力致 (3483)-群益金鼎-館前券商分點個股進出

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
153.5
漲跌
▼1.0
漲幅
-0.65%
成交量
644張
產業
上櫃電腦及週邊類股▲1.63%
378人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

力致 (3483)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/11/22	0	0.00	10	154.50	153.50	-10	1,508	-0.66%
2024/11/21	10	154.50	0	0.00	154.50	10	1,515	0.66%
2024/11/19	0	0.00	1	145.00	147.00	-1	1,547	-0.06%
2024/11/18	0	145.00	1	142.00	142.00	-1	1,566	-0.06%
2024/11/15	0	0.00	2	148.00	147.00	-2	1,569	-0.13%
2024/11/14	3	150.83	2	151.00	148.00	1	1,592	0.06%
2024/11/12	1	150.50	1	152.50	150.50	0	1,622	0.00%
2024/11/11	1	152.50	1	153.00	152.00	0	1,633	0.00%
2024/11/08	1	154.00	0	0.00	153.00	1	1,663	0.06%
2024/11/07	2	151.75	2	153.00	153.50	0	1,686	0.00%
2024/11/06	1	157.50	2	158.75	158.50	-1	1,669	-0.06%
2024/10/30	4	156.38	0	0.00	155.00	4	1,834	0.22%
2024/10/29	3	156.16	0	0.00	154.50	3	1,843	0.16%
2024/10/28	1	159.51	0	0.00	160.00	1	1,842	0.05%
2024/10/25	0	162.00	0	0.00	163.50	0	1,860	0.00%
2024/10/24	3.5	163.93	0	0.00	162.50	3.5	1,891	0.19%
2024/10/16	0	0.00	1	171.50	172.50	-1	2,036	-0.05%
2024/10/15	15	172.10	14	170.14	172.00	1	2,025	0.05%
2024/10/14	0	0.00	1	170.50	167.00	-1	1,986	-0.05%
2024/10/11	0	0.00	0.1	163.00	160.50	-0.1	1,969	0.00%
2024/10/09	2.1	162.21	0	0.00	160.00	2.1	2,019	0.10%
2024/10/04	16	169.34	16	168.88	169.50	0	2,156	0.00%
2024/10/01	1	169.00	1	170.50	168.50	0	2,195	0.00%
2024/09/30	2	170.75	2	172.00	169.50	0	2,275	0.00%
2024/09/27	6	174.08	8	177.69	175.00	-2	2,318	-0.09%
2024/09/26	18	175.53	15.1	175.33	177.50	2.9	2,284	0.13%
2024/09/25	0	163.50	0	0.00	163.50	0	2,254	0.00%
2024/09/24	1	159.50	0	0.00	160.00	1	2,396	0.04%
2024/09/12	0	0.00	0	165.50	163.50	0	4,012	0.00%
2024/09/09	0	0.00	1	162.50	163.50	-1	4,229	-0.02%
2024/09/05	1	161.50	0	0.00	158.00	1	4,365	0.02%
2024/09/04	0.2	158.92	1	156.00	157.50	-0.8	4,463	-0.02%
2024/09/03	0	166.75	0	0.00	166.00	0	4,543	0.00%
2024/09/02	0.1	169.66	1	174.00	167.50	-0.9	4,707	-0.02%
2024/08/30	2.5	172.30	1.4	173.52	172.50	1.1	4,923	0.02%
2024/08/29	0	170.00	1	171.50	171.50	-1	5,028	-0.02%
2024/08/28	9.4	169.95	9	174.39	169.00	0.4	5,143	0.01%
2024/08/27	14	172.46	12	171.00	173.00	2	5,276	0.04%
2024/08/26	0	0.00	4	172.50	170.00	-4	5,514	-0.07%
2024/08/23	0	0.00	2	165.00	167.50	-2	5,955	-0.03%
2024/08/22	1	166.00	0	0.00	163.50	1	6,125	0.02%
2024/08/21	4	169.13	2.1	169.69	168.50	1.9	6,234	0.03%
2024/08/20	4	169.13	0	0.00	168.50	4	6,386	0.06%
2024/08/19	2	163.50	2	165.00	165.50	0	6,672	0.00%
2024/08/16	3	164.17	6	162.00	164.50	-3	7,060	-0.04%
2024/08/15	5	160.40	4	158.00	160.00	1	7,308	0.01%
2024/08/14	1	153.50	1.1	154.48	153.50	-0.1	7,536	0.00%
2024/08/13	0	0.00	2	153.00	151.00	-2	7,683	-0.03%
2024/08/12	2	152.50	1	151.50	151.50	1	7,709	0.01%
2024/08/09	3	150.50	5	148.80	146.50	-2	7,717	-0.03%
2024/08/08	4.2	145.48	3	142.50	142.50	1.2	7,729	0.02%
2024/08/07	1	145.00	1	146.00	145.00	0	7,829	0.00%
2024/08/06	7	138.71	6	138.67	138.50	1	7,832	0.01%
2024/08/05	0	0.00	5	146.40	144.50	-5	7,788	-0.06%
2024/08/02	1	166.00	1	168.50	160.50	0	7,830	0.00%
2024/08/01	10	170.80	10	170.35	171.00	0	7,835	0.00%
2024/07/31	5	166.50	6	164.83	166.50	-1	7,861	-0.01%
2024/07/30	0.6	165.50	0	0.00	165.50	0.6	7,897	0.01%
2024/07/29	0.8	163.19	1	170.00	161.00	-0.2	7,967	0.00%
2024/07/26	0	0.00	1	170.00	170.00	-1	8,112	-0.01%
2024/07/23	1	174.50	1	173.01	172.50	0	8,243	0.00%
2024/07/22	6.8	173.50	5	173.90	171.50	1.8	8,309	0.02%
2024/07/19	4	187.38	2	192.00	185.50	2	8,245	0.02%
2024/07/18	1.3	189.24	1	187.50	188.00	0.3	8,253	0.00%
2024/07/17	0.1	192.50	0	0.00	192.50	0.1	8,227	0.00%
2024/07/16	0.1	188.00	0.1	190.00	187.50	0	8,218	0.00%
2024/07/15	10.2	188.79	1	190.00	187.50	9.2	8,239	0.11%
2024/07/12	0.2	192.89	0	0.00	190.00	0.2	8,236	0.00%
2024/07/11	3.7	194.17	0	0.00	192.00	3.7	8,228	0.04%
2024/07/10	19.5	196.10	14	189.68	196.50	5.5	8,212	0.07%
2024/07/09	3	189.67	2	189.00	191.00	1	8,164	0.01%
2024/07/05	20	195.35	19	197.58	195.00	1	8,035	0.01%
2024/07/04	0	196.00	2	194.00	198.00	-2	7,984	-0.02%
2024/07/03	2	195.25	0	0.00	193.50	2	7,899	0.03%
2024/07/02	1	194.00	1.6	196.50	197.00	-0.6	7,843	-0.01%
2024/07/01	2.3	198.82	2.1	200.71	199.50	0.2	7,759	0.00%
2024/06/28	3.4	204.46	5.3	204.30	202.00	-1.9	7,686	-0.02%
2024/06/27	55	204.75	50.1	210.33	204.00	4.9	7,543	0.07%
2024/06/26	6.5	207.19	17.1	208.64	206.50	-10.6	7,360	-0.14%
2024/06/25	28.1	209.30	24.1	210.63	209.00	4	7,220	0.06%
2024/06/24	5.1	215.30	3.2	223.25	212.00	1.9	7,025	0.03%
2024/06/21	30.2	224.07	34.2	223.96	228.50	-4	6,833	-0.06%
2024/06/20	19	207.97	9.4	208.74	213.00	9.6	6,444	0.15%
2024/06/19	3.2	194.72	1	195.50	194.00	2.2	6,184	0.04%
2024/06/18	11.5	194.15	6	196.92	194.00	5.5	6,127	0.09%
2024/06/17	0.6	194.92	2	195.50	194.00	-1.4	6,047	-0.02%
2024/06/14	10	195.15	10	197.65	195.00	0	6,022	0.00%
2024/06/13	13	196.58	10	190.10	197.50	3	5,974	0.05%
2024/06/12	2	185.75	7	184.00	186.50	-5	5,898	-0.08%
2024/06/11	3.2	190.20	1	184.00	186.00	2.2	5,934	0.04%
2024/06/07	11.1	193.59	17	196.41	192.50	-5.9	5,894	-0.10%
2024/06/06	3.4	194.98	6	193.67	196.00	-2.6	5,849	-0.04%
2024/06/05	5.7	193.26	8.1	196.48	187.50	-2.4	5,747	-0.04%
2024/06/04	4.5	204.98	4	205.50	205.00	0.5	5,605	0.01%
2024/06/03	5.2	207.07	6	210.08	208.00	-0.8	5,581	-0.01%
2024/05/31	18.1	210.48	10	207.85	207.00	8.1	5,713	0.14%
2024/05/30	17.1	204.56	12	205.83	203.50	5.1	5,595	0.09%
2024/05/29	13	201.42	11.2	200.40	198.00	1.8	5,389	0.03%
2024/05/28	1	191.50	7	191.43	188.50	-6	4,973	-0.12%
2024/05/27	2	189.75	19	189.26	187.00	-17	4,878	-0.35%
2024/05/24	6	189.08	9.1	190.09	188.50	-3.1	4,800	-0.06%
2024/05/23	8.2	190.02	5	188.10	186.00	3.2	4,666	0.07%
2024/05/22	64.1	189.00	55.2	183.67	187.50	8.9	4,434	0.20%
2024/05/21	24	178.69	19.1	177.90	179.50	4.9	4,132	0.12%
2024/05/20	17.3	177.62	17.1	176.10	174.00	0.2	3,948	0.01%
2024/05/17	10	169.20	1	168.00	170.00	9	3,739	0.24%
2024/05/15	3	163.67	0	0.00	162.00	3	3,779	0.08%
2024/05/14	1	164.00	1	164.50	163.00	0	3,969	0.00%
