力致 (3483)-元大-永春券商分點個股進出

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
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
1,603張
產業
上櫃電腦及週邊類股
377人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/12/03	0.1	156.00	0	0.00	156.50	0.1	1,378	0.01%
2024/11/27	0	0.00	1	149.00	149.00	-1	1,418	-0.07%
2024/11/21	1	149.50	4	151.38	154.50	-3	1,515	-0.20%
2024/11/20	0.1	150.50	0	0.00	150.50	0.1	1,534	0.00%
2024/11/18	1	146.00	0	0.00	142.00	1	1,566	0.06%
2024/11/15	0	0.00	1	147.50	147.00	-1	1,569	-0.06%
2024/11/14	0.1	154.50	0	0.00	148.00	0.1	1,592	0.01%
2024/11/13	3	149.00	1	149.50	150.00	2	1,608	0.12%
2024/11/12	0	0.00	24	150.02	150.50	-24	1,622	-1.48%
2024/11/07	1	152.00	1	154.00	153.50	0	1,686	0.00%
2024/11/06	0.1	159.50	0	0.00	158.50	0.1	1,669	0.01%
2024/11/04	0	0.00	1	153.04	151.50	-1	1,788	-0.06%
2024/10/30	0.1	157.00	18	155.00	155.00	-17.9	1,834	-0.98%
2024/10/29	5	156.00	0	0.00	154.50	5	1,843	0.27%
2024/10/24	0.2	164.50	0	163.00	162.50	0.2	1,891	0.01%
2024/10/23	2	168.00	1	169.00	169.00	1	1,884	0.05%
2024/10/21	0	0.00	20	170.13	171.00	-20	1,983	-1.01%
2024/10/15	25.1	173.55	5.2	172.84	172.00	19.9	2,025	0.98%
2024/10/14	0.1	167.10	0	0.00	167.00	0.1	1,986	0.01%
2024/10/09	1	167.00	1	160.00	160.00	0	2,019	0.00%
2024/10/08	0	0.00	0.1	167.50	167.50	-0.1	2,036	0.00%
2024/09/30	1	171.50	0	171.50	169.50	1	2,275	0.04%
2024/09/27	6.1	177.59	5.5	173.55	175.00	0.6	2,318	0.03%
2024/09/26	15	178.20	17	173.15	177.50	-2	2,284	-0.09%
2024/09/20	1	167.00	1	163.50	165.00	0	2,742	0.00%
2024/09/18	1	162.50	0	0.00	160.50	1	3,169	0.03%
2024/09/16	2	164.00	0	0.00	163.50	2	3,622	0.06%
2024/09/13	1	166.00	0	0.00	165.00	1	3,921	0.03%
2024/09/10	0	0.00	25	159.42	158.50	-25	4,165	-0.60%
2024/09/05	1.3	160.28	1	158.00	158.00	0.3	4,365	0.01%
2024/09/03	1	166.00	0	0.00	166.00	1	4,543	0.02%
2024/09/02	0	0.00	1	171.50	167.50	-1	4,707	-0.02%
2024/08/30	1.1	174.68	0	0.00	172.50	1.1	4,923	0.02%
2024/08/29	0	0.00	4	169.75	171.50	-4	5,028	-0.08%
2024/08/28	0	0.00	21	172.86	169.00	-21	5,143	-0.41%
2024/08/27	5	171.00	1	171.50	173.00	4	5,276	0.08%
2024/08/26	0	171.50	1	173.50	170.00	-1	5,514	-0.02%
2024/08/22	1	164.52	0	0.00	163.50	1	6,125	0.02%
2024/08/21	1	171.50	0	0.00	168.50	1	6,234	0.02%
2024/08/16	13	163.54	1	162.50	164.50	12	7,060	0.17%
2024/08/15	12	157.33	0	0.00	160.00	12	7,308	0.16%
2024/08/14	0.1	153.00	0	0.00	153.50	0.1	7,536	0.00%
2024/08/13	0.2	151.75	0	0.00	151.00	0.2	7,683	0.00%
2024/08/12	0.1	149.00	0	0.00	151.50	0.1	7,709	0.00%
2024/08/09	2	149.25	1	146.50	146.50	1	7,717	0.01%
2024/08/08	1.1	142.18	0	0.00	142.50	1.1	7,729	0.01%
2024/08/07	2.1	142.29	1	143.50	145.00	1.1	7,829	0.01%
2024/08/06	0	135.83	41	140.29	138.50	-41	7,832	-0.52%
2024/08/05	1	144.50	2	146.50	144.50	-1	7,788	-0.01%
2024/08/02	2	165.50	0	0.00	160.50	2	7,830	0.03%
2024/08/01	2	171.49	2	170.75	171.00	0	7,835	0.00%
2024/07/31	0.1	167.50	0	0.00	166.50	0.1	7,861	0.00%
2024/07/30	1.1	164.86	1	165.50	165.50	0.1	7,897	0.00%
2024/07/26	0.2	170.00	0	0.00	170.00	0.2	8,112	0.00%
2024/07/23	0.2	173.25	0	0.00	172.50	0.2	8,243	0.00%
2024/07/22	3.1	177.23	4	176.75	171.50	-0.9	8,309	-0.01%
2024/07/19	1.1	187.95	0	0.00	185.50	1.1	8,245	0.01%
2024/07/18	2	187.75	1	187.00	188.00	1	8,253	0.01%
2024/07/17	23	193.17	1	194.00	192.50	22	8,227	0.27%
2024/07/16	0.5	189.07	0	0.00	187.50	0.5	8,218	0.01%
2024/07/15	6	188.00	0	189.50	187.50	6	8,239	0.07%
2024/07/12	0	192.00	5	191.00	190.00	-5	8,236	-0.06%
2024/07/11	2.1	194.69	2	192.75	192.00	0.1	8,228	0.00%
2024/07/10	6	191.84	4.1	193.05	196.50	1.9	8,212	0.02%
2024/07/09	2	190.25	2	191.00	191.00	0	8,164	0.00%
2024/07/08	11.8	188.70	1.3	190.54	188.00	10.5	8,102	0.13%
2024/07/05	47	196.70	1.2	196.08	195.00	45.8	8,035	0.57%
2024/07/04	4	192.63	5	193.40	198.00	-1	7,984	-0.01%
2024/07/03	2.2	194.32	1	199.00	193.50	1.2	7,899	0.02%
2024/07/02	3.4	196.95	2.7	196.61	197.00	0.7	7,843	0.01%
2024/07/01	3.9	201.28	3	201.50	199.50	0.9	7,759	0.01%
2024/06/28	21.7	204.54	48.6	206.11	202.00	-26.9	7,686	-0.35%
2024/06/27	7.1	207.11	24	206.10	204.00	-16.9	7,543	-0.22%
2024/06/26	19.2	208.78	13	208.00	206.50	6.2	7,360	0.08%
2024/06/25	22.1	210.60	15	209.09	209.00	7.1	7,220	0.10%
2024/06/24	22.4	217.65	34.2	220.97	212.00	-11.8	7,025	-0.17%
2024/06/21	22.1	224.25	20.1	226.63	228.50	2	6,833	0.03%
2024/06/20	7.2	207.04	110.4	212.41	213.00	-103.2	6,444	-1.60%	大賣/鉅額交易
2024/06/19	4.1	193.41	5	194.70	194.00	-0.9	6,184	-0.02%
2024/06/18	5	195.90	11	198.27	194.00	-6	6,127	-0.10%
2024/06/17	7	195.00	13.2	192.89	194.00	-6.2	6,047	-0.10%
2024/06/14	5	195.10	4	196.00	195.00	1	6,022	0.02%
2024/06/13	4	194.25	5.1	196.59	197.50	-1.1	5,974	-0.02%
2024/06/12	1	184.49	0	0.00	186.50	1	5,898	0.02%
2024/06/11	2.1	187.50	3.4	187.32	186.00	-1.3	5,934	-0.02%
2024/06/07	3.4	196.76	2	193.00	192.50	1.4	5,894	0.02%
2024/06/06	24	192.75	9	195.89	196.00	15	5,849	0.26%
2024/06/05	32.5	197.03	5	197.40	187.50	27.5	5,747	0.48%
2024/06/04	132.1	202.10	76	203.62	205.00	56.1	5,605	1.00%	大買/
2024/06/03	3	206.17	6	208.00	208.00	-3	5,581	-0.05%
2024/05/31	0	0.00	3.2	209.47	207.00	-3.2	5,713	-0.06%
2024/05/30	20.2	204.17	20	204.33	203.50	0.2	5,595	0.00%
2024/05/29	103	198.70	31.9	198.67	198.00	71.1	5,389	1.32%	大買/
2024/05/28	5.4	189.72	11	189.00	188.50	-5.6	4,973	-0.11%
2024/05/27	16.1	189.62	3	190.00	187.00	13.1	4,878	0.27%
2024/05/24	27	191.48	33	188.76	188.50	-6	4,800	-0.12%
2024/05/23	58.6	191.54	48	189.74	186.00	10.6	4,666	0.23%
2024/05/22	23.1	185.97	40	186.95	187.50	-16.9	4,434	-0.38%
2024/05/21	6	178.50	2	179.00	179.50	4	4,132	0.10%
2024/05/20	30	175.07	23.2	174.67	174.00	6.9	3,948	0.17%
2024/05/17	3	167.33	17.3	166.17	170.00	-14.3	3,739	-0.38%
2024/05/16	2	160.00	47	161.50	160.50	-45	3,660	-1.23%
2024/05/15	0	0.00	2	164.00	162.00	-2	3,779	-0.05%
2024/05/14	2	162.75	21	161.29	163.00	-19	3,969	-0.48%
2024/05/13	30	166.20	37	165.51	164.00	-7	4,260	-0.16%
2024/05/10	2	160.00	2	163.00	163.00	0	4,394	0.00%
2024/05/09	0	0.00	20	164.17	162.00	-20	4,418	-0.45%
2024/05/08	1	166.49	6	165.50	165.50	-5	4,402	-0.11%
2024/05/07	0.1	161.00	13	161.00	161.00	-13	4,473	-0.29%
2024/05/06	6	160.92	57	164.00	158.00	-51	4,500	-1.13%
2024/05/03	12.1	161.95	41	163.15	160.50	-29	4,519	-0.64%
2024/05/02	9	164.72	2	163.75	163.00	7	4,535	0.15%
2024/04/30	175.1	163.64	43	161.83	166.50	132.1	4,657	2.83%	大買/鉅額交易
2024/04/29	33	156.32	3	159.33	160.00	30	4,554	0.66%
2024/04/26	0	0.00	27	153.59	154.00	-27	4,509	-0.60%
2024/04/24	104.2	145.00	78	146.67	147.50	26.2	4,483	0.58%	大買/
2024/04/22	2.1	141.80	1	138.50	138.00	1.1	4,521	0.02%
2024/04/19	0.2	135.00	0	0.00	140.50	0.2	4,527	0.00%
2024/04/17	1	137.00	44	136.81	137.00	-43	4,522	-0.95%
2024/04/16	2	136.75	0	0.00	135.00	2	4,523	0.04%
2024/04/15	3	144.67	1	144.50	144.50	2	4,502	0.04%
2024/04/12	6.1	148.26	0	0.00	148.00	6.1	4,521	0.13%
2024/04/11	1	145.00	0	0.00	146.00	1	4,536	0.02%
