力致 (3483)-富邦-高雄券商分點個股進出

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
208.0
漲跌
▲1.0
漲幅
+0.48%
成交量
7,947張
產業
上櫃電腦及週邊類股
363人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	4.2	207.29	3	204.50	208.00	1.2	5,581	0.02%
2024/05/31	7.2	209.10	9	209.11	207.00	-1.9	5,713	-0.03%
2024/05/30	20	203.48	15.3	205.91	203.50	4.7	5,595	0.08%
2024/05/29	19.3	201.12	17.5	201.25	198.00	1.8	5,389	0.03%
2024/05/28	9.2	189.27	7	190.00	188.50	2.2	4,973	0.04%
2024/05/27	3	190.00	1.4	188.39	187.00	1.6	4,878	0.03%
2024/05/24	4.8	188.36	16	191.06	188.50	-11.2	4,800	-0.23%
2024/05/23	12	188.58	9	190.33	186.00	3	4,666	0.06%
2024/05/22	17	184.00	21	186.76	187.50	-4	4,434	-0.09%
2024/05/21	12	178.25	16.1	177.91	179.50	-4.1	4,132	-0.10%
2024/05/20	121.1	178.83	99	177.68	174.00	22.1	3,948	0.56%	大買/
2024/05/17	3	168.67	27.2	164.46	170.00	-24.2	3,739	-0.65%
2024/05/16	1	160.00	1	161.00	160.50	0	3,660	0.00%
2024/05/15	2	164.25	1.1	162.25	162.00	0.9	3,779	0.02%
2024/05/14	8.2	161.75	10	162.50	163.00	-1.9	3,969	-0.05%
2024/05/13	8	165.44	17.1	166.44	164.00	-9	4,260	-0.21%
2024/05/10	2.1	160.72	1	163.50	163.00	1.1	4,394	0.02%
2024/05/09	1.6	163.31	3	164.00	162.00	-1.4	4,418	-0.03%
2024/05/08	0.2	164.50	3.1	165.43	165.50	-2.9	4,402	-0.06%
2024/05/07	11	158.91	3	159.50	161.00	8	4,473	0.18%
2024/05/06	2.5	161.70	4	160.75	158.00	-1.5	4,500	-0.03%
2024/05/03	8	162.06	1	162.50	160.50	7	4,519	0.15%
2024/05/02	4	163.38	2.2	163.73	163.00	1.8	4,535	0.04%
2024/04/30	9.4	162.96	26.1	161.99	166.50	-16.7	4,657	-0.36%
2024/04/29	4	160.00	34	160.00	160.00	-30	4,554	-0.66%
2024/04/26	0.1	156.00	7	154.43	154.00	-6.9	4,509	-0.15%
2024/04/25	0.4	147.00	0	0.00	145.00	0.4	4,466	0.01%
2024/04/24	3	147.50	5.4	145.37	147.50	-2.4	4,483	-0.05%
2024/04/23	0	0.00	2	140.50	141.00	-2	4,486	-0.04%
2024/04/19	0	0.00	1	135.50	140.50	-1	4,527	-0.02%
2024/04/17	4	137.25	0	0.00	137.00	4	4,522	0.09%
2024/04/16	1.1	141.42	0	0.00	135.00	1.1	4,523	0.03%
2024/04/15	0.2	145.00	0	0.00	144.50	0.2	4,502	0.00%
2024/04/12	11	148.95	0	0.00	148.00	11	4,521	0.24%
2024/04/11	4	146.75	2	146.50	146.00	2	4,536	0.04%
2024/04/10	1	148.00	1	148.00	147.00	0	4,582	0.00%
2024/04/09	0	0.00	3	149.50	149.00	-3	4,649	-0.06%
2024/04/08	4	150.75	13	150.50	150.00	-9	4,695	-0.19%
2024/04/03	0	0.00	0.2	150.50	152.50	-0.2	4,757	0.00%
2024/04/02	1.2	150.39	14	151.57	150.00	-12.9	4,921	-0.26%
2024/03/29	0	0.00	0.2	155.00	153.00	-0.2	5,043	0.00%
2024/03/28	3	155.33	4	154.50	153.00	-1	5,038	-0.02%
2024/03/27	1	158.49	0	0.00	158.00	1	5,105	0.02%
2024/03/26	6.2	158.97	8	157.75	157.50	-1.8	5,105	-0.04%
2024/03/25	28	165.71	3.2	161.94	161.00	24.8	5,076	0.49%
2024/03/22	2	155.25	1.2	154.75	155.50	0.8	5,064	0.02%
2024/03/21	5	152.10	1	150.50	153.00	4	5,037	0.08%
2024/03/20	1	149.50	1	150.00	149.50	0	5,019	0.00%
2024/03/19	5	148.50	11	147.45	147.50	-6	5,005	-0.12%
2024/03/18	2	147.25	1	147.00	147.00	1	4,999	0.02%
2024/03/15	1	146.50	6	145.67	146.00	-5	4,996	-0.10%
2024/03/14	6.1	145.82	1	148.00	145.00	5.1	5,034	0.10%
2024/03/13	3.1	152.58	1	153.50	151.50	2.1	4,992	0.04%
2024/03/12	2	158.00	1	159.00	158.50	1	4,989	0.02%
2024/03/11	2	157.00	2	155.25	154.50	0	4,970	0.00%
2024/03/08	0	0.00	2	162.25	157.50	-2	4,947	-0.04%
2024/03/07	7	167.21	4	165.75	164.00	3	4,979	0.06%
2024/03/06	8	173.13	8	175.06	168.00	0	4,946	0.00%
2024/03/05	2	172.00	2	170.25	171.50	0	4,725	0.00%
2024/03/04	2	170.75	1	169.02	169.00	1	4,744	0.02%
2024/03/01	8	170.69	18	172.47	170.50	-10	4,736	-0.21%
2024/02/29	3	170.83	7.1	170.95	171.50	-4.1	4,729	-0.09%
2024/02/27	11	163.05	7.1	166.37	167.00	3.9	4,754	0.08%
2024/02/26	7	164.29	1.3	163.50	164.50	5.8	5,015	0.11%
2024/02/23	26	166.88	4	168.88	165.00	22	5,335	0.41%
2024/02/22	6	169.17	6.3	168.53	170.00	-0.3	5,731	-0.01%
2024/02/21	3	171.83	1.4	172.43	169.50	1.6	5,855	0.03%
2024/02/20	2	171.00	4.1	171.06	171.50	-2.1	5,895	-0.04%
2024/02/19	37.4	171.71	5	170.80	170.50	32.4	5,869	0.55%
2024/02/16	6	178.83	2	178.25	176.00	4	5,848	0.07%
2024/02/15	14.1	177.15	18	176.56	182.50	-3.9	5,754	-0.07%
2024/02/05	26.2	171.07	17	174.94	166.00	9.2	5,645	0.16%
2024/02/02	167.1	173.06	178.2	174.07	172.00	-11.1	5,433	-0.21%	大買/大賣/
2024/02/01	4.1	164.01	3	164.00	164.00	1.1	5,413	0.02%
2024/01/31	2.2	161.65	4	162.38	163.00	-1.9	5,470	-0.03%
2024/01/30	5	165.90	13	165.08	165.00	-8	5,479	-0.15%
2024/01/29	1	159.91	33	161.24	161.50	-32	5,422	-0.59%
2024/01/26	3	157.50	1	157.50	156.50	2	5,442	0.04%
2024/01/25	0	0.00	2	164.50	162.50	-2	5,474	-0.04%
2024/01/24	6	166.08	13.4	167.25	165.00	-7.4	5,440	-0.14%
2024/01/23	8.1	163.25	7	162.79	161.50	1.1	5,266	0.02%
2024/01/22	8.1	162.94	5	160.20	163.50	3.1	5,216	0.06%
2024/01/19	4	157.13	0	0.00	156.00	4	5,153	0.08%
2024/01/18	1	158.50	6	159.00	159.50	-5	5,124	-0.10%
2024/01/17	3	158.67	0	0.00	158.00	3	5,142	0.06%
2024/01/16	0	0.00	3	161.00	161.00	-3	5,166	-0.06%
2024/01/15	3	155.83	7	156.29	157.50	-4	5,209	-0.08%
2024/01/11	1	151.00	1	153.00	153.00	0	5,283	0.00%
2024/01/10	7	153.00	2	152.50	151.50	5	5,321	0.09%
2024/01/09	2	153.50	3	152.00	153.00	-1	5,493	-0.02%
2024/01/08	4	154.87	2	152.50	152.50	2	5,686	0.04%
2024/01/05	0	0.00	3	157.50	157.00	-3	5,926	-0.05%
2024/01/04	3	160.17	2	164.50	159.00	1	6,164	0.02%
2024/01/03	7	163.79	4	161.38	163.50	3	6,308	0.05%
2024/01/02	3	162.33	1	163.00	162.00	2	6,414	0.03%
2023/12/29	1	162.00	4	161.63	162.50	-3	6,419	-0.05%
2023/12/28	5.4	162.56	16	163.25	160.50	-10.6	6,370	-0.17%
2023/12/27	14	160.29	13	158.23	159.00	1	6,234	0.02%
2023/12/25	1	150.50	0	153.00	150.00	1	6,214	0.02%
2023/12/22	5	154.80	4	154.13	152.00	1	6,234	0.02%
2023/12/21	1	151.00	3	151.00	151.00	-2	6,247	-0.03%
2023/12/20	2	152.00	1	152.00	152.00	1	6,256	0.02%
2023/12/19	2	150.50	2	145.50	150.50	0	6,254	0.00%
2023/12/15	2	151.50	1	148.50	149.00	1	6,331	0.02%
2023/12/14	1	151.50	0	0.00	151.50	1	6,347	0.02%
2023/12/13	1	149.00	1	148.50	148.50	0	6,343	0.00%
2023/12/12	2	150.00	0	0.00	149.00	2	6,376	0.03%
2023/12/11	2	150.00	1.2	149.92	150.50	0.8	6,421	0.01%
2023/12/08	1.2	154.62	2	155.25	155.00	-0.8	6,413	-0.01%
