力致 (3483)-元大-大天母券商分點個股進出

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
160.5
漲跌
▼2.5
漲幅
-1.53%
成交量
3,455張
產業
上櫃電腦及週邊類股
358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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	162.33	6	163.33	160.50	-3	4,519	-0.07%
2024/05/02	5	162.90	4.2	162.81	163.00	0.8	4,535	0.02%
2024/04/30	5.2	162.87	2.1	161.14	166.50	3.1	4,657	0.07%
2024/04/29	7	159.71	4	158.00	160.00	3	4,554	0.07%
2024/04/26	3	156.00	1	153.00	154.00	2	4,509	0.04%
2024/04/25	0	0.00	2	147.50	145.00	-2	4,466	-0.04%
2024/04/24	1	145.00	1	146.50	147.50	0	4,483	0.00%
2024/04/19	0	0.00	5.1	139.03	140.50	-5.1	4,527	-0.11%
2024/04/12	0	0.00	0.2	148.50	148.00	-0.2	4,521	0.00%
2024/04/10	1	147.50	2	148.25	147.00	-1	4,582	-0.02%
2024/04/09	1	149.00	0	0.00	149.00	1	4,649	0.02%
2024/04/02	1	149.50	0	0.00	150.00	1	4,921	0.02%
2024/03/28	0.1	154.00	5	154.20	153.00	-4.9	5,038	-0.10%
2024/03/26	2	159.75	0	0.00	157.50	2	5,105	0.04%
2024/03/25	3	166.00	0.1	162.00	161.00	2.9	5,076	0.06%
2024/03/22	2	154.50	0	0.00	155.50	2	5,064	0.04%
2024/03/21	0	0.00	1	152.50	153.00	-1	5,037	-0.02%
2024/03/19	1	148.50	1	147.00	147.50	0	5,005	0.00%
2024/03/14	4.2	145.69	3	146.50	145.00	1.2	5,034	0.02%
2024/03/13	2	154.00	1	153.00	151.50	1	4,992	0.02%
2024/03/12	2	156.50	0	0.00	158.50	2	4,989	0.04%
2024/03/11	0.1	155.00	0	0.00	154.50	0.1	4,970	0.00%
2024/03/08	1.3	161.88	2	162.00	157.50	-0.8	4,947	-0.02%
2024/03/07	13.1	165.45	3	165.33	164.00	10.1	4,979	0.20%
2024/03/06	15.3	174.35	17.1	174.73	168.00	-1.8	4,946	-0.04%
2024/03/05	0	0.00	0.2	171.50	171.50	-0.2	4,725	-0.01%
2024/03/04	0	0.00	5	169.50	169.00	-5	4,744	-0.11%
2024/03/01	1	171.50	15	170.67	170.50	-14	4,736	-0.30%
2024/02/29	10.2	170.03	17	170.62	171.50	-6.9	4,729	-0.14%
2024/02/27	0.1	164.50	8	162.19	167.00	-8	4,754	-0.17%
2024/02/26	2	164.00	1	166.00	164.50	1	5,015	0.02%
2024/02/23	1.3	165.80	39	166.37	165.00	-37.8	5,335	-0.71%
2024/02/22	6	170.75	17	170.03	170.00	-11	5,731	-0.19%
2024/02/21	10	171.85	5	172.30	169.50	5	5,855	0.09%
2024/02/20	4.5	170.28	5	169.80	171.50	-0.5	5,895	-0.01%
2024/02/19	10	171.90	1	172.50	170.50	9	5,869	0.15%
2024/02/16	6.1	177.22	6.5	175.04	176.00	-0.4	5,848	-0.01%
2024/02/15	23	177.11	20	178.72	182.50	3	5,754	0.05%
2024/02/05	11	172.09	46.5	167.32	166.00	-35.5	5,645	-0.63%
2024/02/02	41.6	172.66	7	170.86	172.00	34.6	5,433	0.64%
2024/02/01	18.8	165.51	1	164.00	164.00	17.8	5,413	0.33%
2024/01/30	4.1	165.88	2	164.75	165.00	2.1	5,479	0.04%
2024/01/29	15	160.27	52	156.80	161.50	-37	5,422	-0.68%
2024/01/26	0	0.00	0.1	157.88	156.50	-0.1	5,442	0.00%
2024/01/24	21	167.86	11	167.09	165.00	10	5,440	0.18%
2024/01/23	15	164.17	1	164.50	161.50	14	5,266	0.27%
2024/01/22	11	162.68	1.4	160.78	163.50	9.6	5,216	0.18%
2024/01/19	2	156.50	0	0.00	156.00	2	5,153	0.04%
2024/01/18	10	159.25	1	160.00	159.50	9	5,124	0.18%
2024/01/17	7	163.29	23	156.63	158.00	-16	5,142	-0.31%
2024/01/16	27	160.93	0	0.00	161.00	27	5,166	0.52%
2024/01/15	10.2	157.15	2	157.50	157.50	8.2	5,209	0.16%
2024/01/12	1	152.50	0	0.00	151.50	1	5,220	0.02%
2024/01/11	3	151.67	1	153.50	153.00	2	5,283	0.04%
2024/01/09	1.2	151.42	1	153.50	153.00	0.2	5,493	0.00%
2024/01/08	2	152.50	9	155.50	152.50	-7	5,686	-0.12%
2024/01/05	3	160.00	2	159.00	157.00	1	5,926	0.02%
2024/01/04	16	163.59	49	160.55	159.00	-33	6,164	-0.54%
2024/01/03	0	0.00	2.1	163.02	163.50	-2.1	6,308	-0.03%
2024/01/02	5	162.50	1	160.50	162.00	4	6,414	0.06%
2023/12/29	0	159.50	0	0.00	162.50	0	6,419	0.00%
2023/12/28	13	163.23	3	161.00	160.50	10	6,370	0.16%
2023/12/27	10	159.85	0	0.00	159.00	10	6,234	0.16%
2023/12/26	0	0.00	5	150.00	152.50	-5	6,193	-0.08%
2023/12/22	26	155.69	1	152.00	152.00	25	6,234	0.40%
2023/12/21	10	151.75	10	151.25	151.00	0	6,247	0.00%
2023/12/20	11	152.36	0	0.00	152.00	11	6,256	0.18%
2023/12/19	9	148.11	6	145.50	150.50	3	6,254	0.05%
2023/12/18	2	150.00	0	0.00	149.50	2	6,320	0.03%
2023/12/15	0	0.00	10	150.25	149.00	-10	6,331	-0.16%
2023/12/14	3	151.67	0	0.00	151.50	3	6,347	0.05%
2023/12/13	0	0.00	14	149.32	148.50	-14	6,343	-0.22%
2023/12/12	0	0.00	24	149.52	149.00	-24	6,376	-0.38%
2023/12/11	13	149.96	4	149.63	150.50	9	6,421	0.14%
2023/12/08	8	157.19	0	0.00	155.00	8	6,413	0.12%
2023/12/07	10	157.20	26	150.79	152.50	-16	6,428	-0.25%
2023/12/06	3	161.50	1	161.50	159.00	2	6,474	0.03%
2023/12/05	5	158.60	1	158.00	158.00	4	6,813	0.06%
2023/12/04	7	159.50	31	158.97	158.50	-24	6,836	-0.35%
2023/12/01	16	162.47	2	164.25	165.50	14	6,804	0.21%
2023/11/29	11	163.73	44	161.70	161.00	-33	6,901	-0.48%
2023/11/28	6	161.75	1	163.00	162.50	5	6,876	0.07%
2023/11/24	0	0.00	15	160.33	159.00	-15	6,864	-0.22%
2023/11/23	16	174.53	9	169.11	162.50	7	6,816	0.10%
2023/11/22	17.1	173.60	1	173.50	176.00	16.1	6,667	0.24%
2023/11/21	26	163.25	3	163.00	167.00	23	6,469	0.36%
