力致 (3483)-凱基-松山券商分點個股進出

台股 » 個股 » 力致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力致

(3483)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

力致 (3483)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	5	210.10	4	210.63	207.00	1	5,713	0.02%
2024/05/30	11.1	206.80	6	203.17	203.50	5.1	5,595	0.09%
2024/05/29	5	198.00	9	202.00	198.00	-4	5,389	-0.07%
2024/05/28	4	190.63	2	190.75	188.50	2	4,973	0.04%
2024/05/27	6	188.83	0	0.00	187.00	6	4,878	0.12%
2024/05/24	1	190.50	3	187.50	188.50	-2	4,800	-0.04%
2024/05/23	13	189.19	11	190.18	186.00	2	4,666	0.04%
2024/05/22	14	183.11	19	185.13	187.50	-5	4,434	-0.11%
2024/05/21	13	178.85	12	175.00	179.50	1	4,132	0.02%
2024/05/20	0	0.00	1	178.00	174.00	-1	3,948	-0.03%
2024/05/16	5	160.00	0	0.00	160.50	5	3,660	0.14%
2024/05/15	0	0.00	3	163.50	162.00	-3	3,779	-0.08%
2024/05/13	1	168.00	2	165.00	164.00	-1	4,260	-0.02%
2024/05/08	1	165.00	0	0.00	165.50	1	4,402	0.02%
2024/05/06	2	159.25	1	163.00	158.00	1	4,500	0.02%
2024/05/03	1	161.50	0	0.00	160.50	1	4,519	0.02%
2024/05/02	0.1	164.00	1	165.00	163.00	-0.9	4,535	-0.02%
2024/04/30	1	161.00	20	160.28	166.50	-19	4,657	-0.41%
2024/04/29	18	159.83	23	158.74	160.00	-5	4,554	-0.11%
2024/04/26	6	153.50	5.1	154.78	154.00	0.9	4,509	0.02%
2024/04/24	0	0.00	1	147.00	147.50	-1	4,483	-0.02%
2024/04/22	1	140.00	0	0.00	138.00	1	4,521	0.02%
2024/04/17	1	137.50	0	0.00	137.00	1	4,522	0.02%
2024/04/09	0	0.00	2	150.50	149.00	-2	4,649	-0.04%
2024/04/08	0.1	151.00	0	0.00	150.00	0.1	4,695	0.00%
2024/04/02	3	149.00	1	154.00	150.00	2	4,921	0.04%
2024/04/01	0	0.00	0	154.00	153.00	0	5,034	0.00%
2024/03/29	3	153.67	4	155.00	153.00	-1	5,043	-0.02%
2024/03/28	2	154.00	1	153.00	153.00	1	5,038	0.02%
2024/03/27	0	0.00	1	159.00	158.00	-1	5,105	-0.02%
2024/03/26	2	158.75	1	160.00	157.50	1	5,105	0.02%
2024/03/25	0	0.00	1	162.00	161.00	-1	5,076	-0.02%
2024/03/21	20	152.00	2.4	151.71	153.00	17.6	5,037	0.35%
2024/03/19	3	147.83	2	147.00	147.50	1	5,005	0.02%
2024/03/18	0.1	147.00	0	0.00	147.00	0.1	4,999	0.00%
2024/03/15	1	145.50	0.1	146.00	146.00	1	4,996	0.02%
2024/03/14	0.3	146.67	4	146.13	145.00	-3.7	5,034	-0.07%
2024/03/13	6	151.00	0	0.00	151.50	6	4,992	0.12%
2024/03/11	3	156.17	2	156.25	154.50	1	4,970	0.02%
2024/03/08	2	158.50	2	160.25	157.50	0	4,947	0.00%
2024/03/07	7	169.07	4	167.50	164.00	3	4,979	0.06%
2024/03/06	7	173.36	11	175.73	168.00	-4	4,946	-0.08%
2024/03/05	1	171.50	0	0.00	171.50	1	4,725	0.02%
2024/03/04	2	172.00	1	169.00	169.00	1	4,744	0.02%
2024/03/01	0	0.00	1	172.00	170.50	-1	4,736	-0.02%
2024/02/29	1	169.50	2	171.25	171.50	-1	4,729	-0.02%
2024/02/27	2	163.75	3	167.00	167.00	-1	4,754	-0.02%
2024/02/26	1	163.51	0	0.00	164.50	1	5,015	0.02%
2024/02/23	2	166.75	0	0.00	165.00	2	5,335	0.04%
2024/02/22	0	0.00	4	168.00	170.00	-4	5,731	-0.07%
2024/02/21	1	173.00	0	0.00	169.50	1	5,855	0.02%
2024/02/20	2	171.00	1	171.00	171.50	1	5,895	0.02%
2024/02/19	1	171.50	1	171.00	170.50	0	5,869	0.00%
2024/02/16	9	176.28	1	176.50	176.00	8	5,848	0.14%
2024/02/15	3	174.83	8	177.44	182.50	-5	5,754	-0.09%
2024/02/05	10	173.30	6	174.75	166.00	4	5,645	0.07%
2024/02/02	3	170.17	14	171.54	172.00	-11	5,433	-0.20%
2024/02/01	1	164.50	4.3	164.49	164.00	-3.3	5,413	-0.06%
2024/01/31	1	163.00	0	0.00	163.00	1	5,470	0.02%
2024/01/30	4	164.00	1	165.00	165.00	3	5,479	0.05%
2024/01/29	1	157.50	1	161.50	161.50	0	5,422	0.00%
2024/01/26	5	159.00	0	0.00	156.50	5	5,442	0.09%
2024/01/24	2	166.25	42	167.02	165.00	-40	5,440	-0.74%
2024/01/23	0	0.00	2	161.00	161.50	-2	5,266	-0.04%
2024/01/22	1	162.00	4	160.38	163.50	-3	5,216	-0.06%
2024/01/19	1	156.00	2	158.50	156.00	-1	5,153	-0.02%
2024/01/18	1	158.50	0	0.00	159.50	1	5,124	0.02%
2024/01/17	1	159.50	0	0.00	158.00	1	5,142	0.02%
2024/01/16	0	0.00	2	157.50	161.00	-2	5,166	-0.04%
2024/01/15	0	0.00	1	158.50	157.50	-1	5,209	-0.02%
2024/01/12	1	152.50	0	0.00	151.50	1	5,220	0.02%
2024/01/11	1	153.50	0	0.00	153.00	1	5,283	0.02%
2024/01/10	0	0.00	1	155.00	151.50	-1	5,321	-0.02%
2024/01/05	0	0.00	1	158.00	157.00	-1	5,926	-0.02%
2024/01/04	2	162.75	1	164.00	159.00	1	6,164	0.02%
2024/01/03	1	163.00	1	164.50	163.50	0	6,308	0.00%
2024/01/02	1	161.50	0	0.00	162.00	1	6,414	0.02%
2023/12/28	5	162.40	3	163.33	160.50	2	6,370	0.03%
2023/12/27	4	155.00	1	158.50	159.00	3	6,234	0.05%
2023/12/26	0	0.00	3	152.00	152.50	-3	6,193	-0.05%
2023/12/25	0	0.00	1	150.00	150.00	-1	6,214	-0.02%
2023/12/22	1	155.00	0	0.00	152.00	1	6,234	0.02%
2023/12/20	2	153.00	1	153.00	152.00	1	6,256	0.02%
2023/12/15	1	148.50	0	0.00	149.00	1	6,331	0.02%
2023/12/12	11.3	150.04	0	0.00	149.00	11.3	6,376	0.18%
2023/12/11	2	150.00	2	150.75	150.50	0	6,421	0.00%
2023/12/08	1	154.00	0	0.00	155.00	1	6,413	0.02%
2023/12/07	0	0.00	1	159.00	152.50	-1	6,428	-0.02%
2023/12/06	1	160.50	11	159.91	159.00	-10	6,474	-0.15%
2023/12/05	11	158.05	0	0.00	158.00	11	6,813	0.16%
2023/12/04	2	159.00	0	0.00	158.50	2	6,836	0.03%
2023/12/01	1	165.50	0	0.00	165.50	1	6,804	0.01%
2023/11/30	16	159.50	3	160.00	160.00	13	6,874	0.19%
2023/11/28	2	161.00	0	0.00	162.50	2	6,876	0.03%
2023/11/27	2	160.00	0	0.00	158.50	2	6,860	0.03%
2023/11/24	5	162.00	0	0.00	159.00	5	6,864	0.07%
2023/11/23	17	166.41	15	163.83	162.50	2	6,816	0.03%
