力山 (1515)-富邦-新竹券商分點個股進出

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

力山

(1515)

可現股當沖

股價
46.45
漲跌
▼0.35
漲幅
-0.75%
成交量
1,143張
產業
上市電機機械類股
345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

力山 (1515)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/15	5	47.16	1	46.65	46.50	4	2,029	0.20%
2024/05/14	0	0.00	3	48.85	47.35	-3	2,019	-0.15%
2024/05/13	0	0.00	6	47.88	47.90	-6	1,995	-0.30%
2024/05/10	11	46.65	19	46.52	46.10	-8	1,970	-0.41%
2024/05/09	32	51.88	22	49.59	49.05	10	1,882	0.53%
2024/05/08	7	51.96	4	52.83	52.60	3	1,763	0.17%
2024/05/02	2	50.45	1	50.90	50.80	1	1,639	0.06%
2024/04/29	2	52.00	3	51.37	51.70	-1	1,627	-0.06%
2024/04/26	5	49.15	11	48.95	48.85	-6	1,563	-0.38%
2024/04/22	0	0.00	1	48.40	48.30	-1	1,579	-0.06%
2024/04/19	3	48.65	1	50.50	48.40	2	1,586	0.13%
2024/04/17	35	49.61	0.3	49.65	49.65	34.7	1,660	2.09%
2024/04/12	17	50.65	7	49.70	50.10	10	1,858	0.54%
2024/04/11	1	49.45	2	50.00	50.00	-1	1,898	-0.05%
2024/04/10	11	51.14	6	51.70	51.00	5	1,877	0.27%
2024/04/09	0	0.00	13	49.38	49.90	-13	1,816	-0.72%
2024/04/08	1	47.60	0	0.00	47.05	1	1,786	0.06%
2024/04/02	8	48.06	5	47.82	47.00	3	1,789	0.17%
2024/04/01	3	50.37	1	50.40	50.40	2	1,741	0.11%
2024/03/29	0	0.00	1	49.50	49.70	-1	1,743	-0.06%
2024/03/28	4	49.71	2	49.70	49.70	2	1,767	0.11%
2024/03/26	0	0.00	1	49.65	49.45	-1	1,773	-0.06%
2024/03/25	10	50.80	2	51.10	50.40	8	1,768	0.45%
2024/03/22	4	51.35	6	51.25	51.20	-2	1,776	-0.11%
2024/03/21	4	49.24	1	49.05	49.25	3	1,755	0.17%
2024/03/20	0	0.00	2	48.85	48.60	-2	1,781	-0.11%
2024/03/18	2	49.80	0	0.00	49.45	2	1,868	0.11%
2024/03/15	2	50.40	0	0.00	49.20	2	2,003	0.10%
2024/03/14	2	50.13	10	50.21	50.40	-8	2,298	-0.35%
2024/03/13	2.1	49.47	1.2	49.83	49.05	0.9	2,322	0.04%
2024/03/12	8.2	51.23	17	51.18	51.00	-8.8	2,371	-0.37%
2024/03/11	4	50.03	10	50.33	50.60	-6	2,478	-0.24%
2024/03/08	0	0.00	13	47.35	46.75	-13	2,449	-0.53%
2024/03/05	2	46.50	1	47.45	46.90	1	2,444	0.04%
2024/03/01	0	0.00	4	48.00	48.40	-4	2,468	-0.16%
2024/02/29	0	0.00	1	48.20	48.35	-1	2,476	-0.04%
2024/02/27	1	47.85	1	47.70	47.50	0	2,491	0.00%
2024/02/26	8	47.50	6	48.36	48.30	2	2,510	0.08%
2024/02/23	0	0.00	1	47.45	47.25	-1	2,523	-0.04%
2024/02/22	1	47.70	0.1	48.55	48.40	1	2,550	0.04%
2024/02/21	0	0.00	0.1	46.80	46.80	-0.1	2,567	0.00%
2024/02/20	0	0.00	3	47.20	46.30	-3	2,953	-0.10%
