力致 (3483)-富邦-花蓮券商分點個股進出

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
154.5
漲跌
▲1.0
漲幅
+0.65%
成交量
392張
產業
上櫃電腦及週邊類股
378人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-花蓮券商分點個股進出

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-花蓮券商分點個股進出
富邦-花蓮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	0.1	154.00	153.50	-0.1	1,508	0.00%
2024/11/21	3	153.83	2.1	153.50	154.50	0.9	1,515	0.06%
2024/11/20	2	148.75	4	149.25	150.50	-2	1,534	-0.13%
2024/11/19	0	0.00	8	145.56	147.00	-8	1,547	-0.52%
2024/11/18	6	144.25	0	0.00	142.00	6	1,566	0.38%
2024/11/15	3	148.00	10	147.80	147.00	-7	1,569	-0.45%
2024/11/14	5	151.40	12	152.42	148.00	-7	1,592	-0.44%
2024/11/13	3	149.00	1	150.50	150.00	2	1,608	0.12%
2024/11/12	1	150.50	0	0.00	150.50	1	1,622	0.06%
2024/11/11	1	152.50	0	0.00	152.00	1	1,633	0.06%
2024/11/08	4	155.00	4	154.63	153.00	0	1,663	0.00%
2024/11/07	12	151.21	13.1	151.89	153.50	-1.1	1,686	-0.06%
2024/11/06	1	153.56	8	157.94	158.50	-7	1,669	-0.42%
2024/11/05	0	154.50	3.1	154.66	154.50	-3.1	1,692	-0.18%
2024/11/04	2	152.25	0	0.00	151.50	2	1,788	0.11%
2024/11/01	0	154.50	1	154.50	154.50	-1	1,810	-0.05%
2024/10/30	8	155.25	5	156.90	155.00	3	1,834	0.16%
2024/10/29	7	156.36	1	153.50	154.50	6	1,843	0.33%
2024/10/28	5	160.10	1	161.00	160.00	4	1,842	0.22%
2024/10/25	1.7	163.29	1	163.00	163.50	0.7	1,860	0.04%
2024/10/24	5	164.20	0	0.00	162.50	5	1,891	0.27%
2024/10/23	2	167.75	3	169.33	169.00	-1	1,884	-0.05%
2024/10/22	2	168.00	1	167.50	168.00	1	1,907	0.05%
2024/10/21	2.1	171.23	3	172.33	171.00	-0.9	1,983	-0.04%
2024/10/18	6.3	170.85	3	171.17	169.50	3.3	2,011	0.16%
2024/10/17	2	174.50	3	171.83	172.50	-1	2,018	-0.05%
2024/10/16	2	171.50	2	171.75	172.50	0	2,036	0.00%
2024/10/15	4.2	172.55	3.1	172.68	172.00	1.2	2,025	0.06%
2024/10/14	1.1	167.02	7.1	168.94	167.00	-5.9	1,986	-0.30%
2024/10/11	4	160.88	1	161.50	160.50	3	1,969	0.15%
2024/10/09	6.2	161.17	0	0.00	160.00	6.2	2,019	0.31%
2024/10/08	2	167.00	1	171.00	167.50	1	2,036	0.05%
2024/10/04	1	168.00	3	170.33	169.50	-2	2,156	-0.09%
2024/10/01	3	170.83	3	169.17	168.50	0	2,195	0.00%
2024/09/30	8	171.81	6.1	171.09	169.50	2	2,275	0.09%
2024/09/27	11	177.23	3	176.33	175.00	8	2,318	0.35%
2024/09/26	11	173.09	16.1	173.39	177.50	-5.1	2,284	-0.22%
2024/09/25	1	162.50	11	163.05	163.50	-10	2,254	-0.44%
2024/09/24	7	161.21	4.2	161.08	160.00	2.8	2,396	0.12%
2024/09/23	11	164.82	5	167.00	165.50	6	2,580	0.23%
2024/09/20	10	164.80	1	165.00	165.00	9	2,742	0.33%
2024/09/19	0	0.00	1	164.00	165.50	-1	2,914	-0.03%
2024/09/16	2	164.25	0	0.00	163.50	2	3,622	0.06%
2024/09/13	1	165.00	10	165.80	165.00	-9	3,921	-0.23%
2024/09/12	5	165.60	2	165.75	163.50	3	4,012	0.07%
2024/09/11	1	162.50	2	162.25	162.50	-1	4,120	-0.02%
2024/09/10	5	161.30	2	161.00	158.50	3	4,165	0.07%
2024/09/09	0	0.00	3	161.50	163.50	-3	4,229	-0.07%
2024/09/06	1	159.00	9	160.72	161.00	-8	4,330	-0.18%
2024/09/05	18	160.47	6	162.25	158.00	12	4,365	0.27%
2024/09/04	2	156.25	9.2	157.61	157.50	-7.2	4,463	-0.16%
2024/09/03	2.3	167.13	7	167.36	166.00	-4.7	4,543	-0.10%
2024/09/02	8	170.06	0.1	168.00	167.50	7.9	4,707	0.17%
2024/08/30	5.2	172.27	7	173.00	172.50	-1.8	4,923	-0.04%
2024/08/29	0.2	172.00	3.3	168.66	171.50	-3.1	5,028	-0.06%
2024/08/28	7	171.79	1	169.00	169.00	6	5,143	0.12%
2024/08/27	4	171.63	3	172.33	173.00	1	5,276	0.02%
2024/08/26	2.2	170.09	2.1	170.57	170.00	0.1	5,514	0.00%
2024/08/22	0.1	166.28	1	165.00	163.50	-1	6,125	-0.02%
2024/08/21	1	171.00	0.1	170.50	168.50	1	6,234	0.02%
2024/08/20	1	168.50	0	0.00	168.50	1	6,386	0.02%
2024/08/16	0	0.00	1.1	164.03	164.50	-1.1	7,060	-0.01%
2024/08/15	0	0.00	2	156.50	160.00	-2	7,308	-0.03%
2024/08/14	2.2	153.77	5	153.90	153.50	-2.8	7,536	-0.04%
2024/08/13	5	152.50	7	151.50	151.00	-2	7,683	-0.03%
2024/08/12	2	149.75	2	151.50	151.50	0	7,709	0.00%
2024/08/09	1	149.00	1	149.50	146.50	0	7,717	0.00%
2024/08/08	2	144.50	1	144.00	142.50	1	7,729	0.01%
2024/08/07	2	141.50	1	142.50	145.00	1	7,829	0.01%
2024/08/06	1	130.50	0	0.00	138.50	1	7,832	0.01%
2024/08/05	0.2	144.83	0	0.00	144.50	0.2	7,788	0.00%
2024/08/02	4	161.50	2	166.25	160.50	2	7,830	0.03%
2024/08/01	3	170.17	2	170.25	171.00	1	7,835	0.01%
2024/07/30	1	162.00	0	0.00	165.50	1	7,897	0.01%
2024/07/29	1.1	165.77	1	163.50	161.00	0.1	7,967	0.00%
2024/07/26	4	163.63	9	168.06	170.00	-5	8,112	-0.06%
2024/07/23	4.3	172.35	1.2	174.67	172.50	3.1	8,243	0.04%
2024/07/22	10.1	175.08	16	172.59	171.50	-5.9	8,309	-0.07%
2024/07/19	3	189.17	3	186.83	185.50	0	8,245	0.00%
2024/07/18	6.1	188.25	4	189.75	188.00	2.1	8,253	0.03%
2024/07/17	4	193.00	7	190.64	192.50	-3	8,227	-0.04%
2024/07/16	6	188.25	3	188.67	187.50	3	8,218	0.04%
2024/07/15	5	188.00	13	189.54	187.50	-8	8,239	-0.10%
2024/07/12	2	191.00	3	191.67	190.00	-1	8,236	-0.01%
2024/07/11	6	193.00	0	0.00	192.00	6	8,228	0.07%
2024/07/10	22.5	193.59	14	194.71	196.50	8.5	8,212	0.10%
2024/07/09	16.1	189.49	9.1	190.18	191.00	6.9	8,164	0.08%
2024/07/08	4.3	190.32	1	188.00	188.00	3.3	8,102	0.04%
2024/07/05	3	197.00	5	197.30	195.00	-2	8,035	-0.02%
2024/07/04	11	193.73	11.1	195.39	198.00	-0.1	7,984	0.00%
2024/07/03	9.4	196.66	11	196.68	193.50	-1.6	7,899	-0.02%
2024/07/02	8.6	197.19	5.6	198.45	197.00	2.9	7,843	0.04%
2024/07/01	11.1	200.15	12.1	201.61	199.50	-1	7,759	-0.01%
2024/06/28	18.1	204.00	16	206.56	202.00	2.1	7,686	0.03%
2024/06/27	17.2	208.18	13.1	211.12	204.00	4.2	7,543	0.06%
2024/06/26	22.3	208.59	11	209.86	206.50	11.3	7,360	0.15%
2024/06/25	23.1	207.35	20	208.18	209.00	3.1	7,220	0.04%
2024/06/24	34.2	221.66	21	215.69	212.00	13.2	7,025	0.19%
2024/06/21	13	223.46	10.2	225.82	228.50	2.9	6,833	0.04%
2024/06/20	6	208.92	13.2	209.40	213.00	-7.2	6,444	-0.11%
2024/06/19	5	192.30	8	196.06	194.00	-3	6,184	-0.05%
2024/06/18	2	195.00	8	194.50	194.00	-6	6,127	-0.10%
2024/06/17	0	0.00	2.2	193.86	194.00	-2.2	6,047	-0.04%
2024/06/14	23	194.83	16	195.22	195.00	7	6,022	0.12%
2024/06/13	5	192.10	5.2	195.31	197.50	-0.2	5,974	0.00%
2024/06/12	5.1	185.18	5	186.10	186.50	0.1	5,898	0.00%
2024/06/11	10.2	185.57	9	186.72	186.00	1.2	5,934	0.02%
2024/06/07	5	195.30	0	0.00	192.50	5	5,894	0.08%
2024/06/06	4.1	194.33	11	193.73	196.00	-7	5,849	-0.12%