2023/11/20	12	154.38	2	155.25	155.00	10	6,280	0.16%
2023/11/17	0	0.00	5	146.50	146.50	-5	6,331	-0.08%
2023/11/16	20	146.88	0	0.00	146.00	20	6,503	0.31%
2023/11/15	7	147.29	2	147.00	145.00	5	6,902	0.07%
2023/11/14	2	145.50	21	143.81	145.00	-19	7,084	-0.27%
2023/11/13	13	144.27	1	139.50	145.00	12	7,386	0.16%
2023/11/10	8	142.94	11	142.32	143.00	-3	7,681	-0.04%
2023/11/09	11	155.14	0	0.00	151.50	11	7,907	0.14%
2023/11/08	10	152.50	2	150.00	150.00	8	8,067	0.10%
2023/11/07	6	148.42	1	149.00	148.00	5	8,241	0.06%
2023/11/06	7	150.64	6	146.67	146.00	1	9,352	0.01%
2023/11/03	0	0.00	6.1	145.35	147.00	-6.1	9,663	-0.06%
2023/11/02	5	144.20	0	0.00	146.00	5	9,627	0.05%
2023/10/31	2	137.25	2	137.00	132.00	0	9,595	0.00%
2023/10/30	5	140.00	0	0.00	141.00	5	9,587	0.05%
2023/10/27	1	139.46	0	139.00	136.50	1	9,593	0.01%
2023/10/26	0	0.00	2	140.00	138.50	-2	9,606	-0.02%
2023/10/25	2	141.50	5	140.00	143.00	-3	9,617	-0.03%
2023/10/24	3	137.33	0	0.00	138.00	3	9,593	0.03%
2023/10/23	8	146.25	14	138.46	137.50	-6	9,575	-0.06%
2023/10/20	2	144.00	1	142.00	143.50	1	9,546	0.01%
2023/10/19	12	145.41	27	143.85	145.50	-15	9,627	-0.16%
2023/10/18	6	146.83	8	146.50	147.00	-2	9,612	-0.02%
2023/10/17	24	148.71	80	148.08	148.50	-56	9,610	-0.58%
2023/10/16	9	154.44	2	154.50	153.50	7	9,779	0.07%
2023/10/13	10	152.05	31.4	150.10	153.00	-21.3	10,092	-0.21%
2023/10/12	28	154.75	5	152.00	154.00	23	9,938	0.23%
2023/10/11	24.5	145.87	3	144.67	144.00	21.5	9,730	0.22%
2023/10/06	30	144.65	5	144.40	141.00	25	9,612	0.26%
2023/10/05	25	140.48	17	139.00	139.50	8	9,489	0.08%
2023/10/04	1	134.00	2.2	135.00	137.00	-1.2	9,484	-0.01%
2023/10/03	4	137.88	18	136.58	135.00	-14	9,490	-0.15%
2023/10/02	29	139.67	4	139.75	139.00	25	9,503	0.26%
2023/09/28	2	135.75	2.1	135.94	137.00	-0.1	9,489	0.00%
2023/09/27	3	130.83	6	131.58	134.50	-3	9,522	-0.03%
2023/09/26	4	135.88	1	138.00	130.50	3	9,589	0.03%
2023/09/25	0	0.00	1	134.00	134.00	-1	9,676	-0.01%
2023/09/22	0.1	129.00	0	0.00	132.00	0.1	9,805	0.00%
2023/09/21	3	123.50	3.2	126.06	129.00	-0.2	9,794	0.00%
2023/09/20	2	131.50	1	133.50	131.50	1	9,702	0.01%
2023/09/19	2	135.50	3	133.50	131.50	-1	9,769	-0.01%
2023/09/18	3.2	136.03	2	136.50	135.50	1.2	9,837	0.01%
2023/09/15	4	139.25	4	140.13	138.00	0	10,086	0.00%
2023/09/14	2	138.00	3	137.34	139.50	-1	10,040	-0.01%
2023/09/13	1	133.00	1	132.50	133.00	0	9,987	0.00%
2023/09/12	1	134.50	3	136.83	135.00	-2	9,979	-0.02%
2023/09/11	5	137.00	0	0.00	133.50	5	10,056	0.05%
2023/09/08	3	145.17	5	146.30	142.00	-2	9,998	-0.02%
2023/09/07	3	140.17	2	139.75	142.50	1	9,677	0.01%
2023/09/06	1	143.50	1	143.50	142.50	0	9,656	0.00%
2023/09/05	1	141.50	7	141.50	143.50	-6	9,646	-0.06%
2023/09/04	3	137.67	1	137.50	137.50	2	9,586	0.02%
2023/09/01	3	132.83	3	132.67	132.50	0	9,721	0.00%
2023/08/31	2	134.25	2	134.75	136.00	0	9,819	0.00%
2023/08/30	4	136.25	2	137.50	135.00	2	9,962	0.02%
2023/08/29	3	134.83	3	133.50	134.00	0	9,925	0.00%
2023/08/28	6	137.25	4	133.88	133.00	2	9,872	0.02%
2023/08/25	3	139.17	5.7	140.33	140.00	-2.7	9,703	-0.03%
2023/08/24	10	142.85	6	143.00	140.00	4	9,554	0.04%
2023/08/23	4	146.50	4	148.38	144.00	0	9,286	0.00%
2023/08/22	7	151.14	4	151.75	150.50	3	9,063	0.03%
2023/08/21	5	147.90	244	144.96	152.00	-239	8,852	-2.70%	大賣/鉅額交易
2023/08/18	5	147.29	6	143.08	143.00	-1	8,423	-0.01%
2023/08/17	242	148.58	4	146.13	146.00	238	8,180	2.91%	大買/鉅額交易
2023/08/16	72	140.35	12	142.92	145.00	60	7,821	0.77%
2023/08/15	13	134.65	72	135.22	136.00	-59	7,426	-0.79%
2023/08/14	7	134.79	6	136.50	132.50	1	7,093	0.01%
2023/08/11	5	151.90	4	154.25	146.50	1	6,715	0.01%
2023/08/10	19	158.26	16	158.91	162.50	3	6,461	0.05%
2023/08/09	5	152.10	7	154.21	158.00	-2	5,326	-0.04%
2023/07/31	0	0.00	1	167.50	148.00	-1	5,496	-0.02%
2023/07/26	0	0.00	5	145.80	145.00	-5	5,375	-0.09%
2023/07/25	0	0.00	2	147.50	147.50	-2	5,327	-0.04%
2023/07/24	3	156.67	100	161.25	158.00	-97	5,275	-1.84%
2023/07/21	0	0.00	2	151.50	151.50	-2	5,155	-0.04%
2023/07/20	0	0.00	1	138.00	138.00	-1	5,098	-0.02%
2023/07/19	7	133.14	11	135.82	133.00	-4	5,039	-0.08%
2023/07/18	125	121.12	18	123.64	126.50	107	4,709	2.27%	大買/鉅額交易
2023/07/17	0	0.00	5.3	120.00	120.00	-5.3	4,198	-0.13%
2023/07/14	10	109.50	0	0.00	109.50	10	4,123	0.24%
2023/07/13	0	0.00	1.1	99.90	99.90	-1.1	4,072	-0.03%
2023/07/12	1	92.20	1	93.50	90.90	0	3,998	0.00%
2023/07/11	0	0.00	2	90.10	90.50	-2	3,940	-0.05%
2023/07/10	0.1	87.80	0	0.00	87.50	0.1	3,896	0.00%
2023/07/07	0	0.00	1	89.60	87.50	-1	3,883	-0.03%
2023/07/06	4	90.78	10	92.00	90.00	-6	3,837	-0.16%
2023/07/05	10	91.90	1	92.50	93.00	9	3,774	0.24%
2023/07/03	6	92.35	3	93.03	91.10	3	3,614	0.08%
2023/06/30	3	87.83	4	89.38	88.30	-1	3,438	-0.03%
2023/06/29	1	84.50	0	0.00	83.60	1	3,408	0.03%
2023/06/28	12	82.92	15	82.14	82.20	-3	3,432	-0.09%