2023/12/07	3	154.17	1.5	152.50	152.50	1.5	6,428	0.02%
2023/12/06	1.5	160.37	2	160.00	159.00	-0.5	6,474	-0.01%
2023/12/05	12	159.79	0	0.00	158.00	12	6,813	0.18%
2023/12/04	11	160.14	2	158.75	158.50	9	6,836	0.13%
2023/12/01	4	164.25	7.6	164.54	165.50	-3.6	6,804	-0.05%
2023/11/30	0	0.00	2	160.25	160.00	-2	6,874	-0.03%
2023/11/29	4	163.00	4	161.75	161.00	0	6,901	0.00%
2023/11/28	5	161.30	3.2	162.00	162.50	1.8	6,876	0.03%
2023/11/27	3.7	159.66	2	160.25	158.50	1.7	6,860	0.02%
2023/11/24	2.2	161.55	98.1	163.23	159.00	-95.9	6,864	-1.40%
2023/11/23	155.4	165.89	154	174.14	162.50	1.4	6,816	0.02%	大買/大賣/
2023/11/22	262.4	171.06	161	172.96	176.00	101.4	6,667	1.52%	大買/大賣/鉅額交易
2023/11/21	18	161.53	11	162.73	167.00	7	6,469	0.11%
2023/11/20	3	154.83	19	151.24	155.00	-16	6,280	-0.25%
2023/11/17	11	147.05	3	148.00	146.50	8	6,331	0.13%
2023/11/15	7	145.79	5	147.40	145.00	2	6,902	0.03%
2023/11/14	3	145.00	0	0.00	145.00	3	7,084	0.04%
2023/11/13	12	141.25	12	144.17	145.00	0	7,386	0.00%
2023/11/10	8	143.75	35	144.11	143.00	-27	7,681	-0.35%
2023/11/09	8	153.63	14.2	154.06	151.50	-6.2	7,907	-0.08%
2023/11/08	6	149.58	8	149.75	150.00	-2	8,067	-0.02%
2023/11/07	1	147.50	2	147.50	148.00	-1	8,241	-0.01%
2023/11/06	25	148.18	4	149.00	146.00	21	9,352	0.22%
2023/11/03	8	147.44	5	147.40	147.00	3	9,663	0.03%
2023/11/02	4	142.63	8.1	142.93	146.00	-4.1	9,627	-0.04%
2023/11/01	0	0.00	9	133.61	136.00	-9	9,576	-0.09%
2023/10/31	2	133.00	0.1	140.00	132.00	1.9	9,595	0.02%
2023/10/30	3	139.50	5	140.00	141.00	-2	9,587	-0.02%
2023/10/27	3	138.50	1	137.00	136.50	2	9,593	0.02%
2023/10/26	0.1	139.83	1	140.00	138.50	-0.9	9,606	-0.01%
2023/10/25	26	139.02	21	139.60	143.00	5	9,617	0.05%
2023/10/24	1	133.00	16	134.28	138.00	-15	9,593	-0.16%
2023/10/23	6	141.67	6.1	140.10	137.50	-0.1	9,575	0.00%
2023/10/20	2	142.00	4	142.88	143.50	-2	9,546	-0.02%
2023/10/19	14	144.07	14.1	144.49	145.50	-0.1	9,627	0.00%
2023/10/18	14.1	145.68	18	146.50	147.00	-3.9	9,612	-0.04%
2023/10/17	12	148.63	12	146.25	148.50	0	9,610	0.00%
2023/10/16	37.2	155.93	24.2	156.61	153.50	13.1	9,779	0.13%
2023/10/13	30	154.97	3	152.50	153.00	27	10,092	0.27%
2023/10/12	25.2	148.94	31.3	150.88	154.00	-6.1	9,938	-0.06%
2023/10/11	28.4	144.02	26	144.86	144.00	2.3	9,730	0.02%
2023/10/06	8	144.19	14	142.79	141.00	-6	9,612	-0.06%
2023/10/05	12	138.13	10.2	139.51	139.50	1.8	9,489	0.02%
2023/10/04	0	0.00	6.1	135.81	137.00	-6.1	9,484	-0.06%
2023/10/03	2	136.25	1	135.00	135.00	1	9,490	0.01%
2023/10/02	8	139.50	2	140.25	139.00	6	9,503	0.06%
2023/09/28	1	135.50	1	137.00	137.00	0	9,489	0.00%
2023/09/27	0	0.00	5	131.10	134.50	-5	9,522	-0.05%
2023/09/26	3	137.33	2	133.00	130.50	1	9,589	0.01%
2023/09/25	1	134.00	0	0.00	134.00	1	9,676	0.01%
2023/09/22	1	132.00	1	130.50	132.00	0	9,805	0.00%
2023/09/21	5	122.20	4	125.00	129.00	1	9,794	0.01%
2023/09/20	1	131.50	5	133.00	131.50	-4	9,702	-0.04%
2023/09/19	3	131.50	0	0.00	131.50	3	9,769	0.03%
2023/09/18	0	0.00	1	135.50	135.50	-1	9,837	-0.01%
2023/09/15	2	138.75	2	139.75	138.00	0	10,086	0.00%
2023/09/14	2	138.00	0	0.00	139.50	2	10,040	0.02%
2023/09/13	0	0.00	4	132.13	133.00	-4	9,987	-0.04%
2023/09/12	0	0.00	2	134.50	135.00	-2	9,979	-0.02%
2023/09/11	20	140.20	30	134.17	133.50	-10	10,056	-0.10%
2023/09/08	35.2	145.40	17	144.35	142.00	18.2	9,998	0.18%
2023/09/07	9	139.56	7	140.00	142.50	2	9,677	0.02%
2023/09/06	8	143.56	8.1	144.43	142.50	-0.1	9,656	0.00%
2023/09/05	2.3	143.82	4.2	140.92	143.50	-1.9	9,646	-0.02%
2023/09/04	3.2	136.56	7	135.00	137.50	-3.8	9,586	-0.04%
2023/09/01	0	0.00	1	134.00	132.50	-1	9,721	-0.01%
2023/08/31	2.2	133.91	0	0.00	136.00	2.2	9,819	0.02%
2023/08/30	2	136.75	3	136.00	135.00	-1	9,962	-0.01%
2023/08/29	5	134.40	5	132.20	134.00	0	9,925	0.00%
2023/08/28	11.4	133.64	6	132.08	133.00	5.4	9,872	0.05%
2023/08/25	4	138.88	3	139.33	140.00	1	9,703	0.01%
2023/08/24	21	141.93	12	144.83	140.00	9	9,554	0.09%
2023/08/23	10.2	146.54	20	146.75	144.00	-9.8	9,286	-0.11%
2023/08/22	26	150.81	19.1	152.54	150.50	6.9	9,063	0.08%
2023/08/21	16.1	151.49	20	149.70	152.00	-4	8,852	-0.04%
2023/08/18	11	146.23	14	146.07	143.00	-3	8,423	-0.04%
2023/08/17	15	146.73	20.2	144.33	146.00	-5.2	8,180	-0.06%
2023/08/16	33.1	142.64	31	141.34	145.00	2.1	7,821	0.03%
2023/08/15	77	136.48	23	137.09	136.00	54	7,426	0.73%
2023/08/14	30.1	133.50	26.1	136.69	132.50	4	7,093	0.06%
2023/08/11	25	155.96	20.2	156.33	146.50	4.8	6,715	0.07%
2023/08/10	16.2	158.34	14.1	158.24	162.50	2.1	6,461	0.03%
2023/08/09	13.1	154.30	14.1	156.48	158.00	-1	5,326	-0.02%
2023/08/08	1	145.50	0.4	147.00	144.00	0.6	4,987	0.01%
2023/08/07	0	0.00	2	145.00	148.50	-2	5,010	-0.04%
2023/08/04	0.2	126.50	2	136.00	143.50	-1.8	5,066	-0.04%
2023/08/02	1	132.50	3	146.50	131.50	-2	5,406	-0.04%
2023/07/31	0	0.00	2	169.00	148.00	-2	5,496	-0.04%
2023/07/28	1.1	151.73	2	152.00	164.00	-0.9	5,450	-0.02%
2023/07/27	0	0.00	28	149.52	149.50	-28	5,415	-0.52%
2023/07/26	1.2	146.08	0	0.00	145.00	1.2	5,375	0.02%
2023/07/25	0	0.00	156	151.77	147.50	-156	5,327	-2.93%	大賣/鉅額交易
2023/07/24	162	166.28	1.1	165.42	158.00	160.9	5,275	3.05%	大買/鉅額交易
2023/07/21	27	151.00	2.2	151.39	151.50	24.8	5,155	0.48%
2023/07/20	0.1	135.00	3.2	137.66	138.00	-3.1	5,098	-0.06%
2023/07/19	14.2	134.51	13.1	134.34	133.00	1.2	5,039	0.02%
2023/07/18	23	123.46	38	119.97	126.50	-15	4,709	-0.32%
2023/07/17	7	119.50	7.1	120.00	120.00	-0.1	4,198	0.00%
2023/07/14	10	109.50	1	109.50	109.50	9	4,123	0.22%
2023/07/13	4	99.90	1	99.90	99.90	3	4,072	0.07%
2023/07/12	12	92.01	21	91.60	90.90	-9	3,998	-0.23%
2023/07/11	11.1	90.23	26	91.63	90.50	-14.9	3,940	-0.38%
2023/07/10	0	0.00	1	87.60	87.50	-1	3,896	-0.03%
2023/07/07	12	88.88	2	87.95	87.50	10	3,883	0.26%
2023/07/06	2	90.85	5	91.07	90.00	-3	3,837	-0.08%
2023/07/05	8	91.54	3	92.20	93.00	5	3,774	0.13%
2023/07/04	7	91.08	8.1	91.37	91.00	-1	3,712	-0.03%
2023/07/03	15	92.63	25	93.00	91.10	-10	3,614	-0.28%
2023/06/30	24	89.41	18.1	89.00	88.30	5.9	3,438	0.17%
2023/06/29	0	83.60	0	84.50	83.60	0	3,408	0.00%
2023/06/28	2	82.10	2	82.35	82.20	0	3,432	0.00%
2023/06/27	1	86.60	1	82.80	80.80	0	3,425	0.00%