2024/04/10	2	148.00	0	0.00	147.00	2	4,582	0.04%
2024/04/09	1	148.50	0	0.00	149.00	1	4,649	0.02%
2024/04/08	0	0.00	1	150.00	150.00	-1	4,695	-0.02%
2024/04/03	0	0.00	2	151.50	152.50	-2	4,757	-0.04%
2024/04/02	5.1	150.58	0	0.00	150.00	5.1	4,921	0.10%
2024/03/29	0	0.00	1	156.00	153.00	-1	5,043	-0.02%
2024/03/28	1.1	153.60	1	155.00	153.00	0.1	5,038	0.00%
2024/03/27	0	158.50	0	0.00	158.00	0	5,105	0.00%
2024/03/26	49	163.19	10	163.54	157.50	39	5,105	0.76%
2024/03/25	1.1	163.75	31	163.10	161.00	-29.9	5,076	-0.59%
2024/03/22	0.1	154.50	0	0.00	155.50	0.1	5,064	0.00%
2024/03/21	5	150.80	2	151.75	153.00	3	5,037	0.06%
2024/03/20	24	149.04	4.2	148.57	149.50	19.8	5,019	0.39%
2024/03/19	10	147.40	9	147.00	147.50	1	5,005	0.02%
2024/03/15	5	146.10	0	0.00	146.00	5	4,996	0.10%
2024/03/14	3.1	145.16	5	146.60	145.00	-1.9	5,034	-0.04%
2024/03/13	3.3	153.79	0	0.00	151.50	3.3	4,992	0.07%
2024/03/11	2	155.50	0	0.00	154.50	2	4,970	0.04%
2024/03/08	4	161.13	4	160.75	157.50	0	4,947	0.00%
2024/03/07	4.1	167.10	7	164.29	164.00	-2.9	4,979	-0.06%
2024/03/06	9	174.72	11	172.60	168.00	-2	4,946	-0.04%
2024/03/05	2	170.26	30	169.67	171.50	-28	4,725	-0.59%
2024/03/04	2	170.75	0	0.00	169.00	2	4,744	0.04%
2024/03/01	1	172.00	2	171.75	170.50	-1	4,736	-0.02%
2024/02/29	3	171.33	25	171.68	171.50	-22	4,729	-0.47%
2024/02/27	3	163.00	2	165.25	167.00	1	4,754	0.02%
2024/02/23	2	168.00	0	0.00	165.00	2	5,335	0.04%
2024/02/22	2	167.50	2	168.50	170.00	0	5,731	0.00%
2024/02/21	4	173.00	0	0.00	169.50	4	5,855	0.07%
2024/02/20	0	0.00	3	170.50	171.50	-3	5,895	-0.05%
2024/02/19	3	172.67	3.9	172.95	170.50	-0.9	5,869	-0.01%
2024/02/16	19.1	176.53	5	176.70	176.00	14.1	5,848	0.24%
2024/02/15	59	182.05	15	178.43	182.50	44	5,754	0.76%
2024/02/05	8.8	175.52	61	176.74	166.00	-52.2	5,645	-0.93%
2024/02/02	61	170.61	37.4	171.23	172.00	23.6	5,433	0.43%
2024/02/01	6	164.83	0	0.00	164.00	6	5,413	0.11%
2024/01/31	5	163.10	1	163.00	163.00	4	5,470	0.07%
2024/01/30	3	166.67	5	166.70	165.00	-2	5,479	-0.04%
2024/01/29	1	157.00	2	158.75	161.50	-1	5,422	-0.02%
2024/01/26	2	160.25	0	0.00	156.50	2	5,442	0.04%
2024/01/25	13	164.15	11	163.00	162.50	2	5,474	0.04%
2024/01/24	5.2	167.37	1.2	164.91	165.00	4	5,440	0.07%
2024/01/23	0	0.00	1	165.00	161.50	-1	5,266	-0.02%
2024/01/22	0	0.00	1	159.01	163.50	-1	5,216	-0.02%
2024/01/19	2.2	157.22	0	0.00	156.00	2.2	5,153	0.04%
2024/01/18	5	158.50	12.2	159.70	159.50	-7.2	5,124	-0.14%
2024/01/17	2.1	161.29	1	162.00	158.00	1.1	5,142	0.02%
2024/01/16	1	160.50	0	0.00	161.00	1	5,166	0.02%
2024/01/12	1	152.00	1	154.00	151.50	0	5,220	0.00%
2024/01/10	0	0.00	0	154.00	151.50	0	5,321	0.00%
2024/01/09	0	0.00	2	151.25	153.00	-2	5,493	-0.04%
2024/01/08	2	153.50	0	0.00	152.50	2	5,686	0.04%
2024/01/05	1	158.50	0	0.00	157.00	1	5,926	0.02%
2024/01/04	6.1	161.19	3	162.00	159.00	3.1	6,164	0.05%
2024/01/03	3	161.17	2.1	163.90	163.50	0.9	6,308	0.01%
2024/01/02	4	162.00	0.5	162.00	162.00	3.5	6,414	0.05%
2023/12/29	5	159.70	1.4	160.38	162.50	3.6	6,419	0.06%
2023/12/28	13.1	162.77	6	162.17	160.50	7.1	6,370	0.11%
2023/12/27	3	161.00	34	159.31	159.00	-31	6,234	-0.50%
2023/12/26	2	151.00	1	152.00	152.50	1	6,193	0.02%
2023/12/25	0	0.00	2	151.25	150.00	-2	6,214	-0.03%
2023/12/22	6	154.25	4	153.50	152.00	2	6,234	0.03%
2023/12/20	1	151.50	6	152.92	152.00	-5	6,256	-0.08%
2023/12/19	1.2	146.14	0	0.00	150.50	1.2	6,254	0.02%
2023/12/18	2	149.50	1	151.00	149.50	1	6,320	0.02%
2023/12/15	3	149.50	0	0.00	149.00	3	6,331	0.05%
2023/12/14	0	0.00	1	150.50	151.50	-1	6,347	-0.02%
2023/12/13	2	148.50	0	0.00	148.50	2	6,343	0.03%
2023/12/12	2	149.50	0	0.00	149.00	2	6,376	0.03%
2023/12/11	2.2	150.50	1.1	149.98	150.50	1.2	6,421	0.02%
2023/12/08	4.1	155.00	2	155.75	155.00	2.1	6,413	0.03%
2023/12/07	21	156.95	31	158.50	152.50	-10	6,428	-0.16%
2023/12/06	0	0.00	1	161.00	159.00	-1	6,474	-0.02%
2023/12/05	2.2	158.03	0	0.00	158.00	2.2	6,813	0.03%
2023/12/04	12.3	160.20	3	163.83	158.50	9.3	6,836	0.14%
2023/12/01	17.6	164.35	13	165.15	165.50	4.6	6,804	0.07%
2023/11/30	1.1	160.52	1	160.50	160.00	0.1	6,874	0.00%
2023/11/29	1.2	163.88	16	163.03	161.00	-14.8	6,901	-0.21%
2023/11/28	11.3	162.90	14	161.39	162.50	-2.7	6,876	-0.04%
2023/11/27	1.4	158.59	0	160.50	158.50	1.3	6,860	0.02%
2023/11/24	2.2	161.75	1	159.00	159.00	1.2	6,864	0.02%
2023/11/23	29.2	169.60	33.3	168.34	162.50	-4.1	6,816	-0.06%
2023/11/22	13.1	169.79	9.4	172.13	176.00	3.7	6,667	0.06%
2023/11/21	35.3	160.07	56.3	161.46	167.00	-21	6,469	-0.32%
2023/11/20	14	150.25	33.6	151.75	155.00	-19.6	6,280	-0.31%
2023/11/17	131.2	148.52	6.1	147.20	146.50	125.1	6,331	1.98%	大買/鉅額交易
2023/11/16	0	0.00	25	145.00	146.00	-25	6,503	-0.38%
2023/11/15	17.1	148.14	11.1	145.40	145.00	6	6,902	0.09%
2023/11/14	1.1	145.48	1.1	144.62	145.00	0	7,084	0.00%
2023/11/13	30.4	145.09	0	0.00	145.00	30.4	7,386	0.41%
2023/11/10	6.1	142.62	32	143.03	143.00	-25.9	7,681	-0.34%
2023/11/09	40.5	153.96	40.6	154.61	151.50	-0.1	7,907	0.00%
2023/11/08	8	148.75	25.1	148.60	150.00	-17.1	8,067	-0.21%
2023/11/07	14	148.00	5.1	147.41	148.00	8.9	8,241	0.11%
2023/11/06	23	150.20	15	146.70	146.00	8	9,352	0.09%
2023/11/03	2.1	146.51	23.1	146.16	147.00	-21	9,663	-0.22%
2023/11/02	28	143.23	28.6	144.65	146.00	-0.6	9,627	-0.01%
2023/11/01	2	133.50	1	135.50	136.00	1	9,576	0.01%
2023/10/31	1.1	132.33	8.1	133.49	132.00	-7	9,595	-0.07%
2023/10/27	1.1	139.00	0	0.00	136.50	1.1	9,593	0.01%
2023/10/26	0	0.00	1	139.50	138.50	-1	9,606	-0.01%
2023/10/25	2	139.50	6.3	142.18	143.00	-4.3	9,617	-0.04%
2023/10/24	2	136.00	0	0.00	138.00	2	9,593	0.02%
2023/10/23	2.3	144.20	2	141.50	137.50	0.3	9,575	0.00%
2023/10/20	4	143.00	2	144.00	143.50	2	9,546	0.02%
2023/10/19	5.1	145.01	3.1	145.23	145.50	2	9,627	0.02%
2023/10/18	1.1	145.07	3.1	146.20	147.00	-2	9,612	-0.02%
2023/10/17	9.3	149.27	8	148.63	148.50	1.3	9,610	0.01%
2023/10/16	41	156.01	43.4	154.66	153.50	-2.4	9,779	-0.02%
2023/10/13	30.6	155.02	213.7	153.90	153.00	-183.1	10,092	-1.81%	大賣/鉅額交易
2023/10/12	51.2	151.18	113.7	153.92	154.00	-62.5	9,938	-0.63%	大賣/
2023/10/11	33	145.47	51	144.26	144.00	-18	9,730	-0.18%
2023/10/06	73	143.79	21	142.55	141.00	52	9,612	0.54%
2023/10/05	16	139.91	0	0.00	139.50	16	9,489	0.17%
2023/10/02	17	140.79	12	139.00	139.00	5	9,503	0.05%
2023/09/28	0	0.00	2	136.00	137.00	-2	9,489	-0.02%
2023/09/26	13	137.12	14	131.86	130.50	-1	9,589	-0.01%
2023/09/25	2	133.25	1	134.00	134.00	1	9,676	0.01%
2023/09/21	1	124.00	5	125.30	129.00	-4	9,794	-0.04%
2023/09/20	1	131.00	5	131.90	131.50	-4	9,702	-0.04%
2023/09/19	3	133.17	0	0.00	131.50	3	9,769	0.03%
2023/09/15	10	139.80	7	139.00	138.00	3	10,086	0.03%
2023/09/14	0	0.00	21	138.98	139.50	-21	10,040	-0.21%
2023/09/13	25	132.90	22	130.27	133.00	3	9,987	0.03%
2023/09/12	21.9	136.74	1	135.00	135.00	20.9	9,979	0.21%
2023/09/11	4	139.38	14	135.29	133.50	-10	10,056	-0.10%
2023/09/08	57	146.74	47	142.89	142.00	10	9,998	0.10%