2024/06/05	16.2	195.35	10	197.50	187.50	6.2	5,747	0.11%
2024/06/04	2.2	208.85	5	207.20	205.00	-2.9	5,605	-0.05%
2024/06/03	5	206.57	2.2	206.86	208.00	2.9	5,581	0.05%
2024/05/31	5.1	209.37	9	209.67	207.00	-4	5,713	-0.07%
2024/05/30	19.1	202.48	19	204.84	203.50	0.1	5,595	0.00%
2024/05/29	15	202.17	19	203.39	198.00	-4	5,389	-0.07%
2024/05/28	10.3	189.08	14	191.32	188.50	-3.7	4,973	-0.07%
2024/05/27	9	190.33	52	187.10	187.00	-43	4,878	-0.88%
2024/05/24	74	190.39	24	189.17	188.50	50	4,800	1.04%
2024/05/23	8	188.63	13.1	189.36	186.00	-5.1	4,666	-0.11%
2024/05/22	7	182.93	17.4	186.57	187.50	-10.4	4,434	-0.23%
2024/05/21	9	176.22	9.4	176.39	179.50	-0.4	4,132	-0.01%
2024/05/20	11.1	173.47	10.2	175.81	174.00	1	3,948	0.02%
2024/05/17	10	168.10	14.3	166.69	170.00	-4.3	3,739	-0.11%
2024/05/16	1	161.00	0	0.00	160.50	1	3,660	0.03%
2024/05/15	3	165.99	7	162.86	162.00	-4	3,779	-0.11%
2024/05/14	2	161.75	1	164.00	163.00	1	3,969	0.03%
2024/05/13	1	165.00	2	166.00	164.00	-1	4,260	-0.02%
2024/05/10	2	160.00	12.5	163.00	163.00	-10.5	4,394	-0.24%
2024/05/09	1	161.50	1.2	162.83	162.00	-0.2	4,418	0.00%
2024/05/08	2	166.50	13.1	164.23	165.50	-11.1	4,402	-0.25%
2024/05/07	1	157.50	0	159.50	161.00	1	4,473	0.02%
2024/05/06	3.2	161.41	3	160.67	158.00	0.2	4,500	0.00%
2024/05/03	0	0.00	0.1	162.00	160.50	-0.1	4,519	0.00%
2024/05/02	8	163.44	5.2	163.10	163.00	2.8	4,535	0.06%
2024/04/30	13.5	161.43	17	162.38	166.50	-3.5	4,657	-0.08%
2024/04/29	14	159.75	6	160.00	160.00	8	4,554	0.18%
2024/04/26	0	0.00	8	152.44	154.00	-8	4,509	-0.18%
2024/04/25	0.4	147.00	0	0.00	145.00	0.4	4,466	0.01%
2024/04/24	0	0.00	5	145.00	147.50	-5	4,483	-0.11%
2024/04/23	0	0.00	2	139.75	141.00	-2	4,486	-0.04%
2024/04/22	2	144.50	1	144.00	138.00	1	4,521	0.02%
2024/04/19	9	135.22	7	139.50	140.50	2	4,527	0.04%
2024/04/18	7	137.43	5	138.30	138.50	2	4,510	0.04%
2024/04/17	0	0.00	5	138.10	137.00	-5	4,522	-0.11%
2024/04/16	7	136.71	0.2	136.00	135.00	6.8	4,523	0.15%
2024/04/15	1	144.50	1	144.50	144.50	0	4,502	0.00%
2024/04/12	0	0.00	6	148.83	148.00	-6	4,521	-0.13%
2024/04/11	1.1	146.14	0	0.00	146.00	1.1	4,536	0.02%
2024/04/10	3	147.83	0	0.00	147.00	3	4,582	0.07%
2024/04/08	8	151.06	1	152.00	150.00	7	4,695	0.15%
2024/04/03	1	152.00	2	152.00	152.50	-1	4,757	-0.02%
2024/04/02	2.2	149.05	0	0.00	150.00	2.2	4,921	0.04%
2024/04/01	0.3	153.50	0	153.50	153.00	0.2	5,034	0.00%
2024/03/29	0	0.00	1	155.00	153.00	-1	5,043	-0.02%
2024/03/28	10	154.50	7	155.21	153.00	3	5,038	0.06%
2024/03/27	4	157.50	4	158.00	158.00	0	5,105	0.00%
2024/03/26	13	160.81	22.2	159.71	157.50	-9.2	5,105	-0.18%
2024/03/25	16	161.97	11	162.23	161.00	5	5,076	0.10%
2024/03/22	7	155.21	5	156.10	155.50	2	5,064	0.04%
2024/03/21	3	149.50	10.1	151.41	153.00	-7.1	5,037	-0.14%
2024/03/20	6	149.75	9	149.06	149.50	-3	5,019	-0.06%
2024/03/19	4	147.63	1	148.50	147.50	3	5,005	0.06%
2024/03/18	3	146.50	0	0.00	147.00	3	4,999	0.06%
2024/03/15	5	146.20	0	0.00	146.00	5	4,996	0.10%
2024/03/14	0.7	146.79	2	146.75	145.00	-1.3	5,034	-0.03%
2024/03/13	6	154.25	4	155.50	151.50	2	4,992	0.04%
2024/03/12	3	157.33	4	158.25	158.50	-1	4,989	-0.02%
2024/03/11	5.1	156.40	4	157.63	154.50	1.1	4,970	0.02%
2024/03/08	5.7	160.29	1	160.50	157.50	4.7	4,947	0.10%
2024/03/07	15	166.77	8	165.19	164.00	7	4,979	0.14%
2024/03/06	8	172.50	5	176.00	168.00	3	4,946	0.06%
2024/03/05	3	171.00	4	171.25	171.50	-1	4,725	-0.02%
2024/03/04	5.1	170.50	3	171.50	169.00	2.1	4,744	0.04%
2024/03/01	4	171.25	7	171.50	170.50	-3	4,736	-0.06%
2024/02/29	1	173.00	9	171.94	171.50	-8	4,729	-0.17%
2024/02/27	5.2	164.48	2	165.00	167.00	3.2	4,754	0.07%
2024/02/26	0	0.00	4	165.88	164.50	-4	5,015	-0.08%
2024/02/23	15	167.73	8.2	167.76	165.00	6.8	5,335	0.13%
2024/02/22	18	170.06	19	172.16	170.00	-1	5,731	-0.02%
2024/02/21	17	171.03	9	172.61	169.50	8	5,855	0.14%
2024/02/20	10	170.65	7	170.71	171.50	3	5,895	0.05%
2024/02/19	2.1	171.29	8	171.00	170.50	-5.9	5,869	-0.10%
2024/02/16	9	179.22	10	176.25	176.00	-1	5,848	-0.02%
2024/02/15	12.2	176.57	14.2	178.61	182.50	-2	5,754	-0.03%
2024/02/05	24	173.35	16.1	171.21	166.00	7.9	5,645	0.14%
2024/02/02	11	170.73	10	171.80	172.00	1	5,433	0.02%
2024/02/01	5	163.90	4	164.63	164.00	1	5,413	0.02%
2024/01/31	3	162.00	0	0.00	163.00	3	5,470	0.05%
2024/01/30	3	165.67	5	165.70	165.00	-2	5,479	-0.04%
2024/01/29	2	161.75	3	161.67	161.50	-1	5,422	-0.02%
2024/01/26	7	159.11	0.4	157.95	156.50	6.6	5,442	0.12%
2024/01/25	4.5	164.44	2	165.00	162.50	2.5	5,474	0.05%
2024/01/24	6	167.33	12.2	166.20	165.00	-6.2	5,440	-0.11%
2024/01/23	3	164.33	3	161.33	161.50	0	5,266	0.00%
2024/01/22	5	160.32	6	161.50	163.50	-1	5,216	-0.02%
2024/01/19	0	0.00	1	156.00	156.00	-1	5,153	-0.02%
2024/01/18	1.2	160.66	3	160.00	159.50	-1.8	5,124	-0.04%
2024/01/17	2	157.75	0	0.00	158.00	2	5,142	0.04%
2024/01/16	0	0.00	2	160.50	161.00	-2	5,166	-0.04%
2024/01/15	1	152.00	8	155.38	157.50	-7	5,209	-0.13%
2024/01/12	2	151.50	1	154.00	151.50	1	5,220	0.02%
2024/01/11	2	151.50	3	153.33	153.00	-1	5,283	-0.02%
2024/01/10	4	152.75	2	155.00	151.50	2	5,321	0.04%
2024/01/09	8	152.94	8	153.94	153.00	0	5,493	0.00%
2024/01/08	5.2	155.19	1	152.50	152.50	4.2	5,686	0.07%
2024/01/05	6	158.75	1.1	157.91	157.00	4.9	5,926	0.08%
2024/01/04	1	161.50	1	159.00	159.00	0	6,164	0.00%
2024/01/03	2	163.25	3	163.33	163.50	-1	6,308	-0.02%
2024/01/02	7	161.36	5	162.00	162.00	2	6,414	0.03%
2023/12/29	7	158.86	2	160.75	162.50	5	6,419	0.08%
2023/12/28	6	162.58	8	161.63	160.50	-2	6,370	-0.03%
2023/12/27	4	155.13	8	157.31	159.00	-4	6,234	-0.06%
2023/12/26	0	0.00	1	152.50	152.50	-1	6,193	-0.02%
2023/12/25	1	150.00	0	0.00	150.00	1	6,214	0.02%
2023/12/22	7	155.36	4	154.88	152.00	3	6,234	0.05%
2023/12/21	3	150.50	1	151.00	151.00	2	6,247	0.03%
2023/12/20	1	152.50	2	152.50	152.00	-1	6,256	-0.02%
2023/12/19	2	144.00	3	146.83	150.50	-1	6,254	-0.02%
2023/12/18	2	149.00	2	151.00	149.50	0	6,320	0.00%
2023/12/15	4	149.38	0	0.00	149.00	4	6,331	0.06%
2023/12/14	1	150.00	1	151.50	151.50	0	6,347	0.00%
2023/12/12	0	0.00	1	149.00	149.00	-1	6,376	-0.02%
2023/12/11	7	149.86	4	150.88	150.50	3	6,421	0.05%
2023/12/08	3	154.83	3	155.67	155.00	0	6,413	0.00%