2024/02/19	4	45.65	0	0.00	45.80	4	3,920	0.10%
2024/02/16	17	46.54	4	46.38	45.95	13	4,299	0.30%
2024/02/15	5.1	44.58	0	0.00	44.00	5.1	4,913	0.10%
2024/02/05	0.1	43.45	0	0.00	43.50	0.1	5,183	0.00%
2024/02/01	2	43.95	0	0.00	43.95	2	5,511	0.04%
2024/01/30	3.2	44.42	0	0.00	44.45	3.2	5,551	0.06%
2024/01/25	7	45.35	2	45.20	44.80	5	5,547	0.09%
2024/01/24	1.1	45.82	0	0.00	45.80	1.1	5,535	0.02%
2024/01/23	3	45.95	0	0.00	45.80	3	5,527	0.05%
2024/01/22	0.1	45.95	0	0.00	45.75	0.1	5,518	0.00%
2024/01/19	0.2	45.66	0	0.00	45.40	0.2	5,515	0.00%
2024/01/17	0	0.00	2	45.60	45.60	-2	5,492	-0.04%
2024/01/15	1	47.25	0	0.00	47.05	1	5,472	0.02%
2024/01/12	6	47.73	0	0.00	47.15	6	5,462	0.11%
2024/01/11	2	48.63	3	48.97	48.40	-1	5,447	-0.02%
2024/01/10	8	48.75	8	48.31	47.70	0	5,365	0.00%
2024/01/09	5	52.66	2	52.50	53.00	3	5,272	0.06%
2024/01/08	2	54.05	5	54.66	54.70	-3	5,231	-0.06%
2024/01/05	1	52.70	0.8	53.05	52.90	0.2	5,171	0.00%
2024/01/04	1.1	51.21	1	51.40	51.10	0.1	5,136	0.00%
2024/01/03	1	50.70	1	51.20	50.70	0	5,209	0.00%
2024/01/02	1	52.30	0	0.00	51.70	1	5,207	0.02%
2023/12/29	1	50.90	1	51.50	51.60	0	5,208	0.00%
2023/12/28	0	0.00	1	51.40	51.10	-1	5,213	-0.02%
2023/12/27	1	51.60	0	0.00	51.00	1	5,237	0.02%
2023/12/26	2.3	51.08	1	51.60	51.60	1.3	5,280	0.02%
2023/12/21	0.6	52.18	0	0.00	51.90	0.6	5,282	0.01%
2023/12/20	1	53.20	1	53.00	53.00	0	5,297	0.00%
2023/12/19	1	52.50	7	52.84	52.70	-6	5,305	-0.11%
2023/12/18	0	0.00	2	54.80	53.30	-2	5,322	-0.04%
2023/12/15	0.1	54.10	10.2	54.43	54.30	-10	5,320	-0.19%
2023/12/14	2.1	53.81	1	54.40	54.10	1.1	5,330	0.02%
2023/12/13	1	55.00	0	0.00	54.80	1	5,331	0.02%
2023/12/12	6.7	55.01	4	54.88	55.40	2.7	5,344	0.05%
2023/12/11	31	56.77	15.2	58.91	53.40	15.8	5,343	0.30%
2023/12/08	11	54.33	1	54.10	54.30	10	5,410	0.18%
2023/12/07	3	54.30	8	54.94	54.60	-5	5,684	-0.09%
2023/12/06	28.4	53.52	29	53.70	53.60	-0.6	5,699	-0.01%
2023/12/05	14.2	55.97	5	57.20	54.10	9.2	5,521	0.17%
2023/12/04	4	58.55	5	58.80	58.40	-1	5,467	-0.02%
2023/12/01	27	57.87	0	0.00	58.00	27	5,442	0.50%
2023/11/30	1	57.90	2	57.45	57.90	-1	5,423	-0.02%
2023/11/29	10.5	56.96	0	0.00	56.70	10.5	5,409	0.19%
2023/11/28	12.3	56.79	2	58.80	57.00	10.3	5,398	0.19%
2023/11/27	3.1	59.06	0	0.00	58.50	3.1	5,355	0.06%
2023/11/24	3	60.10	11	60.75	60.30	-8	5,329	-0.15%
2023/11/23	0.2	59.10	19	59.62	60.20	-18.8	5,299	-0.35%