2024/05/13	20	167.50	22.2	166.05	164.00	-2.2	4,260	-0.05%
2024/05/10	0.2	160.17	2	162.75	163.00	-1.9	4,394	-0.04%
2024/05/08	1	165.00	1	166.00	165.50	0	4,402	0.00%
2024/05/07	1	159.50	7	157.43	161.00	-6	4,473	-0.13%
2024/05/06	1	163.50	2	158.75	158.00	-1	4,500	-0.02%
2024/05/03	2	162.50	10	162.40	160.50	-8	4,519	-0.18%
2024/05/02	5	163.20	10	163.75	163.00	-5	4,535	-0.11%
2024/04/30	14.1	162.93	18	163.33	166.50	-3.9	4,657	-0.08%
2024/04/29	17	158.76	3	160.00	160.00	14	4,554	0.31%
2024/04/26	1	151.00	1	154.00	154.00	0	4,509	0.00%
2024/04/25	2	146.00	1	144.50	145.00	1	4,466	0.02%
2024/04/24	2	145.25	2	145.25	147.50	0	4,483	0.00%
2024/04/22	0	140.50	0	0.00	138.00	0	4,521	0.00%
2024/04/19	2	134.50	3	137.00	140.50	-1	4,527	-0.02%
2024/04/18	0	0.00	1	139.50	138.50	-1	4,510	-0.02%
2024/04/17	0	0.00	1	136.02	137.00	-1	4,522	-0.02%
2024/04/16	1	138.50	5	135.50	135.00	-4	4,523	-0.09%
2024/04/15	1	144.00	0	0.00	144.50	1	4,502	0.02%
2024/04/12	4	149.00	4	148.50	148.00	0	4,521	0.00%
2024/04/08	0	150.50	0	0.00	150.00	0	4,695	0.00%
2024/04/03	1	151.50	1	152.50	152.50	0	4,757	0.00%
2024/04/02	1	150.00	1	152.00	150.00	0	4,921	0.00%
2024/04/01	0	154.00	0	0.00	153.00	0	5,034	0.00%
2024/03/29	0	155.50	1	156.50	153.00	-1	5,043	-0.02%
2024/03/28	3	154.49	0	0.00	153.00	3	5,038	0.06%
2024/03/27	1	157.51	0	0.00	158.00	1	5,105	0.02%
2024/03/26	11	160.40	12	160.13	157.50	-1	5,105	-0.02%
2024/03/22	6	155.33	2	154.50	155.50	4	5,064	0.08%
2024/03/20	10	150.50	0	0.00	149.50	10	5,019	0.20%
2024/03/15	0	0.00	0.1	145.50	146.00	-0.1	4,996	0.00%
2024/03/14	10	145.80	10.3	147.90	145.00	-0.3	5,034	-0.01%
2024/03/13	1	160.50	2.2	153.23	151.50	-1.2	4,992	-0.02%
2024/03/12	3.1	158.51	2	159.50	158.50	1.1	4,989	0.02%
2024/03/11	2	155.50	1	159.50	154.50	1	4,970	0.02%
2024/03/08	0	0.00	1	163.50	157.50	-1	4,947	-0.02%
2024/03/07	5.1	168.32	16.6	165.42	164.00	-11.5	4,979	-0.23%
2024/03/06	23.2	175.73	87	176.25	168.00	-63.8	4,946	-1.29%
2024/03/05	12	171.58	21	170.19	171.50	-9	4,725	-0.19%
2024/03/01	0	0.00	73	171.02	170.50	-73	4,736	-1.54%
2024/02/29	19.6	171.05	1	172.00	171.50	18.6	4,729	0.39%
2024/02/27	64.2	167.49	4	167.38	167.00	60.2	4,754	1.27%
2024/02/26	1	165.00	0	0.00	164.50	1	5,015	0.02%
2024/02/23	23	169.70	4	166.38	165.00	19	5,335	0.36%
2024/02/22	27	168.39	13	168.62	170.00	14	5,731	0.24%
2024/02/21	0	172.00	1.1	171.03	169.50	-1	5,855	-0.02%
2024/02/20	4	168.75	6	170.83	171.50	-2	5,895	-0.03%
2024/02/19	30	172.04	5	171.80	170.50	25	5,869	0.43%
2024/02/16	10	177.85	8	177.69	176.00	2	5,848	0.03%
2024/02/15	4	180.63	5	177.40	182.50	-1	5,754	-0.02%
2024/02/05	104	170.15	110.5	174.60	166.00	-6.5	5,645	-0.12%	大買/大賣/
2024/02/02	2	172.93	17	171.32	172.00	-15	5,433	-0.28%
2024/02/01	2	163.00	0	0.00	164.00	2	5,413	0.04%
2024/01/31	8	162.63	5	163.20	163.00	3	5,470	0.05%
2024/01/30	21	165.02	2	167.00	165.00	19	5,479	0.35%
2024/01/29	1	161.51	1	162.00	161.50	0	5,422	0.00%
2024/01/26	2	161.50	3	158.00	156.50	-1	5,442	-0.02%
2024/01/25	6.1	164.65	4	163.75	162.50	2.1	5,474	0.04%
2024/01/24	21	166.88	30	166.58	165.00	-9	5,440	-0.17%
2024/01/23	100	161.70	98	161.39	161.50	2	5,266	0.04%
2024/01/22	2	162.50	0	0.00	163.50	2	5,216	0.04%
2024/01/18	2	161.23	2	157.75	159.50	0	5,124	0.00%
2024/01/17	8	160.56	3	161.17	158.00	5	5,142	0.10%
2024/01/16	5	158.00	1	157.50	161.00	4	5,166	0.08%
2024/01/15	0	152.00	0	0.00	157.50	0	5,209	0.00%
2024/01/11	1	153.00	0	0.00	153.00	1	5,283	0.02%
2024/01/04	4	162.63	2.3	162.29	159.00	1.7	6,164	0.03%
2024/01/03	1	163.50	19	161.42	163.50	-18	6,308	-0.29%
2024/01/02	3	164.50	3	162.00	162.00	0	6,414	0.00%
2023/12/29	0	0.00	3.8	162.03	162.50	-3.8	6,419	-0.06%
2023/12/28	12	161.25	5	162.20	160.50	7	6,370	0.11%
2023/12/27	5.4	158.59	1	157.00	159.00	4.4	6,234	0.07%
2023/12/26	2	151.00	2	150.75	152.50	0	6,193	0.00%
2023/12/25	4	151.63	3	152.50	150.00	1	6,214	0.02%
2023/12/22	5.5	154.95	2	152.50	152.00	3.5	6,234	0.06%
2023/12/20	1.5	151.67	1	152.50	152.00	0.5	6,256	0.01%
2023/12/19	12	149.58	10	146.00	150.50	2	6,254	0.03%
2023/12/15	0	0.00	1	149.50	149.00	-1	6,331	-0.02%
2023/12/14	1	152.00	1	150.00	151.50	0	6,347	0.00%
2023/12/13	0	149.00	0	0.00	148.50	0	6,343	0.00%
2023/12/12	0.2	150.00	2.2	150.03	149.00	-2	6,376	-0.03%
2023/12/11	4.2	149.81	2.4	149.91	150.50	1.8	6,421	0.03%
2023/12/07	3	156.50	2.6	156.66	152.50	0.4	6,428	0.01%
2023/12/06	2	160.75	2	159.00	159.00	0	6,474	0.00%
2023/12/05	3	159.33	3.5	159.14	158.00	-0.5	6,813	-0.01%
2023/12/04	5	159.30	9	159.50	158.50	-4	6,836	-0.06%
2023/12/01	3.8	165.21	1	165.50	165.50	2.8	6,804	0.04%
2023/11/30	10	159.50	1	160.00	160.00	9	6,874	0.13%
2023/11/29	1.3	161.13	0	0.00	161.00	1.3	6,901	0.02%
2023/11/28	2	161.00	1	161.00	162.50	1	6,876	0.01%
2023/11/27	7.2	160.24	0	0.00	158.50	7.2	6,860	0.10%
2023/11/24	0.1	160.00	9.1	163.14	159.00	-9	6,864	-0.13%
2023/11/23	13	165.73	11	166.35	162.50	2	6,816	0.03%
2023/11/22	18.1	172.17	21	171.00	176.00	-2.9	6,667	-0.04%
2023/11/21	24.3	162.01	30	161.93	167.00	-5.7	6,469	-0.09%
2023/11/20	21.3	153.62	27.3	150.97	155.00	-6	6,280	-0.09%
2023/11/17	12.3	147.17	8	147.50	146.50	4.3	6,331	0.07%
2023/11/16	1	147.50	0	0.00	146.00	1	6,503	0.02%
2023/11/15	9	145.89	4	147.75	145.00	5	6,902	0.07%
2023/11/14	5	144.90	3	144.17	145.00	2	7,084	0.03%
2023/11/13	4	143.75	3	142.17	145.00	1	7,386	0.01%
2023/11/10	1.2	142.57	6	143.01	143.00	-4.9	7,681	-0.06%
2023/11/09	27	153.61	28.8	154.33	151.50	-1.8	7,907	-0.02%
2023/11/08	15	149.70	16	150.94	150.00	-1	8,067	-0.01%
2023/11/07	0.3	148.50	0	0.00	148.00	0.3	8,241	0.00%
2023/11/06	7	147.64	1	147.00	146.00	6	9,352	0.06%
2023/11/03	12	145.83	12	146.63	147.00	0	9,663	0.00%
2023/11/02	1.2	145.05	1	146.00	146.00	0.2	9,627	0.00%
2023/11/01	0.4	134.75	0	0.00	136.00	0.4	9,576	0.00%
2023/10/31	4.4	137.86	4	139.63	132.00	0.4	9,595	0.00%
2023/10/27	1	138.01	0	0.00	136.50	1	9,593	0.01%
2023/10/24	4	137.75	9	135.94	138.00	-5	9,593	-0.05%
2023/10/23	0	0.00	6	140.83	137.50	-6	9,575	-0.06%
2023/10/19	8	147.56	8.1	143.56	145.50	-0.1	9,627	0.00%