2023/06/26	6	87.20	9	87.74	87.40	-3	3,399	-0.09%
2023/06/21	56	84.16	62	85.11	88.30	-6	3,312	-0.18%
2023/06/20	0	0.00	4	80.75	80.80	-4	3,175	-0.13%
2023/06/19	0	0.00	1	80.00	79.70	-1	3,215	-0.03%
2023/06/16	5	80.64	1	80.90	80.30	4	3,199	0.13%
2023/06/15	5	84.84	4	83.65	83.50	1	3,147	0.03%
2023/06/14	1	83.00	4	82.65	82.20	-3	3,022	-0.10%
2023/06/13	6	81.53	0	81.90	81.10	6	2,972	0.20%
2023/06/12	3	80.30	1	79.00	80.60	2	2,919	0.07%
2023/06/09	2	80.75	17	80.66	80.20	-15	2,873	-0.52%
2023/06/08	7	81.97	12	83.09	81.50	-5	2,795	-0.18%
2023/06/07	7.1	82.84	11	83.70	83.80	-3.9	2,707	-0.14%
2023/06/06	2	79.05	3.1	77.26	77.50	-1.1	2,512	-0.04%
2023/06/05	6	77.55	7	77.19	78.40	-1	2,373	-0.04%
2023/06/02	2	71.85	0	0.00	72.20	2	2,201	0.09%
2023/06/01	7	71.50	0	0.00	71.60	7	2,181	0.32%
2023/05/31	0	0.00	0	72.40	72.10	0	2,175	0.00%
2023/05/29	0	0.00	0	73.38	73.50	0	2,155	0.00%
2023/05/26	0	73.30	1	73.50	72.70	-1	2,141	-0.05%
2023/05/25	9	75.22	5	75.46	75.00	4	2,093	0.19%
2023/05/23	0	0.00	0	72.40	72.30	0	1,996	0.00%
2023/05/22	0	0.00	0	72.80	72.70	0	1,997	0.00%
2023/05/19	4	72.30	0	0.00	71.80	4	2,004	0.20%
2023/05/18	6	73.00	6	72.70	72.20	0	2,040	0.00%
2023/05/16	1	72.90	8	72.19	72.50	-7	2,033	-0.34%
2023/05/15	6	71.00	1	70.70	70.00	5	1,994	0.25%
2023/05/12	2	71.00	0	0.00	72.30	2	1,982	0.10%
2023/05/11	2	74.75	1	77.00	73.60	1	1,944	0.05%
2023/05/10	5	78.40	3	78.67	77.00	2	1,880	0.11%
2023/05/09	14	78.26	16	77.80	79.10	-2	1,782	-0.11%
2023/05/08	1	75.20	2	76.00	77.30	-1	1,391	-0.07%
2023/05/05	1	71.20	1	72.60	70.30	0	1,294	0.00%
2023/04/25	2	65.80	0	0.00	65.60	2	1,255	0.16%
2023/04/21	1	68.00	2	67.80	68.00	-1	1,234	-0.08%
2023/04/20	10	71.70	1	71.60	71.50	9	1,199	0.75%
2023/04/19	3	73.40	0	0.00	72.60	3	1,177	0.25%
2023/04/18	0	0.00	2	71.35	70.40	-2	1,131	-0.18%
2023/04/14	0	0.00	0	70.20	70.30	0	1,106	0.00%
2023/04/12	2	72.90	0	0.00	72.60	2	1,082	0.18%
2023/04/11	0	0.00	2	71.70	71.60	-2	1,065	-0.19%
2023/04/10	2	72.60	0	0.00	71.60	2	1,054	0.19%
2023/04/07	1	70.80	0	0.00	70.50	1	1,032	0.10%
2023/03/31	0	0.00	5	72.00	71.70	-5	1,008	-0.50%
2023/03/30	5	73.50	6	74.02	72.60	-1	984	-0.10%
2023/03/29	0	0.00	2	71.10	71.50	-2	859	-0.23%
2023/03/27	11	72.27	4	72.08	70.10	7	779	0.90%
2023/03/24	1	69.60	1	69.50	70.00	0	711	0.00%
2023/03/23	36	70.59	36	70.16	71.00	0	686	0.00%
2023/03/22	0	0.00	4	66.00	68.80	-4	548	-0.73%
2023/03/16	0	59.80	0	0.00	59.70	0	495	0.00%
2023/03/10	0	0.00	1	61.80	61.90	-1	548	-0.18%
2023/03/08	0	0.00	1	64.00	64.00	-1	569	-0.18%
2023/03/06	0	0.00	0.8	63.18	63.40	-0.8	557	-0.14%
2023/03/03	1	63.50	1	62.60	62.60	0	554	0.00%
2023/03/01	0	0.00	1	61.90	62.10	-1	547	-0.18%
2023/02/24	0	0.00	3	62.93	62.60	-3	546	-0.55%
2023/02/22	0.3	63.00	0	0.00	62.80	0.3	551	0.05%
2023/02/21	0	0.00	1	64.20	63.80	-1	563	-0.18%
2023/02/20	0	0.00	2	64.25	64.20	-2	574	-0.35%
2023/02/17	0	0.00	17	64.01	64.40	-17	569	-2.98%
2023/02/16	4	63.88	0	0.00	64.30	4	554	0.72%
2023/02/15	0.6	61.20	0	0.00	61.20	0.6	502	0.13%
2023/02/14	0	0.00	2	60.65	60.80	-2	509	-0.39%
2023/02/09	1	61.70	0	0.00	61.70	1	493	0.20%
2023/01/31	0	0.00	4	55.70	56.10	-4	421	-0.95%
2023/01/17	1	52.00	0	0.00	51.90	1	409	0.24%
2023/01/12	1	52.90	0	0.00	52.90	1	412	0.24%
2023/01/11	0	0.00	1	54.30	54.30	-1	411	-0.24%
2022/12/29	0	0.00	2	53.00	53.10	-2	427	-0.47%
2022/12/28	1	52.90	0	0.00	53.00	1	427	0.23%
2022/12/20	0	0.00	2	53.20	52.80	-2	439	-0.45%
2022/12/16	6	55.40	6	56.00	55.80	0	451	0.00%
2022/12/14	10	56.96	0	0.00	57.10	10	449	2.23%
2022/12/06	0	0.00	1	59.70	59.40	-1	416	-0.24%
2022/12/05	1	59.50	1	59.80	59.40	0	399	0.00%
2022/12/02	4	58.30	4	58.43	58.30	0	376	0.00%
2022/12/01	0	0.00	2	55.40	57.50	-2	357	-0.56%
2022/11/29	1	53.40	0	0.00	53.60	1	327	0.31%
2022/11/21	1	52.90	0	0.00	53.40	1	320	0.31%
2022/11/17	10	54.44	0	0.00	54.40	10	311	3.21%
2022/11/14	0	0.00	1	51.20	51.60	-1	281	-0.36%
2022/11/11	0	0.00	1	52.70	50.80	-1	284	-0.35%
2022/11/10	2	52.10	0	0.00	51.00	2	276	0.72%
2022/11/03	1	47.65	0	0.00	47.55	1	260	0.38%
2022/09/26	1	51.50	0	0.00	49.70	1	288	0.35%
2022/09/23	2	55.00	0	0.00	54.50	2	291	0.69%
2022/09/13	0	0.00	0.1	60.10	59.30	-0.1	323	-0.03%
2022/09/12	0	0.00	0	59.70	59.50	0	331	0.00%
2022/08/29	0	0.00	1	60.90	60.90	-1	369	-0.27%
2022/08/18	1	62.20	3	62.73	62.10	-2	385	-0.52%
2022/08/16	0	0.00	2	62.00	61.70	-2	390	-0.51%
2022/08/15	1	61.50	2	61.65	62.00	-1	399	-0.25%
2022/08/11	1	59.60	1	58.40	59.60	0	408	0.00%
2022/08/09	1	58.50	0	0.00	58.50	1	412	0.24%
2022/08/02	0	0.00	1	56.90	56.50	-1	430	-0.23%
2022/08/01	1	58.20	0	0.00	58.20	1	432	0.23%
2022/07/27	0	0.00	1	57.20	57.50	-1	443	-0.23%
2022/07/22	1	59.80	0	0.00	58.00	1	451	0.22%
2022/07/21	1	62.80	0	0.00	63.00	1	455	0.22%
2022/07/20	0	0.00	1	60.80	60.70	-1	455	-0.22%
2022/07/19	1	59.40	0	59.80	59.80	1	459	0.22%
2022/07/08	0	0.00	1	60.70	60.70	-1	521	-0.19%
2022/06/23	1	61.40	0	0.00	62.20	1	896	0.11%
2022/06/22	0	0.00	6	65.77	64.10	-6	889	-0.67%
2022/06/20	1	68.00	0	0.00	65.30	1	907	0.11%
2022/05/26	2	69.45	0	0.00	69.20	2	947	0.21%
2022/05/24	1	71.50	0	0.00	70.20	1	965	0.10%
2022/05/20	0	0.00	1	72.30	73.20	-1	985	-0.10%
2022/05/12	2	70.15	0	0.00	70.00	2	1,022	0.20%
2022/05/09	1	71.00	0	0.00	70.80	1	1,059	0.09%
2022/04/29	1	73.00	0	0.00	72.80	1	1,130	0.09%
2022/04/22	3	77.00	0	0.00	77.00	3	1,165	0.26%
2022/04/21	0	0.00	1	80.00	79.10	-1	1,167	-0.09%
2022/04/20	0	0.00	1	79.30	79.00	-1	1,182	-0.08%
2022/04/19	0	0.00	9	79.49	79.00	-9	1,198	-0.75%
2022/04/14	1	82.80	0	0.00	82.00	1	1,254	0.08%
2022/04/11	1	86.50	0	0.00	83.10	1	1,252	0.08%
2022/04/08	0.1	87.90	0	0.00	87.30	0.1	1,213	0.01%
2022/04/07	0	0.00	1	88.00	86.40	-1	1,193	-0.08%
2022/04/06	5	89.12	4	89.85	88.90	1	1,156	0.09%
2022/04/01	6	88.95	12.4	88.78	89.30	-6.4	1,112	-0.57%
2022/03/31	16	86.75	3	86.30	86.50	13	1,038	1.25%
2022/03/23	2	79.00	0	0.00	79.20	2	1,189	0.17%
2022/03/15	0	74.50	0	0.00	74.30	0	1,485	0.00%
2022/03/14	0	75.90	0	0.00	75.10	0	1,527	0.00%
2022/03/11	0	76.43	3	76.00	75.70	-3	1,624	-0.18%
2022/03/08	1	75.60	0	0.00	74.40	1	2,088	0.05%
2022/03/03	1	80.50	0	0.00	80.60	1	2,871	0.03%