2023/09/07	1	140.00	0	0.00	142.50	1	9,677	0.01%
2023/09/06	10	144.50	44.3	142.59	142.50	-34.3	9,656	-0.36%
2023/09/05	2	141.51	2	141.50	143.50	0	9,646	0.00%
2023/09/04	17	135.06	0	0.00	137.50	17	9,586	0.18%
2023/09/01	2	134.25	16	132.50	132.50	-14	9,721	-0.14%
2023/08/31	0	0.00	2	135.25	136.00	-2	9,819	-0.02%
2023/08/30	33	136.89	3	135.50	135.00	30	9,962	0.30%
2023/08/29	1	133.00	4	135.00	134.00	-3	9,925	-0.03%
2023/08/28	2	132.00	31.7	132.38	133.00	-29.7	9,872	-0.30%
2023/08/25	71.1	140.96	11	138.68	140.00	60.1	9,703	0.62%
2023/08/24	8.1	146.93	28.1	141.80	140.00	-20	9,554	-0.21%
2023/08/23	70.2	147.22	1	146.00	144.00	69.2	9,286	0.75%
2023/08/22	40.4	151.00	31	152.45	150.50	9.4	9,063	0.10%
2023/08/21	223.1	146.17	127	152.95	152.00	96.1	8,852	1.09%	大買/大賣/
2023/08/18	15.1	147.79	19	145.68	143.00	-3.9	8,423	-0.05%
2023/08/17	28	147.96	26	145.13	146.00	2	8,180	0.02%
2023/08/16	31	140.10	33	143.56	145.00	-2	7,821	-0.03%
2023/08/15	19.1	138.33	15.1	136.63	136.00	4	7,426	0.05%
2023/08/14	20	135.45	12.2	134.24	132.50	7.8	7,093	0.11%
2023/08/11	6	155.02	15	158.13	146.50	-9	6,715	-0.13%
2023/08/10	39.1	155.67	44	154.78	162.50	-4.9	6,461	-0.08%
2023/08/09	61	153.08	7	156.21	158.00	54	5,326	1.01%
2023/08/08	0	0.00	1	139.50	144.00	-1	4,987	-0.02%
2023/08/07	1	148.00	0	0.00	148.50	1	5,010	0.02%
2023/08/04	10	140.00	0	0.00	143.50	10	5,066	0.20%
2023/08/02	16	147.50	16	142.00	131.50	0	5,406	0.00%
2023/08/01	0	0.00	2	145.25	146.00	-2	5,476	-0.04%
2023/07/31	1	164.00	10	163.75	148.00	-9	5,496	-0.16%
2023/07/27	0	0.00	2	147.75	149.50	-2	5,415	-0.04%
2023/07/26	0.5	144.50	0	0.00	145.00	0.5	5,375	0.01%
2023/07/25	1.5	148.17	1.1	150.81	147.50	0.4	5,327	0.01%
2023/07/24	4	152.50	29.2	158.99	158.00	-25.2	5,275	-0.48%
2023/07/21	25	151.50	3.4	150.61	151.50	21.6	5,155	0.42%
2023/07/20	1	136.50	5	136.70	138.00	-4	5,098	-0.08%
2023/07/19	12	132.71	10.1	134.27	133.00	1.9	5,039	0.04%
2023/07/18	11	123.27	34.8	119.30	126.50	-23.8	4,709	-0.51%
2023/07/17	0	120.00	8.3	119.82	120.00	-8.2	4,198	-0.20%
2023/07/14	10	109.50	1	109.50	109.50	9	4,123	0.22%
2023/07/13	15	99.90	6	99.90	99.90	9	4,072	0.22%
2023/07/12	2	91.50	3	90.10	90.90	-1	3,998	-0.03%
2023/07/11	5	91.96	6	91.10	90.50	-1	3,940	-0.03%
2023/07/10	1	87.60	4	87.68	87.50	-3	3,896	-0.08%
2023/07/07	1	87.50	1	88.10	87.50	0	3,883	0.00%
2023/07/06	11	91.68	3	91.53	90.00	8	3,837	0.21%
2023/07/05	0	0.00	5	91.18	93.00	-5	3,774	-0.13%
2023/07/04	5.1	90.94	13	91.21	91.00	-7.9	3,712	-0.21%
2023/07/03	29	92.11	26	92.82	91.10	3	3,614	0.08%
2023/06/30	77	88.85	56	88.82	88.30	21	3,438	0.61%
2023/06/29	1	83.90	0	0.00	83.60	1	3,408	0.03%
2023/06/27	7	83.37	1	87.40	80.80	6	3,425	0.18%
2023/06/21	8	86.21	7	87.86	88.30	1	3,312	0.03%
2023/06/16	2	80.10	1	80.10	80.30	1	3,199	0.03%
2023/06/15	8	84.96	7	84.06	83.50	1	3,147	0.03%
2023/06/14	1	83.00	1	82.20	82.20	0	3,022	0.00%
2023/06/13	2	81.55	2	82.00	81.10	0	2,972	0.00%
2023/06/12	1	81.60	7	80.03	80.60	-6	2,919	-0.21%
2023/06/09	6	79.45	7	80.33	80.20	-1	2,873	-0.03%
2023/06/08	5	82.42	5	81.96	81.50	0	2,795	0.00%
2023/06/07	8	82.90	4	83.03	83.80	4	2,707	0.15%
2023/06/06	6	78.02	5	77.06	77.50	1	2,512	0.04%
2023/06/05	6	76.30	15	78.64	78.40	-9	2,373	-0.38%
2023/06/02	2	71.80	1	72.50	72.20	1	2,201	0.05%
2023/06/01	1	71.30	1	71.90	71.60	0	2,181	0.00%
2023/05/30	0	0.00	1	73.40	73.20	-1	2,165	-0.05%
2023/05/29	0	0.00	4	74.12	73.50	-4	2,155	-0.19%
2023/05/25	6	75.07	5	74.76	75.00	1	2,093	0.05%
2023/05/23	1	72.70	0	0.00	72.30	1	1,996	0.05%
2023/05/22	1	72.70	0	0.00	72.70	1	1,997	0.05%
2023/05/18	1	72.20	0.4	72.50	72.20	0.6	2,040	0.03%
2023/05/17	1	72.80	0	0.00	72.30	1	2,036	0.05%
2023/05/16	0	0.00	1	72.90	72.50	-1	2,033	-0.05%
2023/05/15	3.1	71.25	0.1	71.00	70.00	3.1	1,994	0.15%
2023/05/12	4	71.20	1	71.40	72.30	3	1,982	0.15%
2023/05/11	5	74.30	4	74.73	73.60	1	1,944	0.05%
2023/05/10	5	78.04	5	78.06	77.00	0	1,880	0.00%
2023/05/09	5	79.00	6	78.18	79.10	-1	1,782	-0.05%
2023/05/08	1	73.40	1	73.40	77.30	0	1,391	0.00%
2023/05/05	3	72.63	1	72.00	70.30	2	1,294	0.15%
2023/04/28	1	68.60	0	0.00	68.60	1	1,280	0.08%
2023/04/20	0	0.00	1	71.90	71.50	-1	1,199	-0.08%
2023/04/19	1	74.00	0	0.00	72.60	1	1,177	0.08%
2023/04/18	0.1	70.70	0	0.00	70.40	0.1	1,131	0.01%
2023/04/17	1	71.10	0	0.00	72.30	1	1,121	0.09%
2023/04/14	0.2	70.30	0	0.00	70.30	0.2	1,106	0.02%
2023/04/13	0	0.00	2	71.00	70.60	-2	1,100	-0.18%
2023/04/12	2	72.90	2	72.80	72.60	0	1,082	0.00%
2023/03/31	0	0.00	8	72.10	71.70	-8	1,008	-0.79%
2023/03/30	9	73.86	0	74.90	72.60	9	984	0.91%
2023/03/29	4	71.35	1.1	70.77	71.50	2.9	859	0.34%
2023/03/24	0	0.00	1	69.60	70.00	-1	711	-0.14%
2023/03/23	3	71.77	3.1	71.54	71.00	-0.1	686	-0.01%
2023/03/22	2	66.10	2	67.14	68.80	0	548	0.00%
2023/03/21	0	0.00	1	62.90	62.60	-1	493	-0.20%
2023/03/20	0	0.00	13	62.79	63.00	-13	490	-2.65%
2023/03/16	8	60.11	0	0.00	59.70	8	495	1.61%
2023/03/15	2	62.25	0	0.00	61.90	2	504	0.40%
2023/03/14	3	61.60	0	0.00	63.00	3	517	0.58%
2023/03/13	0	0.00	5	63.00	62.70	-5	535	-0.93%
2023/03/10	5	61.70	0	0.00	61.90	5	548	0.91%
2023/03/09	1	62.60	0	0.00	62.70	1	573	0.17%
2023/03/08	1	64.10	0	0.00	64.00	1	569	0.18%
2023/03/07	0	0.00	0.1	63.87	64.00	-0.1	563	-0.03%
2023/03/06	0	0.00	1	63.40	63.40	-1	557	-0.18%
2023/03/03	0	0.00	1	63.30	62.60	-1	554	-0.18%
2023/03/02	1	61.50	0	0.00	61.70	1	550	0.18%
2023/02/22	1	62.40	0	0.00	62.80	1	551	0.18%
2023/02/21	1	64.10	1	64.20	63.80	0	563	0.00%
2023/02/16	0	0.00	1	64.50	64.30	-1	554	-0.18%
2023/02/15	2	60.90	1	61.30	61.20	1	502	0.20%
2023/02/14	0.1	61.20	0	0.00	60.80	0.1	509	0.02%
2023/02/10	0.1	60.00	0	0.00	60.20	0.1	505	0.01%
2023/02/03	4.1	59.39	4	59.80	59.40	0.1	473	0.03%
2023/02/02	0	58.58	1	58.50	58.80	-1	462	-0.21%
2023/02/01	1	56.70	0	0.00	59.60	1	439	0.23%
2023/01/17	0	0.00	2	52.05	51.90	-2	409	-0.49%
2023/01/10	0	0.00	1	54.10	53.50	-1	411	-0.24%
2023/01/04	0	0.00	1	53.30	53.10	-1	426	-0.23%
2023/01/03	0	0.00	10	52.07	52.60	-10	428	-2.33%
2022/12/30	0	0.00	1	53.00	52.40	-1	427	-0.23%
2022/12/29	0	0.00	1	52.90	53.10	-1	427	-0.23%
2022/12/28	0	0.00	1	53.20	53.00	-1	427	-0.23%
2022/12/27	0	0.00	1	54.20	54.00	-1	426	-0.23%
2022/12/21	0	0.00	1	53.30	53.20	-1	437	-0.23%
2022/12/20	1	53.10	0	0.00	52.80	1	439	0.23%
2022/12/09	1	56.10	0	0.00	56.30	1	447	0.22%
2022/12/08	1	57.10	0	0.00	58.10	1	438	0.23%
2022/12/07	1	58.10	0	0.00	57.60	1	433	0.23%
2022/12/06	10	59.50	0	0.00	59.40	10	416	2.40%
2022/12/05	0	0.00	1	59.40	59.40	-1	399	-0.25%
2022/12/02	3	58.50	3	58.30	58.30	0	376	0.00%
2022/12/01	1	54.90	4	57.30	57.50	-3	357	-0.84%
2022/11/30	1	54.20	0	0.00	53.70	1	330	0.30%
2022/11/28	1	53.00	0	0.00	53.90	1	325	0.31%
2022/11/25	2	53.70	0	0.00	52.80	2	325	0.61%
2022/11/17	0	55.40	0	0.00	54.40	0	311	0.00%
2022/11/14	0	51.70	0	0.00	51.60	0	281	0.00%
2022/11/10	0	0.00	1	52.80	51.00	-1	276	-0.36%
2022/11/09	1	52.30	0	0.00	52.30	1	258	0.39%
2022/11/01	0	0.00	2	45.93	45.90	-2	255	-0.78%