2023/11/22	0.1	59.41	3	59.33	59.70	-2.9	5,279	-0.05%
2023/11/21	1.1	59.26	5	58.84	59.50	-3.9	5,262	-0.07%
2023/11/20	5	60.02	7	59.70	59.90	-2	5,234	-0.04%
2023/11/17	56.1	59.48	65	59.66	59.90	-8.9	5,179	-0.17%
2023/11/16	504	57.93	536	58.48	58.40	-32	4,788	-0.67%	大買/大賣/
2023/11/15	23	55.05	25	56.65	58.10	-2	3,804	-0.05%
2023/11/14	34	51.90	58	52.48	52.90	-24	3,423	-0.70%
2023/11/13	14	49.25	22.1	49.68	50.40	-8.1	2,790	-0.29%
2023/11/10	38	44.64	7	45.61	45.90	31	2,515	1.23%
2023/11/09	17	41.42	1	41.95	42.65	16	2,313	0.69%
2023/11/08	0	0.00	2	43.03	43.10	-2	2,198	-0.09%
2023/11/07	2	39.80	4	39.81	39.20	-2	2,174	-0.09%
2023/11/06	2	39.65	2	39.85	40.00	0	2,210	0.00%
2023/10/27	1	39.80	1	40.25	40.10	0	2,276	0.00%
2023/10/26	1	39.30	1	39.65	39.90	0	2,273	0.00%
2023/10/25	4	40.20	0	0.00	39.75	4	2,273	0.18%
2023/10/24	9	40.01	4	40.13	39.85	5	2,274	0.22%
2023/10/23	2	39.15	2	39.73	39.85	0	2,274	0.00%
2023/10/20	3	38.15	2	38.40	38.60	1	2,267	0.04%
2023/10/19	4	37.60	12	37.69	38.60	-8	2,286	-0.35%
2023/10/18	1	38.50	1	38.85	38.05	0	2,285	0.00%
2023/10/17	3	39.65	4	38.76	38.55	-1	2,279	-0.04%
2023/10/16	2	39.95	1	39.90	39.90	1	2,265	0.04%
2023/10/13	4	41.04	2	40.90	40.70	2	2,286	0.09%
2023/10/12	0	0.00	2	42.03	42.45	-2	2,294	-0.09%
2023/10/11	19	41.52	3	40.77	41.45	16	2,293	0.70%
2023/10/06	1	43.00	2	43.65	43.90	-1	2,227	-0.04%
2023/10/05	3	44.05	0	0.00	43.50	3	2,273	0.13%
2023/10/03	15	43.45	21	43.71	43.40	-6	2,489	-0.24%
2023/10/02	0	0.00	5	43.97	44.70	-5	2,465	-0.20%
2023/09/28	1	42.85	2	42.90	42.95	-1	2,443	-0.04%
2023/09/27	5	41.30	1	41.80	41.85	4	2,419	0.17%
2023/09/25	12	41.62	0	0.00	42.10	12	2,443	0.49%
2023/09/22	0	0.00	2	41.10	41.20	-2	2,424	-0.08%
2023/09/21	7	41.16	8	40.33	40.40	-1	2,415	-0.04%
2023/09/20	4	42.13	5.1	42.27	42.00	-1.1	2,398	-0.05%
2023/09/19	13	43.11	15	42.26	42.25	-2	2,399	-0.08%
2023/09/18	15	44.00	15.1	43.43	43.15	-0.1	2,373	0.00%
2023/09/15	31	44.57	36	44.89	44.75	-5	2,344	-0.21%
2023/09/14	29	43.90	30.2	44.79	45.05	-1.2	2,293	-0.05%
2023/09/13	42	43.78	9	43.63	44.10	33	2,167	1.52%
2023/09/12	11	41.08	20	43.41	43.60	-9	1,845	-0.49%
2023/09/11	0	0.00	1	39.65	39.65	-1	1,545	-0.06%
2023/09/04	0	0.00	4	35.85	36.40	-4	1,546	-0.26%
2023/09/01	0	0.00	1	35.45	35.40	-1	1,566	-0.06%
2023/08/29	0	0.00	3	34.05	34.55	-3	1,697	-0.18%
2023/08/28	1	34.00	0	0.00	33.75	1	1,693	0.06%