2023/12/07	1	156.00	11	153.86	152.50	-10	6,428	-0.16%
2023/12/06	2	159.50	4	161.00	159.00	-2	6,474	-0.03%
2023/12/05	5	158.50	4	158.63	158.00	1	6,813	0.01%
2023/12/04	5	158.90	2	159.00	158.50	3	6,836	0.04%
2023/12/01	3	162.67	9	163.22	165.50	-6	6,804	-0.09%
2023/11/30	4	159.75	8	160.56	160.00	-4	6,874	-0.06%
2023/11/29	9	161.78	3	162.83	161.00	6	6,901	0.09%
2023/11/28	6	161.83	16	161.00	162.50	-10	6,876	-0.15%
2023/11/27	1	159.50	1	161.00	158.50	0	6,860	0.00%
2023/11/24	18	160.11	8	161.25	159.00	10	6,864	0.15%
2023/11/23	34.2	167.24	27	164.78	162.50	7.2	6,816	0.11%
2023/11/22	14	170.57	25	168.02	176.00	-11	6,667	-0.17%
2023/11/21	29	160.74	27	162.13	167.00	2	6,469	0.03%
2023/11/20	5	150.60	16	152.00	155.00	-11	6,280	-0.18%
2023/11/17	6	148.08	3	147.33	146.50	3	6,331	0.05%
2023/11/16	0	0.00	1	146.50	146.00	-1	6,503	-0.02%
2023/11/15	7	147.14	4	149.13	145.00	3	6,902	0.04%
2023/11/14	5	145.00	4	145.00	145.00	1	7,084	0.01%
2023/11/13	5	140.90	7	142.71	145.00	-2	7,386	-0.03%
2023/11/10	11	143.05	4	143.75	143.00	7	7,681	0.09%
2023/11/09	19	152.68	15	153.57	151.50	4	7,907	0.05%
2023/11/08	2	149.00	1	148.50	150.00	1	8,067	0.01%
2023/11/07	8	146.69	8	147.88	148.00	0	8,241	0.00%
2023/11/06	9	148.67	2	149.25	146.00	7	9,352	0.07%
2023/11/03	0	0.00	2	148.50	147.00	-2	9,663	-0.02%
2023/11/02	3	141.33	5	142.50	146.00	-2	9,627	-0.02%
2023/11/01	3	132.17	9	134.50	136.00	-6	9,576	-0.06%
2023/10/31	10	139.45	3	132.00	132.00	7	9,595	0.07%
2023/10/30	1	139.98	6	140.42	141.00	-5	9,587	-0.05%
2023/10/27	7	138.93	3	141.50	136.50	4	9,593	0.04%
2023/10/26	3	139.33	0	0.00	138.50	3	9,606	0.03%
2023/10/25	6	138.75	7	140.64	143.00	-1	9,617	-0.01%
2023/10/24	4	134.51	5	135.70	138.00	-1	9,593	-0.01%
2023/10/23	43	141.08	38	137.50	137.50	5	9,575	0.05%
2023/10/20	1	142.00	1	143.00	143.50	0	9,546	0.00%
2023/10/19	3	145.17	4	146.00	145.50	-1	9,627	-0.01%
2023/10/18	2	144.50	1	146.00	147.00	1	9,612	0.01%
2023/10/17	19	148.00	22	147.68	148.50	-3	9,610	-0.03%
2023/10/16	71	154.31	67	155.05	153.50	4	9,779	0.04%
2023/10/13	4	153.13	7	154.86	153.00	-3	10,092	-0.03%
2023/10/12	16	151.03	8	151.06	154.00	8	9,938	0.08%
2023/10/11	3	143.83	10	146.15	144.00	-7	9,730	-0.07%
2023/10/06	14	143.75	11	142.45	141.00	3	9,612	0.03%
2023/10/05	7	139.29	7	139.36	139.50	0	9,489	0.00%
2023/10/04	1	136.50	7	135.07	137.00	-6	9,484	-0.06%
2023/10/03	7	136.57	1	139.00	135.00	6	9,490	0.06%
2023/10/02	10	139.00	14	139.89	139.00	-4	9,503	-0.04%
2023/09/28	1	135.50	1	136.00	137.00	0	9,489	0.00%
2023/09/27	0	0.00	8	131.50	134.50	-8	9,522	-0.08%
2023/09/26	13	135.27	1	130.50	130.50	12	9,589	0.13%
2023/09/22	0	0.00	4	131.00	132.00	-4	9,805	-0.04%
2023/09/21	1	123.00	4.2	125.31	129.00	-3.2	9,794	-0.03%
2023/09/19	2	131.50	1.4	132.50	131.50	0.7	9,769	0.01%
2023/09/18	0	0.00	1	137.50	135.50	-1	9,837	-0.01%
2023/09/15	12	139.83	12	140.50	138.00	0	10,086	0.00%
2023/09/14	5	137.20	12	138.13	139.50	-7	10,040	-0.07%
2023/09/13	4	132.50	5.3	133.10	133.00	-1.3	9,987	-0.01%
2023/09/12	2	134.50	1	136.50	135.00	1	9,979	0.01%
2023/09/11	23.1	135.26	29	133.64	133.50	-5.9	10,056	-0.06%
2023/09/08	26	145.33	11	144.95	142.00	15	9,998	0.15%
2023/09/07	4	138.88	3	139.67	142.50	1	9,677	0.01%
2023/09/06	7	143.86	2	142.50	142.50	5	9,656	0.05%
2023/09/05	13	140.42	14	142.79	143.50	-1	9,646	-0.01%
2023/09/04	16	135.81	27	135.91	137.50	-11	9,586	-0.11%
2023/09/01	11	133.00	4	133.63	132.50	7	9,721	0.07%
2023/08/31	7	133.43	5	134.80	136.00	2	9,819	0.02%
2023/08/30	3	135.83	1	136.50	135.00	2	9,962	0.02%
2023/08/29	18	132.75	22	133.02	134.00	-4	9,925	-0.04%
2023/08/28	30.2	134.31	26	133.54	133.00	4.2	9,872	0.04%
2023/08/25	2	138.50	5	141.60	140.00	-3	9,703	-0.03%
2023/08/24	16	142.63	12	143.46	140.00	4	9,554	0.04%
2023/08/23	9	145.72	2	147.50	144.00	7	9,286	0.08%
2023/08/22	2	150.25	2	152.00	150.50	0	9,063	0.00%
2023/08/21	2	144.00	11.2	151.77	152.00	-9.2	8,852	-0.10%
2023/08/18	5	149.00	7	148.64	143.00	-2	8,423	-0.02%
2023/08/17	11	146.82	8	147.50	146.00	3	8,180	0.04%
2023/08/16	50	142.88	50	141.94	145.00	0	7,821	0.00%
2023/08/15	91	136.09	89	135.56	136.00	2	7,426	0.03%
2023/08/14	14	136.46	18	134.36	132.50	-4	7,093	-0.06%
2023/08/11	3	150.83	1	149.00	146.50	2	6,715	0.03%
2023/08/10	59	160.55	51	155.81	162.50	8	6,461	0.12%
2023/08/09	1	151.00	1	158.00	158.00	0	5,326	0.00%
2023/08/02	1	131.50	0	0.00	131.50	1	5,406	0.02%
2023/07/31	1	164.00	1	164.00	148.00	0	5,496	0.00%
2023/07/24	1	166.00	1	164.50	158.00	0	5,275	0.00%
2023/07/21	0	0.00	4.1	148.54	151.50	-4.1	5,155	-0.08%
2023/07/20	0	0.00	3	136.50	138.00	-3	5,098	-0.06%
2023/07/19	8	131.75	7	132.57	133.00	1	5,039	0.02%
2023/07/18	6.3	123.52	7.2	123.40	126.50	-0.9	4,709	-0.02%
2023/07/14	0	0.00	3.1	109.50	109.50	-3.1	4,123	-0.07%
2023/07/13	0	0.00	11	99.90	99.90	-11	4,072	-0.27%
2023/07/12	16	91.88	6	92.35	90.90	10	3,998	0.25%
2023/07/11	0	0.00	2	88.80	90.50	-2	3,940	-0.05%
2023/07/10	1	87.40	5	87.76	87.50	-4	3,896	-0.10%
2023/07/07	2	87.70	0	0.00	87.50	2	3,883	0.05%
2023/07/06	5	90.28	1	92.00	90.00	4	3,837	0.10%
2023/07/05	3	90.90	3	92.03	93.00	0	3,774	0.00%
2023/07/04	1.5	90.26	6	91.67	91.00	-4.6	3,712	-0.12%
2023/07/03	20	91.89	13.2	92.38	91.10	6.8	3,614	0.19%
2023/06/30	6	85.23	4	84.98	88.30	2	3,438	0.06%
2023/06/29	0	0.00	22	83.74	83.60	-22	3,408	-0.65%
2023/06/28	6	82.00	5	82.60	82.20	1	3,432	0.03%
2023/06/27	22.3	83.51	11	84.05	80.80	11.3	3,425	0.33%
2023/06/26	14	87.93	4	88.35	87.40	10	3,399	0.29%
2023/06/21	5.2	86.13	15	85.70	88.30	-9.8	3,312	-0.30%
2023/06/20	2	80.20	2	81.10	80.80	0	3,175	0.00%
2023/06/19	0	0.00	0.8	79.60	79.70	-0.8	3,215	-0.02%
2023/06/16	32	81.14	32	80.10	80.30	0	3,199	0.00%
2023/06/15	53	83.65	57	83.95	83.50	-4	3,147	-0.13%
2023/06/14	7	82.46	13	82.50	82.20	-6	3,022	-0.20%
2023/06/13	13	81.61	3	81.57	81.10	10	2,972	0.34%
2023/06/12	0.1	80.40	1	80.60	80.60	-0.9	2,919	-0.03%
2023/06/09	1	80.30	1	80.30	80.20	0	2,873	0.00%
2023/06/08	1	83.30	1	81.50	81.50	0	2,795	0.00%
2023/06/07	5	82.34	8	82.90	83.80	-3	2,707	-0.11%
2023/06/06	28	76.73	29	77.09	77.50	-1	2,512	-0.04%
2023/06/05	8	77.94	17	75.16	78.40	-9	2,373	-0.38%
2023/06/02	9	71.61	12	72.43	72.20	-3	2,201	-0.14%