2023/11/22	16	167.41	18	169.42	176.00	-2	6,667	-0.03%
2023/11/21	4	161.38	19	164.76	167.00	-15	6,469	-0.23%
2023/11/20	1	149.50	1.2	150.28	155.00	-0.2	6,280	0.00%
2023/11/17	1	146.00	0	0.00	146.50	1	6,331	0.02%
2023/11/15	5	146.60	2	145.00	145.00	3	6,902	0.04%
2023/11/14	3	144.33	2	145.00	145.00	1	7,084	0.01%
2023/11/13	0	0.00	0.2	143.09	145.00	-0.2	7,386	0.00%
2023/11/10	1.2	143.63	0	0.00	143.00	1.2	7,681	0.01%
2023/11/09	4.2	153.11	9.1	154.27	151.50	-4.9	7,907	-0.06%
2023/11/08	5	150.00	2	148.00	150.00	3	8,067	0.04%
2023/11/06	2	150.50	2	147.50	146.00	0	9,352	0.00%
2023/11/03	1	148.00	2	145.75	147.00	-1	9,663	-0.01%
2023/11/02	0	0.00	1	145.00	146.00	-1	9,627	-0.01%
2023/10/30	0	0.00	1	140.00	141.00	-1	9,587	-0.01%
2023/10/27	1	139.00	0	0.00	136.50	1	9,593	0.01%
2023/10/26	1	139.00	1	140.50	138.50	0	9,606	0.00%
2023/10/23	5	138.00	5	138.50	137.50	0	9,575	0.00%
2023/10/20	0	0.00	2	144.75	143.50	-2	9,546	-0.02%
2023/10/18	1	144.50	0	0.00	147.00	1	9,612	0.01%
2023/10/17	12	150.96	10	148.65	148.50	2	9,610	0.02%
2023/10/16	8	155.00	3.2	157.46	153.50	4.8	9,779	0.05%
2023/10/13	7	154.93	11	155.23	153.00	-4	10,092	-0.04%
2023/10/12	3	147.00	21	152.21	154.00	-18	9,938	-0.18%
2023/10/06	10	142.85	4	145.88	141.00	6	9,612	0.06%
2023/10/04	0	0.00	1	136.00	137.00	-1	9,484	-0.01%
2023/10/03	2	136.50	0	0.00	135.00	2	9,490	0.02%
2023/10/02	2	140.00	1	139.50	139.00	1	9,503	0.01%
2023/09/27	0	0.00	1	132.00	134.50	-1	9,522	-0.01%
2023/09/26	1	136.00	3	130.50	130.50	-2	9,589	-0.02%
2023/09/22	0	0.00	2	131.00	132.00	-2	9,805	-0.02%
2023/09/21	0	0.00	2	126.75	129.00	-2	9,794	-0.02%
2023/09/20	2	132.25	2	131.50	131.50	0	9,702	0.00%
2023/09/19	0	0.00	1	133.00	131.50	-1	9,769	-0.01%
2023/09/15	1	141.00	2	138.25	138.00	-1	10,086	-0.01%
2023/09/14	2	136.25	5	137.90	139.50	-3	10,040	-0.03%
2023/09/13	4	132.38	0	0.00	133.00	4	9,987	0.04%
2023/09/12	1	134.50	3	135.33	135.00	-2	9,979	-0.02%
2023/09/11	6	139.83	6	134.42	133.50	0	10,056	0.00%
2023/09/08	44	145.83	42	145.33	142.00	2	9,998	0.02%
2023/09/07	2	139.75	1	141.00	142.50	1	9,677	0.01%
2023/09/06	1	142.50	0	0.00	142.50	1	9,656	0.01%
2023/09/05	10	141.80	0	0.00	143.50	10	9,646	0.10%
2023/09/04	0	0.00	4	132.50	137.50	-4	9,586	-0.04%
2023/09/01	3	133.50	0	0.00	132.50	3	9,721	0.03%
2023/08/29	2	134.25	1	132.00	134.00	1	9,925	0.01%
2023/08/28	3	130.33	1	133.50	133.00	2	9,872	0.02%
2023/08/25	1	141.00	2	141.00	140.00	-1	9,703	-0.01%
2023/08/24	5	143.90	5	145.20	140.00	0	9,554	0.00%
2023/08/23	1	146.50	1	144.00	144.00	0	9,286	0.00%
2023/08/22	3	152.33	17	152.26	150.50	-14	9,063	-0.15%
2023/08/21	4	148.63	9	151.56	152.00	-5	8,852	-0.06%
2023/08/18	17	146.41	14	142.93	143.00	3	8,423	0.04%
2023/08/17	12	150.58	5	145.90	146.00	7	8,180	0.09%
2023/08/16	22	141.75	22	143.68	145.00	0	7,821	0.00%
2023/08/15	4	137.88	7	136.50	136.00	-3	7,426	-0.04%
2023/08/14	11	134.45	8	134.88	132.50	3	7,093	0.04%
2023/08/11	9	151.56	5	151.30	146.50	4	6,715	0.06%
2023/08/10	29	154.76	34	155.44	162.50	-5	6,461	-0.08%
2023/08/09	13	154.73	17.2	155.64	158.00	-4.2	5,326	-0.08%
2023/08/08	12	146.00	0	0.00	144.00	12	4,987	0.24%
2023/08/07	0	0.00	12	147.83	148.50	-12	5,010	-0.24%
2023/08/04	10	142.30	0	0.00	143.50	10	5,066	0.20%
2023/07/28	0	0.00	2	154.00	164.00	-2	5,450	-0.04%
2023/07/25	0	0.00	8	153.00	147.50	-8	5,327	-0.15%
2023/07/24	14	160.79	2.4	163.02	158.00	11.6	5,275	0.22%
2023/07/21	0	0.00	4	151.13	151.50	-4	5,155	-0.08%
2023/07/20	0	0.00	10	134.00	138.00	-10	5,098	-0.20%
2023/07/19	13	132.35	5.6	132.57	133.00	7.4	5,039	0.15%
2023/07/18	13	123.35	29	123.09	126.50	-16	4,709	-0.34%
2023/07/17	1	119.50	12	119.79	120.00	-11	4,198	-0.26%
2023/07/14	0	0.00	27.2	109.50	109.50	-27.2	4,123	-0.66%
2023/07/13	0	0.00	8	99.90	99.90	-8	4,072	-0.20%
2023/07/12	2	91.90	0	0.00	90.90	2	3,998	0.05%
2023/07/11	2	88.65	7	89.46	90.50	-5	3,940	-0.13%
2023/07/10	2	87.95	0	0.00	87.50	2	3,896	0.05%
2023/07/07	6	88.65	0	0.00	87.50	6	3,883	0.15%
2023/07/06	1	89.60	2	92.10	90.00	-1	3,837	-0.03%
2023/07/05	1	90.40	0	0.00	93.00	1	3,774	0.03%
2023/07/04	2	91.00	22	91.00	91.00	-20	3,712	-0.54%
2023/07/03	27	91.84	24.2	92.34	91.10	2.8	3,614	0.08%
2023/06/30	20	89.29	7	88.49	88.30	13	3,438	0.38%
2023/06/29	1	83.20	6	83.73	83.60	-5	3,408	-0.15%
2023/06/28	1	82.20	6	82.00	82.20	-5	3,432	-0.15%
2023/06/27	9	83.28	4	85.90	80.80	5	3,425	0.15%
2023/06/26	5.2	87.97	0	0.00	87.40	5.2	3,399	0.15%
2023/06/21	1	82.60	21	87.31	88.30	-20	3,312	-0.60%
2023/06/16	3	80.27	0.2	80.30	80.30	2.8	3,199	0.09%
2023/06/15	15	84.47	2	84.65	83.50	13	3,147	0.41%
2023/06/14	5	81.90	0	0.00	82.20	5	3,022	0.17%
2023/06/13	1	82.00	0	0.00	81.10	1	2,972	0.03%
2023/06/12	2	81.00	5	80.80	80.60	-3	2,919	-0.10%
2023/06/09	8	80.93	0	0.00	80.20	8	2,873	0.28%
2023/06/08	1	81.50	0	0.00	81.50	1	2,795	0.04%
2023/06/07	4	80.75	5	82.56	83.80	-1	2,707	-0.04%
2023/06/06	1	79.10	1	77.80	77.50	0	2,512	0.00%
2023/06/05	1	78.40	5	77.44	78.40	-4	2,373	-0.17%
2023/06/01	1	71.50	0	0.00	71.60	1	2,181	0.05%
2023/05/30	0	0.00	1	72.80	73.20	-1	2,165	-0.05%
2023/05/26	10	73.00	1	73.00	72.70	9	2,141	0.42%
2023/05/25	22	75.58	20	75.00	75.00	2	2,093	0.10%
2023/05/23	0	0.00	1	72.50	72.30	-1	1,996	-0.05%
2023/05/22	1	73.10	0	0.00	72.70	1	1,997	0.05%