2023/08/24	8	35.48	1	35.30	34.70	7	1,670	0.42%
2023/08/15	2	38.70	0	0.00	38.50	2	1,572	0.13%
2023/08/14	1	37.35	1	37.00	37.00	0	1,548	0.00%
2023/08/11	0	0.00	8	38.87	38.85	-8	1,529	-0.52%
2023/08/10	3	38.38	0	0.00	38.55	3	1,499	0.20%
2023/08/08	2	38.20	3	38.50	38.20	-1	1,445	-0.07%
2023/08/07	6	38.71	7	38.88	38.50	-1	1,434	-0.07%
2023/08/04	0	0.00	1	38.00	38.00	-1	1,395	-0.07%
2023/08/02	3	36.20	0	0.00	36.45	3	1,384	0.22%
2023/08/01	0	0.00	1	36.20	36.20	-1	1,376	-0.07%
2023/07/31	2	35.98	0	0.00	35.60	2	1,380	0.14%
2023/07/28	0	35.35	0	0.00	35.35	0	1,387	0.00%
2023/07/27	1	35.05	1	35.10	35.40	0	1,403	0.00%
2023/07/26	0	0.00	9	35.06	35.10	-9	1,419	-0.63%
2023/07/25	2	35.75	0	0.00	35.65	2	1,423	0.14%
2023/07/24	1	35.70	0	0.00	35.30	1	1,418	0.07%
2023/07/21	10	37.10	0	0.00	37.05	10	1,393	0.72%
2023/07/20	9	37.46	1	37.95	37.95	8	1,385	0.58%
2023/07/19	2	37.43	0	0.00	36.95	2	1,375	0.15%
2023/07/18	1	37.15	0	0.00	36.90	1	1,367	0.07%
2023/07/17	5	38.42	6	37.77	38.45	-1	1,338	-0.07%
2023/07/14	6	38.00	1	37.60	37.55	5	1,316	0.38%
2023/07/13	1	37.35	0	0.00	37.65	1	1,300	0.08%
2023/07/12	0	0.00	4	38.30	37.85	-4	1,282	-0.31%
2023/07/11	15.1	41.05	4	40.16	39.25	11.1	1,226	0.91%
2023/07/10	6.1	38.63	3	38.62	39.15	3.1	1,061	0.29%
2023/07/07	0	0.00	5	35.55	35.60	-5	984	-0.51%
2023/07/06	5	36.78	0	0.00	36.35	5	975	0.51%
2023/06/30	0	0.00	1	34.05	34.75	-1	884	-0.11%
2023/06/28	2	35.63	1.1	34.85	34.50	0.9	866	0.10%
2023/06/27	0	0.00	0	35.95	35.65	0	848	0.00%
2023/06/21	7	37.76	0	0.00	37.65	7	801	0.87%
2023/06/20	0	0.00	1	37.25	37.00	-1	785	-0.13%
2023/06/19	1	35.50	4	35.76	36.05	-3	760	-0.39%
2023/06/16	3	35.93	1	36.50	36.30	2	742	0.27%
2023/06/15	1	34.50	2	34.60	34.85	-1	686	-0.15%
2023/06/14	0	0.00	1	33.75	33.80	-1	662	-0.15%
2023/06/13	0	0.00	1	34.65	34.15	-1	646	-0.15%
2023/06/08	2	33.35	1	33.20	33.40	1	615	0.16%
2023/06/07	0	0.00	5	32.85	33.20	-5	604	-0.83%
2023/06/06	0	0.00	1	32.50	32.65	-1	587	-0.17%
2023/06/05	7	32.72	7	31.71	32.60	0	573	0.00%
2023/06/02	2	31.18	0	0.00	30.85	2	520	0.38%
2023/05/31	0	0.00	1	29.25	29.25	-1	477	-0.21%
2023/05/04	1	31.45	0	0.00	30.80	1	564	0.18%
2023/05/02	0	0.00	20	30.70	30.75	-20	543	-3.68%
2023/04/28	2	29.30	0	0.00	29.65	2	525	0.38%
2023/04/24	2	29.00	0	0.00	29.05	2	527	0.38%
2023/04/21	1	29.00	1	28.70	28.65	0	541	0.00%
2023/04/18	0.6	29.70	0	0.00	29.75	0.6	563	0.11%