2022/03/02	0	0.00	2	79.55	80.70	-2	2,940	-0.07%
2022/02/24	2	78.40	0	0.00	79.20	2	3,294	0.06%
2022/02/22	0	0.00	1	81.60	81.70	-1	3,734	-0.03%
2022/02/21	0	0.00	1	84.80	86.10	-1	3,798	-0.03%
2022/02/09	1	84.70	1	85.98	85.40	0	3,792	0.00%
2022/02/08	0	84.90	1.5	85.21	84.80	-1.4	3,783	-0.04%
2022/01/26	0	78.00	0	0.00	78.50	0	3,741	0.00%
2022/01/25	0.2	79.09	0	0.00	78.00	0.2	3,756	0.00%
2022/01/24	0.1	79.60	0	0.00	79.80	0.1	3,770	0.00%
2022/01/21	0	0.00	11	81.26	80.30	-11	3,760	-0.29%
2022/01/20	0	0.00	18	82.29	82.20	-18	3,755	-0.48%
2022/01/18	3	84.03	0	0.00	82.50	3	3,753	0.08%
2022/01/17	0.2	82.15	0	0.00	82.50	0.2	3,741	0.01%
2022/01/14	4	78.13	3	78.27	78.50	1	3,729	0.03%
2022/01/13	1	79.25	0	0.00	81.20	1	3,713	0.03%
2022/01/12	0	82.00	0	0.00	80.20	0	3,699	0.00%
2022/01/11	0	84.50	0.5	82.00	82.00	-0.5	3,687	-0.01%
2022/01/10	0.3	84.50	0	0.00	85.00	0.3	3,673	0.01%
2022/01/07	1.1	85.15	10	86.50	86.70	-8.9	3,650	-0.24%
2022/01/06	0.2	88.30	0	0.00	88.40	0.2	3,630	0.01%
2022/01/05	2.3	88.00	10	88.14	88.40	-7.7	3,644	-0.21%
2022/01/04	3	90.53	9	91.37	90.00	-6	3,652	-0.16%
2022/01/03	0	0.00	5	91.30	90.60	-5	3,699	-0.14%
2021/12/30	1	91.20	3	90.87	90.90	-2	3,733	-0.05%
2021/12/29	10	91.16	6	91.42	91.00	4	3,749	0.11%
2021/12/28	3	90.27	5	91.06	90.20	-2	3,751	-0.05%
2021/12/27	13.2	90.68	5	91.28	90.70	8.2	3,778	0.22%
2021/12/24	8	92.41	3	93.57	90.70	5	3,779	0.13%
2021/12/23	30	93.25	14	92.70	92.60	16	3,750	0.43%
2021/12/22	1	93.10	1	90.70	93.40	0	3,668	0.00%
2021/12/21	2	86.50	0	0.00	89.10	2	3,593	0.06%
2021/12/20	5	88.28	0	0.00	86.90	5	3,573	0.14%
2021/12/17	5	88.30	3.2	88.61	88.10	1.8	3,553	0.05%
2021/12/16	16	88.33	1	89.30	87.50	15	3,522	0.43%
2021/12/15	0	87.70	7	88.71	88.30	-7	3,499	-0.20%
2021/12/14	6.1	87.54	1	87.40	87.20	5.1	3,468	0.15%
2021/12/13	3.1	90.45	1	91.30	91.00	2.1	3,422	0.06%
2021/12/10	2	94.06	4	93.03	91.50	-2	3,420	-0.06%
2021/12/09	5.6	95.38	3	95.23	94.20	2.6	3,357	0.08%
2021/12/08	5.5	99.62	2	100.20	98.80	3.5	3,259	0.11%
2021/12/07	6.3	100.33	4	100.38	99.70	2.3	3,216	0.07%
2021/12/06	3	103.83	152	103.16	103.00	-149	3,132	-4.76%	大賣/鉅額交易
2021/12/03	164	103.86	18.2	101.54	105.00	145.9	2,971	4.91%	大買/鉅額交易
2021/12/02	7	103.24	9.1	104.49	101.00	-2.1	2,841	-0.07%
2021/12/01	68	104.11	50.2	104.52	103.00	17.8	2,660	0.67%
2021/11/30	28	98.69	29.2	99.42	98.10	-1.2	2,197	-0.05%
2021/11/29	0	0.00	6	87.43	91.30	-6	1,933	-0.31%
2021/11/26	2	94.10	1	96.10	93.00	1	1,888	0.05%
2021/11/25	5	95.50	26	96.83	97.00	-21	1,821	-1.15%
2021/11/24	32	98.62	7	97.91	97.00	25	1,756	1.42%
2021/11/23	2	95.75	12	94.47	93.50	-10	1,586	-0.63%
2021/11/22	17	95.55	36.1	94.96	95.70	-19	1,465	-1.30%
2021/11/19	38	90.04	90.3	90.74	92.00	-52.3	1,311	-3.99%
2021/11/18	38	84.87	3.1	83.75	85.30	34.9	1,017	3.43%
2021/11/16	1	77.90	2	77.20	77.40	-1	946	-0.11%
2021/11/15	1	78.00	1.2	76.57	77.40	-0.2	938	-0.02%
2021/11/09	3	73.50	0	0.00	74.90	3	939	0.32%
2021/11/02	3	74.67	0	0.00	73.80	3	1,006	0.30%
2021/11/01	0	0.00	2	74.90	75.20	-2	987	-0.20%
2021/10/29	0	0.00	1	71.70	71.70	-1	973	-0.10%
2021/10/27	0	0.00	4.3	71.10	71.10	-4.3	971	-0.44%
2021/10/26	0	0.00	1	71.50	70.30	-1	974	-0.10%
2021/10/25	6	69.98	1	70.00	70.10	5	975	0.51%
2021/10/22	1	70.80	1	70.70	70.70	0	1,003	0.00%
2021/10/19	1	70.60	2	71.10	71.10	-1	1,111	-0.09%
2021/10/18	3	71.77	3	70.70	69.70	0	1,130	0.00%
2021/10/13	2	69.85	1	69.50	69.60	1	1,416	0.07%
2021/10/12	2	72.90	2	75.00	72.90	0	1,581	0.00%
2021/10/08	4	77.15	4	77.85	77.10	0	1,596	0.00%
2021/10/07	1	80.20	4	79.60	80.20	-3	1,687	-0.18%
2021/10/05	0	0.00	18	69.97	70.50	-18	1,716	-1.05%
2021/10/04	18	74.13	0	0.00	72.70	18	1,724	1.04%
2021/10/01	1.6	68.99	0	0.00	68.10	1.6	1,752	0.09%
2021/09/29	0	0.00	1	73.00	72.10	-1	1,763	-0.06%
2021/09/28	0	0.00	1	73.70	74.00	-1	1,766	-0.06%
2021/09/27	1	74.20	0	0.00	73.80	1	1,770	0.06%
2021/09/22	2	75.60	0	0.00	75.20	2	1,786	0.11%
2021/09/17	2	76.45	0	0.00	76.50	2	1,789	0.11%
2021/09/16	0	0.00	2	76.15	76.20	-2	1,799	-0.11%
2021/09/15	2	75.55	3	77.97	75.30	-1	1,802	-0.06%
2021/09/14	0	0.00	2	83.60	83.40	-2	1,767	-0.11%
2021/09/13	2	83.75	1	82.50	82.50	1	1,790	0.06%
2021/09/09	0	83.00	0	0.00	82.70	0	1,879	0.00%
2021/09/08	1	79.60	1	79.30	79.20	0	1,890	0.00%
2021/09/03	1	85.80	7	83.99	84.20	-6	1,927	-0.31%
2021/09/01	0	0.00	5	84.72	87.50	-5	2,013	-0.25%
2021/08/27	0	0.00	1	81.50	81.40	-1	2,060	-0.05%
2021/08/26	0	0.00	1	80.50	82.30	-1	2,081	-0.05%
2021/08/25	8	80.50	2	81.40	82.00	6	2,160	0.28%
2021/08/23	0	0.00	2	77.50	77.60	-2	2,200	-0.09%
2021/08/20	5	72.66	0	0.00	72.60	5	2,207	0.23%
2021/08/19	2	74.90	0	0.00	74.00	2	2,226	0.09%
2021/08/18	0	0.00	22	76.16	78.80	-22	2,251	-0.98%
2021/08/17	0	0.00	1	79.20	79.00	-1	2,264	-0.04%
2021/08/16	2	82.00	2	81.00	79.90	0	2,284	0.00%
2021/08/13	1	81.50	0	0.00	82.20	1	2,315	0.04%
2021/08/12	0	0.00	3	85.50	84.00	-3	2,330	-0.13%
2021/08/11	8	84.53	1	85.30	82.50	7	2,359	0.30%
2021/08/10	1	89.20	0.4	87.80	87.80	0.6	2,348	0.02%
2021/08/09	1	89.00	0	0.00	88.50	1	2,387	0.04%
2021/08/06	2	91.55	0	0.00	90.60	2	2,412	0.08%
2021/08/05	0	0.00	4	91.00	91.50	-4	2,480	-0.16%
2021/08/04	5	91.88	1	91.30	91.30	4	2,554	0.16%
2021/08/03	1	92.50	0	0.00	92.50	1	2,609	0.04%
2021/07/30	0	0.00	1	95.60	93.00	-1	2,667	-0.04%
2021/07/29	2	93.60	0	0.00	93.50	2	2,711	0.07%
2021/07/28	4	91.19	0	0.00	92.00	4	2,771	0.15%
2021/07/27	11	97.52	0	0.00	94.50	11	2,816	0.39%
2021/07/26	9	98.50	0	0.00	98.00	9	2,840	0.32%
2021/07/23	4	104.25	1	107.00	101.00	3	2,827	0.11%
2021/07/22	1	106.00	1	104.00	104.50	0	2,823	0.00%
2021/07/21	6	104.50	4	103.13	106.00	2	2,844	0.07%
2021/07/20	5	106.10	11	104.23	104.50	-6	2,851	-0.21%
2021/07/19	25	110.00	70	109.81	109.50	-45	2,850	-1.58%
2021/07/16	74	107.34	15	107.07	107.50	59	2,798	2.11%
2021/07/15	2	97.81	2	98.30	97.80	0	2,827	0.00%
2021/07/14	12	102.00	5	101.12	101.50	7	2,897	0.24%
2021/07/13	4	98.08	13	98.94	100.50	-9	2,776	-0.32%
2021/07/12	0.1	91.00	0	0.00	91.50	0.1	2,743	0.00%
2021/07/09	2	91.30	0	0.00	90.40	2	2,809	0.07%
2021/07/08	3	91.90	5	92.86	92.80	-2	2,879	-0.07%