2023/06/01	10	71.53	7.2	71.91	71.60	2.8	2,181	0.13%
2023/05/31	7	72.81	1	73.30	72.10	6	2,175	0.28%
2023/05/30	5	73.08	5	73.80	73.20	0	2,165	0.00%
2023/05/29	7	73.33	5	73.52	73.50	2	2,155	0.09%
2023/05/26	14	73.55	14	73.13	72.70	0	2,141	0.00%
2023/05/25	56	74.76	49	74.92	75.00	7	2,093	0.33%
2023/05/24	2	72.10	7	72.99	72.90	-5	2,000	-0.25%
2023/05/23	5	72.20	1	73.30	72.30	4	1,996	0.20%
2023/05/22	0	0.00	2	73.20	72.70	-2	1,997	-0.10%
2023/05/19	17	71.94	14	72.64	71.80	3	2,004	0.15%
2023/05/16	0	0.00	8	72.28	72.50	-8	2,033	-0.39%
2023/05/15	15	70.15	10	69.85	70.00	5	1,994	0.25%
2023/05/12	20	71.16	20	71.57	72.30	0	1,982	0.00%
2023/05/11	8	74.05	8	74.18	73.60	0	1,944	0.00%
2023/05/10	15	77.55	12	78.18	77.00	3	1,880	0.16%
2023/05/09	39	77.42	38	77.79	79.10	1	1,782	0.06%
2023/05/05	1	70.90	1	72.40	70.30	0	1,294	0.00%
2023/04/28	4	68.60	4	68.80	68.60	0	1,280	0.00%
2023/04/21	8	68.15	8	68.43	68.00	0	1,234	0.00%
2023/04/19	0	0.00	0.1	71.70	72.60	-0.1	1,177	-0.01%
2023/04/18	0	0.00	0.1	70.60	70.40	-0.1	1,131	-0.01%
2023/04/17	0	0.00	11	71.35	72.30	-11	1,121	-0.98%
2023/04/14	6	70.50	6.2	70.79	70.30	-0.2	1,106	-0.02%
2023/04/13	9	71.29	2	71.00	70.60	7	1,100	0.64%
2023/04/12	5	72.60	0	0.00	72.60	5	1,082	0.46%
2023/04/10	0	0.00	0	71.20	71.60	0	1,054	0.00%
2023/03/31	0	0.00	1	72.20	71.70	-1	1,008	-0.10%
2023/03/30	14.4	73.93	12	73.40	72.60	2.4	984	0.24%
2023/03/29	0	0.00	1	72.20	71.50	-1	859	-0.12%
2023/03/28	1	70.20	3	69.80	69.20	-2	805	-0.25%
2023/03/27	4	69.75	14	71.20	70.10	-10	779	-1.28%
2023/03/24	3	69.57	4	69.75	70.00	-1	711	-0.14%
2023/03/23	31	70.55	17	70.99	71.00	14	686	2.04%
2023/03/22	2	67.10	2	67.50	68.80	0	548	0.00%
2023/03/20	0	0.00	17	62.73	63.00	-17	490	-3.47%
2023/03/16	4	60.90	0	0.00	59.70	4	495	0.81%
2023/03/15	7	62.43	0	0.00	61.90	7	504	1.39%
2023/03/14	0	0.00	4	62.95	63.00	-4	517	-0.77%
2023/03/13	4	60.85	12	62.00	62.70	-8	535	-1.49%
2023/03/10	6	61.90	7	61.70	61.90	-1	548	-0.18%
2023/03/09	7	62.87	1	62.80	62.70	6	573	1.05%
2023/03/08	2	63.50	0	0.00	64.00	2	569	0.35%
2023/02/22	4	62.80	0	0.00	62.80	4	551	0.73%
2023/02/21	5	63.86	0	0.00	63.80	5	563	0.89%
2023/02/20	2	64.10	2	64.05	64.20	0	574	0.00%
2023/02/16	14	63.64	12	63.94	64.30	2	554	0.36%
2023/02/14	0	0.00	2	61.30	60.80	-2	509	-0.39%
2023/02/09	0	0.00	2	59.90	61.70	-2	493	-0.40%
2023/02/07	1	59.30	0	0.00	59.40	1	479	0.21%
2023/02/06	0	0.00	5	60.20	59.20	-5	478	-1.04%
2023/02/03	0	0.00	5	59.76	59.40	-5	473	-1.06%
2023/02/02	13	58.74	0	0.00	58.80	13	462	2.81%
2023/02/01	8	56.36	8	57.51	59.60	0	439	0.00%
2023/01/31	2	55.75	16	54.63	56.10	-14	421	-3.32%
2023/01/17	2	51.80	0	0.00	51.90	2	409	0.49%
2023/01/16	2	52.50	0	0.00	52.30	2	409	0.49%
2023/01/13	2	52.70	2	52.60	53.00	0	413	0.00%
2023/01/09	10	54.02	0	0.00	53.60	10	414	2.41%
2023/01/03	0	0.00	8	52.30	52.60	-8	428	-1.87%
2022/12/28	2	53.10	0	0.00	53.00	2	427	0.47%
2022/12/27	4	53.85	0	0.00	54.00	4	426	0.94%
2022/12/19	2	55.40	0	0.00	55.30	2	448	0.45%
2022/12/12	2	55.10	2	55.70	55.90	0	448	0.00%
2022/12/09	6	57.23	9	56.23	56.30	-3	447	-0.67%
2022/12/08	4	57.33	1	58.10	58.10	3	438	0.68%
2022/12/07	0	0.00	4	60.35	57.60	-4	433	-0.92%
2022/12/06	4	59.80	3	60.30	59.40	1	416	0.24%
2022/12/05	3	59.90	0	0.00	59.40	3	399	0.75%
2022/12/01	3	54.40	5	55.40	57.50	-2	357	-0.56%
2022/11/30	4	53.95	2	53.70	53.70	2	330	0.60%
2022/11/28	2	52.70	2	53.70	53.90	0	325	0.00%
2022/11/24	0	0.00	7	54.33	54.00	-7	324	-2.16%
2022/11/23	3	53.20	1	53.20	53.10	2	318	0.63%
2022/11/22	1	52.80	0	0.00	52.70	1	319	0.31%
2022/11/21	2	52.90	1	52.90	53.40	1	320	0.31%
2022/11/18	3	53.97	0	0.00	53.80	3	317	0.95%
2022/11/16	2	51.30	12	53.20	55.40	-10	292	-3.41%
2022/11/15	13	51.92	3	52.20	51.90	10	278	3.59%
2022/11/14	0	0.00	5	51.60	51.60	-5	281	-1.78%
2022/11/11	2	51.55	12	51.21	50.80	-10	284	-3.51%
2022/11/10	15	51.67	0	0.00	51.00	15	276	5.42%
2022/11/03	1	47.40	1	47.60	47.55	0	260	0.00%
2022/08/22	1	62.60	0	0.00	61.90	1	383	0.26%
2022/08/02	1	57.30	1	56.80	56.50	0	430	0.00%
2022/07/27	1	57.00	1	57.50	57.50	0	443	0.00%
2022/07/22	0	0.00	1	59.00	58.00	-1	451	-0.22%
2022/07/19	1	59.40	1	59.80	59.80	0	459	0.00%
2022/07/18	1	59.20	1	59.40	59.10	0	478	0.00%
2022/07/11	1	60.10	0	0.00	59.50	1	515	0.19%
2022/07/04	0	0.00	5	56.80	56.10	-5	618	-0.81%
2022/06/30	5	62.14	0	0.00	61.10	5	705	0.71%
2022/06/21	1	65.90	1	67.00	67.20	0	892	0.00%
2022/06/08	0	0.00	1	74.60	74.60	-1	913	-0.11%
2022/06/07	0	0.00	1	73.80	74.10	-1	918	-0.11%
2022/05/30	0	0.00	4	71.90	72.30	-4	945	-0.42%
2022/05/27	1	70.50	1	71.40	70.50	0	947	0.00%
2022/05/26	1	70.30	1	69.40	69.20	0	947	0.00%
2022/05/25	2	71.40	2	72.70	70.80	0	950	0.00%
2022/05/24	0	0.00	2	70.60	70.20	-2	965	-0.21%
2022/05/23	1	72.60	0	0.00	72.00	1	972	0.10%
2022/05/20	0	0.00	3	72.20	73.20	-3	985	-0.30%
2022/05/19	2	70.40	2	71.10	71.00	0	984	0.00%
2022/05/18	2	70.40	10	71.55	72.20	-8	988	-0.81%
2022/05/17	5	69.80	1	70.10	69.80	4	1,015	0.39%
2022/05/16	1	69.70	2	69.60	68.90	-1	1,020	-0.10%
2022/05/13	2	68.90	0	0.00	69.00	2	1,023	0.20%
2022/05/12	2	70.30	2	69.85	70.00	0	1,022	0.00%
2022/05/11	3	70.47	4	71.15	70.80	-1	1,025	-0.10%
2022/05/10	9	69.64	12	70.12	70.70	-3	1,056	-0.28%
2022/05/09	3	71.40	3	70.70	70.80	0	1,059	0.00%
2022/05/06	1	72.80	1	72.70	72.70	0	1,074	0.00%
2022/05/05	14	74.96	0	0.00	74.70	14	1,102	1.27%
2022/05/04	1	73.00	1	73.10	74.10	0	1,107	0.00%
2022/05/03	1	72.50	1	72.20	71.80	0	1,116	0.00%
2022/04/29	2	73.50	2	73.30	72.80	0	1,130	0.00%
2022/04/27	2.2	70.82	2	71.50	73.00	0.2	1,153	0.02%
2022/04/26	2	73.75	2	74.70	74.20	0	1,147	0.00%
2022/04/25	2	74.60	2	74.85	74.90	0	1,157	0.00%
2022/04/22	1	77.60	1	77.00	77.00	0	1,165	0.00%
2022/04/20	2	78.80	0	0.00	79.00	2	1,182	0.17%
2022/04/19	1	79.60	1	79.40	79.00	0	1,198	0.00%
2022/04/07	0	0.00	1	87.90	86.40	-1	1,193	-0.08%
2022/04/06	0	0.00	1	89.40	88.90	-1	1,156	-0.09%
2022/03/31	0	0.00	0.1	86.30	86.50	-0.1	1,038	-0.01%
2022/03/30	1	83.40	1	82.60	82.90	0	1,003	0.00%
2022/03/29	0	0.00	0.2	80.40	81.30	-0.2	1,059	-0.02%
2022/03/25	2	77.40	7	78.20	77.80	-5	1,141	-0.44%
2022/03/24	14	78.00	0	0.00	78.10	14	1,159	1.21%
2022/03/23	0	0.00	3	79.40	79.20	-3	1,189	-0.25%