2022/10/31	0	0.00	1	45.45	45.70	-1	255	-0.39%
2022/10/28	0	0.00	1	43.50	43.30	-1	253	-0.39%
2022/10/26	0	0.00	0	43.90	44.00	0	253	0.00%
2022/10/25	2	44.68	0	0.00	44.35	2	253	0.79%
2022/10/24	1	45.10	0	0.00	45.25	1	254	0.39%
2022/10/17	0	0.00	1	44.05	45.80	-1	264	-0.38%
2022/10/14	1	46.15	1	45.95	45.80	0	271	0.00%
2022/10/07	0	0.00	0	49.90	49.70	0	270	-0.01%
2022/09/27	0	0.00	0.2	50.50	50.70	-0.2	285	-0.06%
2022/09/26	0	0.00	0	51.20	49.70	0	288	0.00%
2022/08/19	1	63.80	1	63.00	63.30	0	385	0.00%
2022/08/18	0	0.00	4	61.83	62.10	-4	385	-1.04%
2022/08/16	1	61.40	1	62.80	61.70	0	390	0.00%
2022/08/15	0	0.00	2	61.80	62.00	-2	399	-0.50%
2022/08/11	1	59.10	2	59.50	59.60	-1	408	-0.24%
2022/08/10	2	58.20	1	58.00	57.80	1	412	0.24%
2022/08/09	0	0.00	1	57.30	58.50	-1	412	-0.24%
2022/08/05	0	0.00	1	56.80	56.70	-1	418	-0.24%
2022/08/02	2	56.85	0	0.00	56.50	2	430	0.46%
2022/08/01	0	0.00	2	58.45	58.20	-2	432	-0.46%
2022/07/28	1	57.10	1	58.80	57.10	0	440	0.00%
2022/07/26	1	57.10	0	0.00	57.20	1	445	0.22%
2022/07/25	0	0.00	1	58.30	58.70	-1	448	-0.22%
2022/07/20	0	61.60	0	0.00	60.70	0	455	0.00%
2022/07/14	2	58.40	0	0.00	58.50	2	483	0.41%
2022/07/12	0	59.50	0	0.00	56.80	0	496	0.00%
2022/07/07	0	0.00	2	57.95	58.80	-2	531	-0.38%
2022/07/06	1	56.10	0	0.00	56.00	1	552	0.18%
2022/07/05	0	0.00	2	57.80	57.70	-2	600	-0.33%
2022/06/30	1	61.40	0	0.00	61.10	1	705	0.14%
2022/06/24	0	0.00	1	63.00	63.20	-1	898	-0.11%
2022/06/23	0	0.00	4	61.60	62.20	-4	896	-0.45%
2022/06/22	2	65.30	1	64.80	64.10	1	889	0.11%
2022/06/21	0	66.90	0	0.00	67.20	0	892	0.00%
2022/06/20	2	67.60	0	0.00	65.30	2	907	0.22%
2022/06/16	3	72.10	0	0.00	71.10	3	905	0.33%
2022/06/15	0	0.00	1	73.60	72.80	-1	901	-0.11%
2022/06/14	1	72.60	0	0.00	72.40	1	906	0.11%
2022/06/08	0	0.00	1	75.00	74.60	-1	913	-0.11%
2022/06/02	0	0.00	1	73.90	73.70	-1	935	-0.11%
2022/05/30	0	0.00	1.1	72.44	72.30	-1.1	945	-0.12%
2022/05/26	1	70.20	0	0.00	69.20	1	947	0.11%
2022/05/25	0	0.00	1	72.80	70.80	-1	950	-0.11%
2022/05/24	2	70.65	0	0.00	70.20	2	965	0.21%
2022/05/23	0	0.00	1	72.20	72.00	-1	972	-0.10%
2022/05/20	0	0.00	2	73.00	73.20	-2	985	-0.20%
2022/05/19	1	70.90	0	0.00	71.00	1	984	0.10%
2022/05/18	0	0.00	1	72.00	72.20	-1	988	-0.10%
2022/05/16	0	70.20	0	0.00	68.90	0	1,020	0.00%
2022/05/13	1.1	69.14	0	0.00	69.00	1.1	1,023	0.11%
2022/05/12	1	70.10	0	0.00	70.00	1	1,022	0.10%
2022/05/11	0	0.00	1	71.00	70.80	-1	1,025	-0.10%
2022/05/10	1	68.60	0	0.00	70.70	1	1,056	0.09%
2022/05/09	1	71.30	0.2	70.90	70.80	0.9	1,059	0.08%
2022/05/06	1	72.60	0	0.00	72.70	1	1,074	0.09%
2022/05/05	1	75.00	0	0.00	74.70	1	1,102	0.09%
2022/05/04	0	0.00	1	73.20	74.10	-1	1,107	-0.09%
2022/04/29	0	0.00	1	73.50	72.80	-1	1,130	-0.09%
2022/04/28	0	0.00	1	73.10	72.60	-1	1,147	-0.09%
2022/04/27	2	72.10	0	0.00	73.00	2	1,153	0.17%
2022/04/26	1	74.00	1	74.70	74.20	0	1,147	0.00%
2022/04/25	1	74.80	1	75.70	74.90	0	1,157	0.00%
2022/04/22	3	77.37	0	0.00	77.00	3	1,165	0.26%
2022/04/18	0	79.20	1	80.00	78.70	-1	1,219	-0.08%
2022/04/15	0.1	80.20	0	0.00	80.10	0.1	1,240	0.00%
2022/04/14	0.1	82.90	0	0.00	82.00	0.1	1,254	0.00%
2022/04/12	0.1	82.40	0	0.00	83.40	0.1	1,263	0.00%
2022/04/08	1	87.80	0	0.00	87.30	1	1,213	0.08%
2022/04/06	0	0.00	6	89.30	88.90	-6	1,156	-0.52%
2022/04/01	1.1	88.62	1	88.89	89.30	0	1,112	0.00%
2022/03/31	0	0.00	22.4	86.74	86.50	-22.4	1,038	-2.16%
2022/03/30	3	83.73	6	82.78	82.90	-3	1,003	-0.30%
2022/03/29	1	79.30	2	79.15	81.30	-1	1,059	-0.09%
2022/03/28	1	76.30	0	0.00	77.50	1	1,117	0.09%
2022/03/23	0	79.30	2	79.40	79.20	-2	1,189	-0.17%
2022/03/22	2	78.55	1	78.60	78.20	1	1,205	0.08%
2022/03/18	3	76.00	0	0.00	77.00	3	1,275	0.24%
2022/03/11	1	76.00	0	0.00	75.70	1	1,624	0.06%
2022/03/10	0	0.00	1	77.00	77.50	-1	1,785	-0.06%
2022/03/08	0	0.00	7	75.80	74.40	-7	2,088	-0.34%
2022/03/07	2	76.45	4	76.00	75.80	-2	2,543	-0.08%
2022/02/24	2	80.20	0	0.00	79.20	2	3,294	0.06%
2022/02/23	1	83.40	0	0.00	82.80	1	3,442	0.03%
2022/02/22	4	83.63	1	81.80	81.70	3	3,734	0.08%
2022/02/17	1	85.90	0	0.00	84.20	1	3,812	0.03%
2022/02/15	13	82.70	0	0.00	82.00	13	3,817	0.34%
2022/02/14	1	81.00	0	0.00	81.00	1	3,816	0.03%
2022/02/08	15	85.66	4	85.60	84.80	11	3,783	0.29%
2022/02/07	1	82.10	2	82.50	84.80	-1	3,768	-0.03%
2022/01/26	1	76.90	1	78.70	78.50	0	3,741	0.00%
2022/01/25	0	78.70	0	0.00	78.00	0	3,756	0.00%
2022/01/17	0	0.00	3	81.13	82.50	-3	3,741	-0.08%
2022/01/14	2	78.20	0	0.00	78.50	2	3,729	0.05%
2022/01/13	0	80.70	2	79.15	81.20	-2	3,713	-0.05%
2022/01/12	3	80.60	0	0.00	80.20	3	3,699	0.08%
2022/01/11	1	83.10	0	0.00	82.00	1	3,687	0.03%
2022/01/10	1	85.10	1	87.00	85.00	0	3,673	0.00%
2022/01/07	2	86.40	0	0.00	86.70	2	3,650	0.05%
2022/01/06	0	0.00	3	88.00	88.40	-3	3,630	-0.08%
2022/01/05	3	88.77	1	87.70	88.40	2	3,644	0.05%
2022/01/04	2	91.70	0	0.00	90.00	2	3,652	0.05%
2022/01/03	1	91.70	1	90.60	90.60	0	3,699	0.00%
2021/12/29	0	0.00	2	90.80	91.00	-2	3,749	-0.05%
2021/12/28	0	0.00	8	91.08	90.20	-8	3,751	-0.21%
2021/12/27	1	91.10	3	90.67	90.70	-2	3,778	-0.05%
2021/12/24	1	91.20	0	0.00	90.70	1	3,779	0.03%
2021/12/23	8	94.59	2	94.00	92.60	6	3,750	0.16%
2021/12/22	7	92.56	8	92.46	93.40	-1	3,668	-0.03%
2021/12/21	2	88.50	15	87.71	89.10	-13	3,593	-0.36%
2021/12/20	1	88.00	1	89.00	86.90	0	3,573	0.00%
2021/12/17	4	88.05	5	88.20	88.10	-1	3,553	-0.03%
2021/12/16	3	88.07	0	0.00	87.50	3	3,522	0.09%
2021/12/15	0	0.00	1	88.70	88.30	-1	3,499	-0.03%
2021/12/14	3	88.80	1	87.50	87.20	2	3,468	0.06%
2021/12/13	7	91.54	2	92.15	91.00	5	3,422	0.15%
2021/12/10	7	94.20	7	94.10	91.50	0	3,420	0.00%
2021/12/09	8	96.30	9	97.68	94.20	-1	3,357	-0.03%
2021/12/08	2	100.10	3	99.27	98.80	-1	3,259	-0.03%
2021/12/07	3	101.67	3	100.80	99.70	0	3,216	0.00%
2021/12/06	10	103.70	7	106.50	103.00	3	3,132	0.10%
2021/12/03	14	102.11	8	103.13	105.00	6	2,971	0.20%
2021/12/02	35	105.10	22	103.36	101.00	13	2,841	0.46%
2021/12/01	19	102.85	18	103.21	103.00	1	2,660	0.04%
2021/11/30	2	98.00	21.1	98.56	98.10	-19.1	2,197	-0.87%
2021/11/29	7	89.74	7	90.34	91.30	0	1,933	0.00%
2021/11/26	2	94.35	0	94.00	93.00	2	1,888	0.11%
2021/11/25	1	94.30	2	96.05	97.00	-1	1,821	-0.05%
2021/11/24	7	97.91	6	97.53	97.00	1	1,756	0.06%
2021/11/23	6	95.50	15.2	96.03	93.50	-9.2	1,586	-0.58%
2021/11/22	3	95.97	9	94.77	95.70	-6	1,465	-0.41%
2021/11/19	14	89.87	13.1	90.28	92.00	0.9	1,311	0.07%
2021/11/18	0	0.00	4	82.65	85.30	-4	1,017	-0.39%
2021/11/17	1	77.40	0	0.00	77.60	1	939	0.11%
2021/11/16	1	77.30	0	0.00	77.40	1	946	0.11%
2021/11/15	0	0.00	2	76.50	77.40	-2	938	-0.21%
2021/11/12	0	0.00	1	74.80	74.90	-1	937	-0.11%
2021/11/11	3	73.10	1	74.40	72.60	2	932	0.21%
2021/11/10	5	73.68	0	0.00	73.40	5	938	0.53%
2021/11/09	0	0.00	1	75.40	74.90	-1	939	-0.11%
2021/11/02	1	78.00	1	75.10	73.80	0	1,006	0.00%
2021/11/01	3	71.70	4	74.03	75.20	-1	987	-0.10%
2021/10/29	0	0.00	0.7	71.79	71.70	-0.7	973	-0.07%
2021/10/28	0.1	71.90	2	71.45	72.00	-1.9	981	-0.20%