2023/04/13	20	29.65	0	0.00	29.65	20	553	3.61%
2023/04/12	0.5	29.30	0	0.00	29.25	0.5	549	0.09%
2023/04/11	0.1	29.05	4	29.40	29.25	-3.9	547	-0.71%
2023/04/06	0	0.00	3	29.05	29.05	-3	546	-0.55%
2023/03/31	0	0.00	2	29.00	29.05	-2	549	-0.36%
2023/03/30	2	29.20	2	28.90	28.95	0	560	0.00%
2023/03/28	0	0.00	3	28.85	29.00	-3	571	-0.52%
2023/03/27	3	29.30	0	0.00	29.25	3	573	0.52%
2023/03/22	2	29.50	1	29.55	29.50	1	587	0.17%
2023/03/20	1	29.25	0	0.00	29.30	1	601	0.17%
2023/03/14	0	0.00	2	29.15	29.15	-2	649	-0.31%
2023/03/07	0	0.00	1	30.60	30.60	-1	694	-0.14%
2023/03/06	0	0.00	2	29.95	30.20	-2	690	-0.29%
2023/03/03	7	29.85	0	0.00	29.80	7	686	1.02%
2023/03/02	0	0.00	2	29.75	29.70	-2	691	-0.29%
2023/03/01	2	30.40	0	0.00	30.40	2	675	0.30%
2023/02/24	2	31.23	0	0.00	30.80	2	672	0.30%
2023/02/14	0	0.00	16	30.55	30.55	-16	659	-2.43%
2023/02/09	5	31.75	0	0.00	31.90	5	668	0.75%
2023/01/31	2	30.25	0	0.00	30.50	2	639	0.31%
2023/01/11	0	0.00	2	29.55	29.95	-2	639	-0.31%
2023/01/09	2	29.45	2	30.20	29.20	0	611	0.00%
2023/01/06	0	0.00	2	30.20	30.10	-2	597	-0.33%
2023/01/05	4	30.08	0	0.00	30.05	4	602	0.66%
2022/12/26	0	0.00	9.2	31.00	30.95	-9.2	642	-1.43%
2022/12/07	1	32.65	0	0.00	32.65	1	671	0.15%
2022/12/06	5	34.25	5	33.75	32.65	0	678	0.00%
2022/12/02	0	0.00	1	32.05	32.50	-1	680	-0.15%
2022/12/01	2	31.98	2	31.38	31.70	0	674	0.00%
2022/11/30	1	30.20	1	30.35	29.90	0	659	0.00%
2022/11/28	0	0.00	2	29.20	29.30	-2	655	-0.30%
2022/11/23	1	29.60	0	0.00	29.55	1	669	0.15%
2022/11/21	1	30.80	0	0.00	30.40	1	767	0.13%
2022/11/15	0	0.00	1	30.10	30.20	-1	801	-0.12%
2022/10/21	0	0.00	1	28.45	27.50	-1	943	-0.11%
2022/10/20	1	27.95	0	0.00	27.95	1	945	0.11%
2022/10/06	0	0.00	3	30.50	30.75	-3	1,353	-0.22%
2022/10/03	0	0.00	13	29.08	29.00	-13	1,383	-0.94%
2022/09/26	2	31.60	1	31.30	30.80	1	1,377	0.07%
2022/09/20	0	0.00	1	33.40	33.20	-1	1,384	-0.07%
2022/09/19	0	0.00	1	33.50	32.85	-1	1,384	-0.07%
2022/09/15	3	34.78	0	0.00	34.80	3	1,386	0.22%
2022/09/12	2	35.10	2	35.20	34.90	0	1,416	0.00%
2022/09/08	1	33.30	1	33.45	33.70	0	1,424	0.00%
2022/09/01	0	0.00	1	34.50	34.40	-1	1,421	-0.07%
2022/08/31	0	0.00	8	34.39	34.40	-8	1,438	-0.56%
2022/08/29	0	0.00	1	33.15	33.30	-1	1,451	-0.07%
2022/08/26	5	35.54	8	35.08	34.50	-3	1,448	-0.21%
2022/08/25	0	0.00	1	36.30	36.30	-1	1,356	-0.07%
2022/08/15	1	32.60	0	0.00	32.55	1	1,357	0.07%