2022/03/22	4	77.50	0.1	78.20	78.20	3.9	1,205	0.32%
2022/03/18	0	0.00	1	76.90	77.00	-1	1,275	-0.08%
2022/03/17	1	76.30	1	76.80	76.30	0	1,319	0.00%
2022/03/14	2	74.75	1	75.20	75.10	1	1,527	0.07%
2022/03/11	0	0.00	1	75.50	75.70	-1	1,624	-0.06%
2022/03/10	0	0.00	6	77.42	77.50	-6	1,785	-0.34%
2022/03/09	9	75.11	9	75.30	75.00	0	1,908	0.00%
2022/03/08	2	74.50	2	76.80	74.40	0	2,088	0.00%
2022/03/07	0	0.00	2	76.10	75.80	-2	2,543	-0.08%
2022/03/04	1	79.40	1	80.00	79.50	0	2,806	0.00%
2022/03/03	0	0.00	3	81.50	80.60	-3	2,871	-0.10%
2022/03/02	7	80.03	4	80.63	80.70	3	2,940	0.10%
2022/03/01	0	0.00	12	81.36	81.50	-12	3,004	-0.40%
2022/02/25	0	0.00	2	80.15	79.80	-2	3,176	-0.06%
2022/02/24	14	80.54	0	0.00	79.20	14	3,294	0.43%
2022/02/23	6	82.57	2	83.40	82.80	4	3,442	0.12%
2022/02/22	4	82.58	1	81.90	81.70	3	3,734	0.08%
2022/02/21	0	0.00	6	85.37	86.10	-6	3,798	-0.16%
2022/02/17	9	84.57	21	85.50	84.20	-12	3,812	-0.31%
2022/02/16	0	0.00	3	83.90	83.60	-3	3,810	-0.08%
2022/02/11	4	83.08	0	0.00	82.60	4	3,817	0.10%
2022/02/10	12	84.93	4	87.15	83.30	8	3,824	0.21%
2022/02/09	9	84.83	10.1	85.80	85.40	-1.1	3,792	-0.03%
2022/02/08	0	0.00	1	84.30	84.80	-1	3,783	-0.03%
2022/02/07	2	83.85	3	82.00	84.80	-1	3,768	-0.03%
2022/01/26	2	77.10	2	79.00	78.50	0	3,741	0.00%
2022/01/25	2	79.80	2	78.10	78.00	0	3,756	0.00%
2022/01/24	5	78.46	15	79.55	79.80	-10	3,770	-0.27%
2022/01/20	1	81.70	1	82.70	82.20	0	3,755	0.00%
2022/01/19	3	82.57	1	83.30	83.40	2	3,754	0.05%
2022/01/18	10	83.10	0	0.00	82.50	10	3,753	0.27%
2022/01/17	0	0.00	28	81.17	82.50	-28	3,741	-0.75%
2022/01/14	8	78.45	6	78.50	78.50	2	3,729	0.05%
2022/01/13	1	80.70	3	80.73	81.20	-2	3,713	-0.05%
2022/01/12	16	80.91	15	80.63	80.20	1	3,699	0.03%
2022/01/11	9	82.98	4	81.90	82.00	5	3,687	0.14%
2022/01/10	5	85.30	0	0.00	85.00	5	3,673	0.14%
2022/01/07	8	87.53	8	87.18	86.70	0	3,650	0.00%
2022/01/06	5	87.36	5	88.34	88.40	0	3,630	0.00%
2022/01/05	2	89.00	6	89.37	88.40	-4	3,644	-0.11%
2022/01/04	0	0.00	2	90.70	90.00	-2	3,652	-0.05%
2022/01/03	4	90.75	2	90.80	90.60	2	3,699	0.05%
2021/12/30	2	91.00	2.2	91.00	90.90	-0.2	3,733	-0.01%
2021/12/28	7	91.11	2	90.70	90.20	5	3,751	0.13%
2021/12/27	0	0.00	1	90.80	90.70	-1	3,778	-0.03%
2021/12/24	7	91.11	3	92.63	90.70	4	3,779	0.11%
2021/12/23	17	93.87	6	95.22	92.60	11	3,750	0.29%
2021/12/22	2	90.10	3	90.47	93.40	-1	3,668	-0.03%
2021/12/21	6	88.33	0	0.00	89.10	6	3,593	0.17%
2021/12/17	0	0.00	2	87.90	88.10	-2	3,553	-0.06%
2021/12/16	2	87.35	0	0.00	87.50	2	3,522	0.06%
2021/12/15	2	87.40	2	88.15	88.30	0	3,499	0.00%
2021/12/14	5	89.28	5	88.00	87.20	0	3,468	0.00%
2021/12/13	1	91.20	1	91.10	91.00	0	3,422	0.00%
2021/12/10	2	94.60	1	91.50	91.50	1	3,420	0.03%
2021/12/09	1	95.88	0	0.00	94.20	1	3,357	0.03%
2021/12/08	0.5	99.60	0	0.00	98.80	0.5	3,259	0.02%
2021/12/07	1	100.00	2	99.45	99.70	-1	3,216	-0.03%
2021/12/06	2	103.50	1	102.00	103.00	1	3,132	0.03%
2021/12/03	6	102.75	3	101.83	105.00	3	2,971	0.10%
2021/12/02	2	104.50	3.1	101.61	101.00	-1.1	2,841	-0.04%
2021/12/01	10	103.05	8	102.88	103.00	2	2,660	0.08%
2021/11/30	0	0.00	6	94.73	98.10	-6	2,197	-0.27%
2021/11/29	8	89.18	8	89.83	91.30	0	1,933	0.00%
2021/11/26	9	95.77	3	93.37	93.00	6	1,888	0.32%
2021/11/23	1	95.90	1	96.80	93.50	0	1,586	0.00%
2021/11/22	10	94.37	10	95.19	95.70	0	1,465	0.00%
2021/11/19	16	91.55	6	90.92	92.00	10	1,311	0.76%
2021/11/15	5	74.20	5	75.48	77.40	0	938	0.00%
2021/11/04	0	0.00	0	74.00	73.30	0	991	0.00%
2021/11/02	0	0.00	10	74.00	73.80	-10	1,006	-0.99%
2021/11/01	0	0.00	1	73.30	75.20	-1	987	-0.10%
2021/10/29	3	71.73	3	71.80	71.70	0	973	0.00%
2021/10/28	0	0.00	1	71.80	72.00	-1	981	-0.10%
2021/10/27	3	69.77	2	70.90	71.10	1	971	0.10%
2021/10/26	0	0.00	2	71.80	70.30	-2	974	-0.21%
2021/10/22	2	70.70	0	0.00	70.70	2	1,003	0.20%
2021/10/21	0	0.00	5	72.02	70.60	-5	1,033	-0.48%
2021/10/20	0	0.00	1	70.40	70.50	-1	1,077	-0.09%
2021/10/19	5	71.10	0	0.00	71.10	5	1,111	0.45%
2021/10/08	5	76.50	0	0.00	77.10	5	1,596	0.31%
2021/10/07	0	0.00	5	80.20	80.20	-5	1,687	-0.30%
2021/10/04	0	0.00	9	70.82	72.70	-9	1,724	-0.52%
2021/10/01	14	69.63	14	68.36	68.10	0	1,752	0.00%
2021/09/30	2	72.00	1	72.50	72.10	1	1,753	0.06%
2021/09/29	2	71.60	3	72.77	72.10	-1	1,763	-0.06%
2021/09/28	0	0.00	2	74.00	74.00	-2	1,766	-0.11%
2021/09/27	2	74.30	9	74.59	73.80	-7	1,770	-0.40%
2021/09/17	1	77.00	2	77.00	76.50	-1	1,789	-0.06%
2021/09/16	0	0.00	2	76.80	76.20	-2	1,799	-0.11%
2021/09/15	13	78.78	0	0.00	75.30	13	1,802	0.72%
2021/09/14	2	82.75	13	82.98	83.40	-11	1,767	-0.62%
2021/09/13	6	83.98	7	83.99	82.50	-1	1,790	-0.06%
2021/09/10	8	82.13	0	0.00	83.60	8	1,815	0.44%
2021/09/09	4	82.78	9	82.48	82.70	-5	1,879	-0.27%
2021/09/08	3	80.20	3	79.10	79.20	0	1,890	0.00%
2021/09/07	0	0.00	3	81.33	81.70	-3	1,903	-0.16%
2021/09/03	2	84.85	0	0.00	84.20	2	1,927	0.10%
2021/09/02	3	85.40	5	86.10	85.30	-2	1,977	-0.10%
2021/09/01	12	85.10	3.2	83.56	87.50	8.8	2,013	0.44%
2021/08/31	2	81.30	2	81.10	80.80	0	1,995	0.00%
2021/08/30	4	80.98	2	80.70	81.50	2	2,018	0.10%
2021/08/27	3	83.00	1	81.90	81.40	2	2,060	0.10%
2021/08/26	1	80.80	0.1	81.30	82.30	0.9	2,081	0.04%
2021/08/25	1	79.90	1	81.40	82.00	0	2,160	0.00%
2021/08/20	0	0.00	3	73.10	72.60	-3	2,207	-0.14%
2021/08/19	1	78.20	1	74.20	74.00	0	2,226	0.00%
2021/08/18	0	0.00	1	77.00	78.80	-1	2,251	-0.04%
2021/08/16	0	0.00	11	80.51	79.90	-11	2,284	-0.48%
2021/08/13	0	0.00	3	82.40	82.20	-3	2,315	-0.13%
2021/08/12	2	83.70	2	83.40	84.00	0	2,330	0.00%
2021/08/11	7	86.01	2	82.45	82.50	5	2,359	0.21%
2021/08/10	0	0.00	2	88.00	87.80	-2	2,348	-0.09%
2021/08/09	3	89.27	0	0.00	88.50	3	2,387	0.13%
2021/08/06	3	90.93	1	90.60	90.60	2	2,412	0.08%
2021/08/05	0	0.00	2	91.40	91.50	-2	2,480	-0.08%
2021/08/04	5	92.54	1	91.40	91.30	4	2,554	0.16%
2021/08/03	2	93.45	0	0.00	92.50	2	2,609	0.08%
2021/08/02	3	92.67	20	92.51	92.00	-17	2,619	-0.65%
2021/07/30	2	93.70	0	0.00	93.00	2	2,667	0.07%
2021/07/29	9	93.69	4	94.45	93.50	5	2,711	0.18%
2021/07/28	14	90.91	19	92.18	92.00	-5	2,771	-0.18%
2021/07/27	2	96.00	0	0.00	94.50	2	2,816	0.07%
2021/07/26	8	98.31	6	99.02	98.00	2	2,840	0.07%
2021/07/23	22	102.07	7	106.29	101.00	15	2,827	0.53%
2021/07/22	8	103.69	4	104.50	104.50	4	2,823	0.14%