2021/10/27	2	69.65	1.1	69.65	71.10	1	971	0.10%
2021/10/26	0	0.00	2	71.30	70.30	-2	974	-0.21%
2021/10/25	1	70.00	0	0.00	70.10	1	975	0.10%
2021/10/21	1	70.60	1	71.40	70.60	0	1,033	0.00%
2021/10/19	0	0.00	1	70.70	71.10	-1	1,111	-0.09%
2021/10/18	0	0.00	1	71.50	69.70	-1	1,130	-0.09%
2021/10/13	1	69.30	0	0.00	69.60	1	1,416	0.07%
2021/10/12	1	75.90	0	0.00	72.90	1	1,581	0.06%
2021/10/08	2	77.50	0	0.00	77.10	2	1,596	0.13%
2021/10/07	0	0.00	6	79.08	80.20	-6	1,687	-0.36%
2021/10/06	2	73.55	6	73.53	74.00	-4	1,725	-0.23%
2021/10/05	4	70.07	4	70.88	70.50	0	1,716	0.00%
2021/10/04	0	0.00	5	72.10	72.70	-5	1,724	-0.29%
2021/10/01	5	70.06	0	0.00	68.10	5	1,752	0.29%
2021/09/29	1	71.00	1	73.20	72.10	0	1,763	0.00%
2021/09/27	0	0.00	2	74.55	73.80	-2	1,770	-0.11%
2021/09/24	0	0.00	8	72.75	73.00	-8	1,771	-0.45%
2021/09/23	0	0.00	1	71.90	71.90	-1	1,780	-0.06%
2021/09/16	0	0.00	2	76.80	76.20	-2	1,799	-0.11%
2021/09/15	8	78.16	1	78.90	75.30	7	1,802	0.39%
2021/09/14	0	0.00	4	83.38	83.40	-4	1,767	-0.23%
2021/09/13	3	82.60	1	85.40	82.50	2	1,790	0.11%
2021/09/09	1	83.30	0	0.00	82.70	1	1,879	0.05%
2021/09/08	2	79.80	0	0.00	79.20	2	1,890	0.11%
2021/09/07	3	81.10	3	80.13	81.70	0	1,903	0.00%
2021/09/06	2	82.00	0	0.00	82.00	2	1,909	0.10%
2021/09/03	3	84.03	0	0.00	84.20	3	1,927	0.16%
2021/09/02	13	85.93	0	0.00	85.30	13	1,977	0.66%
2021/09/01	7	85.09	14	84.69	87.50	-7	2,013	-0.35%
2021/08/31	1	81.10	1	82.40	80.80	0	1,995	0.00%
2021/08/30	4	80.78	0	0.00	81.50	4	2,018	0.20%
2021/08/27	5	82.20	1	83.90	81.40	4	2,060	0.19%
2021/08/26	4	81.13	0	0.00	82.30	4	2,081	0.19%
2021/08/25	0	0.00	3	81.57	82.00	-3	2,160	-0.14%
2021/08/24	5	79.00	4	79.18	78.00	1	2,173	0.05%
2021/08/23	0	0.00	1	77.40	77.60	-1	2,200	-0.05%
2021/08/20	5	72.28	2	73.35	72.60	3	2,207	0.14%
2021/08/18	5	75.86	0	0.00	78.80	5	2,251	0.22%
2021/08/11	1	84.60	1	85.10	82.50	0	2,359	0.00%
2021/08/10	1	89.20	0	0.00	87.80	1	2,348	0.04%
2021/08/09	1	88.73	1	88.50	88.50	0	2,387	0.00%
2021/08/04	1	91.10	0	0.00	91.30	1	2,554	0.04%
2021/07/30	1	94.20	1	94.20	93.00	0	2,667	0.00%
2021/07/29	1	94.00	0	0.00	93.50	1	2,711	0.04%
2021/07/28	1	92.94	2	89.85	92.00	-1	2,771	-0.04%
2021/07/26	1	97.30	0	0.00	98.00	1	2,840	0.04%
2021/07/23	7	105.07	7	103.79	101.00	0	2,827	0.00%
2021/07/22	4	104.25	5	104.80	104.50	-1	2,823	-0.04%
2021/07/21	1	104.00	0	0.00	106.00	1	2,844	0.04%
2021/07/20	0	0.00	1	108.00	104.50	-1	2,851	-0.04%
2021/07/19	8	109.19	3	111.33	109.50	5	2,850	0.18%
2021/07/16	0	0.00	3	105.50	107.50	-3	2,798	-0.11%
2021/07/15	1	98.20	2	99.20	97.80	-1	2,827	-0.04%
2021/07/14	8	102.00	6	101.83	101.50	2	2,897	0.07%
2021/07/13	0	0.00	1	100.50	100.50	-1	2,776	-0.04%
2021/07/09	3	90.87	0	0.00	90.40	3	2,809	0.11%
2021/07/08	0	0.00	1	93.20	92.80	-1	2,879	-0.03%
2021/07/07	1	86.60	0	0.00	86.10	1	2,880	0.03%
2021/07/02	1.7	87.88	0	0.00	87.80	1.7	3,248	0.05%
2021/07/01	0	0.00	1	88.60	88.00	-1	3,366	-0.03%
2021/06/30	1	88.80	0	0.00	88.80	1	3,461	0.03%
2021/06/29	0	0.00	1	89.20	88.30	-1	3,637	-0.03%
2021/06/28	1	88.30	0	0.00	88.00	1	3,869	0.03%
2021/06/23	0	0.00	1	90.10	89.60	-1	4,010	-0.02%
2021/06/22	1	89.70	0	0.00	88.60	1	4,093	0.02%
2021/06/21	3	90.90	0	0.00	90.40	3	4,078	0.07%
2021/06/18	1	95.00	1	97.20	94.40	0	4,072	0.00%
2021/06/11	1	93.70	0	0.00	91.70	1	4,145	0.02%
2021/06/08	0	0.00	0.1	88.50	88.70	-0.1	4,495	0.00%
2021/06/04	4	88.30	0	0.00	88.00	4	5,022	0.08%
2021/06/02	5.1	93.47	0	0.00	92.40	5.1	5,037	0.10%
2021/06/01	2	92.00	0	0.00	92.40	2	4,977	0.04%
2021/05/28	3	89.30	0	0.00	89.10	3	4,974	0.06%
2021/05/27	2	89.15	0	0.00	88.80	2	5,005	0.04%
2021/05/26	1	91.00	0	0.00	93.20	1	5,020	0.02%
2021/05/20	0.1	82.00	3	82.00	80.60	-2.9	5,217	-0.06%
2021/05/19	0	0.00	1	82.30	83.80	-1	5,456	-0.02%
2021/05/17	1	80.48	1	73.50	74.40	0	5,612	0.00%
2021/05/14	0	0.00	1	84.50	80.20	-1	5,842	-0.02%
2021/05/12	0	0.00	1	85.20	79.40	-1	5,836	-0.02%
2021/05/10	3	98.47	1	97.70	97.90	2	5,741	0.03%
2021/05/06	0	0.00	2	98.35	98.40	-2	5,703	-0.04%
2021/05/05	2	104.50	2	105.00	99.90	0	5,670	0.00%
2021/05/04	0.2	100.75	4	110.13	101.50	-3.8	5,632	-0.07%
2021/05/03	3	114.00	6	113.17	111.50	-3	5,593	-0.05%
2021/04/29	1	116.50	2	120.00	120.50	-1	5,597	-0.02%
2021/04/28	3	119.00	1	121.00	118.50	2	5,589	0.04%
2021/04/27	1	120.00	13	118.85	118.50	-12	5,605	-0.21%
2021/04/26	7	125.64	4	124.75	123.00	3	5,649	0.05%
2021/04/23	4	124.00	3	122.17	124.00	1	5,628	0.02%
2021/04/22	6	125.75	121.5	126.07	123.00	-115.5	5,613	-2.06%	大賣/鉅額交易
2021/04/21	9	132.39	41	132.55	133.50	-32	5,558	-0.58%
2021/04/20	151	127.92	4	126.38	130.50	147	5,448	2.70%	大買/鉅額交易
2021/04/19	2	119.75	2	121.75	119.00	0	5,428	0.00%
2021/04/16	3	122.50	0	0.00	121.50	3	5,522	0.05%
2021/04/15	10	119.90	6	122.17	125.00	4	5,592	0.07%
2021/04/14	3	114.33	25	116.86	116.00	-22	5,564	-0.40%
2021/04/13	5.5	125.32	1	127.00	120.00	4.5	5,539	0.08%
2021/04/12	6.1	127.42	0.1	130.00	124.50	6	5,574	0.11%
2021/04/09	16.1	129.93	5	130.70	128.50	11.1	5,538	0.20%
2021/04/08	9.3	135.55	5	134.00	136.50	4.3	5,427	0.08%
2021/04/07	2.1	123.45	5	123.90	127.50	-2.9	5,213	-0.06%
2021/04/06	10	120.30	1.1	123.03	118.50	8.9	5,096	0.18%
2021/04/01	4	121.75	10	119.50	118.50	-6	5,014	-0.12%
2021/03/31	17	119.91	16.1	118.05	123.50	1	4,871	0.02%
2021/03/29	5	112.90	7	113.00	110.50	-2	4,642	-0.04%
2021/03/26	2	109.25	0	0.00	109.50	2	4,574	0.04%
2021/03/25	3.1	107.20	4	106.25	106.50	-1	4,530	-0.02%
2021/03/24	1	103.00	4	103.75	103.00	-3	4,451	-0.07%
2021/03/23	3	103.33	6	102.67	103.00	-3	4,449	-0.07%
2021/03/18	0	0.00	2	105.75	105.00	-2	4,363	-0.05%
2021/03/17	6	102.00	7	104.21	104.50	-1	4,317	-0.02%
2021/03/16	2	102.00	2.1	104.52	101.50	-0.1	4,270	0.00%
2021/03/15	9	102.02	10	102.45	101.00	-1	4,202	-0.02%
2021/03/12	9	107.89	1	106.50	108.00	8	4,058	0.20%
2021/03/11	11	111.14	5.2	113.49	116.00	5.8	3,863	0.15%
2021/03/10	3	110.50	9	108.39	105.50	-6	3,656	-0.16%
2021/03/09	6	108.08	1	107.00	108.50	5	3,345	0.15%
2021/03/08	7	112.79	2	116.50	111.00	5	3,316	0.15%
2021/03/05	1	104.00	1	110.00	108.50	0	3,278	0.00%
2021/03/04	0	0.00	2	109.50	109.00	-2	3,270	-0.06%
2021/03/03	4	107.38	1	108.00	107.00	3	3,269	0.09%
2021/03/02	3	106.67	1	112.50	106.00	2	3,270	0.06%
2021/02/26	4	109.00	0	0.00	112.00	4	3,245	0.12%
2021/02/25	0	0.00	1	107.50	108.50	-1	3,203	-0.03%
2021/02/24	6	106.08	0	0.00	105.00	6	3,189	0.19%
2021/02/22	21	112.90	33	111.97	113.00	-12	3,107	-0.39%
2021/02/19	10	103.90	38	106.76	103.00	-28	2,950	-0.95%
2021/02/18	1	100.50	1	103.50	104.00	0	2,701	0.00%
2021/02/17	31	94.63	5	93.68	94.70	26	2,564	1.01%
2021/02/05	23.1	88.10	74	86.62	86.10	-50.9	2,517	-2.02%
2021/02/04	0	0.00	6	78.83	80.80	-6	2,348	-0.26%
2021/02/02	0	0.00	2	75.20	75.90	-2	2,285	-0.09%
2021/02/01	3	74.07	2	73.75	73.00	1	2,305	0.04%
2021/01/29	4	77.35	0	0.00	76.90	4	2,315	0.17%
2021/01/28	1	79.30	1	79.00	77.50	0	2,328	0.00%
2021/01/27	0	0.00	2	79.00	78.20	-2	2,352	-0.09%