2023/05/19	0	0.00	1	71.80	71.80	-1	2,004	-0.05%
2023/05/18	0	0.00	1	72.90	72.20	-1	2,040	-0.05%
2023/05/17	1	72.60	30	72.50	72.30	-29	2,036	-1.42%
2023/05/16	1	72.60	2	72.70	72.50	-1	2,033	-0.05%
2023/05/12	1	72.30	0	0.00	72.30	1	1,982	0.05%
2023/05/11	2	75.00	0	0.00	73.60	2	1,944	0.10%
2023/05/10	4	77.80	0	0.00	77.00	4	1,880	0.21%
2023/05/09	42	79.01	10	79.10	79.10	32	1,782	1.80%
2023/05/08	0	0.00	3	77.30	77.30	-3	1,391	-0.22%
2023/05/02	0	0.00	1	69.10	69.20	-1	1,282	-0.08%
2023/04/24	2	68.80	0	0.00	67.90	2	1,245	0.16%
2023/04/19	0	0.00	1	73.20	72.60	-1	1,177	-0.08%
2023/04/18	1	70.40	0	0.00	70.40	1	1,131	0.09%
2023/04/06	0	0.00	1	71.50	71.10	-1	1,018	-0.10%
2023/03/31	1	71.70	2	73.30	71.70	-1	1,008	-0.10%
2023/03/30	3	72.97	2	73.85	72.60	1	984	0.10%
2023/03/29	0	71.30	2	71.30	71.50	-2	859	-0.23%
2023/03/28	2	69.05	1	71.10	69.20	1	805	0.12%
2023/03/27	2	70.00	69	71.33	70.10	-67	779	-8.59%
2023/03/24	65	69.79	0	0.00	70.00	65	711	9.14%
2023/03/23	6	70.78	0.1	71.50	71.00	5.9	686	0.86%
2023/03/22	0	0.00	2	68.70	68.80	-2	548	-0.37%
2023/03/17	0	61.40	0	0.00	61.40	0	493	0.00%
2023/03/07	0	0.00	0	63.80	64.00	0	563	0.00%
2023/02/21	0	0.00	9	64.08	63.80	-9	563	-1.60%
2023/02/17	1	64.00	0	0.00	64.40	1	569	0.18%
2023/02/16	6	63.98	3	64.20	64.30	3	554	0.54%
2023/02/09	1	59.60	5	60.80	61.70	-4	493	-0.81%
2023/02/08	0	0.00	1	59.50	59.20	-1	474	-0.21%
2023/02/07	1	58.90	3	59.23	59.40	-2	479	-0.42%
2023/02/06	1	59.40	1	60.20	59.20	0	478	0.00%
2023/02/03	3	59.33	3	59.80	59.40	0	473	0.00%
2023/02/02	4	59.23	1	58.70	58.80	3	462	0.65%
2023/02/01	0	0.00	9	58.79	59.60	-9	439	-2.05%
2023/01/31	1	56.50	0	0.00	56.10	1	421	0.24%
2022/12/21	0	0.00	3	53.50	53.20	-3	437	-0.69%
2022/12/19	2	55.80	0	0.00	55.30	2	448	0.45%
2022/12/09	1	56.00	0	0.00	56.30	1	447	0.22%
2022/12/08	0	0.00	2	57.25	58.10	-2	438	-0.46%
2022/12/07	1	57.90	0	0.00	57.60	1	433	0.23%
2022/12/06	1	59.90	0	0.00	59.40	1	416	0.24%
2022/12/05	3	59.70	1	59.70	59.40	2	399	0.50%
2022/12/02	1	58.90	4	58.50	58.30	-3	376	-0.80%
2022/12/01	5	57.64	0	0.00	57.50	5	357	1.40%
2022/09/23	1	54.60	0	0.00	54.50	1	291	0.34%
2022/08/26	0	0.00	3	62.83	63.00	-3	368	-0.81%
2022/08/25	1	62.40	0	0.00	62.10	1	369	0.27%
2022/07/01	1	55.40	0	0.00	55.60	1	666	0.15%
2022/06/20	2	66.80	0	0.00	65.30	2	907	0.22%
2022/04/18	0	0.00	1	78.90	78.70	-1	1,219	-0.08%
2022/04/13	0.1	83.80	0	0.00	83.40	0.1	1,257	0.01%
2022/04/12	0	0.00	1	81.20	83.40	-1	1,263	-0.08%
2022/04/08	2	87.30	0	0.00	87.30	2	1,213	0.16%
2022/04/07	0	0.00	2	88.80	86.40	-2	1,193	-0.17%
2022/04/06	1	88.80	0	0.00	88.90	1	1,156	0.09%
2022/04/01	3	88.27	1	89.00	89.30	2	1,112	0.18%
2022/03/28	10	77.50	0	0.00	77.50	10	1,117	0.89%
2022/03/22	0	0.00	1	78.60	78.20	-1	1,205	-0.08%
2022/03/18	1	76.90	0	0.00	77.00	1	1,275	0.08%
2022/03/17	0	75.80	0	0.00	76.30	0	1,319	0.00%
2022/03/08	3	74.00	0	0.00	74.40	3	2,088	0.14%
2022/02/25	0	0.00	1	80.00	79.80	-1	3,176	-0.03%
2022/02/24	1	79.50	0	79.20	79.20	1	3,294	0.03%
2022/02/17	1	84.10	0	0.00	84.20	1	3,812	0.03%
2022/02/14	0	81.10	0	0.00	81.00	0	3,816	0.00%
2022/02/10	4	83.40	0	0.00	83.30	4	3,824	0.10%
2022/02/08	0	0.00	1	85.70	84.80	-1	3,783	-0.03%
2022/02/07	0	0.00	5	83.50	84.80	-5	3,768	-0.13%
2022/01/24	0	0.00	1	78.20	79.80	-1	3,770	-0.03%
2022/01/18	1	83.90	0	0.00	82.50	1	3,753	0.03%
2022/01/14	12	78.11	0	0.00	78.50	12	3,729	0.32%
2022/01/12	1	80.50	1	80.80	80.20	0	3,699	0.00%
2022/01/10	6	84.33	0	0.00	85.00	6	3,673	0.16%
2022/01/07	7	85.33	2	87.85	86.70	5	3,650	0.14%
2022/01/05	6	88.08	3	88.83	88.40	3	3,644	0.08%
2021/12/30	0	0.00	1	91.00	90.90	-1	3,733	-0.03%
2021/12/29	0	0.00	6	91.08	91.00	-6	3,749	-0.16%
2021/12/24	2	91.15	0	0.00	90.70	2	3,779	0.05%
2021/12/23	5	94.26	3.2	93.18	92.60	1.8	3,750	0.05%
2021/12/22	1	90.30	1	92.70	93.40	0	3,668	0.00%
2021/12/21	1	87.00	0	0.00	89.10	1	3,593	0.03%
2021/12/17	0	0.00	2	88.00	88.10	-2	3,553	-0.06%
2021/12/16	5	87.84	4	87.58	87.50	1	3,522	0.03%
2021/12/15	1.1	88.49	1	88.50	88.30	0.1	3,499	0.00%
2021/12/14	1	87.80	1	87.60	87.20	0	3,468	0.00%
2021/12/13	3	90.23	0	0.00	91.00	3	3,422	0.09%
2021/12/10	4	92.85	5	93.02	91.50	-1	3,420	-0.03%
2021/12/09	9	95.22	3	95.80	94.20	6	3,357	0.18%
2021/12/08	2	101.00	1	99.70	98.80	1	3,259	0.03%
2021/12/07	1	100.00	0	0.00	99.70	1	3,216	0.03%
2021/12/06	6	103.75	2	107.00	103.00	4	3,132	0.13%
2021/12/03	11	103.86	1	104.00	105.00	10	2,971	0.34%
2021/12/02	3.1	102.19	11	106.00	101.00	-7.9	2,841	-0.28%
2021/12/01	13	103.46	28	104.88	103.00	-15	2,660	-0.56%
2021/11/30	4	96.28	10	99.73	98.10	-6	2,197	-0.27%
2021/11/29	6	89.22	1.3	88.12	91.30	4.7	1,933	0.24%
2021/11/26	5	93.50	0	96.50	93.00	5	1,888	0.26%
2021/11/25	4	95.03	11	95.78	97.00	-7	1,821	-0.38%
2021/11/24	20	97.91	10	98.61	97.00	10	1,756	0.57%
2021/11/23	5	95.62	0	0.00	93.50	5	1,586	0.32%
2021/11/22	33	94.66	39	95.60	95.70	-6	1,465	-0.41%
2021/11/19	33	90.42	33	89.02	92.00	0	1,311	0.00%
2021/11/18	5	84.08	6	85.27	85.30	-1	1,017	-0.10%
2021/11/17	1	77.60	1	78.50	77.60	0	939	0.00%
2021/11/11	0	0.00	1	74.00	72.60	-1	932	-0.11%
2021/11/10	1	73.50	0	0.00	73.40	1	938	0.11%
2021/11/09	0	0.00	1	74.90	74.90	-1	939	-0.11%
2021/11/03	3	73.83	0	0.00	74.00	3	1,002	0.30%
2021/11/01	0	0.00	2	72.95	75.20	-2	987	-0.20%