2023/06/27	3	82.87	0	0.00	80.80	3	3,425	0.09%
2023/06/26	1	89.30	1	87.40	87.40	0	3,399	0.00%
2023/06/21	3	85.80	6	86.42	88.30	-3	3,312	-0.09%
2023/06/15	13	83.39	8	83.18	83.50	5	3,147	0.16%
2023/06/14	0	0.00	1	82.60	82.20	-1	3,022	-0.03%
2023/06/13	4	81.53	6	82.20	81.10	-2	2,972	-0.07%
2023/06/12	6	79.50	3	79.80	80.60	3	2,919	0.10%
2023/06/09	1	80.60	1	80.30	80.20	0	2,873	0.00%
2023/06/08	6	82.80	3	82.77	81.50	3	2,795	0.11%
2023/06/07	8	81.88	32.1	82.64	83.80	-24.1	2,707	-0.89%
2023/06/06	4	77.03	2	78.45	77.50	2	2,512	0.08%
2023/06/05	3	77.27	9	76.53	78.40	-6	2,373	-0.25%
2023/06/02	1	71.40	1	72.10	72.20	0	2,201	0.00%
2023/06/01	1	71.10	1	72.00	71.60	0	2,181	0.00%
2023/05/30	1	72.70	4	73.25	73.20	-3	2,165	-0.14%
2023/05/29	4	73.25	0	0.00	73.50	4	2,155	0.19%
2023/05/26	1	73.20	2	73.65	72.70	-1	2,141	-0.05%
2023/05/25	3	74.33	4	75.20	75.00	-1	2,093	-0.05%
2023/05/24	2	72.95	0	0.00	72.90	2	2,000	0.10%
2023/05/18	0	0.00	12	72.40	72.20	-12	2,040	-0.59%
2023/05/16	3	72.90	4	72.70	72.50	-1	2,033	-0.05%
2023/05/15	0	0.00	2	70.90	70.00	-2	1,994	-0.10%
2023/05/11	19	75.68	11	74.19	73.60	8	1,944	0.41%
2023/05/10	9	78.51	5	77.20	77.00	4	1,880	0.21%
2023/05/09	11	78.13	6	78.72	79.10	5	1,782	0.28%
2023/05/08	0	0.00	19	74.43	77.30	-19	1,391	-1.37%
2023/05/05	9	71.86	4	72.80	70.30	5	1,294	0.39%
2023/05/04	6	69.88	0	0.00	69.80	6	1,263	0.47%
2023/04/28	0.3	68.80	0	0.00	68.60	0.3	1,280	0.02%
2023/04/27	0	0.00	1	68.80	68.50	-1	1,273	-0.08%
2023/04/26	4	65.90	5	67.18	67.40	-1	1,264	-0.08%
2023/04/25	2	67.00	0	0.00	65.60	2	1,255	0.16%
2023/04/19	0	0.00	1	73.10	72.60	-1	1,177	-0.08%
2023/04/18	1	70.40	0	0.00	70.40	1	1,131	0.09%
2023/04/17	2	71.60	1	72.30	72.30	1	1,121	0.09%
2023/04/13	4	71.10	0	0.00	70.60	4	1,100	0.36%
2023/04/12	4	72.55	0	0.00	72.60	4	1,082	0.37%
2023/04/10	1	72.50	0	0.00	71.60	1	1,054	0.09%
2023/03/31	0	0.00	1	71.70	71.70	-1	1,008	-0.10%
2023/03/30	0	0.00	26	73.80	72.60	-26	984	-2.64%
2023/03/29	11	71.80	0	0.00	71.50	11	859	1.28%
2023/03/23	1	69.60	0	0.00	71.00	1	686	0.15%
2023/03/22	0	0.00	8	66.63	68.80	-8	548	-1.46%
2023/03/03	2	63.50	0	0.00	62.60	2	554	0.36%
2023/02/24	0	63.40	0	0.00	62.60	0	546	0.00%
2023/02/20	0	0.00	5	64.10	64.20	-5	574	-0.87%
2023/02/15	0	0.00	2	61.00	61.20	-2	502	-0.40%
2023/02/14	4	60.98	2	61.05	60.80	2	509	0.39%
2023/02/09	7	59.79	4	59.60	61.70	3	493	0.61%
2023/02/06	0	0.00	1	60.40	59.20	-1	478	-0.21%
2023/02/03	1	59.90	2	59.60	59.40	-1	473	-0.21%
2023/02/02	7	59.14	1	59.70	58.80	6	462	1.30%
2023/01/31	1	57.00	0	0.00	56.10	1	421	0.24%
2022/12/29	3	51.80	0	0.00	53.10	3	427	0.70%
2022/12/19	2	55.30	0	0.00	55.30	2	448	0.45%
2022/12/16	2	55.30	0	0.00	55.80	2	451	0.44%
2022/12/09	2	56.30	4	57.90	56.30	-2	447	-0.45%
2022/12/08	6	57.40	0	0.00	58.10	6	438	1.37%
2022/12/07	4	57.90	5	57.58	57.60	-1	433	-0.23%
2022/12/06	0	0.00	5	59.20	59.40	-5	416	-1.20%
2022/12/05	0	0.00	4	59.30	59.40	-4	399	-1.00%
2022/12/02	4	58.15	0	0.00	58.30	4	376	1.06%
2022/12/01	0	0.00	1	57.90	57.50	-1	357	-0.28%
2022/11/25	1	52.80	0	0.00	52.80	1	325	0.31%
2022/11/16	0	0.00	1	54.90	55.40	-1	292	-0.34%
2022/11/10	1	51.00	0	0.00	51.00	1	276	0.36%
2022/10/25	0	0.00	7	44.60	44.35	-7	253	-2.76%
2022/10/05	1	50.00	0	0.00	49.70	1	272	0.37%
2022/09/28	1.5	49.17	0	0.00	47.00	1.5	283	0.53%
2022/09/23	1	54.40	0	0.00	54.50	1	291	0.34%
2022/09/21	1	56.50	1	56.90	56.50	0	296	0.00%
2022/09/08	1	57.70	1	57.20	57.60	0	340	0.00%
2022/09/06	1	57.30	1	58.80	57.20	0	354	0.00%
2022/08/22	0	0.00	8	62.56	61.90	-8	383	-2.09%
2022/08/19	0	0.00	1	63.40	63.30	-1	385	-0.26%
2022/08/18	4.4	61.99	0	0.00	62.10	4.4	385	1.13%
2022/08/15	4	61.50	1	61.80	62.00	3	399	0.75%
2022/08/10	0.1	58.00	0	0.00	57.80	0.1	412	0.04%
2022/07/26	1	57.20	1	57.60	57.20	0	445	0.00%
2022/07/25	1	58.10	0	0.00	58.70	1	448	0.22%
2022/07/12	0.5	57.50	0	0.00	56.80	0.5	496	0.10%
2022/07/01	6	58.28	0	0.00	55.60	6	666	0.90%
2022/06/30	0	0.00	1	61.10	61.10	-1	705	-0.14%
2022/06/20	3	67.20	0	0.00	65.30	3	907	0.33%
2022/06/17	0.3	70.00	0	0.00	69.30	0.3	912	0.03%
2022/06/16	1	71.70	0	0.00	71.10	1	905	0.11%
2022/06/14	0	0.00	4	72.50	72.40	-4	906	-0.44%
2022/06/10	0	0.00	1	74.10	74.50	-1	909	-0.11%
2022/06/09	2	74.20	0	0.00	74.20	2	909	0.22%
2022/05/27	0.2	71.00	0	0.00	70.50	0.2	947	0.02%
2022/05/26	1	69.40	0	0.00	69.20	1	947	0.11%
2022/05/25	0.1	71.30	0	0.00	70.80	0.1	950	0.01%
2022/05/24	0	71.80	1	72.50	70.20	-1	965	-0.10%
2022/05/23	1	72.00	1	72.00	72.00	0	972	0.00%
2022/05/20	0.5	71.80	1	73.00	73.20	-0.5	985	-0.05%
2022/05/18	1	72.10	0	0.00	72.20	1	988	0.10%
2022/05/13	0	0.00	1	68.90	69.00	-1	1,023	-0.10%
2022/05/12	0.1	70.31	0	0.00	70.00	0.1	1,022	0.01%
2022/05/11	0	71.00	0	0.00	70.80	0	1,025	0.00%
2022/05/10	0.1	70.99	19	70.83	70.70	-18.9	1,056	-1.79%
2022/05/09	0.3	71.20	0	0.00	70.80	0.3	1,059	0.02%