2023/10/18	1	145.00	2.4	146.49	147.00	-1.3	9,612	-0.01%
2023/10/17	9.7	148.95	14	148.43	148.50	-4.3	9,610	-0.04%
2023/10/16	26	155.56	38	157.61	153.50	-12	9,779	-0.12%
2023/10/13	20	154.15	29	153.62	153.00	-9	10,092	-0.09%
2023/10/12	28.8	149.06	22	149.55	154.00	6.8	9,938	0.07%
2023/10/11	26	145.15	23	144.76	144.00	3	9,730	0.03%
2023/10/06	14	143.89	18	144.67	141.00	-4	9,612	-0.04%
2023/10/04	1	136.00	6	135.33	137.00	-5	9,484	-0.05%
2023/10/02	15	139.73	11	139.27	139.00	4	9,503	0.04%
2023/09/28	1	136.50	5	135.70	137.00	-4	9,489	-0.04%
2023/09/27	1	130.50	5	132.90	134.50	-4	9,522	-0.04%
2023/09/26	14	135.43	6	130.58	130.50	8	9,589	0.08%
2023/09/25	2	134.00	2	132.50	134.00	0	9,676	0.00%
2023/09/22	6	130.83	5	127.90	132.00	1	9,805	0.01%
2023/09/21	10	123.35	10	125.70	129.00	0	9,794	0.00%
2023/09/19	0	0.00	5	131.50	131.50	-5	9,769	-0.05%
2023/09/15	7	140.07	0	0.00	138.00	7	10,086	0.07%
2023/09/14	4	139.00	3.1	138.98	139.50	0.9	10,040	0.01%
2023/09/13	3	133.17	11	130.27	133.00	-8	9,987	-0.08%
2023/09/12	1.1	135.05	1	133.06	135.00	0.1	9,979	0.00%
2023/09/11	6	136.08	7	138.00	133.50	-1	10,056	-0.01%
2023/09/08	18	146.17	17	147.24	142.00	1	9,998	0.01%
2023/09/07	2	139.50	6	139.58	142.50	-4	9,677	-0.04%
2023/09/06	17	144.76	11	142.50	142.50	6	9,656	0.06%
2023/09/05	15	141.80	3	143.50	143.50	12	9,646	0.12%
2023/09/04	1	135.50	4	135.63	137.50	-3	9,586	-0.03%
2023/09/01	1	134.00	3	132.00	132.50	-2	9,721	-0.02%
2023/08/31	0	0.00	1	134.00	136.00	-1	9,819	-0.01%
2023/08/30	1	136.94	2	135.75	135.00	-1	9,962	-0.01%
2023/08/29	12	135.17	12	132.04	134.00	0	9,925	0.00%
2023/08/28	17	133.32	27	133.96	133.00	-10	9,872	-0.10%
2023/08/25	15	139.53	16	139.97	140.00	-1	9,703	-0.01%
2023/08/24	45	145.64	17	144.35	140.00	28	9,554	0.29%
2023/08/23	40	146.19	29	146.84	144.00	11	9,286	0.12%
2023/08/22	44	151.07	43	151.00	150.50	1	9,063	0.01%
2023/08/21	48	146.10	44	148.20	152.00	4	8,852	0.05%
2023/08/18	22	146.09	26	145.83	143.00	-4	8,423	-0.05%
2023/08/17	52	145.61	46.1	145.60	146.00	6	8,180	0.07%
2023/08/16	56.1	142.10	57	142.58	145.00	-1	7,821	-0.01%
2023/08/15	50	136.27	38	136.68	136.00	12	7,426	0.16%
2023/08/14	17	135.15	15	135.63	132.50	2	7,093	0.03%
2023/08/11	28	151.78	30	155.97	146.50	-2	6,715	-0.03%
2023/08/10	102	156.69	91.7	157.25	162.50	10.3	6,461	0.16%	大買/
2023/08/09	12	152.88	20	154.43	158.00	-8	5,326	-0.15%
2023/08/07	4	143.50	0	0.00	148.50	4	5,010	0.08%
2023/08/04	0	0.00	2	140.00	143.50	-2	5,066	-0.04%
2023/08/02	0	0.00	0	135.50	131.50	0	5,406	0.00%
2023/07/31	2	150.00	7	161.36	148.00	-5	5,496	-0.09%
2023/07/28	0	0.00	1	164.00	164.00	-1	5,450	-0.02%
2023/07/27	0	0.00	6	148.17	149.50	-6	5,415	-0.11%
2023/07/26	2	144.00	0	0.00	145.00	2	5,375	0.04%
2023/07/25	8	148.88	0	0.00	147.50	8	5,327	0.15%
2023/07/24	1	160.00	7.2	156.48	158.00	-6.2	5,275	-0.12%
2023/07/21	0	0.00	4.2	150.78	151.50	-4.2	5,155	-0.08%
2023/07/20	1	137.00	2	135.75	138.00	-1	5,098	-0.02%
2023/07/19	53	136.09	46.5	133.92	133.00	6.5	5,039	0.13%
2023/07/18	53.1	121.51	69	118.09	126.50	-15.9	4,709	-0.34%
2023/07/17	20	119.50	22	120.00	120.00	-2	4,198	-0.05%
2023/07/14	1	109.50	1	109.50	109.50	0	4,123	0.00%
2023/07/13	0	0.00	3	99.90	99.90	-3	4,072	-0.07%
2023/07/12	9	92.18	14	91.11	90.90	-5	3,998	-0.13%
2023/07/11	2	89.85	3	91.17	90.50	-1	3,940	-0.03%
2023/07/06	1	92.00	0	0.00	90.00	1	3,837	0.03%
2023/07/05	1	90.00	2	91.90	93.00	-1	3,774	-0.03%
2023/07/04	22	90.94	22	88.86	91.00	0	3,712	0.00%
2023/07/03	9	92.07	9	92.07	91.10	0	3,614	0.00%
2023/06/30	52	88.78	49	88.90	88.30	3	3,438	0.09%
2023/06/28	2	82.90	0	0.00	82.20	2	3,432	0.06%
2023/06/27	0.5	84.89	0	0.00	80.80	0.5	3,425	0.02%
2023/06/26	27	87.57	34	87.06	87.40	-7	3,399	-0.21%
2023/06/21	20	85.60	24	87.25	88.30	-4	3,312	-0.12%
2023/06/20	1	80.20	1	81.00	80.80	0	3,175	0.00%
2023/06/19	1	80.30	0	0.00	79.70	1	3,215	0.03%
2023/06/16	2	80.15	4	81.20	80.30	-2	3,199	-0.06%
2023/06/15	3	84.50	4.1	84.66	83.50	-1.1	3,147	-0.03%
2023/06/14	1	83.40	0	0.00	82.20	1	3,022	0.03%
2023/06/13	2	81.60	0	0.00	81.10	2	2,972	0.07%
2023/06/12	6	80.07	4	80.33	80.60	2	2,919	0.07%
2023/06/09	4	79.95	4	80.18	80.20	0	2,873	0.00%
2023/06/08	3.9	82.92	1	83.30	81.50	2.9	2,795	0.10%
2023/06/07	14	82.26	21	80.60	83.80	-7	2,707	-0.26%
2023/06/06	20	77.63	18	78.38	77.50	2	2,512	0.08%
2023/06/05	5	78.92	5	78.38	78.40	0	2,373	0.00%
2023/05/31	4	73.10	0	0.00	72.10	4	2,175	0.18%
2023/05/26	0	0.00	1	72.70	72.70	-1	2,141	-0.05%
2023/05/25	11	75.35	9	74.37	75.00	2	2,093	0.10%
2023/05/23	5	72.66	0	0.00	72.30	5	1,996	0.25%
2023/05/22	0	0.00	6	72.95	72.70	-6	1,997	-0.30%
2023/05/19	1	72.80	0	0.00	71.80	1	2,004	0.05%
2023/05/17	2	73.00	0	72.70	72.30	2	2,036	0.10%
2023/05/16	4	72.48	3	72.64	72.50	1	2,033	0.05%
2023/05/15	3	70.63	1	70.10	70.00	2	1,994	0.10%
2023/05/12	7	72.31	6	71.37	72.30	1	1,982	0.05%
2023/05/11	3	75.87	2	75.75	73.60	1	1,944	0.05%
2023/05/10	14	78.27	15	77.86	77.00	-1	1,880	-0.05%
2023/05/09	33	77.71	33	78.12	79.10	0	1,782	0.00%
2023/05/08	2	74.75	4	76.41	77.30	-2	1,391	-0.15%
2023/05/05	1	71.10	1	71.70	70.30	0	1,294	0.00%
2023/04/27	1	68.60	0	0.00	68.50	1	1,273	0.08%
2023/04/26	1	66.70	1	64.70	67.40	0	1,264	0.00%
2023/04/25	0	0.00	1	65.60	65.60	-1	1,255	-0.08%
2023/04/21	1	70.40	0	0.00	68.00	1	1,234	0.08%
2023/04/20	0	0.00	1	71.70	71.50	-1	1,199	-0.08%
2023/04/19	3	73.57	2	71.90	72.60	1	1,177	0.08%
2023/04/18	1	71.50	0	0.00	70.40	1	1,131	0.09%
2023/04/14	0.1	70.40	0	0.00	70.30	0.1	1,106	0.00%
2023/04/13	1.1	71.37	1	70.60	70.60	0.1	1,100	0.00%
2023/04/12	0.1	72.70	0	0.00	72.60	0.1	1,082	0.01%
2023/04/07	1	70.70	1	70.70	70.50	0	1,032	0.00%
2023/04/06	1	71.60	2	71.15	71.10	-1	1,018	-0.10%
2023/03/31	3	73.00	0	72.50	71.70	3	1,008	0.30%
2023/03/30	6	73.77	3	74.00	72.60	3	984	0.30%
2023/03/29	6	71.88	4	70.88	71.50	2	859	0.23%
2023/03/28	12	70.72	16	69.43	69.20	-4	805	-0.50%
2023/03/27	2	71.75	0	71.80	70.10	2	779	0.26%
2023/03/24	3	69.10	0	0.00	70.00	3	711	0.42%
2023/03/23	10	71.46	11	70.43	71.00	-1	686	-0.15%