2021/07/21	6	105.42	1	106.50	106.00	5	2,844	0.18%
2021/07/20	1	107.50	1	104.00	104.50	0	2,851	0.00%
2021/07/19	4	111.00	4	112.25	109.50	0	2,850	0.00%
2021/07/16	1	98.70	1	106.50	107.50	0	2,798	0.00%
2021/07/15	2	96.45	5	97.08	97.80	-3	2,827	-0.11%
2021/07/14	0	0.00	11	104.27	101.50	-11	2,897	-0.38%
2021/07/13	0	0.00	5	93.88	100.50	-5	2,776	-0.18%
2021/07/12	2	91.10	10	92.40	91.50	-8	2,743	-0.29%
2021/07/09	10	91.06	0	0.00	90.40	10	2,809	0.36%
2021/07/08	4	92.98	41	90.42	92.80	-37	2,879	-1.28%
2021/07/07	2	87.20	0	0.00	86.10	2	2,880	0.07%
2021/07/06	3	87.70	0	0.00	87.50	3	2,934	0.10%
2021/07/05	5	88.60	5	89.40	88.50	0	3,040	0.00%
2021/07/01	5	88.20	0	0.00	88.00	5	3,366	0.15%
2021/06/30	10	88.80	10	90.40	88.80	0	3,461	0.00%
2021/06/29	5	88.20	10	89.60	88.30	-5	3,637	-0.14%
2021/06/28	10	88.35	0	0.00	88.00	10	3,869	0.26%
2021/06/25	5	88.98	0	0.00	89.20	5	3,896	0.13%
2021/06/23	20	89.70	0	0.00	89.60	20	4,010	0.50%
2021/06/22	0	0.00	37	89.00	88.60	-37	4,093	-0.90%
2021/06/18	5	94.44	5	96.14	94.40	0	4,072	0.00%
2021/06/17	0	0.00	10	92.68	93.30	-10	4,036	-0.25%
2021/06/16	11	91.39	0	0.00	90.30	11	4,057	0.27%
2021/06/15	1	91.60	6	92.97	92.70	-5	4,098	-0.12%
2021/06/11	6	92.05	1	91.80	91.70	5	4,145	0.12%
2021/06/10	0	0.00	7	92.27	92.90	-7	4,212	-0.17%
2021/06/09	8	90.58	6	91.65	89.00	2	4,316	0.05%
2021/06/07	1	88.10	4	89.68	88.60	-3	4,724	-0.06%
2021/06/04	3	88.47	1	88.80	88.00	2	5,022	0.04%
2021/06/03	23	92.26	6	92.85	91.80	17	5,016	0.34%
2021/06/02	36	94.78	11	96.08	92.40	25	5,037	0.50%
2021/06/01	0	0.00	1	92.40	92.40	-1	4,977	-0.02%
2021/05/31	4	92.25	18	91.58	92.70	-14	4,973	-0.28%
2021/05/28	0	0.00	6	90.45	89.10	-6	4,974	-0.12%
2021/05/27	21	90.03	6	90.70	88.80	15	5,005	0.30%
2021/05/26	9	92.43	5	92.92	93.20	4	5,020	0.08%
2021/05/25	10	92.57	8	92.93	93.50	2	5,013	0.04%
2021/05/24	4	87.48	12	87.24	87.00	-8	5,033	-0.16%
2021/05/21	4	85.63	14	85.64	85.80	-10	5,051	-0.20%
2021/05/20	12	81.18	2	80.30	80.60	10	5,217	0.19%
2021/05/19	10	81.93	10	83.02	83.80	0	5,456	0.00%
2021/05/18	3	79.47	10	80.12	81.80	-7	5,571	-0.13%
2021/05/17	16	77.88	16	78.93	74.40	0	5,612	0.00%
2021/05/14	10	82.34	3	85.33	80.20	7	5,842	0.12%
2021/05/13	1	71.80	4	79.20	81.50	-3	5,897	-0.05%
2021/05/12	7	81.67	8.5	84.87	79.40	-1.5	5,836	-0.03%
2021/05/11	16	90.33	8	89.96	88.20	8	5,776	0.14%
2021/05/10	7	98.73	7.5	98.13	97.90	-0.5	5,741	-0.01%
2021/05/07	21	99.39	14	100.66	102.00	7	5,737	0.12%
2021/05/06	8	98.95	7	100.09	98.40	1	5,703	0.02%
2021/05/05	8	103.55	3	106.83	99.90	5	5,670	0.09%
2021/05/04	6	106.75	3	105.17	101.50	3	5,632	0.05%
2021/05/03	4	115.50	2	116.75	111.50	2	5,593	0.04%
2021/04/29	2	116.50	5	119.50	120.50	-3	5,597	-0.05%
2021/04/28	6.3	118.02	5	119.30	118.50	1.3	5,589	0.02%
2021/04/27	2	120.00	4	119.00	118.50	-2	5,605	-0.04%
2021/04/26	5.2	124.77	5	125.10	123.00	0.2	5,649	0.00%
2021/04/23	6	123.83	2	122.75	124.00	4	5,628	0.07%
2021/04/22	13.5	129.34	9	125.78	123.00	4.5	5,613	0.08%
2021/04/21	14	132.89	7	132.64	133.50	7	5,558	0.13%
2021/04/20	1	124.00	24	125.10	130.50	-23	5,448	-0.42%
2021/04/19	7	118.71	0	0.00	119.00	7	5,428	0.13%
2021/04/16	6	122.00	0	0.00	121.50	6	5,522	0.11%
2021/04/15	0	0.00	1	121.00	125.00	-1	5,592	-0.02%
2021/04/14	2	115.25	1	121.00	116.00	1	5,564	0.02%
2021/04/13	0.4	126.00	0	0.00	120.00	0.4	5,539	0.01%
2021/04/12	1	131.50	0	0.00	124.50	1	5,574	0.02%
2021/04/09	14.6	130.16	3	130.00	128.50	11.6	5,538	0.21%
2021/04/08	4	134.50	1	130.50	136.50	3	5,427	0.06%
2021/04/06	0	0.00	1	123.50	118.50	-1	5,096	-0.02%
2021/04/01	6	120.83	4	119.88	118.50	2	5,014	0.04%
2021/03/31	0	0.00	1	120.50	123.50	-1	4,871	-0.02%
2021/03/30	0	0.00	2	113.00	112.50	-2	4,673	-0.04%
2021/03/29	4	111.88	2	113.25	110.50	2	4,642	0.04%
2021/03/25	1	107.00	8	109.06	106.50	-7	4,530	-0.15%
2021/03/24	0	0.00	2	105.00	103.00	-2	4,451	-0.04%
2021/03/23	1	103.00	0	0.00	103.00	1	4,449	0.02%
2021/03/22	1	104.00	1	106.50	104.50	0	4,425	0.00%
2021/03/19	1	105.50	0	0.00	106.50	1	4,403	0.02%
2021/03/18	0	0.00	2	104.75	105.00	-2	4,363	-0.05%
2021/03/15	7	102.96	0	0.00	101.00	7	4,202	0.17%
2021/03/12	2	107.00	0	0.00	108.00	2	4,058	0.05%
2021/03/08	1	114.96	0	0.00	111.00	1	3,316	0.03%
2021/02/26	0	0.00	1	110.00	112.00	-1	3,245	-0.03%
2021/02/25	0	0.00	1	108.00	108.50	-1	3,203	-0.03%
2021/02/24	2	102.00	0	0.00	105.00	2	3,189	0.06%
2021/02/22	3	107.17	4	109.63	113.00	-1	3,107	-0.03%
2021/02/19	2	103.75	1	105.00	103.00	1	2,950	0.03%
2021/02/18	0	0.00	1	101.50	104.00	-1	2,701	-0.04%
2021/02/17	0	0.00	1	92.50	94.70	-1	2,564	-0.04%
2021/02/05	3	85.47	7	85.89	86.10	-4	2,517	-0.16%
2021/02/04	0	0.00	2	78.00	80.80	-2	2,348	-0.09%
2021/02/03	2	76.00	0	0.00	76.00	2	2,268	0.09%
2021/02/01	1	73.00	0	0.00	73.00	1	2,305	0.04%
2021/01/29	1	78.10	0	0.00	76.90	1	2,315	0.04%
2021/01/28	1	79.40	1	78.90	77.50	0	2,328	0.00%
2021/01/22	2	78.20	3	80.87	81.00	-1	2,284	-0.04%
2021/01/19	0	0.00	2	81.00	81.00	-2	2,237	-0.09%
2021/01/18	1	77.60	1	78.50	79.80	0	2,169	0.00%
2021/01/15	1	80.30	2	79.00	78.00	-1	2,147	-0.05%
2021/01/14	0	0.00	3	79.40	80.10	-3	2,122	-0.14%
2021/01/13	2	78.60	1	78.50	80.50	1	2,050	0.05%
2021/01/12	3	78.37	1	76.70	76.50	2	1,950	0.10%
2021/01/11	1	79.70	0	0.00	77.80	1	1,871	0.05%
2021/01/08	3	76.67	1	75.50	75.90	2	1,773	0.11%
2021/01/07	0	0.00	2	73.70	73.20	-2	1,668	-0.12%
2021/01/05	0	0.00	14	70.80	72.80	-14	1,582	-0.88%
2021/01/04	0	0.00	1	66.60	69.20	-1	1,534	-0.07%
2020/12/31	1	65.70	0	0.00	66.90	1	1,533	0.07%
2020/12/30	14	65.36	0	0.00	65.70	14	1,544	0.91%
2020/12/25	0	0.00	1	68.10	67.70	-1	1,576	-0.06%
2020/12/18	0.5	62.90	6	63.23	63.30	-5.5	1,619	-0.34%
2020/12/17	1	63.40	1	64.90	63.30	0	1,638	0.00%
2020/12/15	4	63.95	0	0.00	63.60	4	1,722	0.23%
2020/12/14	1	64.10	1	65.10	65.10	0	1,763	0.00%
2020/12/11	1	65.40	0	0.00	65.10	1	1,771	0.06%
2020/12/10	1	66.80	0	0.00	66.80	1	1,775	0.06%
2020/12/09	0	0.00	6	67.03	68.00	-6	1,783	-0.34%
2020/12/08	7	65.89	8	65.74	65.60	-1	1,805	-0.06%
2020/12/07	4	64.00	4	64.45	65.20	0	1,836	0.00%
2020/12/04	3	66.83	3	66.40	66.20	0	1,845	0.00%
2020/12/03	3	68.33	5	68.24	68.10	-2	1,858	-0.11%
2020/12/02	3	69.07	1	69.10	69.00	2	1,907	0.10%