2022/08/12	3	31.75	1	31.80	31.80	2	1,352	0.15%
2022/08/11	4	31.14	0	0.00	31.30	4	1,353	0.30%
2022/08/10	1	29.70	0	0.00	30.75	1	1,352	0.07%
2022/08/09	0	0.00	3	30.23	30.40	-3	1,345	-0.22%
2022/08/05	0	0.00	2	31.28	31.20	-2	1,354	-0.15%
2022/08/04	0	0.00	2	30.85	31.05	-2	1,353	-0.15%
2022/08/03	1	32.60	0	0.00	32.55	1	1,337	0.07%
2022/08/02	2	33.90	2	34.15	33.50	0	1,335	0.00%
2022/08/01	22	34.16	0	0.00	34.00	22	1,317	1.67%
2022/07/27	2	33.10	0	0.00	33.20	2	1,286	0.16%
2022/07/26	7	33.22	0	0.00	32.50	7	1,289	0.54%
2022/07/22	0	0.00	4	33.29	33.40	-4	1,267	-0.32%
2022/07/21	3	32.38	0	0.00	33.05	3	1,267	0.24%
2022/07/20	0	0.00	5	32.50	31.90	-5	1,248	-0.40%
2022/07/18	4	35.51	0	0.00	34.40	4	1,193	0.34%
2022/07/15	3	34.75	0	0.00	36.05	3	1,142	0.26%
2022/07/14	6	33.50	4	34.05	34.70	2	1,006	0.20%
2022/07/12	0	0.00	2	28.85	28.70	-2	882	-0.23%
2022/07/11	2	30.10	4	29.51	29.85	-2	879	-0.23%
2022/07/05	0	0.00	1	27.60	27.40	-1	860	-0.12%
2022/06/30	0	0.00	1	27.55	26.80	-1	861	-0.12%
2022/06/24	2	29.25	0	0.00	28.90	2	857	0.23%
2022/06/23	0	0.00	1	28.25	27.80	-1	850	-0.12%
2022/06/21	2	28.40	0	0.00	29.10	2	865	0.23%
2022/06/16	0	0.00	14	31.21	30.50	-14	842	-1.66%
2022/06/15	1	34.10	0	0.00	33.15	1	826	0.12%
2022/06/14	1	35.00	0	0.00	34.00	1	832	0.12%
2022/06/13	0	0.00	4	35.85	35.60	-4	836	-0.48%
2022/06/09	1	36.75	0	0.00	36.80	1	843	0.12%
2022/06/08	0	0.00	1	40.00	40.10	-1	818	-0.12%
2022/06/06	1	40.05	0	0.00	39.95	1	821	0.12%
2022/05/26	0	0.00	4	36.35	36.60	-4	832	-0.48%
2022/05/17	0	0.00	1	37.60	37.80	-1	905	-0.11%
2022/05/16	0	0.00	1	37.60	37.25	-1	922	-0.11%
2022/05/13	0	0.00	3	36.50	37.10	-3	949	-0.32%
2022/05/12	0	0.00	2	36.40	36.15	-2	961	-0.21%
2022/05/10	1	38.25	0	0.00	38.10	1	1,026	0.10%
2022/05/09	0	0.00	5	38.16	37.10	-5	1,122	-0.45%
2022/05/04	1	41.20	0	0.00	40.80	1	1,309	0.08%
2022/05/03	0	0.00	1	40.65	40.80	-1	1,352	-0.07%
2022/04/29	2	40.00	0	0.00	39.75	2	1,400	0.14%
2022/04/27	1	39.00	15	39.40	39.55	-14	1,449	-0.97%
2022/04/21	0	0.00	5	42.84	42.55	-5	1,461	-0.34%
2022/04/13	3	42.23	0	0.00	42.35	3	1,564	0.19%
2022/04/12	0	0.00	1	42.00	42.10	-1	1,563	-0.06%
2022/04/11	4	41.45	1	42.05	41.30	3	1,573	0.19%
2022/04/08	1	42.90	0	0.00	42.75	1	1,575	0.06%
2022/04/07	0	0.00	2	42.90	42.80	-2	1,584	-0.13%
2022/04/06	0.2	44.50	0	0.00	44.35	0.2	1,577	0.01%
2022/03/31	4	45.50	3	45.17	45.20	1	1,579	0.06%