2021/10/29	2	71.65	0	0.00	71.70	2	973	0.21%
2021/10/28	0	0.00	1	73.20	72.00	-1	981	-0.10%
2021/10/25	1	69.80	0	0.00	70.10	1	975	0.10%
2021/10/21	1	72.00	0	0.00	70.60	1	1,033	0.10%
2021/10/20	0	0.00	1	71.10	70.50	-1	1,077	-0.09%
2021/10/19	2	70.65	1	71.10	71.10	1	1,111	0.09%
2021/10/13	2	73.10	0	0.00	69.60	2	1,416	0.14%
2021/10/07	2	77.00	3	78.47	80.20	-1	1,687	-0.06%
2021/10/06	0	0.00	1	73.00	74.00	-1	1,725	-0.06%
2021/10/04	1	73.90	2	74.10	72.70	-1	1,724	-0.06%
2021/09/27	1	75.00	0	0.00	73.80	1	1,770	0.06%
2021/09/15	1	80.00	0	0.00	75.30	1	1,802	0.06%
2021/09/13	1	82.50	1	85.20	82.50	0	1,790	0.00%
2021/09/10	1	81.90	0	0.00	83.60	1	1,815	0.06%
2021/09/09	0	0.00	1	84.00	82.70	-1	1,879	-0.05%
2021/09/08	1	79.10	0	0.00	79.20	1	1,890	0.05%
2021/09/06	2	81.80	0	0.00	82.00	2	1,909	0.10%
2021/08/27	1	81.50	0	0.00	81.40	1	2,060	0.05%
2021/08/26	1	82.30	0	0.00	82.30	1	2,081	0.05%
2021/08/25	0	0.00	4	81.25	82.00	-4	2,160	-0.19%
2021/08/16	6	80.10	0	0.00	79.90	6	2,284	0.26%
2021/08/12	0	0.00	1	83.70	84.00	-1	2,330	-0.04%
2021/08/11	1	81.50	0	0.00	82.50	1	2,359	0.04%
2021/08/10	1	87.80	0	0.00	87.80	1	2,348	0.04%
2021/08/09	0	0.00	20	88.71	88.50	-20	2,387	-0.84%
2021/07/30	1	95.80	0	0.00	93.00	1	2,667	0.04%
2021/07/28	1	90.00	0	0.00	92.00	1	2,771	0.04%
2021/07/27	1	96.50	0	0.00	94.50	1	2,816	0.04%
2021/07/23	0	0.00	2	100.50	101.00	-2	2,827	-0.07%
2021/07/22	1	103.50	0	0.00	104.50	1	2,823	0.04%
2021/07/21	1	104.50	0	0.00	106.00	1	2,844	0.04%
2021/07/20	0	0.00	6	103.00	104.50	-6	2,851	-0.21%
2021/07/19	22	110.20	1	111.00	109.50	21	2,850	0.74%
2021/07/16	3	103.93	38	106.26	107.50	-35	2,798	-1.25%
2021/07/15	5	98.40	1	99.80	97.80	4	2,827	0.14%
2021/07/14	16	102.69	7	101.64	101.50	9	2,897	0.31%
2021/07/13	1	97.50	2	100.50	100.50	-1	2,776	-0.04%
2021/07/12	1	91.90	1	91.80	91.50	0	2,743	0.00%
2021/07/08	0	0.00	1	91.40	92.80	-1	2,879	-0.03%
2021/07/07	3	86.73	0	0.00	86.10	3	2,880	0.10%
2021/07/06	0	0.00	15	87.80	87.50	-15	2,934	-0.51%
2021/07/05	0	0.00	1	88.50	88.50	-1	3,040	-0.03%
2021/07/01	1	88.30	1	89.60	88.00	0	3,366	0.00%
2021/06/28	0	0.00	1	88.50	88.00	-1	3,869	-0.03%
2021/06/25	3	88.90	0	0.00	89.20	3	3,896	0.08%
2021/06/23	0	0.00	50	89.40	89.60	-50	4,010	-1.25%
2021/06/22	4	90.58	3	89.23	88.60	1	4,093	0.02%
2021/06/18	3	95.07	4	96.08	94.40	-1	4,072	-0.02%
2021/06/17	0	0.00	1	93.00	93.30	-1	4,036	-0.02%
2021/06/16	2	91.80	0	0.00	90.30	2	4,057	0.05%
2021/06/11	1	92.30	0	0.00	91.70	1	4,145	0.02%
2021/06/10	0	0.00	1	91.40	92.90	-1	4,212	-0.02%
2021/06/09	2	92.10	0	0.00	89.00	2	4,316	0.05%
2021/06/04	1	88.80	51	88.18	88.00	-50	5,022	-1.00%
2021/06/03	0	0.00	1	92.70	91.80	-1	5,016	-0.02%
2021/06/02	12	96.58	7	96.44	92.40	5	5,037	0.10%
2021/06/01	0	0.00	1	93.60	92.40	-1	4,977	-0.02%
2021/05/31	31	93.10	5.2	91.92	92.70	25.8	4,973	0.52%
2021/05/28	3	90.10	0	0.00	89.10	3	4,974	0.06%
2021/05/25	0	0.00	0	93.50	93.50	0	5,013	0.00%
2021/05/24	1	87.60	1	88.60	87.00	0	5,033	0.00%
2021/05/21	70	85.77	1	86.90	85.80	69	5,051	1.37%
2021/05/20	1	81.30	1	83.00	80.60	0	5,217	0.00%
2021/05/19	13	83.09	3	83.87	83.80	10	5,456	0.18%
2021/05/17	0	0.00	1	76.10	74.40	-1	5,612	-0.02%
2021/05/14	1	83.90	0	0.00	80.20	1	5,842	0.02%
2021/05/13	2	81.00	2	82.40	81.50	0	5,897	0.00%
2021/05/12	6	80.00	1	83.80	79.40	5	5,836	0.09%
2021/05/11	2	89.10	0	0.00	88.20	2	5,776	0.03%
2021/05/10	0	0.00	1	98.30	97.90	-1	5,741	-0.02%
2021/05/07	1	100.00	0	0.00	102.00	1	5,737	0.02%
2021/05/06	5	100.00	2	99.95	98.40	3	5,703	0.05%
2021/05/05	11	104.59	14	106.00	99.90	-3	5,670	-0.05%
2021/05/04	5	102.50	0	0.00	101.50	5	5,632	0.09%
2021/05/03	1	117.00	0	0.00	111.50	1	5,593	0.02%
2021/04/27	1	121.50	0	0.00	118.50	1	5,605	0.02%
2021/04/26	2	125.25	3	124.00	123.00	-1	5,649	-0.02%
2021/04/23	2	122.00	0	0.00	124.00	2	5,628	0.04%
2021/04/22	5	128.60	0	0.00	123.00	5	5,613	0.09%
2021/04/21	92	134.95	89	135.49	133.50	3	5,558	0.05%
2021/04/20	0	0.00	4	130.50	130.50	-4	5,448	-0.07%
2021/04/16	0	0.00	1	122.00	121.50	-1	5,522	-0.02%
2021/04/15	29	121.00	30	121.25	125.00	-1	5,592	-0.02%
2021/04/14	1	113.50	1	116.00	116.00	0	5,564	0.00%
2021/04/13	1	120.00	0	0.00	120.00	1	5,539	0.02%
2021/04/12	1	125.00	0	0.00	124.50	1	5,574	0.02%
2021/04/09	11	129.09	0	0.00	128.50	11	5,538	0.20%
2021/04/08	5	133.50	11	137.59	136.50	-6	5,427	-0.11%
2021/04/07	2	128.00	6	125.00	127.50	-4	5,213	-0.08%
2021/04/06	3	118.50	1	119.50	118.50	2	5,096	0.04%
2021/04/01	11	119.14	2	121.50	118.50	9	5,014	0.18%
2021/03/31	5	120.10	7	120.29	123.50	-2	4,871	-0.04%
2021/03/30	1	112.00	1	111.50	112.50	0	4,673	0.00%
2021/03/29	1	114.00	1	113.00	110.50	0	4,642	0.00%
2021/03/26	0	0.00	1	109.50	109.50	-1	4,574	-0.02%
2021/03/25	33	108.92	33.1	109.09	106.50	-0.1	4,530	0.00%
2021/03/19	1	106.50	0	0.00	106.50	1	4,403	0.02%
2021/03/18	1	102.50	0	0.00	105.00	1	4,363	0.02%
2021/03/17	1	102.00	1	103.00	104.50	0	4,317	0.00%
2021/03/16	1	101.50	1	103.00	101.50	0	4,270	0.00%
2021/03/15	15	100.90	1	100.50	101.00	14	4,202	0.33%
2021/03/12	13	107.00	3	108.67	108.00	10	4,058	0.25%
2021/03/11	1	112.50	2	110.50	116.00	-1	3,863	-0.03%
2021/03/10	3	115.67	1	111.00	105.50	2	3,656	0.05%
2021/03/09	0	108.50	0	0.00	108.50	0	3,345	0.00%
2021/03/08	0	110.50	0	0.00	111.00	0	3,316	0.00%