2023/03/22	25	66.09	26	66.80	68.80	-1	548	-0.18%
2023/03/16	0	60.10	0	0.00	59.70	0	495	0.00%
2023/03/13	0	0.00	3	60.80	62.70	-3	535	-0.56%
2023/03/10	0	0.00	1	61.90	61.90	-1	548	-0.18%
2023/03/09	3	63.90	0	0.00	62.70	3	573	0.52%
2023/03/01	0	0.00	3	62.00	62.10	-3	547	-0.55%
2023/02/23	0	63.20	1	63.00	63.20	-1	547	-0.18%
2023/02/20	3	63.90	0	0.00	64.20	3	574	0.52%
2023/02/16	2	64.70	1	63.80	64.30	1	554	0.18%
2023/02/10	10	62.00	10	60.46	60.20	0	505	0.00%
2023/02/09	1	59.50	0	0.00	61.70	1	493	0.20%
2023/02/06	0	0.00	0.2	59.20	59.20	-0.2	478	-0.03%
2023/02/03	3	59.17	0	0.00	59.40	3	473	0.63%
2023/01/13	0	52.70	0	0.00	53.00	0	413	0.00%
2022/12/28	0	0.00	1	53.00	53.00	-1	427	-0.23%
2022/12/16	1	55.40	1	55.70	55.80	0	451	0.00%
2022/12/08	1	56.90	0	0.00	58.10	1	438	0.23%
2022/12/07	3	58.13	3	58.50	57.60	0	433	0.00%
2022/12/06	2	59.50	2	60.15	59.40	0	416	0.00%
2022/12/05	2	59.60	2	60.00	59.40	0	399	0.00%
2022/12/02	3	58.30	4	58.35	58.30	-1	376	-0.27%
2022/12/01	1	58.20	0	0.00	57.50	1	357	0.28%
2022/11/24	0	0.00	1	54.20	54.00	-1	324	-0.31%
2022/11/22	0	52.70	0	0.00	52.70	0	319	0.01%
2022/11/21	1	53.70	0	0.00	53.40	1	320	0.31%
2022/11/15	1	52.00	1	52.20	51.90	0	278	0.00%
2022/11/07	0	48.40	0	0.00	48.10	0	255	0.00%
2022/10/28	0	43.80	0	0.00	43.30	0	253	0.00%
2022/10/18	0	46.00	0	0.00	47.00	0	252	0.00%
2022/10/14	0	46.75	0	0.00	45.80	0	271	0.00%
2022/10/11	0	48.20	0	0.00	47.70	0	271	0.00%
2022/10/04	0	50.30	0	0.00	50.20	0	272	0.00%
2022/09/28	0	48.65	0	0.00	47.00	0	283	0.00%
2022/09/26	0	51.40	0	0.00	49.70	0	288	0.00%
2022/09/16	0	0.00	0.1	59.00	58.90	-0.1	307	-0.03%
2022/09/15	0	61.00	0	0.00	60.00	0	319	0.00%
2022/09/07	0	0.00	0.1	56.60	57.30	-0.1	349	-0.03%
2022/08/02	0	57.00	0	0.00	56.50	0	430	0.00%
2022/07/25	0	58.90	0	0.00	58.70	0	448	0.00%
2022/07/15	0	0.00	2	58.40	58.50	-2	480	-0.42%
2022/07/11	0	60.00	0	0.00	59.50	0	515	0.00%
2022/07/01	1	57.50	0	0.00	55.60	1	666	0.15%
2022/06/30	0	62.40	0	0.00	61.10	0	705	0.00%
2022/06/20	0	0.00	3	66.90	65.30	-3	907	-0.33%
2022/06/16	3	74.40	0	0.00	71.10	3	905	0.33%
2022/06/13	0	0.00	3	72.50	73.40	-3	907	-0.33%
2022/06/01	0	72.90	3	72.90	73.50	-3	948	-0.32%
2022/05/30	0	0.00	1	72.00	72.30	-1	945	-0.11%
2022/05/27	1	70.00	0	0.00	70.50	1	947	0.11%
2022/05/24	0	71.10	0	0.00	70.20	0	965	0.00%
2022/05/20	4	72.28	0	0.00	73.20	4	985	0.41%
2022/05/18	2	71.60	0	0.00	72.20	2	988	0.20%
2022/05/10	0	69.30	0	0.00	70.70	0	1,056	0.00%
2022/05/09	0	0.00	4	71.40	70.80	-4	1,059	-0.38%
2022/04/27	1	71.40	0	0.00	73.00	1	1,153	0.09%
2022/04/25	0	75.10	0	0.00	74.90	0	1,157	0.00%
2022/04/22	0	0.00	0	77.40	77.00	0	1,165	0.00%
2022/04/19	0	80.10	0	0.00	79.00	0	1,198	0.00%
2022/04/18	0	79.80	0	0.00	78.70	0	1,219	0.00%
2022/04/15	0.2	80.30	0	0.00	80.10	0.2	1,240	0.01%
2022/04/13	0.3	83.50	0	0.00	83.40	0.3	1,257	0.03%
2022/04/12	2	83.40	2	83.15	83.40	0	1,263	0.00%
2022/04/11	1	83.60	1	85.20	83.10	0	1,252	0.00%
2022/04/08	0	0.00	100	87.36	87.30	-100	1,213	-8.24%
2022/04/07	3	87.70	13	88.44	86.40	-10	1,193	-0.84%
2022/04/06	2.2	89.02	2	89.30	88.90	0.2	1,156	0.02%
2022/04/01	113	88.97	8	87.43	89.30	105	1,112	9.44%	大買/鉅額交易
2022/03/31	3	86.13	3	86.47	86.50	0	1,038	0.00%
2022/03/30	4	83.20	4	82.55	82.90	0	1,003	0.00%
2022/03/29	3	81.30	4	80.35	81.30	-1	1,059	-0.09%
2022/03/28	0	77.30	0	0.00	77.50	0	1,117	0.00%
2022/03/22	0	78.10	0	0.00	78.20	0	1,205	0.00%
2022/03/15	0	74.17	0	0.00	74.30	0	1,485	0.00%
2022/03/11	0	76.00	0	0.00	75.70	0	1,624	0.00%
2022/03/08	0	0.00	2	76.50	74.40	-2	2,088	-0.10%
2022/03/07	0	76.40	2	76.00	75.80	-2	2,543	-0.08%
2022/03/04	0	79.90	0	0.00	79.50	0	2,806	0.00%
2022/02/24	1	78.70	0.1	78.90	79.20	0.9	3,294	0.03%
2022/02/23	3	82.87	0	0.00	82.80	3	3,442	0.09%
2022/02/17	1	86.40	4	84.75	84.20	-3	3,812	-0.08%
2022/02/15	3	82.77	0	0.00	82.00	3	3,817	0.08%
2022/02/11	1	83.40	1	83.90	82.60	0	3,817	0.00%
2022/02/10	0	0.00	2	84.30	83.30	-2	3,824	-0.05%
2022/02/09	1	85.30	2	85.55	85.40	-1	3,792	-0.03%
2022/02/08	0	0.00	1	84.80	84.80	-1	3,783	-0.03%
2022/02/07	3	84.80	3	83.63	84.80	0	3,768	0.00%
2022/01/26	0	77.90	0	0.00	78.50	0	3,741	0.00%
2022/01/25	0	78.50	0	0.00	78.00	0	3,756	0.00%
2022/01/21	2	81.40	1	82.40	80.30	1	3,760	0.03%
2022/01/19	3	83.40	3	82.63	83.40	0	3,754	0.00%
2022/01/18	3	83.10	2	83.45	82.50	1	3,753	0.03%
2022/01/17	4.5	82.19	3	80.93	82.50	1.5	3,741	0.04%
2022/01/14	2	79.00	0	0.00	78.50	2	3,729	0.05%
2022/01/12	1	80.20	2	81.00	80.20	-1	3,699	-0.03%
2022/01/11	1	83.60	0	0.00	82.00	1	3,687	0.03%
2022/01/10	3	85.83	3	85.40	85.00	0	3,673	0.00%
2022/01/07	3	86.20	1	86.00	86.70	2	3,650	0.05%
2022/01/06	1	88.50	1	89.10	88.40	0	3,630	0.00%
2021/12/28	0	0.00	1	90.60	90.20	-1	3,751	-0.03%
2021/12/27	0	0.00	2	90.90	90.70	-2	3,778	-0.05%
2021/12/24	1	91.90	2	92.85	90.70	-1	3,779	-0.03%
2021/12/23	4	93.68	3	92.60	92.60	1	3,750	0.03%
2021/12/22	10	92.04	9	91.67	93.40	1	3,668	0.03%
2021/12/21	3	88.17	3	88.53	89.10	0	3,593	0.00%
2021/12/20	5	88.88	5	87.30	86.90	0	3,573	0.00%
2021/12/17	4	88.03	4	88.68	88.10	0	3,553	0.00%
2021/12/16	5	88.48	5	88.30	87.50	0	3,522	0.00%
2021/12/15	4	88.50	1	88.50	88.30	3	3,499	0.09%
2021/12/14	2	88.25	4	87.60	87.20	-2	3,468	-0.06%
2021/12/13	3	91.97	7	92.93	91.00	-4	3,422	-0.12%
2021/12/10	8	93.74	8	93.18	91.50	0	3,420	0.00%
2021/12/09	4	97.82	229	97.61	94.20	-225	3,357	-6.70%	大賣/鉅額交易
2021/12/08	6	99.55	6.1	99.31	98.80	-0.1	3,259	0.00%
2021/12/07	10	99.92	13.1	100.44	99.70	-3	3,216	-0.09%
2021/12/06	224.1	105.99	15	104.60	103.00	209.1	3,132	6.68%	大買/鉅額交易
2021/12/03	31	103.84	8	103.13	105.00	23	2,971	0.77%
2021/12/02	18	103.10	20	101.87	101.00	-2	2,841	-0.07%
2021/12/01	125	103.37	119	103.10	103.00	6	2,660	0.23%	大買/大賣/
2021/11/30	3	98.80	11	98.05	98.10	-8	2,197	-0.36%
2021/11/29	9	91.51	11	90.85	91.30	-2	1,933	-0.10%
2021/11/26	14	94.45	5	94.62	93.00	9	1,888	0.48%
2021/11/25	14	95.18	11	95.48	97.00	3	1,821	0.16%
2021/11/24	22	97.80	26	97.72	97.00	-4	1,756	-0.23%
2021/11/23	13	94.98	6	95.37	93.50	7	1,586	0.44%
2021/11/22	22	94.72	18	94.88	95.70	4	1,465	0.27%