2022/03/29	0	0.00	3	45.80	45.40	-3	1,579	-0.19%
2022/03/28	4	46.01	1	45.40	45.95	3	1,581	0.19%
2022/03/25	1	45.55	0	0.00	45.40	1	1,592	0.06%
2022/03/23	7	47.35	3	47.10	47.45	4	1,588	0.25%
2022/03/22	0	0.00	1	46.05	46.05	-1	1,579	-0.06%
2022/03/21	1	45.90	0	0.00	45.90	1	1,584	0.06%
2022/03/18	1	45.10	0	0.00	45.45	1	1,581	0.06%
2022/03/16	0	0.00	2	42.95	43.35	-2	1,605	-0.12%
2022/03/11	0	0.00	1	41.25	41.60	-1	1,620	-0.06%
2022/03/09	1	41.00	0	0.00	40.75	1	1,643	0.06%
2022/03/07	0	0.00	2	42.18	42.00	-2	1,636	-0.12%
2022/03/03	11	44.30	0	0.00	44.40	11	1,623	0.68%
2022/03/01	0	0.00	1	43.90	44.55	-1	1,622	-0.06%
2022/02/23	0	0.00	2	44.00	44.20	-2	1,578	-0.13%
2022/02/21	0	0.00	3	44.08	44.45	-3	1,558	-0.19%
2022/02/18	0	0.00	1	44.80	44.80	-1	1,553	-0.06%
2022/02/16	1	44.50	1	45.00	45.30	0	1,538	0.00%
2022/02/15	0	0.00	2	44.90	44.30	-2	1,521	-0.13%
2022/02/10	2	44.95	1	44.90	45.20	1	1,471	0.07%
2022/02/09	11	46.57	8	45.31	46.75	3	1,432	0.21%
2022/02/08	15	42.53	0	0.00	43.60	15	1,345	1.12%
2022/02/07	4	45.16	1	45.50	45.65	3	1,226	0.24%
2022/01/26	2	44.80	0	0.00	44.40	2	1,186	0.17%
2022/01/25	3	47.05	0	0.00	45.95	3	1,133	0.26%
2022/01/24	1	47.30	0.2	48.25	46.45	0.8	1,090	0.07%
2022/01/21	2	48.70	2	48.75	48.20	0	1,034	0.00%
2022/01/20	3	51.20	1	51.00	51.20	2	985	0.20%
2022/01/19	1	51.80	0	0.00	51.70	1	978	0.10%
2022/01/18	1	52.50	0	0.00	52.30	1	973	0.10%
2022/01/14	8	51.24	1	51.30	51.30	7	949	0.74%
2022/01/12	0.1	52.50	0	0.00	52.40	0.1	946	0.01%
2022/01/11	1.1	52.55	4	52.60	52.50	-2.9	943	-0.31%
2022/01/10	12	53.44	1	53.60	54.00	11	932	1.18%
2022/01/07	3	52.03	1	52.10	52.00	2	903	0.22%
2022/01/04	2	56.80	0	0.00	56.50	2	817	0.24%
2021/12/30	1	56.60	0	0.00	56.50	1	792	0.13%
2021/12/28	1	57.00	0	0.00	57.50	1	774	0.13%
2021/12/24	10	56.90	1	56.90	56.80	9	775	1.16%
2021/12/14	1	56.50	0	0.00	56.20	1	687	0.15%
2021/12/13	7	57.41	1	57.00	57.00	6	672	0.89%
2021/12/10	2	59.15	0	0.00	59.00	2	626	0.32%
2021/12/09	5	59.20	0	0.00	59.20	5	607	0.82%
2021/12/07	6	58.93	1	59.00	59.00	5	604	0.83%
2021/12/06	3	60.20	0	0.00	60.30	3	562	0.53%
2021/12/02	0	0.00	1	62.80	62.80	-1	523	-0.19%
2021/12/01	0	0.00	1	63.10	63.10	-1	515	-0.19%
2021/11/30	1	63.90	3	64.13	64.00	-2	505	-0.40%
2021/11/25	1	65.50	0	0.00	65.40	1	496	0.20%
2021/11/24	1	65.00	1	65.10	65.20	0	494	0.00%
2021/11/17	1	64.60	0	0.00	64.50	1	504	0.20%