2021/07/05	1	89.00	0	0.00	88.50	1	3,040	0.03%
2021/07/01	3	88.30	0	0.00	88.00	3	3,366	0.09%
2021/06/30	1	89.00	0	0.00	88.80	1	3,461	0.03%
2021/06/29	0	0.00	6	88.90	88.30	-6	3,637	-0.16%
2021/06/28	5	88.12	1	88.10	88.00	4	3,869	0.10%
2021/06/25	1	89.60	1	89.20	89.20	0	3,896	0.00%
2021/06/24	3	90.07	0	0.00	89.50	3	3,964	0.08%
2021/06/22	1	89.30	0	0.00	88.60	1	4,093	0.02%
2021/06/21	1	91.50	1	92.00	90.40	0	4,078	0.00%
2021/06/18	6	96.35	4	96.25	94.40	2	4,072	0.05%
2021/06/17	0	0.00	1	90.40	93.30	-1	4,036	-0.02%
2021/06/16	1	90.00	0	0.00	90.30	1	4,057	0.02%
2021/06/15	1	92.40	2	92.95	92.70	-1	4,098	-0.02%
2021/06/11	1	92.80	2	91.60	91.70	-1	4,145	-0.02%
2021/06/10	2	92.90	10	92.11	92.90	-8	4,212	-0.19%
2021/06/09	5	89.88	3	92.80	89.00	2	4,316	0.05%
2021/06/07	2	88.50	0	0.00	88.60	2	4,724	0.04%
2021/06/04	4	89.35	2	89.10	88.00	2	5,022	0.04%
2021/06/03	0	0.00	1	93.00	91.80	-1	5,016	-0.02%
2021/06/02	6	95.00	7	93.96	92.40	-1	5,037	-0.02%
2021/06/01	3	92.37	0	0.00	92.40	3	4,977	0.06%
2021/05/31	1	93.10	3	93.93	92.70	-2	4,973	-0.04%
2021/05/28	0	0.00	3	90.20	89.10	-3	4,974	-0.06%
2021/05/27	3	90.10	3	91.80	88.80	0	5,005	0.00%
2021/05/24	1	87.20	0	0.00	87.00	1	5,033	0.02%
2021/05/21	3	83.13	3	83.17	85.80	0	5,051	0.00%
2021/05/20	2	80.70	5.1	81.52	80.60	-3.1	5,217	-0.06%
2021/05/19	10	84.26	1	85.50	83.80	9	5,456	0.16%
2021/05/18	1	81.10	14	80.92	81.80	-13	5,571	-0.23%
2021/05/17	0	0.00	17	77.79	74.40	-17	5,612	-0.30%
2021/05/14	3	79.93	10	84.27	80.20	-7	5,842	-0.12%
2021/05/13	5	73.44	1	81.30	81.50	4	5,897	0.07%
2021/05/12	5	80.92	9	81.26	79.40	-4	5,836	-0.07%
2021/05/11	22	88.74	1	88.20	88.20	21	5,776	0.36%
2021/05/10	4.1	98.62	1	98.10	97.90	3.1	5,741	0.05%
2021/05/07	1	98.40	1	101.00	102.00	0	5,737	0.00%
2021/05/06	7	100.41	7	100.90	98.40	0	5,703	0.00%
2021/05/05	6	105.83	0	0.00	99.90	6	5,670	0.11%
2021/05/04	5	101.00	2	101.75	101.50	3	5,632	0.05%
2021/05/03	10	114.45	0	0.00	111.50	10	5,593	0.18%
2021/04/29	0	0.00	1	120.00	120.50	-1	5,597	-0.02%
2021/04/28	3	118.00	0	0.00	118.50	3	5,589	0.05%
2021/04/27	10	119.80	3	120.67	118.50	7	5,605	0.12%
2021/04/26	7	125.14	2	125.00	123.00	5	5,649	0.09%
2021/04/23	12	122.42	5	123.50	124.00	7	5,628	0.12%
2021/04/22	38	132.79	45	123.23	123.00	-7	5,613	-0.12%
2021/04/21	8	132.00	4	134.50	133.50	4	5,558	0.07%
2021/04/20	14	126.68	11	128.14	130.50	3	5,448	0.06%
2021/04/19	2	120.25	8	118.69	119.00	-6	5,428	-0.11%
2021/04/16	1	124.00	1	125.00	121.50	0	5,522	0.00%
2021/04/15	8	121.56	3	123.50	125.00	5	5,592	0.09%
2021/04/14	7	118.79	8	115.75	116.00	-1	5,564	-0.02%
2021/04/13	0	0.00	4	126.35	120.00	-4	5,539	-0.07%
2021/04/12	3	127.17	1	125.00	124.50	2	5,574	0.04%
2021/04/09	7	131.36	0.1	130.00	128.50	6.9	5,538	0.12%
2021/04/08	44	137.82	46	137.23	136.50	-2	5,427	-0.04%
2021/04/07	7	121.86	14.1	124.25	127.50	-7.1	5,213	-0.14%
2021/04/06	21	119.29	19	118.55	118.50	2	5,096	0.04%
2021/04/01	13.1	120.27	68	124.53	118.50	-54.9	5,014	-1.09%
2021/03/31	104	119.73	65	117.98	123.50	39	4,871	0.80%	大買/
2021/03/30	1	111.50	2	112.50	112.50	-1	4,673	-0.02%
2021/03/29	2	111.75	7	111.86	110.50	-5	4,642	-0.11%
2021/03/26	3	110.00	20	109.53	109.50	-17	4,574	-0.37%
2021/03/25	9	106.11	4	108.25	106.50	5	4,530	0.11%
2021/03/24	1	103.00	1	104.50	103.00	0	4,451	0.00%
2021/03/23	8	103.19	0	0.00	103.00	8	4,449	0.18%
2021/03/22	1	104.50	0	0.00	104.50	1	4,425	0.02%
2021/03/19	0	0.00	2	107.00	106.50	-2	4,403	-0.05%
2021/03/18	2	103.75	7	105.79	105.00	-5	4,363	-0.11%
2021/03/17	2	102.50	5	103.70	104.50	-3	4,317	-0.07%
2021/03/16	18	105.06	20	102.28	101.50	-2	4,270	-0.05%
2021/03/15	27	102.11	12	104.25	101.00	15	4,202	0.36%
2021/03/12	24	108.06	15	109.50	108.00	9	4,058	0.22%
2021/03/11	20	111.45	31	112.92	116.00	-11	3,863	-0.28%
2021/03/10	14	108.82	4	119.00	105.50	10	3,656	0.27%
2021/03/09	2	107.00	0	0.00	108.50	2	3,345	0.06%
2021/03/08	2	110.00	5	113.50	111.00	-3	3,316	-0.09%
2021/03/05	3	105.33	20	104.00	108.50	-17	3,278	-0.52%
2021/03/04	20	109.00	7	108.71	109.00	13	3,270	0.40%
2021/03/03	7	104.64	0	0.00	107.00	7	3,269	0.21%
2021/03/02	13	114.08	2	113.50	106.00	11	3,270	0.34%
2021/02/26	0	0.00	2	111.00	112.00	-2	3,245	-0.06%
2021/02/25	6	107.50	0	0.00	108.50	6	3,203	0.19%
2021/02/24	2	104.50	0.1	108.50	105.00	1.9	3,189	0.06%
2021/02/23	7	108.21	3	108.50	112.50	4	3,132	0.13%
2021/02/22	7	111.93	11	109.68	113.00	-4	3,107	-0.13%
2021/02/19	30.1	105.03	19.1	105.55	103.00	11	2,950	0.37%
2021/02/18	2	100.50	9.3	102.48	104.00	-7.3	2,701	-0.27%
2021/02/17	1	94.70	3.2	92.36	94.70	-2.2	2,564	-0.08%
2021/02/05	15	85.74	5.2	86.63	86.10	9.8	2,517	0.39%
2021/02/04	5	81.08	6	80.48	80.80	-1	2,348	-0.04%
2021/01/29	0	0.00	1	77.50	76.90	-1	2,315	-0.04%
2021/01/28	2	77.50	0	0.00	77.50	2	2,328	0.09%
2021/01/27	5	77.00	5	77.70	78.20	0	2,352	0.00%
2021/01/26	2	79.25	10	77.80	77.10	-8	2,335	-0.34%
2021/01/25	11	79.83	0	0.00	80.40	11	2,312	0.48%
2021/01/22	5	80.18	0	0.00	81.00	5	2,284	0.22%
2021/01/20	1	76.90	0	0.00	76.00	1	2,242	0.04%
2021/01/19	10	80.53	9	80.53	81.00	1	2,237	0.04%
2021/01/18	10	78.58	10	76.85	79.80	0	2,169	0.00%
2021/01/15	2	79.10	3	80.20	78.00	-1	2,147	-0.05%
2021/01/14	1	79.50	3	79.97	80.10	-2	2,122	-0.09%
2021/01/13	0	0.00	5	79.00	80.50	-5	2,050	-0.24%
2021/01/12	7	77.57	3	78.40	76.50	4	1,950	0.21%
2021/01/11	7	77.60	5	77.98	77.80	2	1,871	0.11%
2021/01/08	2	76.05	3.4	75.98	75.90	-1.4	1,773	-0.08%
2021/01/07	0	0.00	1.1	72.48	73.20	-1.1	1,668	-0.07%
2021/01/06	0	0.00	3	71.53	71.00	-3	1,632	-0.18%
2021/01/05	6	73.50	7	73.64	72.80	-1	1,582	-0.06%
2021/01/04	0	0.00	5	69.20	69.20	-5	1,534	-0.33%
2020/12/25	3	67.83	0	0.00	67.70	3	1,576	0.19%
2020/12/24	0	0.00	1	65.80	66.60	-1	1,544	-0.06%
2020/12/22	5	62.00	0	0.00	61.10	5	1,549	0.32%
2020/12/18	1	63.70	0	0.00	63.30	1	1,619	0.06%
2020/12/15	0	0.00	1	64.10	63.60	-1	1,722	-0.06%
2020/12/11	0	0.00	1	66.00	65.10	-1	1,771	-0.06%
2020/12/07	0	0.00	1.1	63.82	65.20	-1.1	1,836	-0.06%
2020/12/03	0	0.00	4	68.50	68.10	-4	1,858	-0.22%
2020/12/02	0	0.00	1	69.10	69.00	-1	1,907	-0.05%
2020/12/01	5	68.50	0	0.00	68.30	5	1,952	0.26%