2022/05/05	0.4	75.00	0	0.00	74.70	0.4	1,102	0.04%
2022/05/04	0.1	73.40	0	0.00	74.10	0.1	1,107	0.01%
2022/05/03	0.4	72.20	10	72.00	71.80	-9.6	1,116	-0.86%
2022/04/27	1	71.10	0	0.00	73.00	1	1,153	0.09%
2022/04/26	2	73.60	0	0.00	74.20	2	1,147	0.17%
2022/04/25	1	74.80	0	0.00	74.90	1	1,157	0.09%
2022/04/22	0	0.00	4	77.35	77.00	-4	1,165	-0.34%
2022/04/13	0	0.00	15	84.17	83.40	-15	1,257	-1.19%
2022/04/12	0	0.00	65	81.48	83.40	-65	1,263	-5.15%
2022/04/11	7	84.91	1	83.60	83.10	6	1,252	0.48%
2022/04/08	2	87.80	3	87.17	87.30	-1	1,213	-0.08%
2022/04/07	1	89.30	2	88.35	86.40	-1	1,193	-0.08%
2022/04/06	1	88.70	2	88.95	88.90	-1	1,156	-0.09%
2022/04/01	99	88.96	10	88.43	89.30	89	1,112	8.00%
2022/03/31	10	85.87	8	86.51	86.50	2	1,038	0.19%
2022/02/24	0.1	80.60	0	0.00	79.20	0.1	3,294	0.00%
2022/02/22	1.1	83.80	0	0.00	81.70	1.1	3,734	0.03%
2022/02/21	0.1	85.50	0	0.00	86.10	0.1	3,798	0.00%
2022/02/18	0	0.00	2.1	84.02	84.90	-2.1	3,800	-0.06%
2022/02/09	0	0.00	1	85.00	85.40	-1	3,792	-0.03%
2022/02/07	1.1	82.96	0	0.00	84.80	1.1	3,768	0.03%
2022/01/25	0.1	79.00	0	0.00	78.00	0.1	3,756	0.00%
2022/01/21	0	0.00	1	80.50	80.30	-1	3,760	-0.03%
2022/01/20	1	83.40	1	82.30	82.20	0	3,755	0.00%
2022/01/18	0	0.00	20	83.65	82.50	-20	3,753	-0.53%
2022/01/12	20	80.20	0	0.00	80.20	20	3,699	0.54%
2022/01/11	0.1	82.10	0.1	83.96	82.00	0	3,687	0.00%
2022/01/10	1.1	84.90	6	86.70	85.00	-4.9	3,673	-0.13%
2022/01/05	0.1	88.00	0	0.00	88.40	0.1	3,644	0.00%
2021/12/28	0	0.00	1	91.00	90.20	-1	3,751	-0.03%
2021/12/27	0	0.00	1	90.70	90.70	-1	3,778	-0.03%
2021/12/24	0	0.00	3.1	91.99	90.70	-3.1	3,779	-0.08%
2021/12/23	4.1	94.35	0	0.00	92.60	4.1	3,750	0.11%
2021/12/22	2	91.00	2.1	92.74	93.40	-0.1	3,668	0.00%
2021/12/21	0	0.00	1	89.10	89.10	-1	3,593	-0.03%
2021/12/20	0.1	88.80	0	0.00	86.90	0.1	3,573	0.00%
2021/12/17	1	88.20	0	0.00	88.10	1	3,553	0.03%
2021/12/16	2.1	87.54	0	0.00	87.50	2.1	3,522	0.06%
2021/12/15	2	88.10	0	0.00	88.30	2	3,499	0.06%
2021/12/14	3	89.07	2	88.10	87.20	1	3,468	0.03%
2021/12/13	2.1	91.65	0.2	92.00	91.00	1.9	3,422	0.05%
2021/12/10	1.2	94.37	6	92.85	91.50	-4.8	3,420	-0.14%
2021/12/09	1	95.50	0	0.00	94.20	1	3,357	0.03%
2021/12/08	3	99.27	8	100.06	98.80	-5	3,259	-0.15%
2021/12/07	22.1	100.00	1	99.40	99.70	21.1	3,216	0.65%
2021/12/06	7	104.29	28	106.41	103.00	-21	3,132	-0.67%
2021/12/03	6	102.50	9	103.17	105.00	-3	2,971	-0.10%
2021/12/02	16	104.56	10	101.97	101.00	6	2,841	0.21%
2021/12/01	51	103.53	40.2	103.90	103.00	10.9	2,660	0.41%
2021/11/30	10	97.84	11.1	99.10	98.10	-1.1	2,197	-0.05%
2021/11/29	2	88.50	0	0.00	91.30	2	1,933	0.10%
2021/11/26	1	97.70	1	92.90	93.00	0	1,888	0.00%
2021/11/25	1	97.10	2	94.90	97.00	-1	1,821	-0.05%
2021/11/24	7	98.80	3	97.50	97.00	4	1,756	0.23%
2021/11/23	4	95.95	1	95.80	93.50	3	1,586	0.19%
2021/11/22	7.1	94.45	24	94.36	95.70	-17	1,465	-1.16%
2021/11/19	32	90.97	13	89.86	92.00	19	1,311	1.45%
2021/11/18	1	84.80	1	79.50	85.30	0	1,017	0.00%
2021/11/17	4	77.23	3	77.97	77.60	1	939	0.11%
2021/11/16	5	77.46	1	78.70	77.40	4	946	0.42%
2021/11/15	4	75.55	3	76.27	77.40	1	938	0.11%
2021/11/01	0	0.00	0.1	75.20	75.20	-0.1	987	-0.01%
2021/10/29	0	0.00	7.2	71.69	71.70	-7.2	973	-0.74%
2021/10/28	0.1	71.90	0	0.00	72.00	0.1	981	0.01%
2021/10/26	7	71.27	0	0.00	70.30	7	974	0.72%
2021/10/21	0	0.00	0.1	70.73	70.60	-0.1	1,033	-0.01%
2021/10/20	0	0.00	2	70.30	70.50	-2	1,077	-0.19%
2021/10/18	2	70.40	0	0.00	69.70	2	1,130	0.18%
2021/10/15	0	0.00	4	69.45	70.00	-4	1,170	-0.34%
2021/10/13	0.1	69.90	0	0.00	69.60	0.1	1,416	0.00%
2021/10/12	1	77.60	1	73.80	72.90	0	1,581	0.00%
2021/10/08	5	80.00	15	78.89	77.10	-10	1,596	-0.63%
2021/10/07	20	76.83	10	79.70	80.20	10	1,687	0.59%
2021/10/06	0	0.00	4	73.25	74.00	-4	1,725	-0.23%
2021/10/05	0.1	70.70	0	0.00	70.50	0.1	1,716	0.00%
2021/09/15	0.1	75.80	0	0.00	75.30	0.1	1,802	0.00%
2021/09/02	1	85.00	1	85.00	85.30	0	1,977	0.00%
2021/08/23	1	75.00	1	77.90	77.60	0	2,200	0.00%
2021/08/20	1	72.40	2	72.60	72.60	-1	2,207	-0.05%
2021/08/19	0.1	74.40	0	0.00	74.00	0.1	2,226	0.00%
2021/08/12	4	84.83	4	83.43	84.00	0	2,330	0.00%
2021/08/11	5.2	85.43	2	80.50	82.50	3.2	2,359	0.13%
2021/08/10	1	89.50	1	88.90	87.80	0	2,348	0.00%
2021/08/09	0.1	88.80	0	0.00	88.50	0.1	2,387	0.00%
2021/08/05	0	0.00	10	91.10	91.50	-10	2,480	-0.40%
2021/08/03	2	94.75	1	93.80	92.50	1	2,609	0.04%
2021/07/30	10	94.90	0	0.00	93.00	10	2,667	0.38%
2021/07/29	3	94.10	2	93.55	93.50	1	2,711	0.04%
2021/07/28	3	91.17	1	90.60	92.00	2	2,771	0.07%
2021/07/27	1.1	99.40	1	101.50	94.50	0.1	2,816	0.00%
2021/07/26	2	100.00	3	99.37	98.00	-1	2,840	-0.04%
2021/07/23	6	105.25	4	103.50	101.00	2	2,827	0.07%
2021/07/22	2	106.75	9	104.78	104.50	-7	2,823	-0.25%
2021/07/21	3	106.00	1	107.00	106.00	2	2,844	0.07%
2021/07/20	2	108.50	2	105.75	104.50	0	2,851	0.00%