2021/03/05	13	104.00	0	0.00	108.50	13	3,278	0.40%
2021/03/04	5	106.00	2	108.50	109.00	3	3,270	0.09%
2021/03/03	3	103.50	29	105.00	107.00	-26	3,269	-0.80%
2021/02/26	0	0.00	5.4	112.86	112.00	-5.4	3,245	-0.17%
2021/02/23	29	110.00	3	109.67	112.50	26	3,132	0.83%
2021/02/22	2	107.00	15	107.50	113.00	-13	3,107	-0.42%
2021/02/19	65	105.26	1,047.1	105.16	103.00	-982.1	2,950	-33.29%	大賣/鉅額交易
2021/02/18	1,001	103.99	7.2	102.82	104.00	993.8	2,701	36.79%	大買/鉅額交易
2021/02/17	2	91.60	2	94.70	94.70	0	2,564	0.00%
2021/02/05	13	85.36	15.2	85.83	86.10	-2.2	2,517	-0.09%
2021/02/04	1	81.00	2	81.20	80.80	-1	2,348	-0.04%
2021/02/03	1	75.70	0	0.00	76.00	1	2,268	0.04%
2021/02/02	0	0.00	3.2	75.43	75.90	-3.2	2,285	-0.14%
2021/02/01	2.1	73.50	1	75.00	73.00	1.1	2,305	0.05%
2021/01/29	4.2	78.08	0	0.00	76.90	4.2	2,315	0.18%
2021/01/28	1	76.50	3	78.07	77.50	-2	2,328	-0.09%
2021/01/27	1	77.50	3	77.77	78.20	-2	2,352	-0.09%
2021/01/26	1	78.50	0	0.00	77.10	1	2,335	0.04%
2021/01/25	0.1	80.20	0	0.00	80.40	0.1	2,312	0.00%
2021/01/22	0	0.00	3	81.00	81.00	-3	2,284	-0.13%
2021/01/21	1	77.60	2	77.70	78.00	-1	2,249	-0.04%
2021/01/20	7	77.44	6	77.23	76.00	1	2,242	0.04%
2021/01/19	7	81.37	10	81.57	81.00	-3	2,237	-0.13%
2021/01/18	0	0.00	1	79.80	79.80	-1	2,169	-0.05%
2021/01/15	1	79.60	9	79.91	78.00	-8	2,147	-0.37%
2021/01/14	7	79.84	1	81.30	80.10	6	2,122	0.28%
2021/01/13	6	79.05	8	79.21	80.50	-2	2,050	-0.10%
2021/01/12	1	77.20	1	78.00	76.50	0	1,950	0.00%
2021/01/11	10	77.61	6	77.72	77.80	4	1,871	0.21%
2021/01/08	11	75.97	6.1	76.63	75.90	4.9	1,773	0.28%
2021/01/07	1	73.40	3	73.70	73.20	-2	1,668	-0.12%
2021/01/06	5	72.58	4	72.60	71.00	1	1,632	0.06%
2021/01/05	5	72.82	7	72.77	72.80	-2	1,582	-0.13%
2021/01/04	0	66.80	0	0.00	69.20	0	1,534	0.00%
2020/12/31	0	0.00	1	65.60	66.90	-1	1,533	-0.07%
2020/12/30	0	0.00	1	65.60	65.70	-1	1,544	-0.06%
2020/12/28	0	0.00	1	67.30	66.40	-1	1,577	-0.06%
2020/12/25	0	0.00	4	67.48	67.70	-4	1,576	-0.25%
2020/12/24	1	66.00	0	0.00	66.60	1	1,544	0.06%
2020/12/23	1	62.10	1	60.80	62.20	0	1,515	0.00%
2020/12/22	0	0.00	1	62.40	61.10	-1	1,549	-0.06%
2020/12/17	0	0.00	1	63.50	63.30	-1	1,638	-0.06%
2020/12/16	1	64.00	1	63.80	64.00	0	1,687	0.00%
2020/12/11	0	0.00	1	65.50	65.10	-1	1,771	-0.06%
2020/12/09	2	67.10	0	0.00	68.00	2	1,783	0.11%
2020/12/07	0	0.00	1	64.90	65.20	-1	1,836	-0.05%
2020/12/04	1	68.20	1	67.10	66.20	0	1,845	0.00%
2020/11/30	2	68.95	0	0.00	68.50	2	2,108	0.09%
2020/11/27	1	69.00	1	68.50	68.50	0	2,158	0.00%
2020/11/26	0	0.00	3	69.70	68.50	-3	2,171	-0.14%
2020/11/25	1	70.20	3	71.73	69.80	-2	2,208	-0.09%
2020/11/24	0	0.00	1	71.60	71.30	-1	2,257	-0.04%
2020/11/23	2	72.65	1	73.50	72.60	1	2,305	0.04%
2020/11/20	0	0.00	5	72.62	72.50	-5	2,483	-0.20%
2020/11/19	9	72.84	1	74.10	72.20	8	2,593	0.31%
2020/11/18	1	72.30	2	72.80	72.60	-1	2,633	-0.04%
2020/11/16	2	70.85	2	70.85	70.50	0	2,842	0.00%
2020/11/13	2	72.85	2	71.45	71.40	0	2,961	0.00%
2020/11/12	10	73.66	9	73.35	72.60	1	3,064	0.03%
2020/11/10	3	71.33	2	71.50	71.00	1	3,151	0.03%
2020/11/09	7	70.99	24	70.75	72.50	-17	3,476	-0.49%
2020/11/06	22	71.03	4.1	71.52	70.30	18	3,626	0.49%
2020/11/05	9	70.28	1.2	70.22	70.50	7.8	3,703	0.21%
2020/11/04	3	68.57	1	69.60	70.20	2	3,816	0.05%
2020/11/03	0	0.00	0	70.10	70.10	0	3,965	0.00%
2020/11/02	2	70.00	0	0.00	69.40	2	4,225	0.05%
2020/10/30	0	0.00	1	71.30	70.00	-1	4,575	-0.02%
2020/10/29	1	69.50	0	0.00	71.80	1	4,606	0.02%
2020/10/26	0.1	75.30	0.1	75.00	76.40	0	4,723	0.00%
2020/10/22	2	74.20	10	76.08	75.40	-8	4,856	-0.16%
2020/10/21	10	78.20	0	0.00	77.50	10	5,094	0.20%
2020/10/19	0	0.00	1	78.90	79.10	-1	5,301	-0.02%
2020/10/16	1	80.10	0	0.00	78.50	1	5,559	0.02%
2020/10/14	0	0.00	1	83.20	82.20	-1	5,931	-0.02%
2020/10/12	2	83.70	1	85.80	82.00	1	6,012	0.02%
2020/10/08	2	84.30	3	84.30	85.30	-1	6,212	-0.02%
2020/10/06	2	83.95	1	84.40	84.60	1	6,286	0.02%
2020/09/25	6	78.93	1	80.90	78.60	5	6,757	0.07%
2020/09/24	1	84.50	2	85.05	82.00	-1	6,745	-0.01%
2020/09/23	2	85.60	2	86.40	86.20	0	6,811	0.00%
2020/09/21	2	86.65	2	86.90	86.60	0	6,810	0.00%
2020/09/18	2	83.50	4	84.30	85.50	-2	6,766	-0.03%
2020/09/17	4	82.35	10	83.55	82.80	-6	6,736	-0.09%
2020/09/16	2	81.10	5	81.40	80.70	-3	6,693	-0.04%
2020/09/15	1	81.60	1	82.40	81.10	0	6,693	0.00%
2020/09/14	11	81.19	1	81.40	81.40	10	6,695	0.15%
2020/09/11	4	81.23	9	82.18	80.20	-5	6,689	-0.07%
2020/09/10	5	89.10	1	88.40	88.40	4	6,660	0.06%
2020/09/08	4	87.30	0	0.00	85.50	4	6,608	0.06%
2020/09/07	4	90.88	2	90.85	88.00	2	6,598	0.03%
2020/09/04	4	89.68	9	89.64	91.00	-5	6,575	-0.08%
2020/09/03	17	94.20	12.2	94.79	91.50	4.8	6,609	0.07%
2020/09/02	2	92.60	3	92.60	92.30	-1	6,463	-0.02%
2020/09/01	3	91.57	2	91.85	92.10	1	6,443	0.02%
2020/08/31	3	90.13	2.9	91.69	92.60	0.1	6,441	0.00%
2020/08/28	1	91.50	1	90.70	90.00	0	6,398	0.00%
2020/08/27	2	90.90	2	91.00	91.00	0	6,363	0.00%
2020/08/26	4	92.45	13	93.86	90.70	-9	6,368	-0.14%
2020/08/25	2	86.95	3	88.77	90.30	-1	6,208	-0.02%
2020/08/24	1	85.00	2.1	86.25	86.50	-1.1	6,137	-0.02%
2020/08/21	7	81.61	6	83.68	84.00	1	6,181	0.02%
2020/08/20	11	83.34	12	81.72	79.20	-1	6,418	-0.02%
2020/08/19	20	90.21	12.2	88.38	87.80	7.8	6,420	0.12%
2020/08/18	4	87.78	4	88.30	88.30	0	6,298	0.00%
2020/08/17	10	88.32	10	88.79	90.10	0	6,207	0.00%