2020/12/01	1	68.10	1	68.60	68.30	0	1,952	0.00%
2020/11/30	0	0.00	1	68.60	68.50	-1	2,108	-0.05%
2020/11/26	5	69.92	1	68.60	68.50	4	2,171	0.18%
2020/11/25	3	70.70	1	72.00	69.80	2	2,208	0.09%
2020/11/24	4	72.30	3	71.80	71.30	1	2,257	0.04%
2020/11/23	1	72.90	1	72.70	72.60	0	2,305	0.00%
2020/11/19	2	73.00	0	0.00	72.20	2	2,593	0.08%
2020/11/18	0	0.00	1	71.20	72.60	-1	2,633	-0.04%
2020/11/17	1	70.60	1	70.00	69.90	0	2,670	0.00%
2020/11/16	1	70.80	1	71.60	70.50	0	2,842	0.00%
2020/11/13	0	0.00	2	72.20	71.40	-2	2,961	-0.07%
2020/11/12	6	72.60	4	71.43	72.60	2	3,064	0.07%
2020/11/11	1	70.30	1	71.00	70.80	0	3,093	0.00%
2020/11/10	3	70.80	0	0.00	71.00	3	3,151	0.10%
2020/11/03	0	0.00	1	70.60	70.10	-1	3,965	-0.03%
2020/10/30	0.5	70.00	0	0.00	70.00	0.5	4,575	0.01%
2020/10/29	1	68.60	5	69.88	71.80	-4	4,606	-0.09%
2020/10/28	6	72.68	6	73.13	72.10	0	4,669	0.00%
2020/10/27	2	74.65	2	75.60	73.20	0	4,725	0.00%
2020/10/26	2	77.25	2	76.40	76.40	0	4,723	0.00%
2020/10/23	2	76.15	8	77.25	77.40	-6	4,754	-0.13%
2020/10/22	9	76.49	9	75.33	75.40	0	4,856	0.00%
2020/10/21	4	77.78	0	0.00	77.50	4	5,094	0.08%
2020/10/19	2	78.10	2	78.80	79.10	0	5,301	0.00%
2020/10/16	3	79.17	0	0.00	78.50	3	5,559	0.05%
2020/10/15	3	81.33	0	0.00	80.70	3	5,912	0.05%
2020/10/14	3	82.63	1	83.00	82.20	2	5,931	0.03%
2020/10/06	0	0.00	1	84.00	84.60	-1	6,286	-0.02%
2020/10/05	1	79.70	1	80.60	82.50	0	6,345	0.00%
2020/09/29	1	79.80	0	0.00	79.80	1	6,440	0.02%
2020/09/28	0	0.00	3	80.57	80.50	-3	6,591	-0.05%
2020/09/25	3	80.80	3	78.40	78.60	0	6,757	0.00%
2020/09/24	3	85.00	3	85.67	82.00	0	6,745	0.00%
2020/09/23	3	84.97	6	86.17	86.20	-3	6,811	-0.04%
2020/09/22	2	84.75	2	85.90	84.70	0	6,825	0.00%
2020/09/21	6	86.02	3	87.60	86.60	3	6,810	0.04%
2020/09/18	3	85.10	1	83.50	85.50	2	6,766	0.03%
2020/09/17	1	81.70	3	83.20	82.80	-2	6,736	-0.03%
2020/09/16	2	80.60	0	0.00	80.70	2	6,693	0.03%
2020/09/15	1	81.70	3	82.40	81.10	-2	6,693	-0.03%
2020/09/14	3	81.20	0	0.00	81.40	3	6,695	0.04%
2020/09/11	1	82.30	0	0.00	80.20	1	6,689	0.01%
2020/09/10	0	0.00	1	88.90	88.40	-1	6,660	-0.02%
2020/09/09	0	0.00	5	87.08	88.80	-5	6,632	-0.08%
2020/09/08	4	87.08	1	86.50	85.50	3	6,608	0.05%
2020/09/07	3	90.37	3	93.00	88.00	0	6,598	0.00%
2020/09/04	3	90.60	1	90.50	91.00	2	6,575	0.03%
2020/09/03	1	91.50	0	0.00	91.50	1	6,609	0.02%
2020/09/02	1	93.60	6	92.33	92.30	-5	6,463	-0.08%
2020/09/01	1	90.90	3	90.87	92.10	-2	6,443	-0.03%
2020/08/31	2	92.20	3	91.40	92.60	-1	6,441	-0.02%
2020/08/28	4	91.98	1	91.80	90.00	3	6,398	0.05%
2020/08/27	1	90.20	1	91.00	91.00	0	6,363	0.00%
2020/08/26	169	91.13	170	92.90	90.70	-1	6,368	-0.02%	大買/大賣/
2020/08/25	5	88.86	7	88.56	90.30	-2	6,208	-0.03%
2020/08/24	2	85.75	21	84.68	86.50	-19	6,137	-0.31%
2020/08/21	3	81.70	0	0.00	84.00	3	6,181	0.05%
2020/08/20	3	82.73	2	79.70	79.20	1	6,418	0.02%
2020/08/19	0	0.00	1	90.00	87.80	-1	6,420	-0.02%
2020/08/18	0	0.00	1	87.20	88.30	-1	6,298	-0.02%
2020/08/17	0	0.00	2	89.10	90.10	-2	6,207	-0.03%
2020/08/14	1	85.90	0	0.00	85.40	1	6,119	0.02%
2020/08/13	1	86.70	1	88.30	85.50	0	6,069	0.00%
2020/08/11	1	86.00	1	87.10	82.50	0	5,593	0.00%
2020/08/10	1	85.90	1	87.70	86.40	0	5,506	0.00%
2020/08/07	1	85.40	1	85.00	86.50	0	5,433	0.00%
2020/08/03	0	0.00	4	78.85	77.20	-4	4,866	-0.08%
2020/07/31	8	77.30	16	75.39	77.00	-8	4,933	-0.16%
2020/07/30	1	74.50	2	74.00	74.50	-1	4,915	-0.02%
2020/07/29	4	72.38	3.2	71.95	73.30	0.8	4,955	0.02%
2020/07/28	7	72.77	0	0.00	71.50	7	4,966	0.14%
2020/07/27	17	77.29	13	78.66	75.40	4	5,000	0.08%
2020/07/24	1	75.60	1	76.50	74.90	0	4,867	0.00%
2020/07/23	11	75.70	8	75.86	77.60	3	4,965	0.06%
2020/07/22	8	77.33	18	78.95	77.60	-10	4,881	-0.20%
2020/07/21	33	75.71	30	74.71	77.00	3	4,628	0.06%
2020/07/20	0	0.00	1	70.30	70.00	-1	4,298	-0.02%
2020/07/16	1	69.80	0	0.00	71.30	1	4,378	0.02%
2020/07/15	0	0.00	2	74.45	70.60	-2	4,352	-0.05%
2020/07/14	0	0.00	1	71.20	70.90	-1	4,200	-0.02%
2020/07/10	5	68.32	1	68.70	66.70	4	4,207	0.10%
2020/07/09	0	0.00	1	71.90	71.40	-1	4,240	-0.02%
2020/07/08	13	72.12	3	72.20	72.20	10	4,299	0.23%
2020/07/07	3	72.50	6	71.68	72.20	-3	4,295	-0.07%
2020/07/06	4	71.23	6	70.28	70.40	-2	4,208	-0.05%
2020/07/02	0	0.00	16	66.84	65.00	-16	4,194	-0.38%
2020/07/01	11	64.49	8	62.33	64.40	3	4,143	0.07%
2020/06/30	1	60.20	7	61.10	61.10	-6	4,123	-0.15%
2020/06/29	3	58.80	0	0.00	58.80	3	4,185	0.07%
2020/06/24	2	59.60	3	60.20	59.80	-1	4,207	-0.02%
2020/06/23	2	60.60	0	0.00	60.40	2	4,294	0.05%
2020/06/22	2	61.50	1	61.90	61.00	1	4,392	0.02%
2020/06/19	2	61.25	4	61.45	61.60	-2	4,397	-0.05%
2020/06/18	1	60.30	0	0.00	60.70	1	4,395	0.02%
2020/06/17	0	0.00	1	61.50	60.70	-1	4,390	-0.02%
2020/06/16	7	61.07	8	60.18	61.20	-1	4,396	-0.02%
2020/06/15	2	60.80	4	60.55	59.20	-2	4,414	-0.05%
2020/06/12	9	58.83	13	57.47	59.40	-4	4,420	-0.09%
2020/06/11	9	60.89	24	61.72	59.80	-15	4,415	-0.34%
2020/06/10	9	62.92	11	62.01	62.40	-2	4,405	-0.05%
2020/06/09	7	64.90	8	65.34	64.70	-1	4,361	-0.02%
2020/06/08	6	65.70	7	65.77	65.30	-1	4,390	-0.02%
2020/06/05	3	66.47	2	67.00	67.30	1	4,368	0.02%
2020/06/04	7	65.80	5	65.82	65.20	2	4,362	0.05%
2020/06/03	15	65.89	6	66.20	66.20	9	4,372	0.21%
2020/06/02	3	67.53	5	67.70	66.00	-2	4,372	-0.05%
2020/06/01	8	66.10	5	66.40	66.40	3	4,353	0.07%
2020/05/29	14	66.39	13	66.06	65.60	1	4,350	0.02%
2020/05/28	22	68.23	15	68.81	66.60	7	4,328	0.16%
2020/05/27	55	69.69	24	70.85	67.60	31	4,271	0.73%
2020/05/26	15	67.03	3	67.20	67.20	12	4,066	0.30%
2020/05/22	0	0.00	1	64.00	61.70	-1	3,945	-0.03%
2020/05/21	1	63.50	0	0.00	64.90	1	3,911	0.03%
2020/05/20	0	0.00	10	62.60	62.40	-10	3,874	-0.26%
2020/05/15	0	0.00	1	61.90	61.40	-1	3,796	-0.03%
2020/05/14	12	62.88	0	0.00	61.50	12	3,775	0.32%
2020/05/13	1	64.90	0	0.00	65.10	1	3,711	0.03%
2020/05/07	2	67.75	2	67.15	68.50	0	3,480	0.00%
2020/05/04	0	0.00	1	63.90	63.60	-1	3,234	-0.03%
2020/04/30	1	64.60	1	63.50	64.70	0	3,185	0.00%
2020/04/29	7	62.06	9	62.43	62.00	-2	3,067	-0.07%
2020/04/28	3	60.17	15	60.91	61.00	-12	2,958	-0.41%
2020/04/27	1	55.00	0	0.00	56.60	1	2,789	0.04%
2020/04/22	0	0.00	3	51.70	53.50	-3	2,717	-0.11%
2020/04/21	0	0.00	3	52.20	52.80	-3	2,683	-0.11%
2020/04/20	4	56.08	0	0.00	55.80	4	2,588	0.15%