2021/01/26	3	77.50	0	0.00	77.10	3	2,335	0.13%
2021/01/25	2	79.20	1	80.00	80.40	1	2,312	0.04%
2021/01/22	1	79.90	10.4	80.59	81.00	-9.4	2,284	-0.41%
2021/01/21	0	0.00	8	77.76	78.00	-8	2,249	-0.36%
2021/01/20	5	77.34	0	0.00	76.00	5	2,242	0.22%
2021/01/19	13	82.18	34	81.45	81.00	-21	2,237	-0.94%
2021/01/18	4	77.75	0	0.00	79.80	4	2,169	0.18%
2021/01/15	10	78.40	12	79.93	78.00	-2	2,147	-0.09%
2021/01/14	5	79.80	10	80.40	80.10	-5	2,122	-0.24%
2021/01/13	1	79.20	14.1	79.80	80.50	-13.1	2,050	-0.64%
2021/01/12	6	77.20	7.1	77.70	76.50	-1.1	1,950	-0.06%
2021/01/11	14	78.14	5	78.62	77.80	9	1,871	0.48%
2021/01/08	47	77.31	44	75.53	75.90	3	1,773	0.17%
2021/01/07	21	73.33	20	73.28	73.20	1	1,668	0.06%
2021/01/06	7	70.99	15	73.21	71.00	-8	1,632	-0.49%
2021/01/05	2	71.70	25	72.06	72.80	-23	1,582	-1.45%
2021/01/04	0	0.00	11	69.01	69.20	-11	1,534	-0.72%
2020/12/31	0.1	66.70	2	66.75	66.90	-1.9	1,533	-0.12%
2020/12/28	2	67.50	1	66.80	66.40	1	1,577	0.06%
2020/12/25	1	67.60	1	68.00	67.70	0	1,576	0.00%
2020/12/24	4	64.52	1.3	64.74	66.60	2.7	1,544	0.18%
2020/12/23	0	0.00	2	62.40	62.20	-2	1,515	-0.13%
2020/12/22	2	61.10	0	0.00	61.10	2	1,549	0.13%
2020/12/21	0	0.00	1	62.20	62.60	-1	1,583	-0.06%
2020/12/18	2	62.90	2	62.40	63.30	0	1,619	0.00%
2020/12/16	2	63.75	0	0.00	64.00	2	1,687	0.12%
2020/12/15	2	64.00	3.2	63.61	63.60	-1.2	1,722	-0.07%
2020/12/10	1	67.30	0	0.00	66.80	1	1,775	0.06%
2020/12/08	2	66.10	0	0.00	65.60	2	1,805	0.11%
2020/12/07	2.5	64.17	1	64.50	65.20	1.5	1,836	0.08%
2020/12/04	4	66.90	1	66.50	66.20	3	1,845	0.16%
2020/12/03	2	68.15	0	0.00	68.10	2	1,858	0.11%
2020/12/02	2	69.00	0	0.00	69.00	2	1,907	0.10%
2020/12/01	12	68.52	0	0.00	68.30	12	1,952	0.61%
2020/11/26	7	69.10	0	0.00	68.50	7	2,171	0.32%
2020/11/25	11	70.45	0.2	70.50	69.80	10.8	2,208	0.49%
2020/11/24	10	72.62	0	0.00	71.30	10	2,257	0.44%
2020/11/23	2	72.70	4.1	72.90	72.60	-2.1	2,305	-0.09%
2020/11/20	1	72.20	0	0.00	72.50	1	2,483	0.04%
2020/11/19	4	73.30	4	73.80	72.20	0	2,593	0.00%
2020/11/18	1	71.30	12	71.82	72.60	-11	2,633	-0.42%
2020/11/17	10	70.35	0	0.00	69.90	10	2,670	0.37%
2020/11/16	4	70.85	2	70.50	70.50	2	2,842	0.07%
2020/11/13	1	72.00	0	0.00	71.40	1	2,961	0.03%
2020/11/12	7	72.53	23	74.80	72.60	-16	3,064	-0.52%
2020/11/11	2	70.70	0	0.00	70.80	2	3,093	0.06%
2020/11/10	6	71.37	1	72.60	71.00	5	3,151	0.16%
2020/11/09	2	71.00	21.2	72.16	72.50	-19.2	3,476	-0.55%
2020/11/06	8	71.12	7	71.81	70.30	1	3,626	0.03%
2020/11/05	3	69.33	0	0.00	70.50	3	3,703	0.08%
2020/11/04	16	70.21	7	68.54	70.20	9	3,816	0.24%
2020/10/30	2	70.65	4	70.88	70.00	-2	4,575	-0.04%
2020/10/29	1.1	69.13	2	71.40	71.80	-0.9	4,606	-0.02%
2020/10/28	20.2	72.99	1	73.20	72.10	19.2	4,669	0.41%
2020/10/27	4.2	74.70	2.6	74.19	73.20	1.6	4,725	0.03%
2020/10/26	1	75.60	1	77.80	76.40	0	4,723	0.00%
2020/10/23	10	77.40	3	77.00	77.40	7	4,754	0.15%
2020/10/22	3	75.80	2	75.90	75.40	1	4,856	0.02%
2020/10/21	2.2	77.86	1	77.80	77.50	1.2	5,094	0.02%
2020/10/20	21	78.43	1	78.20	78.20	20	5,179	0.39%
2020/10/19	2	78.70	2	78.95	79.10	0	5,301	0.00%
2020/10/16	3	79.80	3.5	79.13	78.50	-0.5	5,559	-0.01%
2020/10/15	1	81.60	1	80.80	80.70	0	5,912	0.00%
2020/10/14	2	82.20	1	82.80	82.20	1	5,931	0.02%
2020/10/13	2	81.25	10.1	80.70	81.60	-8.1	5,963	-0.14%
2020/10/12	40	84.03	9	83.80	82.00	31	6,012	0.52%
2020/10/08	0	0.00	0.3	86.50	85.30	-0.3	6,212	0.00%
2020/10/06	0	0.00	1.1	84.42	84.60	-1.1	6,286	-0.02%
2020/10/05	0	0.00	0.2	82.70	82.50	-0.2	6,345	0.00%
2020/09/30	1	78.00	0	0.00	79.20	1	6,391	0.02%
2020/09/28	2	79.40	0	0.00	80.50	2	6,591	0.03%
2020/09/25	2	78.95	2	83.05	78.60	0	6,757	0.00%
2020/09/23	2	86.10	2	86.40	86.20	0	6,811	0.00%
2020/09/22	1	85.90	3	85.43	84.70	-2	6,825	-0.03%
2020/09/21	2	87.35	0	0.00	86.60	2	6,810	0.03%
2020/09/18	0	0.00	2	83.40	85.50	-2	6,766	-0.03%
2020/09/17	4	82.78	5	83.64	82.80	-1	6,736	-0.01%
2020/09/16	0	0.00	1	81.20	80.70	-1	6,693	-0.01%
2020/09/15	3	81.87	2	82.40	81.10	1	6,693	0.01%
2020/09/14	0	0.00	4	80.58	81.40	-4	6,695	-0.06%
2020/09/11	1	83.00	0	0.00	80.20	1	6,689	0.01%
2020/09/09	2	85.30	1	88.80	88.80	1	6,632	0.02%
2020/09/08	7	87.46	17	87.86	85.50	-10	6,608	-0.15%
2020/09/07	7.2	89.89	3	89.00	88.00	4.2	6,598	0.06%
2020/09/04	4	89.85	3	90.83	91.00	1	6,575	0.02%
2020/09/03	19	94.59	17	93.64	91.50	2	6,609	0.03%
2020/09/02	3	92.30	1	93.10	92.30	2	6,463	0.03%
2020/09/01	0	0.00	1	92.10	92.10	-1	6,443	-0.02%
2020/08/31	2	91.10	5	92.00	92.60	-3	6,441	-0.05%
2020/08/28	7	91.67	7	92.14	90.00	0	6,398	0.00%
2020/08/27	1	90.80	2	90.70	91.00	-1	6,363	-0.02%
2020/08/26	35	92.73	37	91.64	90.70	-2	6,368	-0.03%
2020/08/25	6	89.13	18	89.54	90.30	-12	6,208	-0.19%
2020/08/24	13	85.99	4	85.90	86.50	9	6,137	0.15%
2020/08/21	3	81.53	0	0.00	84.00	3	6,181	0.05%
2020/08/20	5	84.42	17	81.54	79.20	-12	6,418	-0.19%
2020/08/19	7	89.21	18	89.30	87.80	-11	6,420	-0.17%
2020/08/18	14	87.48	23	88.38	88.30	-9	6,298	-0.14%
2020/08/17	15	87.62	38	88.73	90.10	-23	6,207	-0.37%
2020/08/14	33	86.05	14	85.33	85.40	19	6,119	0.31%
2020/08/13	49	88.98	43	88.86	85.50	6	6,069	0.10%
2020/08/12	21	82.86	34	85.31	86.80	-13	5,730	-0.23%
2020/08/11	21	83.48	12	85.58	82.50	9	5,593	0.16%
2020/08/10	30	86.73	37	85.61	86.40	-7	5,506	-0.13%
2020/08/07	43	85.32	33	85.36	86.50	10	5,433	0.18%
2020/08/06	53	86.09	24	83.36	82.50	29	5,272	0.55%
2020/08/05	20	81.17	12	82.09	83.50	8	5,052	0.16%
2020/08/04	1	78.00	1	78.00	78.00	0	4,766	0.00%
2020/08/03	24	78.84	13	77.37	77.20	11	4,866	0.23%
2020/07/31	1	74.60	7	76.00	77.00	-6	4,933	-0.12%
2020/07/30	1	74.00	1	73.90	74.50	0	4,915	0.00%
2020/07/29	3	70.10	110	71.68	73.30	-107	4,955	-2.16%	大賣/鉅額交易
2020/07/28	1	72.20	45	71.92	71.50	-44	4,966	-0.89%
2020/07/27	166	77.67	23	76.87	75.40	143	5,000	2.86%	大買/鉅額交易
2020/07/24	8	76.40	3	74.90	74.90	5	4,867	0.10%
2020/07/23	49	76.09	92	76.78	77.60	-43	4,965	-0.87%
2020/07/22	45	77.29	15	76.76	77.60	30	4,881	0.61%
2020/07/21	50	76.52	11	74.61	77.00	39	4,628	0.84%
2020/07/20	1	70.10	0	0.00	70.00	1	4,298	0.02%
2020/07/17	1	70.10	21	69.84	69.70	-20	4,305	-0.46%
2020/07/16	3	71.03	30	70.58	71.30	-27	4,378	-0.62%
2020/07/15	115	73.53	70	72.23	70.60	45	4,352	1.03%	大買/
2020/07/14	8	71.13	4	70.53	70.90	4	4,200	0.10%
2020/07/13	1	68.80	6	69.93	69.80	-5	4,194	-0.12%
2020/07/10	4	67.63	13	68.64	66.70	-9	4,207	-0.21%
2020/07/09	2	73.30	23	73.04	71.40	-21	4,240	-0.50%
2020/07/08	52	72.79	60	72.04	72.20	-8	4,299	-0.19%
2020/07/07	29	71.89	37	71.64	72.20	-8	4,295	-0.19%
2020/07/06	20	69.83	13	70.02	70.40	7	4,208	0.17%
2020/07/02	12	66.77	6	66.68	65.00	6	4,194	0.14%
2020/07/01	0	0.00	7	62.66	64.40	-7	4,143	-0.17%
2020/06/30	1	59.40	0	0.00	61.10	1	4,123	0.02%
2020/06/24	3	60.07	0	0.00	59.80	3	4,207	0.07%
2020/06/23	2	60.75	0	0.00	60.40	2	4,294	0.05%
2020/06/22	5	61.92	2	61.30	61.00	3	4,392	0.07%
2020/06/19	2	61.40	3	61.13	61.60	-1	4,397	-0.02%
2020/06/18	2	60.35	0	0.00	60.70	2	4,395	0.05%
2020/06/17	15	60.63	0	0.00	60.70	15	4,390	0.34%