2020/08/14	2	85.90	0	0.00	85.40	2	6,119	0.03%
2020/08/13	23	88.40	22	88.45	85.50	1	6,069	0.02%
2020/08/12	13.2	84.30	14	86.26	86.80	-0.8	5,730	-0.01%
2020/08/11	6	83.35	5	82.82	82.50	1	5,593	0.02%
2020/08/10	4	86.93	2	88.15	86.40	2	5,506	0.04%
2020/08/07	16	84.54	34.2	84.62	86.50	-18.2	5,433	-0.33%
2020/08/06	19	84.56	22.3	84.73	82.50	-3.3	5,272	-0.06%
2020/08/05	21.3	83.42	20	83.70	83.50	1.3	5,052	0.03%
2020/08/04	3	77.23	0	0.00	78.00	3	4,766	0.06%
2020/08/03	17	77.30	10	77.77	77.20	7	4,866	0.14%
2020/07/31	7	76.61	34	75.92	77.00	-27	4,933	-0.55%
2020/07/29	2	70.35	1	71.10	73.30	1	4,955	0.02%
2020/07/28	22	73.15	47	75.99	71.50	-25	4,966	-0.50%
2020/07/27	236.8	78.27	231	77.18	75.40	5.8	5,000	0.12%	大買/大賣/
2020/07/24	2	75.45	7	76.37	74.90	-5	4,867	-0.10%
2020/07/23	64	76.80	11	76.23	77.60	53	4,965	1.07%
2020/07/22	8	78.21	6	79.12	77.60	2	4,881	0.04%
2020/07/21	627	76.51	665	76.46	77.00	-38	4,628	-0.82%	大買/大賣/
2020/07/20	1	69.30	0	0.00	70.00	1	4,298	0.02%
2020/07/17	12	69.30	0	0.00	69.70	12	4,305	0.28%
2020/07/16	9	70.06	0	0.00	71.30	9	4,378	0.21%
2020/07/15	69	72.02	71	72.26	70.60	-2	4,352	-0.05%
2020/07/14	0	0.00	13	70.76	70.90	-13	4,200	-0.31%
2020/07/13	4	68.60	2	69.95	69.80	2	4,194	0.05%
2020/07/10	0	0.00	1	67.30	66.70	-1	4,207	-0.02%
2020/07/09	5	71.76	2	72.45	71.40	3	4,240	0.07%
2020/07/08	3	71.90	6	72.40	72.20	-3	4,299	-0.07%
2020/07/07	6	71.88	5	72.44	72.20	1	4,295	0.02%
2020/07/06	85	70.80	80	71.21	70.40	5	4,208	0.12%
2020/07/01	1	61.80	6	63.23	64.40	-5	4,143	-0.12%
2020/06/30	0	0.00	1	60.80	61.10	-1	4,123	-0.02%
2020/06/29	3	58.80	3	58.63	58.80	0	4,185	0.00%
2020/06/22	0	0.00	2	62.00	61.00	-2	4,392	-0.05%
2020/06/18	1	60.90	0	0.00	60.70	1	4,395	0.02%
2020/06/16	1	60.60	2	60.35	61.20	-1	4,396	-0.02%
2020/06/12	1	57.10	0	0.00	59.40	1	4,420	0.02%
2020/06/11	2	59.80	0	0.00	59.80	2	4,415	0.05%
2020/06/10	1	62.20	0	0.00	62.40	1	4,405	0.02%
2020/06/09	1	65.40	1	64.60	64.70	0	4,361	0.00%
2020/06/08	2	66.15	0	0.00	65.30	2	4,390	0.05%
2020/06/05	1	65.40	2	66.30	67.30	-1	4,368	-0.02%
2020/06/04	1	66.40	1	67.20	65.20	0	4,362	0.00%
2020/06/03	2	65.65	0	0.00	66.20	2	4,372	0.05%
2020/06/02	1	67.50	24	67.93	66.00	-23	4,372	-0.53%
2020/05/29	15	66.78	9	67.33	65.60	6	4,350	0.14%
2020/05/28	12	67.97	63	68.40	66.60	-51	4,328	-1.18%
2020/05/27	69	69.71	57	70.59	67.60	12	4,271	0.28%
2020/05/26	574	67.15	511	67.18	67.20	63	4,066	1.55%	大買/大賣/
2020/05/25	2	61.30	1	61.10	61.10	1	3,956	0.03%
2020/05/22	2	62.60	2	62.85	61.70	0	3,945	0.00%
2020/05/21	0	0.00	3	64.50	64.90	-3	3,911	-0.08%
2020/05/19	1	62.00	1	61.60	61.60	0	3,859	0.00%
2020/05/18	2	59.95	2	60.95	61.00	0	3,845	0.00%
2020/05/15	1	62.00	2.7	61.51	61.40	-1.7	3,796	-0.04%
2020/05/12	8	65.78	5	66.18	65.40	3	3,719	0.08%
2020/05/11	5	65.92	50	66.92	65.60	-45	3,681	-1.22%
2020/05/08	43	68.73	7	68.84	66.90	36	3,618	0.99%
2020/05/07	2	67.00	37	66.28	68.50	-35	3,480	-1.01%
2020/05/06	1	63.90	21	65.00	63.60	-20	3,332	-0.60%
2020/05/05	68	65.68	67	65.93	64.30	1	3,292	0.03%
2020/05/04	5	62.96	3	63.90	63.60	2	3,234	0.06%
2020/04/30	7	62.96	22	64.88	64.70	-15	3,185	-0.47%
2020/04/29	19	61.95	6	61.92	62.00	13	3,067	0.42%
2020/04/28	24	60.65	22	60.15	61.00	2	2,958	0.07%
2020/04/27	6	55.10	1	57.00	56.60	5	2,789	0.18%
2020/04/24	6	53.65	6	54.35	54.20	0	2,753	0.00%
2020/04/23	2	54.60	2	53.40	54.60	0	2,753	0.00%
2020/04/22	5	53.18	1	53.50	53.50	4	2,717	0.15%
2020/04/21	15	55.47	64	53.87	52.80	-49	2,683	-1.83%
2020/04/20	19	56.40	1	55.80	55.80	18	2,588	0.70%
2020/04/17	19	59.13	18	60.36	55.80	1	2,571	0.04%
2020/04/16	12	57.77	24	58.92	59.70	-12	2,489	-0.48%
2020/04/15	10	59.15	13	59.68	58.20	-3	2,439	-0.12%
2020/04/14	37	57.44	40	59.35	60.00	-3	2,385	-0.13%
2020/04/13	30	58.06	8	58.75	56.50	22	2,306	0.95%
2020/04/10	12	54.20	16	55.36	55.90	-4	2,201	-0.18%
2020/04/09	49	55.06	0	0.00	55.80	49	2,171	2.26%
2020/04/08	11	53.25	7	53.20	56.00	4	2,142	0.19%
2020/04/07	10	50.30	9	50.33	51.40	1	2,035	0.05%
2020/03/31	2	46.85	2	46.00	46.90	0	1,972	0.00%
2020/03/30	1	44.00	2	44.40	44.70	-1	1,935	-0.05%
2020/03/27	7	45.08	5	46.14	44.00	2	1,912	0.10%
2020/03/26	6	41.39	6	42.18	43.30	0	1,835	0.00%
2020/03/25	0	0.00	21	38.92	39.40	-21	1,737	-1.21%
2020/03/24	0	0.00	2	35.85	35.85	-2	1,729	-0.12%
2020/03/19	2	31.55	0	0.00	31.50	2	1,830	0.11%
2020/03/17	1	35.50	0	0.00	35.60	1	1,800	0.06%
2020/03/16	1	38.65	3	38.05	36.40	-2	1,790	-0.11%
2020/03/13	3	36.25	0	0.00	37.95	3	1,771	0.17%
2020/03/12	3	42.33	0	0.00	40.25	3	1,742	0.17%
2020/03/10	4	45.99	0	0.00	47.75	4	1,714	0.23%
2020/03/09	6	47.72	0	0.00	47.20	6	1,697	0.35%
2020/03/06	1	50.80	0	0.00	50.40	1	1,678	0.06%
2020/03/05	2	52.50	3	53.53	52.80	-1	1,678	-0.06%
2020/03/03	1	53.10	1	54.60	52.70	0	1,705	0.00%
2020/02/27	5	59.12	2	61.35	55.70	3	1,676	0.18%
2020/02/26	0	0.00	3	60.00	61.00	-3	1,588	-0.19%
2020/02/25	0.1	55.50	0	0.00	55.50	0.1	1,527	0.00%
2020/02/21	1	56.00	0	0.00	55.30	1	1,711	0.06%
2020/02/17	1	57.50	0	0.00	57.00	1	1,947	0.05%
2020/02/14	0	0.00	1	58.30	58.60	-1	2,300	-0.04%
2020/02/13	1	59.50	0	0.00	57.50	1	2,475	0.04%
2020/02/06	6	58.70	7	58.80	58.70	-1	2,743	-0.04%
2020/02/05	2	56.90	0	0.00	55.60	2	2,795	0.07%
2020/01/31	2	60.00	0	0.00	58.30	2	2,903	0.07%