2021/07/19	15	109.60	9.7	109.66	109.50	5.3	2,850	0.19%
2021/07/16	3	102.27	11	106.09	107.50	-8	2,798	-0.29%
2021/07/15	1	101.00	1	97.20	97.80	0	2,827	0.00%
2021/07/14	12	102.84	4	100.58	101.50	8	2,897	0.28%
2021/07/13	2	93.80	7	96.30	100.50	-5	2,776	-0.18%
2021/07/08	3.1	92.07	2	91.70	92.80	1.1	2,879	0.04%
2021/07/07	0	0.00	1	87.20	86.10	-1	2,880	-0.03%
2021/07/05	4	89.70	0	0.00	88.50	4	3,040	0.13%
2021/06/28	0	0.00	1	87.60	88.00	-1	3,869	-0.03%
2021/06/25	1	89.50	0	0.00	89.20	1	3,896	0.03%
2021/06/23	2	89.90	0	0.00	89.60	2	4,010	0.05%
2021/06/22	7	89.70	0	0.00	88.60	7	4,093	0.17%
2021/06/21	1	91.70	1	91.50	90.40	0	4,078	0.00%
2021/06/18	2	95.10	1	96.00	94.40	1	4,072	0.02%
2021/06/15	1	91.90	4	92.28	92.70	-3	4,098	-0.07%
2021/06/11	1	92.90	1	91.60	91.70	0	4,145	0.00%
2021/06/10	1	93.00	3	92.47	92.90	-2	4,212	-0.05%
2021/06/09	2	91.25	2	90.15	89.00	0	4,316	0.00%
2021/06/02	4	95.40	1	96.40	92.40	3	5,037	0.06%
2021/06/01	0	0.00	51	92.47	92.40	-51	4,977	-1.02%
2021/05/31	51	91.20	0	0.00	92.70	51	4,973	1.03%
2021/05/28	1	90.00	1	89.20	89.10	0	4,974	0.00%
2021/05/26	1	91.10	0	0.00	93.20	1	5,020	0.02%
2021/05/17	0	0.00	4	77.88	74.40	-4	5,612	-0.07%
2021/05/14	2	82.60	0	0.00	80.20	2	5,842	0.03%
2021/05/13	2.1	77.39	2	76.70	81.50	0.1	5,897	0.00%
2021/05/12	0	0.00	2	83.50	79.40	-2	5,836	-0.03%
2021/05/11	0	0.00	2	92.90	88.20	-2	5,776	-0.03%
2021/05/10	1	100.50	0	0.00	97.90	1	5,741	0.02%
2021/05/07	3	98.80	3	100.50	102.00	0	5,737	0.00%
2021/05/06	0	0.00	5	100.00	98.40	-5	5,703	-0.09%
2021/05/05	3	102.03	2	104.50	99.90	1	5,670	0.02%
2021/05/04	2.1	101.51	6	100.58	101.50	-4	5,632	-0.07%
2021/05/03	3.1	113.94	2	114.50	111.50	1.1	5,593	0.02%
2021/04/29	10	118.80	1	122.00	120.50	9	5,597	0.16%
2021/04/28	2	119.25	2	118.50	118.50	0	5,589	0.00%
2021/04/26	0	0.00	7	126.00	123.00	-7	5,649	-0.12%
2021/04/23	2	120.50	0	0.00	124.00	2	5,628	0.04%
2021/04/22	11	128.86	11	125.36	123.00	0	5,613	0.00%
2021/04/21	13	132.85	3	131.50	133.50	10	5,558	0.18%
2021/04/20	1	129.00	2	117.00	130.50	-1	5,448	-0.02%
2021/04/19	1	119.00	2	120.00	119.00	-1	5,428	-0.02%
2021/04/16	7	123.86	0	0.00	121.50	7	5,522	0.13%
2021/04/15	1	123.00	1	123.00	125.00	0	5,592	0.00%
2021/04/14	3.2	113.95	0	0.00	116.00	3.2	5,564	0.06%
2021/04/13	1.1	129.59	12	126.58	120.00	-10.9	5,539	-0.20%
2021/04/09	1	129.50	5	132.50	128.50	-4	5,538	-0.07%
2021/04/08	5	136.60	8	135.13	136.50	-3	5,427	-0.06%
2021/04/07	2	123.00	0	0.00	127.50	2	5,213	0.04%
2021/04/06	2	119.00	5	122.00	118.50	-3	5,096	-0.06%
2021/04/01	2	124.50	90	122.38	118.50	-88	5,014	-1.75%
2021/03/31	3	120.83	5.2	120.06	123.50	-2.2	4,871	-0.05%
2021/03/30	2	112.25	1	111.00	112.50	1	4,673	0.02%
2021/03/29	90	112.94	0	0.00	110.50	90	4,642	1.94%
2021/03/26	3	108.67	0	0.00	109.50	3	4,574	0.07%
2021/03/25	14	107.64	3	109.67	106.50	11	4,530	0.24%
2021/03/22	1	106.00	0	0.00	104.50	1	4,425	0.02%
2021/03/18	2	105.00	0	0.00	105.00	2	4,363	0.05%
2021/03/16	0	0.00	1	106.00	101.50	-1	4,270	-0.02%
2021/03/15	1	103.50	3	102.17	101.00	-2	4,202	-0.05%
2021/03/11	3	111.50	7	113.86	116.00	-4	3,863	-0.10%
2021/03/10	12	115.13	17	113.24	105.50	-5	3,656	-0.14%
2021/03/05	20	109.43	0	0.00	108.50	20	3,278	0.61%
2021/02/24	0	0.00	5	104.50	105.00	-5	3,189	-0.16%
2021/02/23	2.2	110.50	0.1	110.50	112.50	2.1	3,132	0.07%
2021/02/22	2.1	106.79	0	0.00	113.00	2.1	3,107	0.07%
2021/02/19	6	106.33	6	104.75	103.00	0	2,950	0.00%
2021/02/18	0	0.00	1	99.90	104.00	-1	2,701	-0.04%
2021/02/05	5	85.82	8.1	86.03	86.10	-3.1	2,517	-0.12%
2021/02/04	5	80.52	2	79.70	80.80	3	2,348	0.13%
2021/02/03	2	76.05	3	76.00	76.00	-1	2,268	-0.04%
2021/02/02	1	74.50	0	0.00	75.90	1	2,285	0.04%
2021/02/01	1	73.50	0	0.00	73.00	1	2,305	0.04%
2021/01/20	0	0.00	1.1	79.10	76.00	-1.1	2,242	-0.05%
2021/01/19	0	0.00	4	80.90	81.00	-4	2,237	-0.18%
2021/01/14	3	80.67	0	0.00	80.10	3	2,122	0.14%
2021/01/13	5	78.30	4	79.10	80.50	1	2,050	0.05%
2021/01/12	2	78.20	54	78.30	76.50	-52	1,950	-2.67%
2021/01/11	21	77.96	114.1	76.97	77.80	-93.1	1,871	-4.97%	大賣/
2021/01/08	41	75.98	2	75.95	75.90	39	1,773	2.20%
2021/01/07	1	72.60	140	73.07	73.20	-139	1,668	-8.33%	大賣/鉅額交易
2021/01/06	1	74.30	2	72.15	71.00	-1	1,632	-0.06%
2021/01/05	200	71.61	9	73.10	72.80	191	1,582	12.07%	大買/鉅額交易
2021/01/04	0.3	66.70	15	66.70	69.20	-14.7	1,534	-0.96%
2020/12/31	0	0.00	0.6	66.00	66.90	-0.6	1,533	-0.04%
2020/12/30	0	0.00	10	65.80	65.70	-10	1,544	-0.65%
2020/12/29	0	0.00	27	66.24	65.60	-27	1,570	-1.72%
2020/12/28	0	0.00	48	67.00	66.40	-48	1,577	-3.04%
2020/12/25	0	0.00	2	68.00	67.70	-2	1,576	-0.13%
2020/12/24	97	65.94	0	0.00	66.60	97	1,544	6.28%
2020/12/22	1	61.70	0	0.00	61.10	1	1,549	0.06%
2020/12/18	1	62.80	0	0.00	63.30	1	1,619	0.06%
2020/12/17	51	64.22	0	0.00	63.30	51	1,638	3.11%
2020/12/14	0	0.00	6.4	64.97	65.10	-6.4	1,763	-0.36%