2020/06/16	13	60.46	5	60.74	61.20	8	4,396	0.18%
2020/06/15	0	0.00	2	60.70	59.20	-2	4,414	-0.05%
2020/06/12	1	58.20	2	58.65	59.40	-1	4,420	-0.02%
2020/06/11	7	60.59	4	61.58	59.80	3	4,415	0.07%
2020/06/10	10	61.58	24	62.33	62.40	-14	4,405	-0.32%
2020/06/09	0	0.00	1	64.90	64.70	-1	4,361	-0.02%
2020/06/08	0	0.00	22	66.25	65.30	-22	4,390	-0.50%
2020/06/05	10	67.30	1	65.40	67.30	9	4,368	0.21%
2020/06/03	3	65.80	61	66.03	66.20	-58	4,372	-1.33%
2020/06/02	16	68.49	4	67.55	66.00	12	4,372	0.27%
2020/06/01	0	0.00	22	66.01	66.40	-22	4,353	-0.51%
2020/05/28	7	68.11	33	67.42	66.60	-26	4,328	-0.60%
2020/05/27	16	69.74	19	69.42	67.60	-3	4,271	-0.07%
2020/05/26	135	66.88	8	66.65	67.20	127	4,066	3.12%	大買/鉅額交易
2020/05/25	8	60.99	0	0.00	61.10	8	3,956	0.20%
2020/05/22	2	64.25	0	0.00	61.70	2	3,945	0.05%
2020/05/21	8	64.43	4	64.68	64.90	4	3,911	0.10%
2020/05/20	0	0.00	8	61.91	62.40	-8	3,874	-0.21%
2020/05/15	0	0.00	10	61.46	61.40	-10	3,796	-0.26%
2020/05/14	10	64.56	2	63.35	61.50	8	3,775	0.21%
2020/05/12	2	66.15	14	65.54	65.40	-12	3,719	-0.32%
2020/05/11	16	66.45	22	66.11	65.60	-6	3,681	-0.16%
2020/05/08	19	67.83	12	68.70	66.90	7	3,618	0.19%
2020/05/07	25	66.45	7	66.23	68.50	18	3,480	0.52%
2020/05/06	4	64.13	33	63.75	63.60	-29	3,332	-0.87%
2020/05/05	10	64.60	19	64.54	64.30	-9	3,292	-0.27%
2020/05/04	7	63.77	1	63.90	63.60	6	3,234	0.19%
2020/04/30	16	64.18	16	64.66	64.70	0	3,185	0.00%
2020/04/29	9	62.11	8	62.70	62.00	1	3,067	0.03%
2020/04/28	23	59.77	14	59.44	61.00	9	2,958	0.30%
2020/04/27	1	55.90	7	55.46	56.60	-6	2,789	-0.22%
2020/04/24	6	54.17	0	0.00	54.20	6	2,753	0.22%
2020/04/23	21	54.74	2	55.05	54.60	19	2,753	0.69%
2020/04/22	1	53.40	2	53.15	53.50	-1	2,717	-0.04%
2020/04/21	9	52.96	5	52.92	52.80	4	2,683	0.15%
2020/04/20	1.1	56.51	1	56.40	55.80	0.1	2,588	0.00%
2020/04/17	5	57.84	30	56.80	55.80	-25	2,571	-0.97%
2020/04/16	0.9	59.50	8	58.25	59.70	-7.1	2,489	-0.29%
2020/04/15	5	58.44	0	0.00	58.20	5	2,439	0.20%
2020/04/14	25	58.56	14	58.98	60.00	11	2,385	0.46%
2020/04/13	23	56.73	2	57.40	56.50	21	2,306	0.91%
2020/04/10	2	54.95	1	55.70	55.90	1	2,201	0.05%
2020/04/09	2	56.05	2	55.05	55.80	0	2,171	0.00%
2020/04/08	13	52.81	10	53.70	56.00	3	2,142	0.14%
2020/04/07	7	48.58	6	49.60	51.40	1	2,035	0.05%
2020/04/06	15	47.88	57	47.10	47.00	-42	1,976	-2.12%
2020/04/01	2	47.28	3	47.42	47.85	-1	1,943	-0.05%
2020/03/31	44	46.18	41	46.12	46.90	3	1,972	0.15%
2020/03/30	3	44.37	10	43.84	44.70	-7	1,935	-0.36%
2020/03/27	23	43.76	20	44.71	44.00	3	1,912	0.16%
2020/03/26	33	43.23	9	41.82	43.30	24	1,835	1.31%
2020/03/25	5	39.00	2	38.90	39.40	3	1,737	0.17%
2020/03/24	0	0.00	1	34.90	35.85	-1	1,729	-0.06%
2020/03/20	2	33.33	1	33.50	34.40	1	1,776	0.06%
2020/03/19	0	0.00	5	33.12	31.50	-5	1,830	-0.27%
2020/03/18	3	35.27	3	36.57	35.00	0	1,817	0.00%
2020/03/17	1	36.90	1	36.85	35.60	0	1,800	0.00%
2020/03/16	0	0.00	5	39.04	36.40	-5	1,790	-0.28%
2020/03/13	11	37.16	24	36.39	37.95	-13	1,771	-0.73%
2020/03/12	12	40.27	0	0.00	40.25	12	1,742	0.69%
2020/03/11	1	47.75	1	44.50	44.50	0	1,725	0.00%
2020/03/09	10	47.82	1	47.65	47.20	9	1,697	0.53%
2020/03/06	6	50.95	0	0.00	50.40	6	1,678	0.36%
2020/03/05	1	53.30	5	53.52	52.80	-4	1,678	-0.24%
2020/03/04	4	51.70	0	0.00	50.70	4	1,716	0.23%
2020/03/03	1	53.40	0	0.00	52.70	1	1,705	0.06%
2020/03/02	3	53.87	3	53.67	52.40	0	1,703	0.00%
2020/02/27	10	58.00	8	60.81	55.70	2	1,676	0.12%
2020/02/26	13	59.82	5	58.74	61.00	8	1,588	0.50%
2020/02/25	0	0.00	1	55.20	55.50	-1	1,527	-0.07%
2020/02/24	1	54.50	0	0.00	55.50	1	1,571	0.06%
2020/02/21	1	56.00	1	55.10	55.30	0	1,711	0.00%
2020/02/18	1	57.00	0	0.00	57.20	1	1,875	0.05%
2020/02/17	0	0.00	1	57.80	57.00	-1	1,947	-0.05%
2020/02/14	2	58.10	1	58.00	58.60	1	2,300	0.04%
2020/02/05	3	56.47	3	56.20	55.60	0	2,795	0.00%
2020/02/04	1	57.30	2	57.05	58.80	-1	2,886	-0.03%
2020/02/03	8	53.60	7	53.93	56.00	1	2,905	0.03%
2020/01/31	1	57.90	0	0.00	58.30	1	2,903	0.03%
2020/01/08	1	65.80	1	66.50	65.50	0	3,880	0.00%
2020/01/07	2	67.40	1	66.50	66.30	1	4,145	0.02%
2020/01/03	0	0.00	4	71.10	69.60	-4	4,258	-0.09%
2020/01/02	2	70.95	3	71.30	71.30	-1	4,338	-0.02%
2019/12/30	3	70.20	6	69.72	69.70	-3	4,824	-0.06%
2019/12/27	2	68.55	0	0.00	68.80	2	4,959	0.04%
2019/12/26	6	70.70	5	70.96	70.00	1	4,967	0.02%
2019/12/25	1	69.10	3	69.33	69.90	-2	4,939	-0.04%
2019/12/24	0	0.00	2	67.35	68.00	-2	4,950	-0.04%
2019/12/23	1	68.60	1	68.70	67.10	0	4,952	0.00%
2019/12/20	1	67.60	3	67.60	67.50	-2	4,950	-0.04%
2019/12/19	0	0.00	1	67.80	67.90	-1	4,986	-0.02%
2019/12/18	2	68.40	0	0.00	67.90	2	5,001	0.04%
2019/12/17	4	69.78	0	0.00	69.30	4	5,055	0.08%
2019/12/16	10	69.36	5	69.76	69.10	5	5,045	0.10%
2019/12/12	0	0.00	5	67.00	67.00	-5	5,167	-0.10%
2019/12/11	1	67.50	0	0.00	67.00	1	5,200	0.02%
2019/12/09	1	68.60	2	69.25	68.40	-1	5,358	-0.02%
2019/12/06	1	68.80	1	68.50	68.40	0	5,432	0.00%
2019/12/04	5	67.20	0	0.00	67.00	5	5,722	0.09%
2019/12/03	1	68.30	5	68.00	67.00	-4	5,912	-0.07%
2019/11/29	6	69.00	7	68.90	67.00	-1	5,902	-0.02%
2019/11/26	1	67.10	1	68.10	66.90	0	5,885	0.00%
2019/11/25	2	66.90	2	67.00	67.00	0	5,917	0.00%
2019/11/21	11	65.88	3	64.33	66.50	8	5,967	0.13%
2019/11/20	3	65.63	6	66.22	65.50	-3	5,980	-0.05%
2019/11/19	0	0.00	1.1	69.77	69.50	-1.1	5,980	-0.02%
2019/11/18	0	0.00	43	70.63	71.10	-43	6,028	-0.71%
2019/11/15	0	0.00	51	72.18	72.90	-51	6,208	-0.82%
2019/11/14	5	71.72	3	72.00	71.30	2	6,279	0.03%
2019/11/13	17	76.13	363	75.40	71.60	-346	6,309	-5.48%	大賣/鉅額交易
2019/11/12	1	72.30	6	73.73	76.30	-5	5,966	-0.08%
2019/11/11	0	0.00	6	70.12	69.40	-6	5,812	-0.10%
2019/11/08	11	70.57	3	69.83	71.80	8	5,794	0.14%
2019/11/07	4	69.60	3	70.03	68.40	1	5,753	0.02%
2019/11/06	11	71.10	2	71.00	71.00	9	5,755	0.16%
2019/11/05	10	71.73	32	70.87	71.00	-22	5,742	-0.38%
2019/11/04	20	71.25	24	70.87	70.70	-4	5,714	-0.07%
2019/11/01	8	70.85	28	68.92	70.40	-20	5,671	-0.35%
2019/10/31	1	66.50	8	66.29	66.10	-7	5,581	-0.13%
2019/10/30	11	68.34	0	0.00	67.40	11	5,579	0.20%
2019/10/29	16	65.86	61	67.72	67.90	-45	5,573	-0.81%
2019/10/28	3	68.63	3	68.50	67.90	0	5,523	0.00%
2019/10/25	6	70.17	20	70.60	69.30	-14	5,519	-0.25%
2019/10/24	2	70.65	20	70.00	70.00	-18	5,462	-0.33%
2019/10/23	164	71.31	4	71.18	70.60	160	5,442	2.94%	大買/鉅額交易
2019/10/22	208	71.69	2	69.75	71.70	206	5,363	3.84%	大買/鉅額交易
2019/10/21	1	70.60	13	71.60	69.80	-12	5,309	-0.23%
2019/10/18	10	72.50	21	72.26	72.20	-11	5,239	-0.21%
2019/10/17	21	71.54	22	72.19	72.50	-1	5,170	-0.02%
2019/10/16	96	71.36	2	71.75	73.20	94	5,059	1.86%
2019/10/15	185	70.71	70.3	71.13	71.30	114.7	4,887	2.35%	大買/鉅額交易
2019/10/09	0.5	58.80	10	58.00	59.00	-9.5	4,675	-0.20%
2019/10/08	3	60.87	8	60.18	59.70	-5	4,651	-0.11%
2019/10/07	21	62.82	21	63.16	60.50	0	4,646	0.00%
2019/10/04	5	59.76	9.1	59.93	60.30	-4.1	4,391	-0.09%
2019/10/03	3	54.73	6	56.92	57.90	-3	4,220	-0.07%
2019/10/02	0	0.00	3	54.07	54.20	-3	4,071	-0.07%