2021/11/19	14	90.30	13	90.78	92.00	1	1,311	0.08%
2021/11/18	10	79.55	8	84.88	85.30	2	1,017	0.20%
2021/11/16	3	77.50	4.3	78.11	77.40	-1.3	946	-0.14%
2021/11/15	2	76.80	2	77.35	77.40	0	938	0.00%
2021/11/10	1	73.20	1	73.70	73.40	0	938	0.00%
2021/11/09	2	74.65	1	74.90	74.90	1	939	0.11%
2021/11/05	1	73.30	1	73.40	73.30	0	985	0.00%
2021/11/04	1	74.10	1.3	73.42	73.30	-0.3	991	-0.03%
2021/11/02	1	74.00	1	74.50	73.80	0	1,006	0.00%
2021/11/01	2	75.75	2	75.95	75.20	0	987	0.00%
2021/10/28	3	71.80	3	72.57	72.00	0	981	0.00%
2021/10/27	0	0.00	0.1	71.20	71.10	-0.1	971	-0.01%
2021/10/20	0	70.90	0	0.00	70.50	0	1,077	0.00%
2021/10/19	0	70.20	0	0.00	71.10	0	1,111	0.00%
2021/10/18	2	71.00	2	71.80	69.70	0	1,130	0.00%
2021/10/15	1	69.50	1	70.00	70.00	0	1,170	0.00%
2021/10/14	4	68.83	4	69.30	69.20	0	1,235	0.00%
2021/10/13	1	68.71	101	68.41	69.60	-100	1,416	-7.06%	大賣/
2021/10/12	2	72.75	2	72.90	72.90	0	1,581	0.00%
2021/10/08	100	78.30	0	0.00	77.10	100	1,596	6.26%
2021/10/07	2	79.35	3	79.87	80.20	-1	1,687	-0.06%
2021/10/06	1	73.00	1	73.70	74.00	0	1,725	0.00%
2021/10/05	4	71.05	4	71.53	70.50	0	1,716	0.00%
2021/10/04	3	72.70	3	72.97	72.70	0	1,724	0.00%
2021/10/01	3	67.87	3	68.20	68.10	0	1,752	0.00%
2021/09/29	1	71.40	2	72.15	72.10	-1	1,763	-0.06%
2021/09/28	0	73.60	0	0.00	74.00	0	1,766	0.00%
2021/09/23	1	71.10	1	72.00	71.90	0	1,780	0.00%
2021/09/22	1	76.80	0	0.00	75.20	1	1,786	0.06%
2021/09/16	0	76.90	0	0.00	76.20	0	1,799	0.00%
2021/09/15	7	77.83	5	75.30	75.30	2	1,802	0.11%
2021/09/14	1	83.30	1	83.70	83.40	0	1,767	0.00%
2021/09/13	1	84.70	1	85.80	82.50	0	1,790	0.00%
2021/09/09	5	82.70	5	82.56	82.70	0	1,879	0.00%
2021/09/06	1	82.50	0	0.00	82.00	1	1,909	0.05%
2021/09/01	5	86.52	6	84.58	87.50	-1	2,013	-0.05%
2021/08/31	2	82.00	2	82.60	80.80	0	1,995	0.00%
2021/08/30	0	80.70	0	0.00	81.50	0	2,018	0.00%
2021/08/25	5	82.00	4	81.13	82.00	1	2,160	0.05%
2021/08/23	1	77.60	2	77.10	77.60	-1	2,200	-0.05%
2021/08/20	5	72.70	5	73.24	72.60	0	2,207	0.00%
2021/08/19	0	75.80	0	0.00	74.00	0	2,226	0.00%
2021/08/18	0	0.00	1	73.40	78.80	-1	2,251	-0.04%
2021/08/16	0	79.60	0	0.00	79.90	0	2,284	0.00%
2021/08/13	1	83.00	1	84.00	82.20	0	2,315	0.00%
2021/08/12	3	84.50	3	85.27	84.00	0	2,330	0.00%
2021/08/11	6	82.05	6	82.30	82.50	0	2,359	0.00%
2021/08/09	0	0.00	1	89.80	88.50	-1	2,387	-0.04%
2021/08/03	2	93.45	3	93.93	92.50	-1	2,609	-0.04%
2021/07/30	2	94.60	2	95.45	93.00	0	2,667	0.00%
2021/07/29	1	93.60	1	94.50	93.50	0	2,711	0.00%
2021/07/28	3	93.13	3	93.97	92.00	0	2,771	0.00%
2021/07/27	4	95.93	4	95.45	94.50	0	2,816	0.00%
2021/07/26	2	99.05	2	100.20	98.00	0	2,840	0.00%
2021/07/23	1	105.50	1	107.00	101.00	0	2,827	0.00%
2021/07/22	2	105.00	2	104.50	104.50	0	2,823	0.00%
2021/07/21	2	105.75	1	104.50	106.00	1	2,844	0.04%
2021/07/20	8	103.88	7	105.50	104.50	1	2,851	0.04%
2021/07/19	16	111.47	17	111.15	109.50	-1	2,850	-0.04%
2021/07/16	7	107.36	9	103.43	107.50	-2	2,798	-0.07%
2021/07/14	14	101.45	22	101.00	101.50	-8	2,897	-0.28%
2021/07/13	8	100.50	13	96.47	100.50	-5	2,776	-0.18%
2021/07/08	0	0.00	3	93.10	92.80	-3	2,879	-0.10%
2021/07/06	2	88.25	0	0.00	87.50	2	2,934	0.07%
2021/06/30	0	89.00	0	0.00	88.80	0	3,461	0.00%
2021/06/29	1	88.00	1	88.90	88.30	0	3,637	0.00%
2021/06/28	1	88.20	0	0.00	88.00	1	3,869	0.03%
2021/06/25	1	89.50	0	0.00	89.20	1	3,896	0.03%
2021/06/23	3	89.80	3	90.40	89.60	0	4,010	0.00%
2021/06/22	1	88.80	2	88.70	88.60	-1	4,093	-0.02%
2021/06/21	3	91.80	2	92.85	90.40	1	4,078	0.02%
2021/06/18	22	96.10	19	95.66	94.40	3	4,072	0.07%
2021/06/17	3	93.30	3	92.87	93.30	0	4,036	0.00%
2021/06/16	1	92.40	0	0.00	90.30	1	4,057	0.02%
2021/06/15	1	92.70	0	0.00	92.70	1	4,098	0.02%
2021/06/11	1	93.49	0	0.00	91.70	1	4,145	0.02%
2021/06/10	5	92.88	4	92.45	92.90	1	4,212	0.02%
2021/06/09	4	91.40	7	91.03	89.00	-3	4,316	-0.07%
2021/06/07	2	89.30	2	89.95	88.60	0	4,724	0.00%
2021/06/03	3	92.03	3	93.20	91.80	0	5,016	0.00%
2021/06/02	11	95.11	11	95.86	92.40	0	5,037	0.00%
2021/05/31	5	92.80	5.1	93.45	92.70	-0.1	4,973	0.00%
2021/05/28	5	89.50	2	90.65	89.10	3	4,974	0.06%
2021/05/27	7	89.24	2	90.05	88.80	5	5,005	0.10%
2021/05/26	3	92.53	3	94.73	93.20	0	5,020	0.00%
2021/05/25	9	93.20	9	92.29	93.50	0	5,013	0.00%
2021/05/24	5	87.18	10	87.94	87.00	-5	5,033	-0.10%
2021/05/21	3	86.27	5	85.38	85.80	-2	5,051	-0.04%
2021/05/20	1	79.20	1	79.70	80.60	0	5,217	0.00%
2021/05/18	1	80.20	0	0.00	81.80	1	5,571	0.02%
2021/05/17	7	79.83	7	80.91	74.40	0	5,612	0.00%
2021/05/14	3	79.77	4	80.58	80.20	-1	5,842	-0.02%
2021/05/13	12	79.45	11	79.54	81.50	1	5,897	0.02%
2021/05/12	6	82.37	2	83.50	79.40	4	5,836	0.07%
2021/05/11	6	91.25	4	90.05	88.20	2	5,776	0.03%
2021/05/10	2	99.00	0	0.00	97.90	2	5,741	0.03%
2021/05/07	1	101.00	0	0.00	102.00	1	5,737	0.02%
2021/05/05	1	106.50	1	104.00	99.90	0	5,670	0.00%
2021/05/04	0	101.00	0	0.00	101.50	0	5,632	0.00%
2021/05/03	1	116.00	0	0.00	111.50	1	5,593	0.02%
2021/04/29	1	122.00	0	0.00	120.50	1	5,597	0.02%
2021/04/26	2	125.50	1.7	126.54	123.00	0.3	5,649	0.01%
2021/04/23	2	123.50	2	124.25	124.00	0	5,628	0.00%
2021/04/22	10	126.90	9	125.61	123.00	1	5,613	0.02%
2021/04/21	56	133.38	60	133.62	133.50	-4	5,558	-0.07%
2021/04/20	12	123.50	31	129.34	130.50	-19	5,448	-0.35%
2021/04/19	5	118.90	6	119.25	119.00	-1	5,428	-0.02%
2021/04/16	7	125.21	2	124.50	121.50	5	5,522	0.09%
2021/04/15	3	122.83	3	124.00	125.00	0	5,592	0.00%
2021/04/14	1	115.50	1	116.50	116.00	0	5,564	0.00%
2021/04/09	3	130.83	3	131.50	128.50	0	5,538	0.00%
2021/04/08	18	134.50	18.1	135.28	136.50	-0.1	5,427	0.00%
2021/04/07	2	125.00	1	123.50	127.50	1	5,213	0.02%
2021/04/06	3	120.50	4	121.63	118.50	-1	5,096	-0.02%
2021/04/01	47	120.85	26	123.21	118.50	21	5,014	0.42%
2021/03/31	25	120.58	36	121.89	123.50	-11	4,871	-0.23%
2021/03/30	1	112.00	0	0.00	112.50	1	4,673	0.02%
2021/03/29	3	112.67	2	112.75	110.50	1	4,642	0.02%
2021/03/26	0	109.50	0	0.00	109.50	0	4,574	0.00%
2021/03/25	4	107.00	4	107.75	106.50	0	4,530	0.00%
2021/03/23	0	102.00	0	0.00	103.00	0	4,449	0.00%
2021/03/19	1	105.50	1.1	106.87	106.50	-0.1	4,403	0.00%