2020/01/16	1	68.70	3	69.50	68.50	-2	3,091	-0.06%
2020/01/14	0	0.00	3	69.10	68.90	-3	3,405	-0.09%
2020/01/10	0	0.00	3	67.40	67.00	-3	3,537	-0.08%
2020/01/09	0	0.00	1	67.00	67.30	-1	3,658	-0.03%
2020/01/06	0	0.00	18	68.78	68.20	-18	4,181	-0.43%
2020/01/03	1	70.80	3	71.90	69.60	-2	4,258	-0.05%
2020/01/02	1	71.30	24	71.06	71.30	-23	4,338	-0.53%
2019/12/31	2	69.85	0	0.00	69.80	2	4,600	0.04%
2019/12/30	0	0.00	9	70.20	69.70	-9	4,824	-0.19%
2019/12/27	4	68.75	1	68.40	68.80	3	4,959	0.06%
2019/12/26	2	71.30	20	71.26	70.00	-18	4,967	-0.36%
2019/12/25	0	0.00	13	69.41	69.90	-13	4,939	-0.26%
2019/12/23	8	67.80	8	69.05	67.10	0	4,952	0.00%
2019/12/20	6	67.57	0	0.00	67.50	6	4,950	0.12%
2019/12/19	4	67.60	0	0.00	67.90	4	4,986	0.08%
2019/12/18	11	68.53	2	69.40	67.90	9	5,001	0.18%
2019/12/17	10	69.58	34	70.59	69.30	-24	5,055	-0.47%
2019/12/16	3	69.23	19	70.07	69.10	-16	5,045	-0.32%
2019/12/12	3	67.13	1	67.10	67.00	2	5,167	0.04%
2019/12/11	8	67.00	2	67.00	67.00	6	5,200	0.12%
2019/12/09	0	0.00	1	69.10	68.40	-1	5,358	-0.02%
2019/12/06	1	68.70	0	0.00	68.40	1	5,432	0.02%
2019/12/05	6	67.57	2	67.60	68.00	4	5,523	0.07%
2019/12/03	3	67.00	2	68.50	67.00	1	5,912	0.02%
2019/12/02	6	67.97	2	68.15	67.90	4	5,915	0.07%
2019/11/29	22	69.11	9	69.21	67.00	13	5,902	0.22%
2019/11/28	8	66.06	8	66.90	67.00	0	5,850	0.00%
2019/11/27	1	66.90	0	0.00	66.40	1	5,873	0.02%
2019/11/26	1	67.00	0	0.00	66.90	1	5,885	0.02%
2019/11/21	1	65.10	16	65.60	66.50	-15	5,967	-0.25%
2019/11/20	23	66.10	2	67.70	65.50	21	5,980	0.35%
2019/11/19	62	69.98	47	70.00	69.50	15	5,980	0.25%
2019/11/18	52	70.82	50	70.45	71.10	2	6,028	0.03%
2019/11/15	8	71.74	13	72.24	72.90	-5	6,208	-0.08%
2019/11/14	7	71.21	1	71.50	71.30	6	6,279	0.10%
2019/11/13	28	73.93	29	76.87	71.60	-1	6,309	-0.02%
2019/11/12	18	71.95	16	74.00	76.30	2	5,966	0.03%
2019/11/08	30	69.65	22	70.68	71.80	8	5,794	0.14%
2019/11/07	31	70.30	1	70.00	68.40	30	5,753	0.52%
2019/11/06	17	71.19	0	0.00	71.00	17	5,755	0.30%
2019/11/05	5	70.84	3	71.33	71.00	2	5,742	0.03%
2019/11/04	0	0.00	18.5	70.75	70.70	-18.5	5,714	-0.32%
2019/11/01	13	67.80	11	68.81	70.40	2	5,671	0.04%
2019/10/31	6	66.20	0	0.00	66.10	6	5,581	0.11%
2019/10/30	10	68.04	1	68.00	67.40	9	5,579	0.16%
2019/10/29	2	67.60	1	67.80	67.90	1	5,573	0.02%
2019/10/28	3	69.10	2	68.20	67.90	1	5,523	0.02%
2019/10/25	1	68.80	0	0.00	69.30	1	5,519	0.02%
2019/10/24	11	70.53	10	69.85	70.00	1	5,462	0.02%
2019/10/23	2	71.40	0	0.00	70.60	2	5,442	0.04%
2019/10/22	21	71.68	7	70.87	71.70	14	5,363	0.26%
2019/10/21	4	70.30	4	70.23	69.80	0	5,309	0.00%
2019/10/18	4	72.53	4	72.35	72.20	0	5,239	0.00%
2019/10/17	53	71.09	51	71.37	72.50	2	5,170	0.04%
2019/10/16	8.3	71.76	5	71.82	73.20	3.3	5,059	0.06%
2019/10/15	22	69.29	27.1	70.19	71.30	-5.1	4,887	-0.11%
2019/10/14	3	64.90	3.2	64.90	64.90	-0.2	4,671	0.00%
2019/10/08	4	60.28	6	60.30	59.70	-2	4,651	-0.04%
2019/10/07	6	62.57	4	62.20	60.50	2	4,646	0.04%
2019/10/04	5	59.32	3	58.53	60.30	2	4,391	0.05%
2019/10/03	2	56.05	2	56.60	57.90	0	4,220	0.00%
2019/10/02	0	0.00	1	54.70	54.20	-1	4,071	-0.02%
2019/09/27	1	50.60	3	52.20	52.60	-2	4,017	-0.05%
2019/09/25	2	51.75	1	52.30	52.00	1	4,001	0.02%
2019/09/20	3	52.77	1	52.40	52.30	2	4,003	0.05%
2019/09/19	1	51.20	1	51.20	51.40	0	3,970	0.00%
2019/09/18	1	51.30	1	51.00	52.00	0	4,028	0.00%
2019/09/17	1	53.00	0	0.00	50.30	1	4,031	0.02%
2019/09/16	2	55.70	2	54.85	55.40	0	4,010	0.00%
2019/09/12	1	54.70	1	55.50	55.10	0	4,017	0.00%
2019/09/11	0	0.00	10	55.40	55.60	-10	3,935	-0.25%
2019/09/10	11	54.30	2	55.30	54.20	9	3,849	0.23%
2019/09/09	6	56.23	9	54.79	56.50	-3	3,764	-0.08%
2019/09/06	7	52.29	8	52.31	54.80	-1	3,642	-0.03%
2019/09/05	0	0.00	2	50.20	51.80	-2	3,431	-0.06%
2019/09/04	0	0.00	1	47.15	47.15	-1	3,230	-0.03%
2019/09/02	0	0.00	1	46.20	46.20	-1	3,230	-0.03%
2019/08/30	0	0.00	1	46.30	46.35	-1	3,198	-0.03%
2019/08/29	5	46.90	1	47.05	47.05	4	3,158	0.13%
2019/08/28	1	46.90	0	0.00	47.05	1	3,126	0.03%
2019/08/27	0	0.00	1	48.50	48.10	-1	3,077	-0.03%
2019/08/23	2	49.18	2	49.15	48.20	0	2,992	0.00%
2019/08/22	3	48.87	18	49.72	49.70	-15	2,932	-0.51%
2019/08/20	19	49.56	8	49.93	46.55	11	2,726	0.40%
2019/08/19	7	45.79	8.3	46.63	47.75	-1.3	2,468	-0.05%
2019/08/16	15	43.09	2	44.05	43.45	13	2,348	0.55%
2019/08/14	1	41.80	0	0.00	41.90	1	2,263	0.04%
2019/08/13	0	0.00	3	42.12	41.50	-3	2,276	-0.13%
2019/08/12	2	42.35	3	42.48	41.20	-1	2,281	-0.04%
2019/08/08	4	42.26	8	42.21	42.05	-4	2,258	-0.18%
2019/08/06	3.1	35.74	0	0.00	38.00	3.1	2,234	0.14%
2019/08/05	4.1	39.24	0	0.00	38.45	4.1	2,185	0.19%
2019/08/02	1	41.65	0	0.00	41.50	1	2,185	0.05%
2019/07/31	2	41.68	3	41.30	42.00	-1	2,138	-0.05%
2019/07/30	2	41.70	0	0.00	41.60	2	2,116	0.09%
2019/07/29	2	45.13	2	44.53	43.90	0	2,072	0.00%
2019/07/26	1	43.60	0	0.00	43.80	1	2,030	0.05%
2019/07/25	0	0.00	4	43.90	43.70	-4	2,023	-0.20%
2019/07/24	6	45.20	7	44.83	44.80	-1	2,013	-0.05%
2019/07/23	16	44.76	22	44.67	44.80	-6	2,094	-0.29%
2019/07/19	3	41.95	0	0.00	41.80	3	2,264	0.13%
2019/07/17	8	41.67	5	43.10	41.30	3	2,464	0.12%
2019/07/16	2.1	44.52	15	44.05	43.85	-12.9	2,531	-0.51%
2019/07/15	11	42.86	2	44.23	44.20	9	2,655	0.34%
2019/07/12	4	41.34	3	41.32	41.80	1	2,629	0.04%
2019/07/11	65	40.97	69	41.10	40.85	-4	2,606	-0.15%