2020/04/17	10	58.50	5	58.18	55.80	5	2,571	0.19%
2020/04/16	3	58.10	4	59.53	59.70	-1	2,489	-0.04%
2020/04/15	4	58.93	4	59.30	58.20	0	2,439	0.00%
2020/04/14	4	59.15	1	58.30	60.00	3	2,385	0.13%
2020/04/13	16	57.60	15	57.13	56.50	1	2,306	0.04%
2020/04/10	2	54.80	2	55.10	55.90	0	2,201	0.00%
2020/04/08	0	0.00	2	50.40	56.00	-2	2,142	-0.09%
2020/04/07	0	0.00	1	48.70	51.40	-1	2,035	-0.05%
2020/04/06	1	47.00	0	0.00	47.00	1	1,976	0.05%
2020/04/01	6	46.50	6	46.73	47.85	0	1,943	0.00%
2020/03/31	0	0.00	21	46.00	46.90	-21	1,972	-1.06%
2020/03/30	1	43.40	0	0.00	44.70	1	1,935	0.05%
2020/03/27	20	43.69	6	44.50	44.00	14	1,912	0.73%
2020/03/26	17	42.38	9	42.90	43.30	8	1,835	0.44%
2020/03/24	2	35.50	0	0.00	35.85	2	1,729	0.12%
2020/03/12	0	0.00	3	41.65	40.25	-3	1,742	-0.17%
2020/03/10	0.6	47.75	0	0.00	47.75	0.6	1,714	0.04%
2020/03/03	1	53.70	0	0.00	52.70	1	1,705	0.06%
2020/03/02	0	0.00	1	54.60	52.40	-1	1,703	-0.06%
2020/02/26	0	0.00	1	61.00	61.00	-1	1,588	-0.06%
2020/02/24	0	0.00	1	54.80	55.50	-1	1,571	-0.06%
2020/02/20	1	57.30	0	0.00	56.20	1	1,735	0.06%
2020/02/17	1	57.30	0	0.00	57.00	1	1,947	0.05%
2020/02/14	1	58.00	0	0.00	58.60	1	2,300	0.04%
2020/02/13	3	58.63	0	0.00	57.50	3	2,475	0.12%
2020/01/06	0	0.00	1	68.80	68.20	-1	4,181	-0.02%
2019/12/26	1	71.00	0	0.00	70.00	1	4,967	0.02%
2019/12/17	3	70.80	9	69.90	69.30	-6	5,055	-0.12%
2019/12/16	2	69.60	7	69.96	69.10	-5	5,045	-0.10%
2019/12/13	10	66.20	0	0.00	66.90	10	5,034	0.20%
2019/12/06	1	69.00	2	68.70	68.40	-1	5,432	-0.02%
2019/12/04	1	67.30	0	0.00	67.00	1	5,722	0.02%
2019/12/02	0	0.00	1	68.20	67.90	-1	5,915	-0.02%
2019/11/29	1	69.00	4	68.55	67.00	-3	5,902	-0.05%
2019/11/25	1	67.80	0	0.00	67.00	1	5,917	0.02%
2019/11/21	1	64.00	0	0.00	66.50	1	5,967	0.02%
2019/11/20	5	64.00	0	0.00	65.50	5	5,980	0.08%
2019/11/18	0	0.00	6	70.90	71.10	-6	6,028	-0.10%
2019/11/14	11	71.00	1	71.40	71.30	10	6,279	0.16%
2019/11/13	2	77.05	2	74.85	71.60	0	6,309	0.00%
2019/11/05	3	71.83	0	0.00	71.00	3	5,742	0.05%
2019/11/01	1	68.20	10.1	69.61	70.40	-9.1	5,671	-0.16%
2019/10/28	10	68.50	0	0.00	67.90	10	5,523	0.18%
2019/10/23	102	70.79	101	71.55	70.60	1	5,442	0.02%	大買/大賣/
2019/10/17	1	71.80	2	72.70	72.50	-1	5,170	-0.02%
2019/10/16	1	70.30	1	71.80	73.20	0	5,059	0.00%
2019/10/08	1	60.90	6	60.55	59.70	-5	4,651	-0.11%
2019/10/07	9	63.73	3	62.80	60.50	6	4,646	0.13%
2019/10/04	3	59.20	4	59.08	60.30	-1	4,391	-0.02%
2019/10/03	1	57.90	1	56.60	57.90	0	4,220	0.00%
2019/09/25	0	0.00	1	51.90	52.00	-1	4,001	-0.02%
2019/09/17	0	0.00	1	51.40	50.30	-1	4,031	-0.02%
2019/09/16	1	55.60	0	0.00	55.40	1	4,010	0.02%
2019/09/12	1	55.80	3	55.17	55.10	-2	4,017	-0.05%
2019/09/10	1	55.60	3	55.83	54.20	-2	3,849	-0.05%
2019/09/09	2	54.65	2	55.30	56.50	0	3,764	0.00%
2019/09/06	8	53.46	4	52.78	54.80	4	3,642	0.11%
2019/09/05	1	51.80	1	51.60	51.80	0	3,431	0.00%
2019/08/23	1	49.50	1	48.20	48.20	0	2,992	0.00%
2019/08/22	1	50.30	1	49.95	49.70	0	2,932	0.00%
2019/08/20	8	49.42	0	0.00	46.55	8	2,726	0.29%
2019/08/16	2	43.80	2	43.65	43.45	0	2,348	0.00%
2019/08/08	20	41.00	20	42.53	42.05	0	2,258	0.00%
2019/08/07	0	0.00	2	40.50	40.45	-2	2,263	-0.09%
2019/08/05	2	40.25	0	0.00	38.45	2	2,185	0.09%
2019/07/30	0	0.00	3	41.65	41.60	-3	2,116	-0.14%
2019/07/26	0	0.00	2	43.40	43.80	-2	2,030	-0.10%
2019/07/24	5	45.00	1	45.10	44.80	4	2,013	0.20%
2019/07/23	1	45.10	0	0.00	44.80	1	2,094	0.05%
2019/07/19	0	0.00	2	42.45	41.80	-2	2,264	-0.09%
2019/07/18	2	40.80	0	0.00	41.30	2	2,345	0.09%
2019/07/16	0	0.00	2	43.85	43.85	-2	2,531	-0.08%
2019/07/15	0	0.00	2	43.50	44.20	-2	2,655	-0.08%
2019/07/12	4	41.43	2	41.80	41.80	2	2,629	0.08%
2019/07/11	1	40.25	1	40.45	40.85	0	2,606	0.00%
2019/06/27	0	0.00	2	36.25	36.25	-2	2,747	-0.07%
2019/06/26	2	37.45	0	0.00	37.00	2	2,912	0.07%
2019/06/25	0	0.00	3	38.00	37.30	-3	2,898	-0.10%
2019/06/24	3	36.35	0	0.00	37.30	3	2,901	0.10%
2019/06/21	5	36.22	5	36.57	35.55	0	2,888	0.00%
2019/06/10	1	33.00	1	33.30	33.05	0	2,997	0.00%
2019/05/10	0	0.00	1	32.50	32.50	-1	3,163	-0.03%
2019/05/03	0	0.00	1	37.30	37.30	-1	3,153	-0.03%
2019/04/29	2	37.83	0	0.00	36.15	2	3,133	0.06%
2019/04/26	13	40.83	13	41.23	40.15	0	2,992	0.00%
2019/04/25	14	44.29	12	44.30	40.50	2	2,833	0.07%
2019/04/24	13	45.87	13	46.12	44.70	0	2,682	0.00%
2019/04/22	2	52.20	2	50.75	49.20	0	2,485	0.00%
2019/04/09	0	0.00	11.4	53.65	54.00	-11.4	2,253	-0.51%
2019/04/08	0	0.00	11	55.16	55.60	-11	2,254	-0.49%
2019/04/03	1	53.50	0	0.00	55.50	1	2,286	0.04%
2019/04/02	2	54.00	2	55.10	55.80	0	2,310	0.00%
2019/04/01	4	56.05	11	54.87	56.50	-7	2,319	-0.30%
2019/03/29	2	51.85	11	52.85	53.20	-9	2,218	-0.41%
2019/03/28	0	0.00	2	48.40	48.40	-2	2,056	-0.10%
2019/03/27	6	43.63	10	43.57	44.00	-4	2,028	-0.20%
2019/03/26	0	0.00	10	41.55	41.10	-10	1,924	-0.52%
2019/03/22	0	0.00	10	39.01	39.75	-10	1,831	-0.55%
2019/03/21	0	0.00	0.8	36.60	36.90	-0.8	1,757	-0.04%
2019/03/19	0	0.00	10	36.30	35.95	-10	1,694	-0.59%
2019/03/14	5	33.38	0	0.00	32.40	5	1,554	0.32%
2019/03/12	0	0.00	10	32.70	32.00	-10	1,508	-0.66%
2019/03/11	0	0.00	10	32.64	32.20	-10	1,487	-0.67%
2019/03/08	0	0.00	1	31.60	31.75	-1	1,465	-0.07%
2019/03/05	0	0.00	5	30.65	30.70	-5	1,375	-0.36%
2019/02/26	5	31.35	0	0.00	30.95	5	1,345	0.37%
2019/02/25	1	30.80	11	31.75	31.00	-10	1,324	-0.75%
2019/02/22	0	0.00	1	29.70	30.10	-1	1,268	-0.08%
2019/02/19	26	31.13	0	0.00	31.00	26	1,215	2.14%
2019/02/18	10	29.90	16	30.38	31.40	-6	1,164	-0.52%
2019/02/13	5	29.80	0	0.00	29.65	5	1,061	0.47%
2019/02/12	2	29.90	18	30.30	30.00	-16	1,047	-1.53%
2019/01/30	1	27.45	0	0.00	27.60	1	963	0.10%
2019/01/17	2	28.25	5	28.55	28.60	-3	883	-0.34%
2019/01/15	5	28.10	5	28.35	28.55	0	861	0.00%
2019/01/14	7	29.28	0	0.00	28.60	7	846	0.83%
2019/01/11	10	30.00	0	0.00	29.70	10	802	1.25%
2019/01/10	15	29.60	35	29.74	30.20	-20	780	-2.56%
2019/01/09	6	29.53	10	30.15	30.20	-4	724	-0.55%
2019/01/08	15	29.15	5	29.60	29.95	10	671	1.49%
2018/12/27	10	29.38	8	29.00	29.15	2	436	0.46%
2018/12/26	12	28.99	19	28.95	29.40	-7	401	-1.74%
2018/12/25	16	28.88	1	27.40	28.90	15	348	4.30%
2018/12/24	12	28.80	10	29.00	29.20	2	301	0.66%
2018/12/22	0	0.00	6	26.30	27.40	-6	195	-3.07%
2018/12/21	6	24.72	0	0.00	24.95	6	128	4.66%