2021/03/18	1	105.00	1.1	106.38	105.00	-0.1	4,363	0.00%
2021/03/16	0	103.50	0	0.00	101.50	0	4,270	0.00%
2021/03/15	21	101.98	21	103.62	101.00	0	4,202	0.00%
2021/03/12	19	107.32	4	108.75	108.00	15	4,058	0.37%
2021/03/11	11	107.86	25	112.58	116.00	-14	3,863	-0.36%
2021/03/10	27	113.67	26	115.12	105.50	1	3,656	0.03%
2021/03/09	0	0.00	1	108.00	108.50	-1	3,345	-0.03%
2021/03/08	0	0.00	1	113.50	111.00	-1	3,316	-0.03%
2021/03/05	0	109.50	0	0.00	108.50	0	3,278	0.00%
2021/03/04	0	107.50	0	0.00	109.00	0	3,270	0.00%
2021/03/03	0	0.00	0.1	108.00	107.00	-0.1	3,269	0.00%
2021/03/02	1	110.00	12	114.33	106.00	-11	3,270	-0.34%
2021/02/26	0	0.00	1	112.00	112.00	-1	3,245	-0.03%
2021/02/25	0	0.00	1	105.00	108.50	-1	3,203	-0.03%
2021/02/24	1	110.00	0	0.00	105.00	1	3,189	0.03%
2021/02/23	0	0.00	2	111.00	112.50	-2	3,132	-0.06%
2021/02/22	18	110.22	8	108.44	113.00	10	3,107	0.32%
2021/02/19	21	104.02	8	106.44	103.00	13	2,950	0.44%
2021/02/18	18	98.22	23	99.88	104.00	-5	2,701	-0.19%
2021/02/17	0	0.00	1	94.00	94.70	-1	2,564	-0.04%
2021/02/05	48	86.05	48	85.80	86.10	0	2,517	0.00%
2021/02/04	6	80.53	7.2	79.65	80.80	-1.2	2,348	-0.05%
2021/02/02	5	75.90	6	74.87	75.90	-1	2,285	-0.04%
2021/02/01	2	73.65	1	73.80	73.00	1	2,305	0.04%
2021/01/29	0	76.60	1	76.90	76.90	-1	2,315	-0.04%
2021/01/28	5	78.48	4	78.78	77.50	1	2,328	0.04%
2021/01/27	2	77.60	3	78.37	78.20	-1	2,352	-0.04%
2021/01/26	1	79.00	0	0.00	77.10	1	2,335	0.04%
2021/01/25	1	79.00	2	80.20	80.40	-1	2,312	-0.04%
2021/01/22	9	80.67	8	80.56	81.00	1	2,284	0.04%
2021/01/21	3	77.83	32	77.41	78.00	-29	2,249	-1.29%
2021/01/20	4	77.95	4	77.50	76.00	0	2,242	0.00%
2021/01/19	12	80.83	10	81.11	81.00	2	2,237	0.09%
2021/01/18	3	79.80	3	78.97	79.80	0	2,169	0.00%
2021/01/15	5	79.78	4	78.00	78.00	1	2,147	0.05%
2021/01/14	12	80.56	12	80.93	80.10	0	2,122	0.00%
2021/01/13	18	79.61	18	79.56	80.50	0	2,050	0.00%
2021/01/12	2	78.60	2	79.05	76.50	0	1,950	0.00%
2021/01/11	36	78.24	16	78.67	77.80	20	1,871	1.07%
2021/01/08	12	75.58	7	75.73	75.90	5	1,773	0.28%
2021/01/07	5	72.88	7	73.53	73.20	-2	1,668	-0.12%
2021/01/06	5	73.82	6	73.98	71.00	-1	1,632	-0.06%
2021/01/05	9	72.97	83	70.80	72.80	-74	1,582	-4.68%
2021/01/04	0	0.00	30	69.07	69.20	-30	1,534	-1.96%
2020/12/31	0	66.40	0	0.00	66.90	0	1,533	0.00%
2020/12/25	103	68.27	2	68.00	67.70	101	1,576	6.41%	大買/鉅額交易
2020/12/24	4	65.95	4	65.25	66.60	0	1,544	0.00%
2020/12/23	4	61.20	2	62.25	62.20	2	1,515	0.13%
2020/12/18	1	63.00	1	63.40	63.30	0	1,619	0.00%
2020/12/14	0	0.00	0.1	65.10	65.10	-0.1	1,763	0.00%
2020/12/11	0	0.00	5	65.32	65.10	-5	1,771	-0.28%
2020/12/08	4	65.80	0	0.00	65.60	4	1,805	0.22%
2020/12/07	5.1	64.98	0	0.00	65.20	5.1	1,836	0.28%
2020/12/04	7.1	66.60	7	66.77	66.20	0.1	1,845	0.00%
2020/11/30	0	0.00	1	68.70	68.50	-1	2,108	-0.05%
2020/11/27	1	68.40	0	0.00	68.50	1	2,158	0.05%
2020/11/26	1	70.30	0	0.00	68.50	1	2,171	0.05%
2020/11/20	3	72.70	0	0.00	72.50	3	2,483	0.12%
2020/11/19	6	73.13	6	73.21	72.20	0	2,593	0.00%
2020/11/18	5	72.52	5	72.20	72.60	0	2,633	0.00%
2020/11/17	0	0.00	1	69.90	69.90	-1	2,670	-0.04%
2020/11/13	1	71.70	1	72.30	71.40	0	2,961	0.00%
2020/11/12	10	72.85	9	72.47	72.60	1	3,064	0.03%
2020/11/10	2	70.80	2	70.90	71.00	0	3,151	0.00%
2020/11/09	1	72.20	1	71.70	72.50	0	3,476	0.00%
2020/11/06	3	71.33	3	71.77	70.30	0	3,626	0.00%
2020/11/05	7	70.54	7.3	70.68	70.50	-0.3	3,703	-0.01%
2020/11/04	3	68.70	2.1	69.00	70.20	0.9	3,816	0.02%
2020/10/30	1	71.20	1.2	70.00	70.00	-0.2	4,575	0.00%
2020/10/29	2	71.80	5	70.30	71.80	-3	4,606	-0.07%
2020/10/28	6	73.17	4	73.73	72.10	2	4,669	0.04%
2020/10/27	1.1	73.64	1	73.20	73.20	0.1	4,725	0.00%
2020/10/26	1	76.10	1	76.40	76.40	0	4,723	0.00%
2020/10/23	1.3	77.31	1	77.50	77.40	0.3	4,754	0.01%
2020/10/22	4	75.83	2	75.10	75.40	2	4,856	0.04%
2020/10/20	1	78.40	0	0.00	78.20	1	5,179	0.02%
2020/10/19	2	78.45	3.1	79.32	79.10	-1.1	5,301	-0.02%
2020/10/16	2.1	80.35	6.6	79.95	78.50	-4.6	5,559	-0.08%
2020/10/15	2	81.20	0	0.00	80.70	2	5,912	0.03%
2020/10/14	1	81.60	3	82.53	82.20	-2	5,931	-0.03%
2020/10/13	2	81.65	77	81.38	81.60	-75	5,963	-1.26%
2020/10/12	6	83.67	14	84.41	82.00	-8	6,012	-0.13%
2020/10/08	9	84.98	48	84.97	85.30	-39	6,212	-0.63%
2020/10/07	3	84.40	32	84.23	84.20	-29	6,247	-0.46%
2020/10/06	3	84.20	3	84.07	84.60	0	6,286	0.00%
2020/10/05	4	82.10	5	81.30	82.50	-1	6,345	-0.02%
2020/09/30	4	78.08	3	78.60	79.20	1	6,391	0.02%
2020/09/29	3	80.23	4	80.60	79.80	-1	6,440	-0.02%
2020/09/28	3	79.90	3.1	80.41	80.50	-0.1	6,591	0.00%
2020/09/25	4	78.75	7	79.73	78.60	-3	6,757	-0.04%
2020/09/24	5	84.82	3	85.03	82.00	2	6,745	0.03%
2020/09/23	5	85.94	6	86.33	86.20	-1	6,811	-0.01%
2020/09/22	4	85.75	6	86.10	84.70	-2	6,825	-0.03%
2020/09/21	52	86.78	2	87.00	86.60	50	6,810	0.73%
2020/09/17	41	83.30	18	82.86	82.80	23	6,736	0.34%
2020/09/16	4	80.93	1	80.80	80.70	3	6,693	0.04%
2020/09/15	4	81.50	0	0.00	81.10	4	6,693	0.06%
2020/09/11	2	81.90	1	80.60	80.20	1	6,689	0.01%
2020/09/09	0	0.00	4	87.03	88.80	-4	6,632	-0.06%
2020/09/08	6	85.85	5.1	86.44	85.50	0.9	6,608	0.01%
2020/09/07	4	88.30	3	87.97	88.00	1	6,598	0.02%
2020/09/04	9	90.42	9	90.74	91.00	0	6,575	0.00%
2020/09/03	115	94.32	43	94.76	91.50	72	6,609	1.09%	大買/
2020/09/02	3	92.87	4	92.73	92.30	-1	6,463	-0.02%
2020/09/01	5	91.36	7.1	92.00	92.10	-2.1	6,443	-0.03%
2020/08/31	7	92.06	5	91.92	92.60	2	6,441	0.03%
2020/08/28	9	92.80	14	91.61	90.00	-5	6,398	-0.08%
2020/08/27	6	90.67	6	90.75	91.00	0	6,363	0.00%
2020/08/26	27	92.03	28	91.79	90.70	-1	6,368	-0.02%
2020/08/25	9	88.82	8	89.43	90.30	1	6,208	0.02%
2020/08/24	7	85.73	7	85.80	86.50	0	6,137	0.00%
2020/08/21	17	83.13	13	83.32	84.00	4	6,181	0.06%
2020/08/20	10	82.59	11	80.08	79.20	-1	6,418	-0.02%
2020/08/19	18	89.45	18	90.66	87.80	0	6,420	0.00%
2020/08/18	11	88.05	6	87.95	88.30	5	6,298	0.08%
2020/08/17	11	88.42	15	88.76	90.10	-4	6,207	-0.06%
2020/08/14	3	86.30	1	86.00	85.40	2	6,119	0.03%
2020/08/13	76	88.59	73	89.08	85.50	3	6,069	0.05%
2020/08/12	19	85.46	21	85.03	86.80	-2	5,730	-0.03%
2020/08/11	3	81.97	5	83.22	82.50	-2	5,593	-0.04%