2019/10/01	1	53.10	1.7	53.80	53.80	-0.7	4,047	-0.02%
2019/09/27	6	52.20	2	50.65	52.60	4	4,017	0.10%
2019/09/26	1	52.60	1	52.10	52.10	0	3,990	0.00%
2019/09/25	1	52.00	0	0.00	52.00	1	4,001	0.02%
2019/09/24	13	53.35	2	53.00	52.80	11	4,039	0.27%
2019/09/23	7	52.46	0	0.00	52.10	7	4,010	0.17%
2019/09/20	13	52.58	4	52.30	52.30	9	4,003	0.22%
2019/09/19	0	0.00	10	51.30	51.40	-10	3,970	-0.25%
2019/09/18	1	51.80	2	51.15	52.00	-1	4,028	-0.02%
2019/09/17	6	53.00	6	52.87	50.30	0	4,031	0.00%
2019/09/16	1	55.40	1	55.30	55.40	0	4,010	0.00%
2019/09/12	0	0.00	1	56.30	55.10	-1	4,017	-0.02%
2019/09/10	2	55.10	23	54.82	54.20	-21	3,849	-0.55%
2019/09/09	2	55.30	11	54.97	56.50	-9	3,764	-0.24%
2019/09/06	7	53.00	9	53.78	54.80	-2	3,642	-0.05%
2019/09/05	12	50.70	33	51.62	51.80	-21	3,431	-0.61%
2019/09/04	1	47.20	0	0.00	47.15	1	3,230	0.03%
2019/09/03	5	46.80	5	47.17	46.90	0	3,227	0.00%
2019/08/30	2	46.35	2	46.08	46.35	0	3,198	0.00%
2019/08/29	2	47.65	17	46.60	47.05	-15	3,158	-0.47%
2019/08/28	2	46.45	3	47.55	47.05	-1	3,126	-0.03%
2019/08/27	0	0.00	12	47.94	48.10	-12	3,077	-0.39%
2019/08/26	19	46.77	2	46.50	45.50	17	3,033	0.56%
2019/08/23	6	49.58	4	50.28	48.20	2	2,992	0.07%
2019/08/22	17	49.22	46	49.24	49.70	-29	2,932	-0.99%
2019/08/21	1	46.80	6	47.54	47.55	-5	2,797	-0.18%
2019/08/20	56	49.65	10	50.81	46.55	46	2,726	1.69%
2019/08/19	3	45.75	48	46.65	47.75	-45	2,468	-1.82%
2019/08/16	1	43.00	16	43.44	43.45	-15	2,348	-0.64%
2019/08/15	8	41.03	37	41.31	41.30	-29	2,263	-1.28%
2019/08/14	1	41.90	3	42.03	41.90	-2	2,263	-0.09%
2019/08/13	0	0.00	5	42.18	41.50	-5	2,276	-0.22%
2019/08/12	6	41.35	1	42.90	41.20	5	2,281	0.22%
2019/08/08	0	0.00	11	42.20	42.05	-11	2,258	-0.49%
2019/08/07	2	40.30	1	40.20	40.45	1	2,263	0.04%
2019/08/06	17	35.81	0	0.00	38.00	17	2,234	0.76%
2019/08/05	5	38.80	0	0.00	38.45	5	2,185	0.23%
2019/08/01	8	42.61	8	42.89	43.00	0	2,165	0.00%
2019/07/31	1	41.20	1	42.30	42.00	0	2,138	0.00%
2019/07/30	7	41.72	1	41.60	41.60	6	2,116	0.28%
2019/07/29	1	45.35	0	0.00	43.90	1	2,072	0.05%
2019/07/26	2	43.40	0	0.00	43.80	2	2,030	0.10%
2019/07/25	2	44.05	1	44.65	43.70	1	2,023	0.05%
2019/07/24	6	45.30	24	44.79	44.80	-18	2,013	-0.89%
2019/07/23	9	44.29	23	44.35	44.80	-14	2,094	-0.67%
2019/07/22	1	41.70	15	41.73	41.70	-14	2,124	-0.66%
2019/07/19	2	42.10	3	42.17	41.80	-1	2,264	-0.04%
2019/07/18	4	41.03	2	41.30	41.30	2	2,345	0.09%
2019/07/17	58	41.64	7	42.26	41.30	51	2,464	2.07%
2019/07/16	13	44.34	11	44.65	43.85	2	2,531	0.08%
2019/07/15	31	43.27	26	43.62	44.20	5	2,655	0.19%
2019/07/12	23	41.61	18	41.80	41.80	5	2,629	0.19%
2019/07/11	52	40.75	54	40.48	40.85	-2	2,606	-0.08%
2019/07/10	3	38.75	0	0.00	38.85	3	2,544	0.12%
2019/07/09	1	37.55	0.3	37.50	37.40	0.7	2,544	0.03%
2019/07/08	1	36.65	1	37.10	36.90	0	2,507	0.00%
2019/07/02	9	37.14	2.2	36.85	36.85	6.8	2,551	0.27%
2019/07/01	1	37.70	2.5	37.20	36.90	-1.5	2,558	-0.06%
2019/06/25	4	38.01	4	38.00	37.30	0	2,898	0.00%
2019/06/24	1	36.20	1	36.60	37.30	0	2,901	0.00%
2019/06/21	4	36.66	13	36.82	35.55	-9	2,888	-0.31%
2019/06/20	11	34.45	10	34.68	34.75	1	2,792	0.04%
2019/06/17	10	31.43	0	0.00	31.35	10	2,857	0.35%
2019/06/11	0	0.00	1	32.65	32.80	-1	3,008	-0.03%
2019/06/10	1	33.15	12	33.23	33.05	-11	2,997	-0.37%
2019/05/31	1	33.00	10	32.00	32.20	-9	3,082	-0.29%
2019/05/29	10	31.70	0	0.00	31.15	10	3,077	0.32%
2019/05/27	10	30.05	0	0.00	30.40	10	3,092	0.32%
2019/05/21	2	33.15	1	34.05	34.30	1	3,134	0.03%
2019/05/20	5	30.86	6	33.15	33.10	-1	3,162	-0.03%
2019/05/17	13	33.38	3	33.70	31.80	10	3,192	0.31%
2019/05/15	11	36.93	51	36.45	36.65	-40	3,143	-1.27%
2019/05/03	50	36.65	0	0.00	37.30	50	3,153	1.59%
2019/04/29	16	38.15	4	38.41	36.15	12	3,133	0.38%
2019/04/26	17	41.15	12	40.37	40.15	5	2,992	0.17%
2019/04/25	22	41.53	17	42.02	40.50	5	2,833	0.18%
2019/04/24	10.4	46.61	5	46.45	44.70	5.4	2,682	0.20%
2019/04/23	12	46.69	0	0.00	45.35	12	2,588	0.46%
2019/04/22	6	51.00	2	50.38	49.20	4	2,485	0.16%
2019/04/19	11	56.54	3	62.00	54.20	8	2,378	0.34%
2019/04/18	12	61.97	2	60.00	60.20	10	2,243	0.45%
2019/04/17	11	60.17	2.1	60.82	60.60	8.9	2,236	0.40%
2019/04/16	0	0.00	1	58.80	59.40	-1	2,308	-0.04%
2019/04/15	1	57.50	1	56.30	58.80	0	2,311	0.00%
2019/04/12	0	0.00	1	55.40	53.50	-1	2,273	-0.04%
2019/04/11	0	0.00	1	54.00	54.50	-1	2,261	-0.04%
2019/04/10	0	0.00	0.2	53.40	53.90	-0.2	2,249	-0.01%
2019/04/08	0	0.00	1	55.80	55.60	-1	2,254	-0.04%
2019/04/03	1	54.50	0	0.00	55.50	1	2,286	0.04%
2019/04/02	1	54.50	41	54.83	55.80	-40	2,310	-1.73%
2019/04/01	3	55.33	79	55.12	56.50	-76	2,319	-3.28%
2019/03/29	12	52.60	3	52.67	53.20	9	2,218	0.41%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	32	43.44	44	43.76	44.00	-12	2,028	-0.59%
2019/03/26	1	41.10	1	40.45	41.10	0	1,924	0.00%
2019/03/25	1	39.20	1	37.90	39.25	0	1,870	0.00%
2019/03/22	1	39.50	5	38.70	39.75	-4	1,831	-0.22%
2019/03/19	3	35.82	2	36.00	35.95	1	1,694	0.06%
2019/03/18	10	34.40	1	34.45	34.55	9	1,625	0.55%
2019/03/15	1	33.05	0	0.00	33.00	1	1,574	0.06%
2019/03/14	2	33.30	2	33.45	32.40	0	1,554	0.00%
2019/03/12	0	0.00	2	32.45	32.00	-2	1,508	-0.13%
2019/03/11	1	31.20	0	0.00	32.20	1	1,487	0.07%
2019/03/06	9	32.07	4	32.33	31.50	5	1,432	0.35%
2019/02/26	1	31.00	54	30.80	30.95	-53	1,345	-3.94%
2019/02/25	1	31.40	1	31.95	31.00	0	1,324	0.00%
2019/02/20	49	29.98	0	0.00	30.10	49	1,241	3.95%
2019/02/19	45	30.75	0	0.00	31.00	45	1,215	3.70%
2019/02/18	2	31.00	2	30.95	31.40	0	1,164	0.00%
2019/02/12	0	0.00	1	30.40	30.00	-1	1,047	-0.10%
2019/01/22	0	0.00	20	27.12	27.55	-20	907	-2.20%
2019/01/17	1	28.70	1	28.60	28.60	0	883	0.00%
2019/01/15	0	0.00	6	28.30	28.55	-6	861	-0.70%
2019/01/14	4	30.45	1	28.60	28.60	3	846	0.35%
2019/01/10	20	30.45	23	30.13	30.20	-3	780	-0.38%
2019/01/08	40	29.34	40	29.20	29.95	0	671	0.00%
2019/01/07	0	0.00	60	28.26	28.35	-60	555	-10.81%
2019/01/04	0	0.00	12	26.20	25.80	-12	505	-2.38%
2019/01/03	0	0.00	2	25.90	26.00	-2	490	-0.41%
2019/01/02	30	27.01	10	27.30	26.85	20	472	4.23%
2018/12/28	50	27.77	0	0.00	27.70	50	457	10.94%
2018/12/26	51	29.73	1	30.05	29.40	50	401	12.45%
2018/12/25	1	29.40	0	0.00	28.90	1	348	0.29%
2018/12/24	2	28.80	2	29.05	29.20	0	301	0.00%
2018/12/22	2	25.80	2	26.00	27.40	0	195	0.00%
2018/12/03	0	0.00	1	22.85	22.40	-1	97	-1.02%
2018/11/29	1	22.75	0	0.00	23.10	1	94	1.06%
2018/10/03	1	21.50	1	21.80	20.90	0	70	0.00%
2018/08/17	46	22.40	0	0.00	22.05	46	59	77.94%
2018/05/21	0	0.00	1	21.95	21.80	-1	237	-0.42%
2018/05/14	1	21.80	0	0.00	21.80	1	249	0.40%
2018/05/09	0	0.00	1	21.60	21.95	-1	250	-0.40%
2018/05/04	0	0.00	9	23.41	23.30	-9	245	-3.66%
2018/04/30	10	24.05	0	0.00	24.00	10	245	4.07%
2018/04/11	0	0.00	1	27.15	27.10	-1	228	-0.44%
2018/04/02	1	26.45	0	0.00	26.60	1	214	0.47%
2018/03/30	3	26.88	4	27.09	27.30	-1	207	-0.48%
2018/02/06	0	0.00	1	22.50	21.20	-1	146	-0.68%
2018/02/05	0	0.00	2	22.73	22.95	-2	141	-1.42%
2018/01/31	0	0.00	1	23.45	23.55	-1	146	-0.68%
2018/01/08	0	0.00	1	24.00	24.00	-1	188	-0.53%