.95	0	0.00	42.00	6	2,138	0.28%
2019/07/30	0	0.00	6	42.44	41.60	-6	2,116	-0.28%
2019/07/23	0	0.00	1	45.85	44.80	-1	2,094	-0.05%
2019/07/16	0	0.00	9	43.99	43.85	-9	2,531	-0.36%
2019/07/15	0	0.00	61	43.13	44.20	-61	2,655	-2.30%
2019/07/11	1	41.25	1	40.00	40.85	0	2,606	0.00%
2019/07/10	0	0.00	1	38.45	38.85	-1	2,544	-0.04%
2019/07/05	1	37.20	0	0.00	36.95	1	2,523	0.04%
2019/07/02	1	37.20	0	0.00	36.85	1	2,551	0.04%
2019/07/01	0	0.00	2	36.65	36.90	-2	2,558	-0.08%
2019/06/27	0	0.00	1	36.65	36.25	-1	2,747	-0.04%
2019/06/26	1	36.40	0	0.00	37.00	1	2,912	0.03%
2019/06/25	2	38.28	0	0.00	37.30	2	2,898	0.07%
2019/05/29	0	0.00	3	31.73	31.15	-3	3,077	-0.10%
2019/05/27	2	30.10	0	0.00	30.40	2	3,092	0.06%
2019/05/22	0	0.00	1	34.70	32.95	-1	3,130	-0.03%
2019/05/20	2	31.50	0	0.00	33.10	2	3,162	0.06%
2019/05/14	0	0.00	10	32.60	35.50	-10	3,094	-0.32%
2019/04/29	2	40.80	7	37.27	36.15	-5	3,133	-0.16%
2019/04/26	2	39.18	2	40.13	40.15	0	2,992	0.00%
2019/04/25	7	43.58	2	44.05	40.50	5	2,833	0.18%
2019/04/24	70	45.56	5	46.10	44.70	65	2,682	2.42%
2019/04/23	3	45.85	0	0.00	45.35	3	2,588	0.12%
2019/04/19	1	54.20	0	0.00	54.20	1	2,378	0.04%
2019/04/17	1	60.40	0	0.00	60.60	1	2,236	0.04%
2019/04/12	0	0.00	1	54.90	53.50	-1	2,273	-0.04%
2019/04/11	1	53.20	0	0.00	54.50	1	2,261	0.04%
2019/04/03	0	0.00	2	53.75	55.50	-2	2,286	-0.09%
2019/04/02	1	54.60	1	54.50	55.80	0	2,310	0.00%
2019/04/01	2	54.75	1	54.90	56.50	1	2,319	0.04%
2019/03/29	3	52.20	5	50.49	53.20	-2	2,218	-0.09%
2019/03/27	3	43.40	50	43.40	44.00	-47	2,028	-2.32%
2019/03/25	0	0.00	30	38.75	39.25	-30	1,870	-1.60%
2019/03/22	0	0.00	60	39.83	39.75	-60	1,831	-3.28%
2019/03/20	0	0.00	1	36.50	36.35	-1	1,734	-0.06%
2019/03/19	1	36.35	30	35.70	35.95	-29	1,694	-1.71%
2019/03/08	0	0.00	30	31.30	31.75	-30	1,465	-2.05%
2019/03/06	0	0.00	30	31.90	31.50	-30	1,432	-2.09%
2019/01/28	45	26.95	0	0.00	26.70	45	942	4.77%
2019/01/25	40	27.07	0	0.00	27.00	40	935	4.27%
2019/01/24	70	27.09	0	0.00	27.10	70	922	7.58%
2019/01/22	56	27.19	0	0.00	27.55	56	907	6.17%
2019/01/21	85	27.52	0	0.00	27.60	85	902	9.42%
2019/01/15	0	0.00	1	28.40	28.55	-1	861	-0.12%
2019/01/14	3	29.17	0	0.00	28.60	3	846	0.35%
2019/01/08	0	0.00	80	28.85	29.95	-80	671	-11.91%
2018/12/28	1	27.85	1	27.65	27.70	0	457	0.00%
2018/12/27	20	28.90	0	0.00	29.15	20	436	4.59%
2018/12/24	0	0.00	2	28.10	29.20	-2	301	-0.66%
2018/12/22	2	27.40	70	27.07	27.40	-68	195	-34.77%
2018/11/08	1	21.20	0	0.00	21.55	1	84	1.18%
2018/10/17	20	21.00	0	0.00	20.85	20	83	23.94%
2018/10/11	0	0.00	25	19.17	19.15	-25	77	-32.08%
2018/09/03	9	21.45	0	0.00	21.45	9	50	17.84%
2018/08/29	23	21.50	0	0.00	21.50	23	51	44.32%
2018/08/15	3	21.80	0	0.00	22.00	3	58	5.12%
2018/08/10	12	21.62	0	0.00	22.00	12	58	20.55%
2018/07/20	8	21.55	0	0.00	21.55	8	71	11.22%
2018/07/10	5	22.00	0	0.00	22.10	5	86	5.79%
2018/06/13	1	23.95	0	0.00	24.10	1	195	0.51%
2018/05/04	20	23.50	0	0.00	23.30	20	245	8.14%
2018/05/02	20	23.65	0	0.00	23.65	20	246	8.13%
2018/04/23	20	23.95	0	0.00	23.95	20	247	8.09%
2018/03/30	90	26.84	2	26.80	27.30	88	207	42.41%
2018/03/09	0	0.00	32	24.95	25.20	-32	150	-21.20%
2018/02/23	0	0.00	20	23.75	23.75	-20	137	-14.51%
2018/01/29	0	0.00	1	23.60	23.75	-1	145	-0.69%
2018/01/05	0	0.00	1	24.00	24.10	-1	192	-0.52%
2018/01/04	0	0.00	45	24.50	24.10	-45	197	-22.78%