2020/08/10	16	86.69	17	86.89	86.40	-1	5,506	-0.02%
2020/08/07	31	86.09	31	85.33	86.50	0	5,433	0.00%
2020/08/06	18	83.99	11	83.61	82.50	7	5,272	0.13%
2020/08/05	52	81.58	88	84.30	83.50	-36	5,052	-0.71%
2020/08/04	31.1	77.57	1	77.80	78.00	30.1	4,766	0.63%
2020/08/03	5	77.68	3	77.97	77.20	2	4,866	0.04%
2020/07/31	10	76.44	9	76.43	77.00	1	4,933	0.02%
2020/07/30	8	73.68	8	73.73	74.50	0	4,915	0.00%
2020/07/28	14	73.39	14	73.61	71.50	0	4,966	0.00%
2020/07/27	6	77.78	4	77.45	75.40	2	5,000	0.04%
2020/07/24	7	75.59	8	75.30	74.90	-1	4,867	-0.02%
2020/07/23	15	76.14	15	76.11	77.60	0	4,965	0.00%
2020/07/22	25	78.04	46	77.44	77.60	-21	4,881	-0.43%
2020/07/21	10	76.42	10.1	74.38	77.00	-0.1	4,628	0.00%
2020/07/20	3	70.17	3	70.43	70.00	0	4,298	0.00%
2020/07/17	5.1	69.97	7	69.93	69.70	-1.9	4,305	-0.04%
2020/07/16	28	71.71	3	70.57	71.30	25	4,378	0.57%
2020/07/15	38	72.75	79	72.56	70.60	-41	4,352	-0.94%
2020/07/14	48.1	70.90	8.1	70.45	70.90	40	4,200	0.95%
2020/07/13	2.1	69.26	4.1	69.11	69.80	-2	4,194	-0.05%
2020/07/10	9	67.63	5	67.64	66.70	4	4,207	0.10%
2020/07/09	5	71.94	5	72.16	71.40	0	4,240	0.00%
2020/07/08	12	72.20	13	72.25	72.20	-1	4,299	-0.02%
2020/07/07	18	71.68	20	71.77	72.20	-2	4,295	-0.05%
2020/07/06	1	70.50	70	70.50	70.40	-69	4,208	-1.64%
2020/07/02	79	67.23	10	66.54	65.00	69	4,194	1.65%
2020/07/01	7	64.16	6	63.67	64.40	1	4,143	0.02%
2020/06/19	1	61.40	1	61.90	61.60	0	4,397	0.00%
2020/06/18	0	60.30	0	0.00	60.70	0	4,395	0.00%
2020/06/15	1	60.50	1	60.70	59.20	0	4,414	0.00%
2020/06/12	0	59.80	0	0.00	59.40	0	4,420	0.00%
2020/06/11	3	60.37	2	61.25	59.80	1	4,415	0.02%
2020/06/10	0	0.00	1	63.70	62.40	-1	4,405	-0.02%
2020/06/08	0	0.00	1	67.10	65.30	-1	4,390	-0.02%
2020/06/05	3	66.23	3	65.77	67.30	0	4,368	0.00%
2020/06/02	9	67.17	4	66.55	66.00	5	4,372	0.11%
2020/06/01	0	0.00	1	66.00	66.40	-1	4,353	-0.02%
2020/05/28	1	66.60	2	67.55	66.60	-1	4,328	-0.02%
2020/05/27	41	69.73	41	70.47	67.60	0	4,271	0.00%
2020/05/26	2	66.75	3	67.17	67.20	-1	4,066	-0.02%
2020/05/21	1	64.80	0	0.00	64.90	1	3,911	0.03%
2020/05/20	1	62.30	1	62.90	62.40	0	3,874	0.00%
2020/05/18	0	0.00	20	59.40	61.00	-20	3,845	-0.52%
2020/05/15	7	61.67	7	62.00	61.40	0	3,796	0.00%
2020/05/14	0	61.80	2	63.10	61.50	-2	3,775	-0.05%
2020/05/13	0	0.00	1	64.60	65.10	-1	3,711	-0.03%
2020/05/11	20	65.80	0	0.00	65.60	20	3,681	0.54%
2020/05/08	12	67.69	6	67.48	66.90	6	3,618	0.17%
2020/05/07	2	66.70	1	67.20	68.50	1	3,480	0.03%
2020/05/05	1.1	64.20	1	65.50	64.30	0.1	3,292	0.00%
2020/04/30	12	64.69	14	63.48	64.70	-2	3,185	-0.06%
2020/04/29	14	62.04	17	62.45	62.00	-3	3,067	-0.10%
2020/04/28	10	59.69	5	58.74	61.00	5	2,958	0.17%
2020/04/27	3	56.60	3	56.70	56.60	0	2,789	0.00%
2020/04/24	0	54.20	0	0.00	54.20	0	2,753	0.00%
2020/04/22	1	53.00	3	53.33	53.50	-2	2,717	-0.07%
2020/04/21	9	52.34	7	52.46	52.80	2	2,683	0.07%
2020/04/20	1	56.30	1	56.60	55.80	0	2,588	0.00%
2020/04/17	10	58.67	11	57.40	55.80	-1	2,571	-0.04%
2020/04/16	11	59.08	11	58.67	59.70	0	2,489	0.00%
2020/04/15	2	59.80	2	59.45	58.20	0	2,439	0.00%
2020/04/14	8	59.25	8	59.74	60.00	0	2,385	0.00%
2020/04/13	15	57.79	14	58.00	56.50	1	2,306	0.04%
2020/04/10	2	54.05	2	54.50	55.90	0	2,201	0.00%
2020/04/09	3	55.17	5	55.50	55.80	-2	2,171	-0.09%
2020/04/07	15	49.89	27	50.53	51.40	-12	2,035	-0.59%
2020/04/06	4	47.51	0	0.00	47.00	4	1,976	0.20%
2020/04/01	1	47.25	1	47.85	47.85	0	1,943	0.00%
2020/03/31	24	46.21	14	45.17	46.90	10	1,972	0.51%
2020/03/30	1	44.70	1	43.95	44.70	0	1,935	0.00%
2020/03/27	20	45.78	23	44.04	44.00	-3	1,912	-0.16%
2020/03/26	9	42.43	6	41.67	43.30	3	1,835	0.16%
2020/03/20	3	34.50	4	33.33	34.40	-1	1,776	-0.06%
2020/03/19	4	32.94	4	31.50	31.50	0	1,830	0.00%
2020/03/18	0	0.00	3	36.45	35.00	-3	1,817	-0.17%
2020/03/17	17	35.77	17	35.99	35.60	0	1,800	0.00%
2020/03/16	3	38.80	3	39.70	36.40	0	1,790	0.00%
2020/03/13	5	36.34	5	36.76	37.95	0	1,771	0.00%
2020/03/12	39	42.18	47	40.81	40.25	-8	1,742	-0.46%
2020/03/11	15	46.54	8	48.21	44.50	7	1,725	0.41%
2020/03/10	17	45.49	13	47.08	47.75	4	1,714	0.23%
2020/03/09	2	48.18	2	48.53	47.20	0	1,697	0.00%
2020/03/06	1	50.80	1	50.40	50.40	0	1,678	0.00%
2020/03/05	5	52.70	5	53.24	52.80	0	1,678	0.00%
2020/03/03	1	53.20	4	53.43	52.70	-3	1,705	-0.18%
2020/03/02	8	53.89	5	54.40	52.40	3	1,703	0.18%
2020/02/27	23	59.35	28	59.43	55.70	-5	1,676	-0.30%
2020/02/26	10	59.14	14	58.69	61.00	-4	1,588	-0.25%
2020/02/25	5	55.04	3	55.60	55.50	2	1,527	0.13%
2020/02/24	1	54.80	0	0.00	55.50	1	1,571	0.06%
2020/02/21	2	56.10	0	0.00	55.30	2	1,711	0.12%
2020/02/18	4	57.40	0	0.00	57.20	4	1,875	0.21%
2020/02/13	3	59.17	13	59.60	57.50	-10	2,475	-0.40%
2020/02/06	10	58.10	0	0.00	58.70	10	2,743	0.36%
2020/02/03	11	53.96	11	55.16	56.00	0	2,905	0.00%
2020/01/17	0	0.00	2	68.30	67.90	-2	3,055	-0.07%
2020/01/16	4	69.50	5	68.82	68.50	-1	3,091	-0.03%
2020/01/15	2	68.60	0	0.00	68.50	2	3,223	0.06%
2020/01/13	2	68.40	2	68.75	68.80	0	3,467	0.00%
2020/01/09	0	0.00	0.2	67.00	67.30	-0.2	3,658	0.00%
2020/01/06	4	68.38	3	68.77	68.20	1	4,181	0.02%
2020/01/03	0	0.00	5	70.84	69.60	-5	4,258	-0.12%
2020/01/02	5	71.32	0.1	71.10	71.30	4.9	4,338	0.11%
2019/12/30	0	0.00	20	69.80	69.70	-20	4,824	-0.41%
2019/12/27	6	69.70	9	69.00	68.80	-3	4,959	-0.06%
2019/12/26	6	71.10	9	70.66	70.00	-3	4,967	-0.06%
2019/12/25	5	69.20	0	0.00	69.90	5	4,939	0.10%
2019/12/23	0	0.00	1	67.70	67.10	-1	4,952	-0.02%
2019/12/17	6	70.78	6	70.58	69.30	0	5,055	0.00%
2019/12/16	17	69.06	17	69.57	69.10	0	5,045	0.00%
2019/12/12	0	0.00	1	67.20	67.00	-1	5,167	-0.02%
2019/12/10	6	68.70	8	68.48	67.90	-2	5,279	-0.04%
2019/12/09	2	68.90	3	68.90	68.40	-1	5,358	-0.02%
2019/12/05	0	0.00	3	68.10	68.00	-3	5,523	-0.05%
2019/12/04	1	67.40	0	0.00	67.00	1	5,722	0.02%
2019/12/03	10	67.51	8	67.00	67.00	2	5,912	0.03%
2019/11/29	1	68.80	1	69.50	67.00	0	5,902	0.00%
2019/11/26	1	67.50	1	67.90	66.90	0	5,885	0.00%
2019/11/25	7	67.43	5	67.32	67.00	2	5,917	0.03%
2019/11/22	2	66.90	2	66.00	66.00	0	5,943	0.00%
2019/11/20	4	65.65	1	67.60	65.50	3	5,980	0.05%
2019/11/18	23	72.00	17	71.84	71.10	6	6,028	0.10%