2020/11/26	0	0.00	1	69.80	68.50	-1	2,171	-0.05%
2020/11/19	0	0.00	0	73.00	72.20	0	2,593	0.00%
2020/11/18	1	72.40	2	72.10	72.60	-1	2,633	-0.04%
2020/11/17	0	0.00	0.1	70.50	69.90	-0.1	2,670	0.00%
2020/11/16	0	0.00	2	71.05	70.50	-2	2,842	-0.07%
2020/11/12	0	0.00	2	73.50	72.60	-2	3,064	-0.07%
2020/11/11	0	0.00	2	70.80	70.80	-2	3,093	-0.06%
2020/11/06	2	71.80	0	0.00	70.30	2	3,626	0.06%
2020/11/04	0	0.00	10	68.50	70.20	-10	3,816	-0.26%
2020/11/02	0	0.00	1	70.60	69.40	-1	4,225	-0.02%
2020/10/28	1	73.00	0	0.00	72.10	1	4,669	0.02%
2020/10/23	1	77.30	1	77.30	77.40	0	4,754	0.00%
2020/10/22	3	76.03	8.1	75.59	75.40	-5.1	4,856	-0.10%
2020/10/21	1	78.40	2.1	77.88	77.50	-1.1	5,094	-0.02%
2020/10/20	0	0.00	2	78.80	78.20	-2	5,179	-0.04%
2020/10/19	2	79.30	0	0.00	79.10	2	5,301	0.04%
2020/10/16	0	0.00	0.2	78.50	78.50	-0.2	5,559	0.00%
2020/10/15	4	81.35	1	82.20	80.70	3	5,912	0.05%
2020/10/14	1	82.50	0	0.00	82.20	1	5,931	0.02%
2020/10/12	2	82.20	1	82.40	82.00	1	6,012	0.02%
2020/10/07	0	0.00	1	84.60	84.20	-1	6,247	-0.02%
2020/09/30	0	0.00	1	77.90	79.20	-1	6,391	-0.02%
2020/09/29	2	80.65	0	0.00	79.80	2	6,440	0.03%
2020/09/25	3	78.20	2	78.80	78.60	1	6,757	0.01%
2020/09/24	0	0.00	1	82.40	82.00	-1	6,745	-0.01%
2020/09/23	4	86.20	2	85.75	86.20	2	6,811	0.03%
2020/09/22	0	0.00	6	85.93	84.70	-6	6,825	-0.09%
2020/09/21	1	88.00	2	87.30	86.60	-1	6,810	-0.01%
2020/09/18	5	83.40	12	83.98	85.50	-7	6,766	-0.10%
2020/09/17	10	81.90	9	82.94	82.80	1	6,736	0.01%
2020/09/16	5	80.62	0	0.00	80.70	5	6,693	0.07%
2020/09/15	2	81.90	1	82.30	81.10	1	6,693	0.01%
2020/09/11	8	81.63	2	80.20	80.20	6	6,689	0.09%
2020/09/10	3	89.07	2	88.85	88.40	1	6,660	0.02%
2020/09/08	10	86.47	6	86.03	85.50	4	6,608	0.06%
2020/09/07	7	90.16	2	90.85	88.00	5	6,598	0.08%
2020/09/04	0	0.00	3	91.30	91.00	-3	6,575	-0.05%
2020/09/03	11	95.20	16	94.26	91.50	-5	6,609	-0.08%
2020/09/01	2	90.90	2	91.25	92.10	0	6,443	0.00%
2020/08/31	6	91.85	5	92.04	92.60	1	6,441	0.02%
2020/08/28	3	92.63	6	91.50	90.00	-3	6,398	-0.05%
2020/08/27	1	92.00	3	90.57	91.00	-2	6,363	-0.03%
2020/08/26	25	92.40	21	91.86	90.70	4	6,368	0.06%
2020/08/25	6	89.42	9	90.06	90.30	-3	6,208	-0.05%
2020/08/24	3	85.60	2	85.85	86.50	1	6,137	0.02%
2020/08/21	6	83.28	4	83.23	84.00	2	6,181	0.03%
2020/08/20	14.1	82.77	22.8	80.47	79.20	-8.7	6,418	-0.14%
2020/08/19	3.3	90.17	8	89.21	87.80	-4.7	6,420	-0.07%
2020/08/18	11	87.75	2	88.05	88.30	9	6,298	0.14%
2020/08/17	4	88.15	9	89.06	90.10	-5	6,207	-0.08%
2020/08/14	1	86.20	1	85.40	85.40	0	6,119	0.00%
2020/08/13	55	90.63	33	90.00	85.50	22	6,069	0.36%
2020/08/12	5	85.56	10	85.05	86.80	-5	5,730	-0.09%
2020/08/11	3	81.87	3	85.43	82.50	0	5,593	0.00%
2020/08/10	6	87.12	8	86.10	86.40	-2	5,506	-0.04%
2020/08/07	5	84.34	7	85.50	86.50	-2	5,433	-0.04%
2020/08/06	29	84.68	19	84.39	82.50	10	5,272	0.19%
2020/08/05	11	82.28	22	84.30	83.50	-11	5,052	-0.22%
2020/08/04	2	77.65	1	78.00	78.00	1	4,766	0.02%
2020/08/03	4	78.25	4	78.05	77.20	0	4,866	0.00%
2020/07/31	1	74.40	1	77.00	77.00	0	4,933	0.00%
2020/07/30	1	73.50	0	0.00	74.50	1	4,915	0.02%
2020/07/29	3	72.30	4	71.20	73.30	-1	4,955	-0.02%
2020/07/28	33	70.90	29	75.44	71.50	4	4,966	0.08%
2020/07/27	9	79.31	18	78.04	75.40	-9	5,000	-0.18%
2020/07/24	1	76.00	0	0.00	74.90	1	4,867	0.02%
2020/07/23	2	76.40	1	77.60	77.60	1	4,965	0.02%
2020/07/22	6	77.70	35	77.37	77.60	-29	4,881	-0.59%
2020/07/21	37	76.81	11	74.76	77.00	26	4,628	0.56%
2020/07/20	6	68.78	2	70.55	70.00	4	4,298	0.09%
2020/07/17	6	69.78	1	69.50	69.70	5	4,305	0.12%
2020/07/16	4	70.00	3	71.07	71.30	1	4,378	0.02%
2020/07/15	19	71.91	32	73.09	70.60	-13	4,352	-0.30%
2020/07/14	1	70.00	1	71.50	70.90	0	4,200	0.00%
2020/07/13	16	68.98	12	69.28	69.80	4	4,194	0.10%
2020/07/10	6.2	67.01	19	68.71	66.70	-12.8	4,207	-0.30%
2020/07/09	10	73.09	11	72.35	71.40	-1	4,240	-0.02%
2020/07/08	8.3	72.53	3	71.97	72.20	5.3	4,299	0.12%
2020/07/07	6	71.82	65	70.14	72.20	-59	4,295	-1.37%
2020/07/06	65	70.63	11	69.60	70.40	54	4,208	1.28%
2020/07/02	1	65.20	4	66.00	65.00	-3	4,194	-0.07%
2020/07/01	0	0.00	2	63.10	64.40	-2	4,143	-0.05%
2020/06/30	1	61.00	0	0.00	61.10	1	4,123	0.02%
2020/06/29	1	58.80	0	0.00	58.80	1	4,185	0.02%
2020/06/23	1	60.50	0	0.00	60.40	1	4,294	0.02%
2020/06/18	0	0.00	2	60.80	60.70	-2	4,395	-0.05%
2020/06/15	5	60.56	3	60.60	59.20	2	4,414	0.05%
2020/06/10	8	61.78	0	0.00	62.40	8	4,405	0.18%
2020/06/09	1	64.80	3	64.90	64.70	-2	4,361	-0.05%
2020/06/02	1	67.60	1	67.90	66.00	0	4,372	0.00%
2020/05/28	3	67.30	2	68.50	66.60	1	4,328	0.02%
2020/05/27	5	69.70	9	71.06	67.60	-4	4,271	-0.09%
2020/05/26	3	67.20	2	67.20	67.20	1	4,066	0.02%
2020/05/22	1	64.00	1	63.70	61.70	0	3,945	0.00%
2020/05/21	0	0.00	1	65.00	64.90	-1	3,911	-0.03%
2020/05/20	0	0.00	2	61.55	62.40	-2	3,874	-0.05%
2020/05/19	1	61.20	0	0.00	61.60	1	3,859	0.03%
2020/05/18	49	59.36	1	63.20	61.00	48	3,845	1.25%
2020/05/15	5	61.70	0	0.00	61.40	5	3,796	0.13%
2020/05/14	0	0.00	6	65.33	61.50	-6	3,775	-0.16%
2020/05/13	0	0.00	1	65.40	65.10	-1	3,711	-0.03%
2020/05/12	0	0.00	35	65.64	65.40	-35	3,719	-0.94%
2020/05/11	6	65.88	17	66.05	65.60	-11	3,681	-0.30%
2020/05/08	13	68.12	8	67.03	66.90	5	3,618	0.14%
2020/05/07	3	67.07	20.3	67.44	68.50	-17.3	3,480	-0.50%
2020/05/06	1	64.50	10	64.80	63.60	-9	3,332	-0.27%
2020/05/05	10	64.86	5	64.48	64.30	5	3,292	0.15%
2020/05/04	4	63.38	7	63.51	63.60	-3	3,234	-0.09%
2020/04/30	8	63.86	10	64.61	64.70	-2	3,185	-0.06%
2020/04/29	13	62.33	10	62.38	62.00	3	3,067	0.10%
2020/04/28	15	60.82	23	60.30	61.00	-8	2,958	-0.27%
2020/04/27	1	55.70	2	56.50	56.60	-1	2,789	-0.04%
2020/04/24	1	53.90	0	0.00	54.20	1	2,753	0.04%
2020/04/21	9.4	52.71	0	0.00	52.80	9.4	2,683	0.35%
2020/04/17	7	56.46	2	57.50	55.80	5	2,571	0.19%
2020/04/16	1	58.10	1	59.50	59.70	0	2,489	0.00%
2020/04/15	1	59.50	0	0.00	58.20	1	2,439	0.04%
2020/04/14	19	58.87	14	59.57	60.00	5	2,385	0.21%
2020/04/13	6	57.50	7	57.84	56.50	-1	2,306	-0.04%
2020/04/10	2	54.90	1	55.70	55.90	1	2,201	0.05%
2020/04/09	2	55.95	2	55.90	55.80	0	2,171	0.00%
2020/04/08	4	54.75	3	53.90	56.00	1	2,142	0.05%
2020/04/07	1	50.30	1	50.90	51.40	0	2,035	0.00%