2019/07/10	2	37.95	1	38.10	38.85	1	2,544	0.04%
2019/07/09	8	38.48	7	38.44	37.40	1	2,544	0.04%
2019/07/08	1	37.15	1	36.50	36.90	0	2,507	0.00%
2019/07/04	1	36.75	0	0.00	36.60	1	2,527	0.04%
2019/07/03	0	0.00	1	36.95	36.90	-1	2,549	-0.04%
2019/07/02	10	37.10	1	36.85	36.85	9	2,551	0.35%
2019/07/01	0	0.00	1	36.50	36.90	-1	2,558	-0.04%
2019/06/28	1	35.85	0	0.00	35.70	1	2,597	0.04%
2019/06/27	1	36.50	0	0.00	36.25	1	2,747	0.04%
2019/06/26	3	36.42	2	36.80	37.00	1	2,912	0.03%
2019/06/25	53	38.20	52	37.29	37.30	1	2,898	0.03%
2019/06/24	6	36.70	5	36.78	37.30	1	2,901	0.03%
2019/06/21	40	36.77	48	35.82	35.55	-8	2,888	-0.28%
2019/06/20	15	34.32	6	34.40	34.75	9	2,792	0.32%
2019/06/19	0	0.00	5	31.45	31.60	-5	2,813	-0.18%
2019/06/12	6	32.57	0	0.00	32.55	6	2,979	0.20%
2019/06/11	1	33.30	0	0.00	32.80	1	3,008	0.03%
2019/06/10	11	33.07	11	33.01	33.05	0	2,997	0.00%
2019/05/31	0	0.00	1	31.95	32.20	-1	3,082	-0.03%
2019/05/30	0	0.00	3	31.27	31.50	-3	3,075	-0.10%
2019/05/21	4	34.04	1	33.80	34.30	3	3,134	0.10%
2019/05/20	7	33.83	5	34.09	33.10	2	3,162	0.06%
2019/05/17	5	31.78	5	32.08	31.80	0	3,192	0.00%
2019/05/16	0	0.00	4	35.73	35.15	-4	3,149	-0.13%
2019/05/15	2	36.70	1	36.70	36.65	1	3,143	0.03%
2019/04/30	0	0.00	11	36.54	37.65	-11	3,147	-0.35%
2019/04/29	3	38.03	3	40.80	36.15	0	3,133	0.00%
2019/04/26	28	40.90	41	41.09	40.15	-13	2,992	-0.43%
2019/04/25	37	42.91	32	43.09	40.50	5	2,833	0.18%
2019/04/24	15	45.80	20	46.59	44.70	-5	2,682	-0.19%
2019/04/23	66	47.14	50	47.58	45.35	16	2,588	0.62%
2019/04/22	12	50.58	10	51.25	49.20	2	2,485	0.08%
2019/04/19	9	59.01	7	58.79	54.20	2	2,378	0.08%
2019/04/18	2	63.40	2	64.00	60.20	0	2,243	0.00%
2019/04/17	0	0.00	2	60.80	60.60	-2	2,236	-0.09%
2019/04/16	1	58.00	2	58.80	59.40	-1	2,308	-0.04%
2019/04/15	2	58.00	0	0.00	58.80	2	2,311	0.09%
2019/04/12	2	53.40	2	54.55	53.50	0	2,273	0.00%
2019/04/11	6	54.80	0	0.00	54.50	6	2,261	0.27%
2019/04/10	0	0.00	31	53.01	53.90	-31	2,249	-1.38%
2019/04/09	12	53.95	1	53.60	54.00	11	2,253	0.49%
2019/04/03	0	0.00	3	55.50	55.50	-3	2,286	-0.13%
2019/04/02	31	55.02	1	53.80	55.80	30	2,310	1.30%
2019/04/01	31	54.92	30	55.94	56.50	1	2,319	0.04%
2019/03/29	6	50.00	9	51.96	53.20	-3	2,218	-0.14%
2019/03/28	0	0.00	2	48.40	48.40	-2	2,056	-0.10%
2019/03/27	3	42.67	3	43.40	44.00	0	2,028	0.00%
2019/03/26	0	0.00	1	41.50	41.10	-1	1,924	-0.05%
2019/03/25	1	38.60	2	38.80	39.25	-1	1,870	-0.05%
2019/03/22	4	39.54	10	39.10	39.75	-6	1,831	-0.33%
2019/03/21	0	0.00	15	36.35	36.90	-15	1,757	-0.85%
2019/03/20	3	36.10	5	36.00	36.35	-2	1,734	-0.12%
2019/03/19	1	35.00	17	35.27	35.95	-16	1,694	-0.94%
2019/03/18	0	0.00	3	34.33	34.55	-3	1,625	-0.18%
2019/03/15	0	0.00	21	32.75	33.00	-21	1,574	-1.33%
2019/03/14	1	33.45	51	32.87	32.40	-50	1,554	-3.22%
2019/03/13	0	0.00	32	31.65	31.80	-32	1,521	-2.10%
2019/03/12	6	32.29	0	0.00	32.00	6	1,508	0.40%
2019/03/11	0	0.00	6	31.33	32.20	-6	1,487	-0.40%
2019/03/08	3	30.80	0	0.00	31.75	3	1,465	0.20%
2019/03/07	0	0.00	7	30.94	30.80	-7	1,452	-0.48%
2019/03/06	41	31.64	9	32.43	31.50	32	1,432	2.23%
2019/03/05	74	30.91	0	0.00	30.70	74	1,375	5.38%
2019/03/04	15	30.33	7	30.52	30.50	8	1,366	0.59%
2019/02/27	5	30.50	1	30.40	30.30	4	1,359	0.29%
2019/02/26	32	31.57	0	0.00	30.95	32	1,345	2.38%
2019/02/25	12	31.68	0	0.00	31.00	12	1,324	0.91%
2019/02/19	0	0.00	7	31.46	31.00	-7	1,215	-0.58%
2019/02/18	7	30.89	0	0.00	31.40	7	1,164	0.60%
2019/01/16	0	0.00	15	28.21	28.20	-15	872	-1.72%
2019/01/14	1	30.19	1	28.60	28.60	0	846	0.00%
2019/01/11	0	29.60	1	29.70	29.70	-1	802	-0.12%
2019/01/10	1	30.35	2	29.65	30.20	-1	780	-0.13%
2019/01/08	8	29.44	1	29.70	29.95	7	671	1.04%
2018/12/27	0	0.00	2	28.95	29.15	-2	436	-0.46%
2018/12/25	10	29.40	3	29.07	28.90	7	348	2.01%
2018/12/24	5	29.09	0	0.00	29.20	5	301	1.66%
2018/07/30	0	0.00	1	22.00	22.00	-1	69	-1.45%
2018/07/26	1	22.00	2	22.00	22.00	-1	70	-1.41%
2018/07/25	2	22.25	0	0.00	22.00	2	71	2.80%
2018/06/27	0	0.00	5	24.11	23.80	-5	189	-2.65%
2018/06/26	0	0.00	2	24.30	24.40	-2	188	-1.06%
2018/06/25	0	0.00	2	24.45	24.30	-2	187	-1.07%
2018/06/22	0	0.00	2	23.75	24.40	-2	188	-1.06%
2018/06/20	0	0.00	2	23.50	24.00	-2	193	-1.04%
2018/06/07	0	0.00	2	23.55	23.70	-2	202	-0.99%
2018/06/01	0	0.00	5	23.10	23.10	-5	224	-2.23%
2018/05/23	0	0.00	2	21.40	21.70	-2	235	-0.85%
2018/05/22	0	0.00	4	21.33	21.40	-4	236	-1.69%
2018/05/18	0	0.00	5	21.57	21.90	-5	238	-2.09%
2018/05/09	0	0.00	5	21.80	21.95	-5	250	-2.00%
2018/05/03	0	0.00	5.2	23.51	23.70	-5.2	244	-2.13%
2018/04/23	0	0.00	5	24.09	23.95	-5	247	-2.02%
2018/04/18	0	0.00	5	24.60	24.40	-5	246	-2.03%
2018/04/16	0	0.00	5	26.85	25.70	-5	239	-2.09%
2018/04/13	0	26.90	0	0.00	27.00	0	234	0.00%
2018/04/12	0	0.00	5	26.80	26.90	-5	234	-2.13%
2018/04/09	0	0.00	5	27.05	26.90	-5	224	-2.22%
2018/04/02	0	0.00	10	26.35	26.60	-10	214	-4.65%
2018/03/31	15	27.29	36	27.61	27.10	-21	229	-9.15%
2018/03/30	8	26.97	12	26.65	27.30	-4	207	-1.93%
2018/03/23	0	0.00	5	24.00	23.90	-5	159	-3.14%
2018/03/15	0	0.00	0.1	25.20	25.10	-0.1	160	-0.06%
2018/03/12	0	0.00	3	26.05	25.20	-3	159	-1.88%
2018/03/09	0	0.00	2	25.20	25.20	-2	150	-1.32%
2018/02/08	0	0.00	11	21.86	22.65	-11	141	-7.77%
2018/01/29	0	0.00	6	23.45	23.75	-6	145	-4.11%
2018/01/03	0	0.00	7	24.00	23.90	-7	206	-3.39%