2019/11/14	12	71.63	11	71.81	71.30	1	6,279	0.02%
2019/11/13	22	76.14	64	74.49	71.60	-42	6,309	-0.67%
2019/11/12	64	72.75	23	75.34	76.30	41	5,966	0.69%
2019/11/11	2	70.10	2	70.90	69.40	0	5,812	0.00%
2019/11/08	7	70.79	8	70.10	71.80	-1	5,794	-0.02%
2019/11/07	2	70.25	3	70.30	68.40	-1	5,753	-0.02%
2019/11/05	13	71.85	13	71.15	71.00	0	5,742	0.00%
2019/11/04	2	71.50	1	71.00	70.70	1	5,714	0.02%
2019/11/01	6	70.28	6	69.48	70.40	0	5,671	0.00%
2019/10/31	1	66.70	0.1	66.10	66.10	0.9	5,581	0.02%
2019/10/30	1	67.50	0	0.00	67.40	1	5,579	0.02%
2019/10/29	15	67.27	43	65.70	67.90	-28	5,573	-0.50%
2019/10/28	4	69.20	4	67.90	67.90	0	5,523	0.00%
2019/10/25	2	68.90	2	69.80	69.30	0	5,519	0.00%
2019/10/23	10	72.94	10	71.50	70.60	0	5,442	0.00%
2019/10/22	17	70.98	4	70.50	71.70	13	5,363	0.24%
2019/10/21	9	70.13	0	0.00	69.80	9	5,309	0.17%
2019/10/18	8	73.29	1	73.60	72.20	7	5,239	0.13%
2019/10/17	13	71.38	2.1	71.46	72.50	10.9	5,170	0.21%
2019/10/16	1	72.20	1	72.60	73.20	0	5,059	0.00%
2019/10/15	1	70.90	2	70.25	71.30	-1	4,887	-0.02%
2019/10/14	0	0.00	35.7	64.90	64.90	-35.7	4,671	-0.76%
2019/10/09	7	59.36	7	58.57	59.00	0	4,675	0.00%
2019/10/08	26	60.49	20	60.42	59.70	6	4,651	0.13%
2019/10/07	30	63.29	42.1	63.51	60.50	-12.1	4,646	-0.26%
2019/10/04	66	59.90	79.4	59.18	60.30	-13.4	4,391	-0.31%
2019/10/03	40	56.58	49	58.07	57.90	-9	4,220	-0.21%
2019/10/02	10	54.70	10.1	54.20	54.20	-0.1	4,071	0.00%
2019/09/27	6	51.50	5	52.10	52.60	1	4,017	0.02%
2019/09/24	0	0.00	1	53.40	52.80	-1	4,039	-0.02%
2019/09/23	2	52.30	2	52.15	52.10	0	4,010	0.00%
2019/09/20	6	53.25	4	52.78	52.30	2	4,003	0.05%
2019/09/18	1	51.10	0	0.00	52.00	1	4,028	0.02%
2019/09/17	32	51.86	31	50.90	50.30	1	4,031	0.02%
2019/09/16	5	55.10	5	54.80	55.40	0	4,010	0.00%
2019/09/12	21	56.08	8	56.09	55.10	13	4,017	0.32%
2019/09/11	11	55.23	4	56.05	55.60	7	3,935	0.18%
2019/09/10	8	55.88	4	55.05	54.20	4	3,849	0.10%
2019/09/09	17	55.16	8	55.86	56.50	9	3,764	0.24%
2019/09/06	7	52.90	10	53.36	54.80	-3	3,642	-0.08%
2019/09/05	2	50.20	22	51.36	51.80	-20	3,431	-0.58%
2019/09/04	5	46.84	0	0.00	47.15	5	3,230	0.15%
2019/08/28	1	46.80	0	0.00	47.05	1	3,126	0.03%
2019/08/27	9	47.16	0	0.00	48.10	9	3,077	0.29%
2019/08/26	0	0.00	1	46.30	45.50	-1	3,033	-0.03%
2019/08/22	56	49.29	56	49.45	49.70	0	2,932	0.00%
2019/08/21	26	47.31	26	47.35	47.55	0	2,797	0.00%
2019/08/20	24	49.32	24	48.96	46.55	0	2,726	0.00%
2019/08/19	2	44.83	7	46.44	47.75	-5	2,468	-0.20%
2019/08/16	2	43.48	1	44.00	43.45	1	2,348	0.04%
2019/08/08	3	41.20	2	41.20	42.05	1	2,258	0.04%
2019/08/07	0	0.00	3	39.45	40.45	-3	2,263	-0.13%
2019/08/06	1	36.75	1	36.20	38.00	0	2,234	0.00%
2019/07/31	1	41.35	1	40.90	42.00	0	2,138	0.00%
2019/07/29	1	44.60	5	45.35	43.90	-4	2,072	-0.19%
2019/07/24	5	44.90	1	45.00	44.80	4	2,013	0.20%
2019/07/23	0	0.00	1	45.00	44.80	-1	2,094	-0.05%
2019/07/19	1	41.95	1	42.20	41.80	0	2,264	0.00%
2019/07/17	1	41.90	0	0.00	41.30	1	2,464	0.04%
2019/07/16	1	44.25	1	43.90	43.85	0	2,531	0.00%
2019/07/15	8	44.00	10	43.90	44.20	-2	2,655	-0.08%
2019/07/12	1	41.45	0.1	41.60	41.80	0.9	2,629	0.03%
2019/07/11	0.1	40.80	2	40.25	40.85	-1.9	2,606	-0.07%
2019/07/10	0	0.00	2	38.10	38.85	-2	2,544	-0.08%
2019/07/01	13	37.32	13	37.18	36.90	0	2,558	0.00%
2019/06/26	5	36.82	7	37.03	37.00	-2	2,912	-0.07%
2019/06/25	9	38.11	9	37.61	37.30	0	2,898	0.00%
2019/06/24	0	0.00	2	36.75	37.30	-2	2,901	-0.07%
2019/06/21	11	36.31	13	36.37	35.55	-2	2,888	-0.07%
2019/06/20	0	0.00	9	34.67	34.75	-9	2,792	-0.32%
2019/06/04	1	31.65	1	32.15	31.70	0	3,015	0.00%
2019/06/03	5	31.62	5	31.42	31.15	0	3,030	0.00%
2019/05/17	2	31.68	0	0.00	31.80	2	3,192	0.06%
2019/05/15	2	37.03	0	0.00	36.65	2	3,143	0.06%
2019/04/30	0	0.00	1	36.90	37.65	-1	3,147	-0.03%
2019/04/29	2	37.45	1	39.10	36.15	1	3,133	0.03%
2019/04/26	18	41.09	19	41.02	40.15	-1	2,992	-0.03%
2019/04/25	4	43.35	1	44.90	40.50	3	2,833	0.11%
2019/04/24	5	45.80	2	45.78	44.70	3	2,682	0.11%
2019/04/22	0	0.00	15	49.20	49.20	-15	2,485	-0.60%
2019/04/19	30	55.00	3	57.10	54.20	27	2,378	1.14%
2019/04/17	1	60.70	1	60.40	60.60	0	2,236	0.00%
2019/04/16	1	58.00	0	0.00	59.40	1	2,308	0.04%
2019/04/10	7	53.23	0	0.00	53.90	7	2,249	0.31%
2019/04/03	1	54.00	0	0.00	55.50	1	2,286	0.04%
2019/04/02	4	54.28	0	0.00	55.80	4	2,310	0.17%
2019/04/01	17	55.84	49.4	56.30	56.50	-32.4	2,319	-1.40%
2019/03/29	37	52.68	3	52.77	53.20	34	2,218	1.53%
2019/03/28	0	0.00	10	48.40	48.40	-10	2,056	-0.49%
2019/03/27	29	43.65	15	43.00	44.00	14	2,028	0.69%
2019/03/26	5	41.30	8	41.59	41.10	-3	1,924	-0.16%
2019/03/25	1	39.05	0	0.00	39.25	1	1,870	0.05%
2019/03/22	1	39.55	0	0.00	39.75	1	1,831	0.05%
2019/03/21	0	0.00	1	36.55	36.90	-1	1,757	-0.06%
2019/03/20	2	36.63	1	36.40	36.35	1	1,734	0.06%
2019/03/19	9	35.58	8	35.60	35.95	1	1,694	0.06%
2019/03/18	2	34.10	22	34.11	34.55	-20	1,625	-1.23%
2019/03/15	0	0.00	20	33.08	33.00	-20	1,574	-1.27%
2019/03/14	41	32.61	41	33.07	32.40	0	1,554	0.00%
2019/03/13	15	31.65	0	0.00	31.80	15	1,521	0.99%
2019/03/12	25	32.14	1	32.70	32.00	24	1,508	1.59%
2019/03/06	2	31.85	2	32.05	31.50	0	1,432	0.00%
2019/02/26	1	30.70	0	0.00	30.95	1	1,345	0.07%
2019/02/18	1	29.05	1	29.15	31.40	0	1,164	0.00%
2019/02/15	1	29.00	0	0.00	28.55	1	1,088	0.09%
2019/02/13	1	29.80	3	29.60	29.65	-2	1,061	-0.19%
2019/01/30	0	0.00	1	27.35	27.60	-1	963	-0.10%
2019/01/28	1	26.75	1	27.15	26.70	0	942	0.00%
2019/01/25	1	27.00	0	0.00	27.00	1	935	0.11%
2019/01/18	1	28.15	0	0.00	27.90	1	892	0.11%
2019/01/17	2	28.63	0	0.00	28.60	2	883	0.23%
2019/01/14	0	0.00	1	29.50	28.60	-1	846	-0.12%
2019/01/11	2	30.03	1	29.95	29.70	1	802	0.12%
2019/01/09	1	29.00	1	30.10	30.20	0	724	0.00%
2019/01/08	3	29.60	4	29.09	29.95	-1	671	-0.15%
2019/01/03	2	25.90	0	0.00	26.00	2	490	0.41%
2018/12/22	0	0.00	1	27.40	27.40	-1	195	-0.51%
2018/12/12	0	0.00	1	23.50	23.30	-1	101	-0.99%
2018/07/18	1	21.50	0	0.00	21.45	1	73	1.37%
2018/06/01	0	0.00	1	23.10	23.10	-1	224	-0.45%
2018/05/09	1	21.90	0	0.00	21.95	1	250	0.40%
2018/03/12	0	0.00	2	25.50	25.20	-2	159	-1.25%
2018/03/09	2	25.00	1	24.90	25.20	1	150	0.66%