2020/04/06	1	47.00	2	47.63	47.00	-1	1,976	-0.05%
2020/04/01	0	0.00	1	47.40	47.85	-1	1,943	-0.05%
2020/03/31	13	46.50	13	45.73	46.90	0	1,972	0.00%
2020/03/30	1	44.60	1.1	44.46	44.70	-0.1	1,935	0.00%
2020/03/27	1	44.90	0	0.00	44.00	1	1,912	0.05%
2020/03/26	15	41.80	12	42.66	43.30	3	1,835	0.16%
2020/03/25	0	0.00	3	39.10	39.40	-3	1,737	-0.17%
2020/03/24	2	33.83	2	34.28	35.85	0	1,729	0.00%
2020/03/20	2	32.80	2	32.55	34.40	0	1,776	0.00%
2020/03/19	3	33.33	0	0.00	31.50	3	1,830	0.16%
2020/03/18	0	0.00	2	36.00	35.00	-2	1,817	-0.11%
2020/03/17	0	0.00	30	35.00	35.60	-30	1,800	-1.67%
2020/03/16	3	39.30	4	38.40	36.40	-1	1,790	-0.06%
2020/03/13	1	37.95	6	36.78	37.95	-5	1,771	-0.28%
2020/03/12	1	40.40	0	0.00	40.25	1	1,742	0.06%
2020/03/10	1	47.35	0	0.00	47.75	1	1,714	0.06%
2020/03/09	2	48.65	0	0.00	47.20	2	1,697	0.12%
2020/03/06	5.4	50.40	0	0.00	50.40	5.4	1,678	0.32%
2020/03/05	4	52.93	3	53.30	52.80	1	1,678	0.06%
2020/03/04	10	51.00	0	0.00	50.70	10	1,716	0.58%
2020/03/03	1	52.60	10	53.60	52.70	-9	1,705	-0.53%
2020/03/02	1	53.00	0	0.00	52.40	1	1,703	0.06%
2020/02/27	12	60.16	10	60.46	55.70	2	1,676	0.12%
2020/02/26	4	58.68	6	59.85	61.00	-2	1,588	-0.13%
2020/02/24	1	54.70	0	0.00	55.50	1	1,571	0.06%
2020/02/20	0	0.00	1	56.70	56.20	-1	1,735	-0.06%
2020/02/13	1	59.60	1	59.70	57.50	0	2,475	0.00%
2020/02/07	5	57.60	0	0.00	55.90	5	2,672	0.19%
2020/02/05	3	56.00	0	0.00	55.60	3	2,795	0.11%
2020/02/04	0	0.00	10	57.58	58.80	-10	2,886	-0.35%
2020/02/03	0	0.00	2	52.80	56.00	-2	2,905	-0.07%
2020/01/31	1	60.00	1	59.00	58.30	0	2,903	0.00%
2020/01/30	7	61.79	2	61.60	61.20	5	2,972	0.17%
2020/01/17	3	68.00	20	69.04	67.90	-17	3,055	-0.56%
2020/01/16	0	0.00	1	69.00	68.50	-1	3,091	-0.03%
2020/01/14	1	69.00	0	0.00	68.90	1	3,405	0.03%
2020/01/13	1	68.40	1	68.10	68.80	0	3,467	0.00%
2020/01/08	3	65.80	0	0.00	65.50	3	3,880	0.08%
2020/01/07	5	65.90	8	65.55	66.30	-3	4,145	-0.07%
2020/01/06	2	68.65	0	0.00	68.20	2	4,181	0.05%
2020/01/03	0	0.00	7	69.71	69.60	-7	4,258	-0.16%
2020/01/02	0	0.00	18.2	70.90	71.30	-18.2	4,338	-0.42%
2019/12/31	0	0.00	2	69.90	69.80	-2	4,600	-0.04%
2019/12/26	28	70.99	0	0.00	70.00	28	4,967	0.56%
2019/12/25	1	69.00	0	0.00	69.90	1	4,939	0.02%
2019/12/24	1	66.70	0	0.00	68.00	1	4,950	0.02%
2019/12/19	1	67.90	0	0.00	67.90	1	4,986	0.02%
2019/12/18	7	68.06	0	0.00	67.90	7	5,001	0.14%
2019/12/17	1	69.20	11	70.04	69.30	-10	5,055	-0.20%
2019/12/16	2	70.25	2	70.15	69.10	0	5,045	0.00%
2019/12/06	1	68.50	0	0.00	68.40	1	5,432	0.02%
2019/11/29	1	69.80	2.4	68.90	67.00	-1.4	5,902	-0.02%
2019/11/27	6	66.62	1	66.90	66.40	5	5,873	0.09%
2019/11/26	2	68.00	2	67.50	66.90	0	5,885	0.00%
2019/11/25	3	67.20	4	67.30	67.00	-1	5,917	-0.02%
2019/11/21	2	64.00	2	66.50	66.50	0	5,967	0.00%
2019/11/20	14	65.88	10	66.44	65.50	4	5,980	0.07%
2019/11/18	15	71.91	4	70.50	71.10	11	6,028	0.18%
2019/11/15	0	0.00	1	72.70	72.90	-1	6,208	-0.02%
2019/11/14	11	71.28	2	71.75	71.30	9	6,279	0.14%
2019/11/13	64	72.84	60	72.60	71.60	4	6,309	0.06%
2019/11/12	14	73.68	18.6	73.95	76.30	-4.6	5,966	-0.08%
2019/11/11	5	69.78	3	69.63	69.40	2	5,812	0.03%
2019/11/08	3	71.47	12	69.18	71.80	-9	5,794	-0.16%
2019/11/07	2	69.00	2	69.35	68.40	0	5,753	0.00%
2019/11/06	0	0.00	2.1	71.00	71.00	-2.1	5,755	-0.04%
2019/11/05	1	72.50	0.1	70.50	71.00	0.9	5,742	0.02%
2019/11/04	0	0.00	2	71.80	70.70	-2	5,714	-0.03%
2019/11/01	10	70.72	10	70.18	70.40	0	5,671	0.00%
2019/10/31	0.1	66.10	0	0.00	66.10	0.1	5,581	0.00%
2019/10/30	2	68.35	0	0.00	67.40	2	5,579	0.04%
2019/10/29	2	65.65	5.1	65.17	67.90	-3.1	5,573	-0.06%
2019/10/28	2	68.65	5.1	68.48	67.90	-3.1	5,523	-0.06%
2019/10/25	5	71.40	1	69.00	69.30	4	5,519	0.07%
2019/10/23	4	71.70	4.2	72.11	70.60	-0.2	5,442	0.00%
2019/10/22	6	71.18	25	71.97	71.70	-19	5,363	-0.35%
2019/10/21	3	69.90	1	69.70	69.80	2	5,309	0.04%
2019/10/18	47	73.69	47.3	73.59	72.20	-0.3	5,239	-0.01%
2019/10/17	17	72.21	5	72.94	72.50	12	5,170	0.23%
2019/10/16	1	70.70	13	71.05	73.20	-12	5,059	-0.24%
2019/10/15	17	69.86	15.1	70.24	71.30	1.9	4,887	0.04%
2019/10/14	0	0.00	5	64.90	64.90	-5	4,671	-0.11%
2019/10/09	7	58.57	1.1	58.99	59.00	5.9	4,675	0.13%
2019/10/08	12	60.15	13	61.07	59.70	-1	4,651	-0.02%
2019/10/07	20	63.20	13.1	63.24	60.50	6.9	4,646	0.15%
2019/10/04	78	59.67	45.1	60.23	60.30	32.9	4,391	0.75%
2019/10/03	35	57.87	40	57.96	57.90	-5	4,220	-0.12%
2019/10/01	0	0.00	4	53.60	53.80	-4	4,047	-0.10%
2019/09/27	14	52.04	3	52.53	52.60	11	4,017	0.27%
2019/09/26	2	52.35	2	52.30	52.10	0	3,990	0.00%
2019/09/25	4	51.58	3	52.27	52.00	1	4,001	0.02%
2019/09/24	5	53.02	4	52.78	52.80	1	4,039	0.02%
2019/09/23	7	52.03	4	52.90	52.10	3	4,010	0.07%
2019/09/20	4	52.53	6	52.43	52.30	-2	4,003	-0.05%
2019/09/19	1	51.20	4	51.20	51.40	-3	3,970	-0.08%
2019/09/18	3	51.40	8	52.00	52.00	-5	4,028	-0.12%
2019/09/17	22	52.58	20	51.76	50.30	2	4,031	0.05%
2019/09/16	3	55.57	9	55.37	55.40	-6	4,010	-0.15%
2019/09/12	1	54.50	28	56.25	55.10	-27	4,017	-0.67%
2019/09/11	7	55.69	6.3	55.54	55.60	0.7	3,935	0.02%
2019/09/10	9	54.82	7	55.53	54.20	2	3,849	0.05%
2019/09/09	9	55.64	4	56.53	56.50	5	3,764	0.13%
2019/09/06	12	53.23	16	54.21	54.80	-4	3,642	-0.11%
2019/09/05	22	51.08	12	50.84	51.80	10	3,431	0.29%
2019/09/04	1	47.40	1	47.10	47.15	0	3,230	0.00%
2019/09/03	1	46.90	1	46.35	46.90	0	3,227	0.00%
2019/09/02	1	45.65	1	45.75	46.20	0	3,230	0.00%
2019/08/30	0	0.00	2	45.98	46.35	-2	3,198	-0.06%
2019/08/28	3	46.77	1.1	46.70	47.05	1.9	3,126	0.06%
2019/08/27	2	47.80	6.1	48.05	48.10	-4.1	3,077	-0.13%
2019/08/26	2	46.73	0	0.00	45.50	2	3,033	0.07%
2019/08/23	2	49.75	2	49.45	48.20	0	2,992	0.00%
2019/08/22	4	49.51	9	49.82	49.70	-5	2,932	-0.17%
2019/08/21	7	47.57	9.1	47.19	47.55	-2.1	2,797	-0.08%
2019/08/20	16	49.07	21	49.40	46.55	-5	2,726	-0.18%
2019/08/19	2	46.23	11	47.29	47.75	-9	2,468	-0.36%
2019/08/16	0	0.00	5.1	43.10	43.45	-5.1	2,348	-0.22%
2019/08/15	2	41.30	2	41.05	41.30	0	2,263	0.00%
2019/08/14	6	42.18	15	42.39	41.90	-9	2,263	-0.40%
2019/08/13	11	41.89	1	41.50	41.50	10	2,276	0.44%
2019/08/12	2	41.28	7	42.54	41.20	-5	2,281	-0.22%
2019/08/08	1	42.25	5	41.91	42.05	-4	2,258	-0.18%