2020/12/07	2	64.50	1	64.70	65.20	1	1,836	0.05%
2020/12/04	2	66.60	4	66.77	66.20	-2	1,845	-0.11%
2020/12/03	1	69.00	2	68.20	68.10	-1	1,858	-0.05%
2020/12/02	2	69.00	1	69.00	69.00	1	1,907	0.05%
2020/11/30	3	68.63	0	0.00	68.50	3	2,108	0.14%
2020/11/27	2	68.95	1	68.10	68.50	1	2,158	0.05%
2020/11/26	1	70.40	1	68.70	68.50	0	2,171	0.00%
2020/11/25	1	71.70	1	69.90	69.80	0	2,208	0.00%
2020/11/24	1	72.90	1	71.70	71.30	0	2,257	0.00%
2020/11/23	1	73.00	1	73.10	72.60	0	2,305	0.00%
2020/11/20	1	72.80	1	72.60	72.50	0	2,483	0.00%
2020/11/18	1	71.50	1	72.90	72.60	0	2,633	0.00%
2020/11/17	3	70.37	1	70.10	69.90	2	2,670	0.07%
2020/11/16	1	71.90	1	70.60	70.50	0	2,842	0.00%
2020/11/13	2	71.65	1	71.70	71.40	1	2,961	0.03%
2020/11/12	3	74.53	2.1	74.60	72.60	0.9	3,064	0.03%
2020/11/09	0.7	72.40	0	0.00	72.50	0.7	3,476	0.02%
2020/10/30	0	0.00	1	71.00	70.00	-1	4,575	-0.02%
2020/10/28	0	0.00	1	73.00	72.10	-1	4,669	-0.02%
2020/10/27	0	0.00	1	72.70	73.20	-1	4,725	-0.02%
2020/10/26	1	79.00	0	0.00	76.40	1	4,723	0.02%
2020/10/16	0	0.00	7	79.74	78.50	-7	5,559	-0.13%
2020/10/12	6	82.27	0	0.00	82.00	6	6,012	0.10%
2020/10/05	0	0.00	19	80.46	82.50	-19	6,345	-0.30%
2020/09/23	0	0.00	1	86.00	86.20	-1	6,811	-0.01%
2020/09/15	0	0.00	1	82.20	81.10	-1	6,693	-0.01%
2020/09/11	3	81.93	1	81.60	80.20	2	6,689	0.03%
2020/09/10	1	89.00	1	90.60	88.40	0	6,660	0.00%
2020/09/09	2	87.05	1	86.80	88.80	1	6,632	0.02%
2020/09/07	1	88.00	0	0.00	88.00	1	6,598	0.02%
2020/09/03	45	94.77	45	92.40	91.50	0	6,609	0.00%
2020/09/02	22	92.71	24	93.03	92.30	-2	6,463	-0.03%
2020/09/01	0	0.00	1	92.10	92.10	-1	6,443	-0.02%
2020/08/27	0	0.00	1	90.10	91.00	-1	6,363	-0.02%
2020/08/26	1	91.80	1	94.00	90.70	0	6,368	0.00%
2020/08/25	1	89.90	5	87.72	90.30	-4	6,208	-0.06%
2020/08/24	4	85.70	3	86.07	86.50	1	6,137	0.02%
2020/08/21	4	82.25	2	81.40	84.00	2	6,181	0.03%
2020/08/20	24	83.82	3	84.97	79.20	21	6,418	0.33%
2020/08/19	1	89.80	3	90.43	87.80	-2	6,420	-0.03%
2020/08/18	2	89.25	1	88.00	88.30	1	6,298	0.02%
2020/08/17	0	0.00	4	88.78	90.10	-4	6,207	-0.06%
2020/08/14	5	86.10	0	0.00	85.40	5	6,119	0.08%
2020/08/13	47	85.93	17	88.45	85.50	30	6,069	0.49%
2020/08/12	32	85.02	62	83.06	86.80	-30	5,730	-0.52%
2020/08/11	3	84.80	5	84.04	82.50	-2	5,593	-0.04%
2020/08/10	21	86.33	20	85.35	86.40	1	5,506	0.02%
2020/08/07	3	85.07	8	86.26	86.50	-5	5,433	-0.09%
2020/08/06	13	85.02	21	85.21	82.50	-8	5,272	-0.15%
2020/08/05	60	81.84	98	82.27	83.50	-38	5,052	-0.75%
2020/08/04	2	77.10	6	76.82	78.00	-4	4,766	-0.08%
2020/08/03	36	77.77	1	77.20	77.20	35	4,866	0.72%
2020/07/31	19	77.28	0	0.00	77.00	19	4,933	0.39%
2020/07/30	2	74.00	3	73.77	74.50	-1	4,915	-0.02%
2020/07/29	0	0.00	1	71.70	73.30	-1	4,955	-0.02%
2020/07/28	5	73.30	0	0.00	71.50	5	4,966	0.10%
2020/07/27	40	80.67	39	77.98	75.40	1	5,000	0.02%
2020/07/24	11	76.31	14	76.62	74.90	-3	4,867	-0.06%
2020/07/23	2	76.25	20	76.21	77.60	-18	4,965	-0.36%
2020/07/22	33	78.82	18	76.89	77.60	15	4,881	0.31%
2020/07/21	6	76.20	42	75.00	77.00	-36	4,628	-0.78%
2020/07/20	7	69.14	6	70.05	70.00	1	4,298	0.02%
2020/07/17	11	69.53	8	70.26	69.70	3	4,305	0.07%
2020/07/16	5	70.64	56	70.91	71.30	-51	4,378	-1.16%
2020/07/15	28	72.62	21	74.04	70.60	7	4,352	0.16%
2020/07/14	34	70.20	6	70.32	70.90	28	4,200	0.67%
2020/07/13	44	69.70	3	69.70	69.80	41	4,194	0.98%
2020/07/10	2	69.70	4	67.45	66.70	-2	4,207	-0.05%
2020/07/09	1	72.20	2	72.55	71.40	-1	4,240	-0.02%
2020/07/08	11	72.02	3.9	72.21	72.20	7.1	4,299	0.17%
2020/07/07	23	71.53	63.1	71.76	72.20	-40.1	4,295	-0.93%
2020/07/06	12	70.26	93	70.47	70.40	-81	4,208	-1.92%
2020/07/03	1	64.90	1	65.70	65.60	0	4,143	0.00%
2020/07/02	4	67.68	39	66.96	65.00	-35	4,194	-0.83%
2020/07/01	3	62.73	7	64.19	64.40	-4	4,143	-0.10%
2020/06/30	0	0.00	5	61.00	61.10	-5	4,123	-0.12%
2020/06/29	4	58.45	4	58.80	58.80	0	4,185	0.00%
2020/06/24	1	60.90	2	60.00	59.80	-1	4,207	-0.02%
2020/06/23	40	60.50	1	60.50	60.40	39	4,294	0.91%
2020/06/22	2	62.30	0	0.00	61.00	2	4,392	0.05%
2020/06/19	1	61.50	1	61.50	61.60	0	4,397	0.00%
2020/06/16	0	0.00	5	60.56	61.20	-5	4,396	-0.11%
2020/06/12	1	57.90	1	58.90	59.40	0	4,420	0.00%
2020/06/11	4	60.90	1	60.60	59.80	3	4,415	0.07%
2020/06/10	27	63.23	13	63.45	62.40	14	4,405	0.32%
2020/06/09	48	64.80	29	65.67	64.70	19	4,361	0.44%
2020/06/08	18	65.38	5	66.40	65.30	13	4,390	0.30%
2020/06/05	2.8	66.48	2.1	65.96	67.30	0.7	4,368	0.02%
2020/06/04	14.1	65.16	8	65.70	65.20	6.1	4,362	0.14%
2020/06/03	7	65.37	8	65.76	66.20	-1	4,372	-0.02%
2020/06/02	3	67.03	4	66.78	66.00	-1	4,372	-0.02%
2020/06/01	7	66.34	0	0.00	66.40	7	4,353	0.16%
2020/05/29	35	66.38	12	66.53	65.60	23	4,350	0.53%
2020/05/28	42	67.31	46	68.50	66.60	-4	4,328	-0.09%
2020/05/27	29	69.90	7	69.13	67.60	22	4,271	0.52%
2020/05/26	24	67.13	13	67.08	67.20	11	4,066	0.27%
2020/05/25	1	61.30	0	0.00	61.10	1	3,956	0.03%