2019/08/07	4	39.93	4	40.19	40.45	0	2,263	0.00%
2019/08/06	4	36.03	3	36.90	38.00	1	2,234	0.04%
2019/08/05	3	40.43	2	40.53	38.45	1	2,185	0.05%
2019/08/02	13	41.97	0	0.00	41.50	13	2,185	0.59%
2019/08/01	1	41.80	0	0.00	43.00	1	2,165	0.05%
2019/07/31	2	41.88	0	0.00	42.00	2	2,138	0.09%
2019/07/30	4	42.03	10	41.63	41.60	-6	2,116	-0.28%
2019/07/29	10	44.82	4	45.36	43.90	6	2,072	0.29%
2019/07/25	2	44.50	0	0.00	43.70	2	2,023	0.10%
2019/07/24	7	44.84	10	45.16	44.80	-3	2,013	-0.15%
2019/07/23	14	44.76	6	45.39	44.80	8	2,094	0.38%
2019/07/22	0	0.00	2	41.75	41.70	-2	2,124	-0.09%
2019/07/19	2.1	42.00	12	42.02	41.80	-9.9	2,264	-0.44%
2019/07/18	2	41.13	1	40.85	41.30	1	2,345	0.04%
2019/07/17	15	41.78	17	41.77	41.30	-2	2,464	-0.08%
2019/07/16	6	44.08	1	43.90	43.85	5	2,531	0.20%
2019/07/15	5	43.82	11	42.80	44.20	-6	2,655	-0.23%
2019/07/12	12	41.14	12	41.53	41.80	0	2,629	0.00%
2019/07/11	7	40.69	7	40.86	40.85	0	2,606	0.00%
2019/07/10	10	38.51	9	38.67	38.85	1	2,544	0.04%
2019/07/09	15	37.82	11	38.15	37.40	4	2,544	0.16%
2019/07/08	11	37.25	0	0.00	36.90	11	2,507	0.44%
2019/07/05	2	36.85	0.1	36.70	36.95	1.9	2,523	0.08%
2019/07/03	10	36.95	3	36.52	36.90	7	2,549	0.27%
2019/07/02	1	37.10	1	37.55	36.85	0	2,551	0.00%
2019/07/01	5	37.15	9	37.30	36.90	-4	2,558	-0.16%
2019/06/28	1	35.60	3	36.10	35.70	-2	2,597	-0.08%
2019/06/27	2	36.55	1	36.60	36.25	1	2,747	0.04%
2019/06/26	1	36.40	3	36.47	37.00	-2	2,912	-0.07%
2019/06/25	11	37.55	13	37.86	37.30	-2	2,898	-0.07%
2019/06/24	13	36.68	7	36.72	37.30	6	2,901	0.21%
2019/06/21	8	36.20	3	36.10	35.55	5	2,888	0.17%
2019/06/20	1	32.80	6	33.92	34.75	-5	2,792	-0.18%
2019/06/19	1	31.80	2	32.15	31.60	-1	2,813	-0.04%
2019/06/14	1	32.30	0	0.00	32.05	1	2,918	0.03%
2019/06/11	1	33.25	0	0.00	32.80	1	3,008	0.03%
2019/06/10	1	33.55	5	33.57	33.05	-4	2,997	-0.13%
2019/06/05	2	32.25	2	32.45	31.50	0	3,008	0.00%
2019/06/04	3	31.43	3	31.68	31.70	0	3,015	0.00%
2019/06/03	6	31.29	1	31.15	31.15	5	3,030	0.17%
2019/05/31	5	32.55	6	32.29	32.20	-1	3,082	-0.03%
2019/05/30	6	31.36	5	31.54	31.50	1	3,075	0.03%
2019/05/29	2	31.33	1	31.65	31.15	1	3,077	0.03%
2019/05/28	3	30.73	1	31.30	31.50	2	3,082	0.06%
2019/05/27	4	30.40	3	30.30	30.40	1	3,092	0.03%
2019/05/23	3	31.43	2	31.23	31.60	1	3,135	0.03%
2019/05/22	2	33.63	1	33.35	32.95	1	3,130	0.03%
2019/05/21	4	33.74	4	33.59	34.30	0	3,134	0.00%
2019/05/20	9	32.37	9	32.71	33.10	0	3,162	0.00%
2019/05/17	3	32.98	22	32.84	31.80	-19	3,192	-0.60%
2019/05/16	1	35.80	0	0.00	35.15	1	3,149	0.03%
2019/05/15	19	36.34	14	36.89	36.65	5	3,143	0.16%
2019/05/14	0	0.00	5	34.85	35.50	-5	3,094	-0.16%
2019/05/10	10	31.32	0	0.00	32.50	10	3,163	0.32%
2019/05/07	0	0.00	3	37.97	37.90	-3	3,143	-0.10%
2019/05/03	0	0.00	0	37.00	37.30	0	3,153	0.00%
2019/04/30	131	36.77	0	0.00	37.65	131	3,147	4.16%	大買/鉅額交易
2019/04/29	74	36.47	207	36.73	36.15	-133	3,133	-4.24%	大賣/鉅額交易
2019/04/26	16	40.79	15	40.96	40.15	1	2,992	0.03%
2019/04/25	4.1	43.26	2	43.00	40.50	2.1	2,833	0.07%
2019/04/24	23	45.61	19	46.10	44.70	4	2,682	0.15%
2019/04/23	7	46.08	7	47.94	45.35	0	2,588	0.00%
2019/04/22	10	51.78	14	52.19	49.20	-4	2,485	-0.16%
2019/04/19	38	58.38	16	59.44	54.20	22	2,378	0.93%
2019/04/18	10	60.00	0	0.00	60.20	10	2,243	0.45%
2019/04/17	2	60.60	10	61.00	60.60	-8	2,236	-0.36%
2019/04/16	10	58.30	0	0.00	59.40	10	2,308	0.43%
2019/04/11	0	0.00	1	55.00	54.50	-1	2,261	-0.04%
2019/04/10	0	0.00	0.7	53.40	53.90	-0.7	2,249	-0.03%
2019/04/09	0	0.00	3	54.00	54.00	-3	2,253	-0.13%
2019/04/08	2	55.70	0	0.00	55.60	2	2,254	0.09%
2019/04/03	2	54.20	4	54.20	55.50	-2	2,286	-0.09%
2019/04/02	12	55.07	3	54.77	55.80	9	2,310	0.39%
2019/04/01	25	54.46	8	55.39	56.50	17	2,319	0.73%
2019/03/29	14	50.99	15	51.77	53.20	-1	2,218	-0.05%
2019/03/28	0	0.00	6.5	48.40	48.40	-6.5	2,056	-0.32%
2019/03/27	50	43.63	47	43.16	44.00	3	2,028	0.15%
2019/03/25	6.4	38.35	1	39.00	39.25	5.4	1,870	0.29%
2019/03/22	0	0.00	1.1	39.50	39.75	-1.1	1,831	-0.06%
2019/03/20	1.3	36.25	1	37.15	36.35	0.3	1,734	0.02%
2019/03/19	2	36.10	4	35.91	35.95	-2	1,694	-0.12%
2019/03/18	0	0.00	1.1	34.35	34.55	-1.1	1,625	-0.07%
2019/03/15	3	33.00	3	32.98	33.00	0	1,574	0.00%
2019/03/12	0	0.00	1	32.30	32.00	-1	1,508	-0.07%
2019/03/07	4	31.41	4	31.65	30.80	0	1,452	0.00%
2019/03/06	0	0.00	7	32.15	31.50	-7	1,432	-0.49%
2019/02/26	3	31.23	3	31.57	30.95	0	1,345	0.00%
2019/02/25	0	0.00	1	31.20	31.00	-1	1,324	-0.08%
2019/02/21	0	0.00	1	29.85	30.00	-1	1,253	-0.08%
2019/02/20	1	29.90	2.3	30.38	30.10	-1.3	1,241	-0.11%
2019/02/19	1	31.15	4.7	30.80	31.00	-3.7	1,215	-0.30%
2019/02/18	1	31.10	0.2	31.05	31.40	0.8	1,164	0.07%
2019/02/15	0	0.00	0.4	28.55	28.55	-0.4	1,088	-0.04%
2019/02/12	10	30.35	0	0.00	30.00	10	1,047	0.95%
2019/01/21	0	0.00	4	27.20	27.60	-4	902	-0.44%
2019/01/14	0	0.00	4	30.05	28.60	-4	846	-0.47%
2019/01/11	3	29.95	0	0.00	29.70	3	802	0.37%
2019/01/09	1	29.90	2	30.20	30.20	-1	724	-0.14%
2019/01/08	3	29.27	3	29.65	29.95	0	671	0.00%
2019/01/07	0	0.00	1	27.35	28.35	-1	555	-0.18%
2019/01/03	0	0.00	3	26.55	26.00	-3	490	-0.61%
2019/01/02	1	26.80	0	0.00	26.85	1	472	0.21%
2018/12/28	1	27.85	2	27.75	27.70	-1	457	-0.22%
2018/12/27	0	0.00	2	29.00	29.15	-2	436	-0.46%
2018/12/26	2	29.35	0	0.00	29.40	2	401	0.50%
2018/12/25	7	28.54	5	29.24	28.90	2	348	0.57%
2018/12/24	35	28.87	38	28.81	29.20	-3	301	-0.99%
2018/12/22	5	26.13	3	26.65	27.40	2	195	1.02%
2018/12/21	5	24.50	0	0.00	24.95	5	128	3.88%
2018/11/08	0	0.00	0.1	21.40	21.55	-0.1	84	-0.12%
2018/06/20	0	0.00	1	24.00	24.00	-1	193	-0.52%
2018/06/01	0	0.00	1	23.10	23.10	-1	224	-0.45%
2018/05/22	0.1	21.40	0	0.00	21.40	0.1	236	0.04%
2018/05/17	0	21.70	1	21.90	21.60	-1	240	-0.41%
2018/05/14	1	21.85	0	0.00	21.80	1	249	0.40%
2018/03/31	0	0.00	2	27.70	27.10	-2	229	-0.87%
2018/03/30	5	27.06	38	26.96	27.30	-33	207	-15.90%
2018/03/27	0	0.00	3	25.00	25.00	-3	166	-1.80%
2018/03/26	3	24.70	0	0.00	24.70	3	164	1.83%
2018/03/07	0	0.00	0.4	23.40	23.50	-0.4	136	-0.29%
2018/03/05	3	23.77	0	0.00	24.00	3	143	2.09%
2018/02/27	0	0.00	2.3	24.61	24.40	-2.3	147	-1.60%
2018/01/15	0	0.00	8	23.70	23.85	-8	167	-4.78%
2018/01/04	8	24.25	0	0.00	24.10	8	197	4.05%