2020/05/21	2	64.50	1	63.60	64.90	1	3,911	0.03%
2020/05/20	0	0.00	1	61.50	62.40	-1	3,874	-0.03%
2020/05/19	1	61.70	0	0.00	61.60	1	3,859	0.03%
2020/05/18	5	59.94	7	59.89	61.00	-2	3,845	-0.05%
2020/05/15	1	61.50	1	62.00	61.40	0	3,796	0.00%
2020/05/14	4	63.83	1	64.20	61.50	3	3,775	0.08%
2020/05/13	15	65.41	0	0.00	65.10	15	3,711	0.40%
2020/05/12	0	0.00	4	65.85	65.40	-4	3,719	-0.11%
2020/05/11	6	66.08	1	65.60	65.60	5	3,681	0.14%
2020/05/08	8	68.90	21	69.10	66.90	-13	3,618	-0.36%
2020/05/07	2	66.05	1	65.80	68.50	1	3,480	0.03%
2020/05/06	3	64.13	1	64.50	63.60	2	3,332	0.06%
2020/05/05	1	65.20	1	63.60	64.30	0	3,292	0.00%
2020/05/04	2	63.75	0	0.00	63.60	2	3,234	0.06%
2020/04/30	1	62.70	3	64.27	64.70	-2	3,185	-0.06%
2020/04/29	2	62.80	7	62.19	62.00	-5	3,067	-0.16%
2020/04/28	25	60.60	5	59.08	61.00	20	2,958	0.68%
2020/04/27	1	56.80	0	0.00	56.60	1	2,789	0.04%
2020/04/17	7	58.07	13	58.58	55.80	-6	2,571	-0.23%
2020/04/16	1	58.70	0	0.00	59.70	1	2,489	0.04%
2020/04/15	1	58.00	1	58.30	58.20	0	2,439	0.00%
2020/04/14	0	0.00	3	59.37	60.00	-3	2,385	-0.13%
2020/04/13	13	58.12	3	57.43	56.50	10	2,306	0.43%
2020/04/09	2	55.60	6	55.82	55.80	-4	2,171	-0.18%
2020/04/08	1	56.00	11	54.33	56.00	-10	2,142	-0.47%
2020/04/07	1	51.50	24	50.28	51.40	-23	2,035	-1.13%
2020/04/06	3	47.90	0	0.00	47.00	3	1,976	0.15%
2020/04/01	8	46.83	6	47.58	47.85	2	1,943	0.10%
2020/03/31	35	46.51	1	45.90	46.90	34	1,972	1.72%
2020/03/27	1	45.10	23	45.14	44.00	-22	1,912	-1.15%
2020/03/26	28	41.33	8	41.65	43.30	20	1,835	1.09%
2020/03/16	0	0.00	1	38.90	36.40	-1	1,790	-0.06%
2020/03/06	1	51.00	0	0.00	50.40	1	1,678	0.06%
2020/03/05	3	52.83	2	52.85	52.80	1	1,678	0.06%
2020/03/03	0	0.00	1	53.00	52.70	-1	1,705	-0.06%
2020/03/02	0	0.00	1	54.20	52.40	-1	1,703	-0.06%
2020/02/27	7	61.53	6	61.32	55.70	1	1,676	0.06%
2020/02/26	2	60.00	0	0.00	61.00	2	1,588	0.13%
2020/02/17	1	57.50	0	0.00	57.00	1	1,947	0.05%
2020/02/10	0	0.00	2	55.60	55.80	-2	2,627	-0.08%
2020/02/06	2	58.60	3	57.97	58.70	-1	2,743	-0.04%
2020/02/05	1	55.20	0	0.00	55.60	1	2,795	0.04%
2020/02/03	1	52.50	0	0.00	56.00	1	2,905	0.03%
2020/01/31	1	61.60	0	0.00	58.30	1	2,903	0.03%
2020/01/30	1	61.30	0	0.00	61.20	1	2,972	0.03%
2020/01/17	0	0.00	5	68.20	67.90	-5	3,055	-0.16%
2020/01/06	2	68.60	1	68.10	68.20	1	4,181	0.02%
2020/01/03	1	70.70	0	0.00	69.60	1	4,258	0.02%
2020/01/02	0.8	71.10	0	0.00	71.30	0.8	4,338	0.02%
2019/12/30	0	0.00	1	70.00	69.70	-1	4,824	-0.02%
2019/12/27	1	68.80	0	0.00	68.80	1	4,959	0.02%
2019/12/26	0	0.00	3	71.30	70.00	-3	4,967	-0.06%
2019/12/25	0	0.00	2.1	69.03	69.90	-2.1	4,939	-0.04%
2019/12/24	1	67.20	0	0.00	68.00	1	4,950	0.02%
2019/12/17	1	70.90	11	69.94	69.30	-10	5,055	-0.20%
2019/12/13	0	0.00	1	66.50	66.90	-1	5,034	-0.02%
2019/12/03	0	0.00	1	68.60	67.00	-1	5,912	-0.02%
2019/12/02	1	68.20	0	0.00	67.90	1	5,915	0.02%
2019/11/29	3	68.53	1	69.70	67.00	2	5,902	0.03%
2019/11/26	0	0.00	1	67.00	66.90	-1	5,885	-0.02%
2019/11/25	1	67.30	1	67.00	67.00	0	5,917	0.00%
2019/11/22	4	66.38	1	66.20	66.00	3	5,943	0.05%
2019/11/21	2	64.90	4	65.93	66.50	-2	5,967	-0.03%
2019/11/20	0	0.00	12	64.96	65.50	-12	5,980	-0.20%
2019/11/19	1	69.50	10	71.10	69.50	-9	5,980	-0.15%
2019/11/18	1	71.20	27	71.00	71.10	-26	6,028	-0.43%
2019/11/15	12	72.82	0	0.00	72.90	12	6,208	0.19%
2019/11/14	3	71.13	11	71.28	71.30	-8	6,279	-0.13%
2019/11/13	37	74.52	1	76.80	71.60	36	6,309	0.57%
2019/11/12	1	72.10	1	73.40	76.30	0	5,966	0.00%
2019/11/11	8	70.90	13	69.62	69.40	-5	5,812	-0.09%
2019/11/08	2	68.10	2	70.10	71.80	0	5,794	0.00%
2019/11/07	4	70.45	8	70.73	68.40	-4	5,753	-0.07%
2019/11/06	0	0.00	12	71.43	71.00	-12	5,755	-0.21%
2019/11/05	2	72.25	12	71.28	71.00	-10	5,742	-0.17%
2019/11/04	0	0.00	6	70.30	70.70	-6	5,714	-0.10%
2019/11/01	4	70.50	6	70.40	70.40	-2	5,671	-0.04%
2019/10/31	20	66.62	0	0.00	66.10	20	5,581	0.36%
2019/10/30	18	68.31	20	67.77	67.40	-2	5,579	-0.04%
2019/10/29	20	67.90	32	65.66	67.90	-12	5,573	-0.22%
2019/10/28	2	68.40	4	69.50	67.90	-2	5,523	-0.04%
2019/10/25	8	69.66	0	0.00	69.30	8	5,519	0.14%
2019/10/24	0	0.00	11	71.40	70.00	-11	5,462	-0.20%
2019/10/23	8	71.24	1	73.10	70.60	7	5,442	0.13%
2019/10/22	16	69.80	0	0.00	71.70	16	5,363	0.30%
2019/10/21	12	70.98	5	69.60	69.80	7	5,309	0.13%
2019/10/17	1	72.80	1	72.20	72.50	0	5,170	0.00%
2019/10/16	5	71.56	22	71.59	73.20	-17	5,059	-0.34%
2019/10/15	6	69.45	28	69.80	71.30	-22	4,887	-0.45%
2019/10/14	1	64.90	17	64.90	64.90	-16	4,671	-0.34%
2019/10/09	0	0.00	4	59.95	59.00	-4	4,675	-0.09%
2019/10/08	6	60.63	13.1	60.80	59.70	-7.1	4,651	-0.15%
2019/10/07	19	63.72	19.1	62.70	60.50	-0.1	4,646	0.00%
2019/10/04	5	59.26	5	59.46	60.30	0	4,391	0.00%
2019/10/03	48	54.82	4	56.43	57.90	44	4,220	1.04%
2019/10/02	31	54.08	1	54.00	54.20	30	4,071	0.74%
2019/10/01	1	53.50	20	53.35	53.80	-19	4,047	-0.47%
2019/09/27	0.1	52.10	0	0.00	52.60	0.1	4,017	0.00%
2019/09/26	1	52.10	0	0.00	52.10	1	3,990	0.03%
2019/09/25	0	0.00	11	52.11	52.00	-11	4,001	-0.27%
2019/09/24	2	53.50	0	0.00	52.80	2	4,039	0.05%
2019/09/20	2	52.55	21	52.49	52.30	-19	4,003	-0.47%
2019/09/18	0	0.00	10	51.70	52.00	-10	4,028	-0.25%
2019/09/17	7	50.94	2	53.40	50.30	5	4,031	0.12%
2019/09/16	0	0.00	15	55.30	55.40	-15	4,010	-0.37%
2019/09/12	0	0.00	8	56.65	55.10	-8	4,017	-0.20%
2019/09/11	43	55.07	5	55.60	55.60	38	3,935	0.97%
2019/09/10	4	54.10	6	55.15	54.20	-2	3,849	-0.05%
2019/09/09	2	54.60	34	54.79	56.50	-32	3,764	-0.85%
2019/09/06	2	53.30	7	52.16	54.80	-5	3,642	-0.14%
2019/09/05	1	51.80	6	51.73	51.80	-5	3,431	-0.15%
2019/09/02	1	45.90	0	0.00	46.20	1	3,230	0.03%
2019/08/30	1	46.90	0	0.00	46.35	1	3,198	0.03%
2019/08/29	0	0.00	1	47.90	47.05	-1	3,158	-0.03%
2019/08/28	1	46.60	1	46.40	47.05	0	3,126	0.00%
2019/08/27	3	47.23	3	47.78	48.10	0	3,077	0.00%
2019/08/26	1	47.30	0	0.00	45.50	1	3,033	0.03%
2019/08/23	7	48.97	5	49.62	48.20	2	2,992	0.07%
2019/08/22	12	49.23	13	49.53	49.70	-1	2,932	-0.03%
2019/08/21	48	46.98	3	47.62	47.55	45	2,797	1.61%
2019/08/20	21	49.68	22	50.52	46.55	-1	2,726	-0.04%
2019/08/19	3	46.97	53	47.70	47.75	-50	2,468	-2.03%
2019/08/16	1	43.90	0	0.00	43.45	1	2,348	0.04%
2019/08/14	5	42.26	0	0.00	41.90	5	2,263	0.22%
2019/08/08	1	42.75	1	42.10	42.05	0	2,258	0.00%
2019/07/31	0	0.00	2	41.50	42.00	-2	2,138	-0.09%
2019/07/30	0	0.00	1	41.50	41.60	-1	2,116	-0.05%
2019/07/29	2	45.28	1	44.70	43.90	1	2,072	0.05%
2019/07/24	1	45.20	2	45.05	44.80	-1	2,013	-0.05%
2019/07/23	5	44.50	36	45.38	44.80	-31	2,094	-1.48%
2019/07/19	0	0.00	4	42.45	41.80	-4	2,264	-0.18%
2019/07/17	27	42.49	0	0.00	41.30	27	2,464	1.10%
2019/07/16	19	44.27	6	44.02	43.85	13	2,531	0.51%
2019/07/15	43	43.48	0	0.00	44.20	43	2,655	1.62%
2019/07/12	2	41.35	2	41.65	41.80	0	2,629	0.00%
2019/07/11	9	40.76	4	40.30	40.85	5	2,606	0.19%
2019/07/10	5	38.22	6	38.38	38.85	-1	2,544	-0.04%
2019/07/09	1	38.25	1	37.70	37.40	0	2,544	0.00%
2019/07/08	2	37.20	2	37.05	36.90	0	2,507	0.00%
2019/07/05	4	37.13	4	36.85	36.95	0	2,523	0.00%
2019/07/03	3	37.15	3	36.80	36.90	0	2,549	0.00%
2019/07/01	4	37.35	10	37.05	36.90	-6	2,558	-0.23%
2019/06/28	0	0.00	100	35.77	35.70	-100	2,597	-3.85%
2019/06/27	2	37.25	1	36.35	36.25	1	2,747	0.04%
2019/06/26	5	36.93	4	36.83	37.00	1	2,912	0.03%
2019/06/25	28	37.63	2	37.65	37.30	26	2,898	0.90%
2019/06/24	33	36.48	4	36.64	37.30	29	2,901	1.00%
2019/06/21	67	36.60	12	36.58	35.55	55	2,888	1.90%
2019/06/11	1	33.55	1	33.25	32.80	0	3,008	0.00%
2019/05/20	5	31.25	0	0.00	33.10	5	3,162	0.16%
2019/05/15	5	37.55	5	36.65	36.65	0	3,143	0.00%
2019/04/29	15	38.47	15	39.08	36.15	0	3,133	0.00%
2019/04/26	10	40.18	15	39.95	40.15	-5	2,992	-0.17%
2019/04/25	6	40.93	5	42.40	40.50	1	2,833	0.04%
2019/04/24	1	45.80	10	45.90	44.70	-9	2,682	-0.34%
2019/04/23	10	46.44	15	45.88	45.35	-5	2,588	-0.19%
2019/04/22	5	51.50	10	51.45	49.20	-5	2,485	-0.20%
2019/04/18	0	0.00	3	60.20	60.20	-3	2,243	-0.13%
2019/04/15	8	54.96	0	0.00	58.80	8	2,311	0.35%
2019/04/12	3	53.87	3	54.00	53.50	0	2,273	0.00%
2019/04/11	1	54.50	0	0.00	54.50	1	2,261	0.04%
2019/04/10	1	53.50	0	0.00	53.90	1	2,249	0.04%
2019/04/09	2	54.00	0	0.00	54.00	2	2,253	0.09%
2019/04/08	1	55.50	0	0.00	55.60	1	2,254	0.04%
2019/04/03	2	54.20	3	53.50	55.50	-1	2,286	-0.04%
2019/04/02	20	53.60	15	55.43	55.80	5	2,310	0.22%
2019/04/01	59	54.06	30	55.13	56.50	29	2,319	1.25%
2019/03/29	4	51.28	33.3	51.84	53.20	-29.3	2,218	-1.32%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	48	42.02	21	43.45	44.00	27	2,028	1.33%
2019/03/26	2	40.53	3	41.15	41.10	-1	1,924	-0.05%
2019/03/25	5	37.90	5	39.12	39.25	0	1,870	0.00%
2019/03/22	1	39.30	2	39.85	39.75	-1	1,831	-0.05%
2019/03/21	2	37.08	9	36.73	36.90	-7	1,757	-0.40%
2019/03/14	11	32.79	13	32.75	32.40	-2	1,554	-0.13%
2019/02/26	5	30.75	5	30.75	30.95	0	1,345	0.00%
2019/02/25	16	31.06	17	31.29	31.00	-1	1,324	-0.08%
2019/02/22	15	29.91	16	30.44	30.10	-1	1,268	-0.08%
2019/02/11	0	0.00	10	30.20	30.20	-10	997	-1.00%
2019/01/28	10	27.20	10	27.09	26.70	0	942	0.00%
2019/01/18	8	28.70	8	27.90	27.90	0	892	0.00%
2019/01/16	11	28.26	10	28.10	28.20	1	872	0.11%
2019/01/15	0	0.00	10	28.38	28.55	-10	861	-1.16%
2019/01/14	10	29.55	1	29.25	28.60	9	846	1.06%
2019/01/11	6	29.69	6	29.95	29.70	0	802	0.00%
2019/01/10	6	29.73	5	30.00	30.20	1	780	0.13%
2019/01/09	10	29.05	23	29.31	30.20	-13	724	-1.79%
2019/01/08	22	29.58	9	29.95	29.95	13	671	1.93%
2019/01/02	0	0.00	1	27.10	26.85	-1	472	-0.21%
2018/12/28	0	0.00	11	27.94	27.70	-11	457	-2.41%
2018/12/27	12	28.92	0	0.00	29.15	12	436	2.75%
2018/12/26	1	30.40	0	0.00	29.40	1	401	0.25%
2018/12/22	0	0.00	4	25.70	27.40	-4	195	-2.05%
2018/03/30	0	0.00	3	27.67	27.30	-3	207	-1.45%
2018/01/29	0	0.00	4	23.05	23.75	-4	145	-2.74%