2021/11/16	1	64.50	0	0.00	64.20	1	501	0.20%
2021/11/11	1	65.30	2	64.80	64.80	-1	513	-0.19%
2021/11/10	0	0.00	2	65.30	65.30	-2	519	-0.38%
2021/11/05	0	0.00	1	65.40	65.80	-1	516	-0.19%
2021/10/19	1	67.00	0	0.00	66.80	1	774	0.13%
2021/10/13	0	0.00	1	65.20	65.20	-1	934	-0.11%
2021/10/06	0	0.00	1	65.00	65.00	-1	1,043	-0.10%
2021/10/05	0	0.00	2	63.60	65.80	-2	1,119	-0.18%
2021/10/04	1	64.90	0	0.00	65.40	1	1,129	0.09%
2021/10/01	1	68.50	1	68.30	68.30	0	1,123	0.00%
2021/09/29	1	69.50	0	0.00	69.50	1	1,140	0.09%
2021/09/24	6	70.00	6	69.80	69.80	0	1,184	0.00%
2021/09/16	3	70.20	0	0.00	70.30	3	1,343	0.22%
2021/09/09	2	70.25	0	0.00	70.20	2	1,403	0.14%
2021/09/06	0	0.00	1	71.50	71.00	-1	1,413	-0.07%
2021/08/25	8	70.96	0	0.00	70.70	8	1,581	0.51%
2021/08/23	0	0.00	4	71.00	70.60	-4	1,616	-0.25%
2021/08/16	3	70.50	0	0.00	70.00	3	1,783	0.17%
2021/08/13	5	74.24	0	0.00	72.00	5	1,799	0.28%
2021/08/12	1	73.50	0	0.00	73.50	1	1,807	0.06%
2021/08/11	3	73.20	1	73.30	73.00	2	1,828	0.11%
2021/08/10	6	74.60	0	0.00	73.10	6	1,855	0.32%
2021/08/09	1	77.00	7	77.37	77.00	-6	1,857	-0.32%
2021/08/05	3	78.17	0	0.00	78.00	3	1,943	0.15%
2021/08/04	2	80.55	6	79.47	80.80	-4	2,001	-0.20%
2021/08/03	1	78.00	0	0.00	77.70	1	2,083	0.05%
2021/07/30	0	0.00	1	77.30	77.10	-1	2,398	-0.04%
2021/07/29	1	77.70	1	79.00	77.90	0	2,424	0.00%
2021/07/28	1	77.90	0	0.00	77.90	1	2,486	0.04%
2021/07/27	1	79.20	0	0.00	78.30	1	2,563	0.04%
2021/07/26	1	80.00	6	79.90	79.90	-5	2,596	-0.19%
2021/07/23	7	81.31	0	0.00	81.00	7	2,630	0.27%
2021/07/22	0	0.00	1	82.30	82.20	-1	2,660	-0.04%
2021/07/21	1	85.10	3	84.77	84.40	-2	2,646	-0.08%
2021/07/20	0	0.00	4	82.68	83.60	-4	2,616	-0.15%
2021/07/19	2	83.85	0	0.00	84.30	2	2,597	0.08%
2021/07/16	0	0.00	0.6	83.10	83.50	-0.6	2,611	-0.02%
2021/07/15	4	81.73	0	0.00	83.00	4	2,618	0.15%
2021/07/14	0	0.00	4	82.02	82.00	-4	2,642	-0.15%
2021/07/12	0	0.00	3	82.33	82.30	-3	2,754	-0.11%
2021/07/08	0	0.00	1	78.10	78.30	-1	2,792	-0.04%
2021/07/07	1	77.90	0	0.00	77.90	1	2,886	0.03%
2021/07/01	2	77.80	3	78.00	77.60	-1	3,285	-0.03%
2021/06/28	5	80.82	2	80.30	80.50	3	3,608	0.08%
2021/06/25	4	80.53	5	82.64	82.20	-1	3,582	-0.03%
2021/06/22	1	76.90	0	0.00	76.60	1	3,572	0.03%
2021/06/21	0	0.00	1	77.70	77.30	-1	3,597	-0.03%
2021/06/17	1	77.00	0	0.00	77.40	1	3,644	0.03%
2021/06/10	3	76.93	1	77.40	76.60	2	4,079	0.05%
2021/06/09	0	0.00	1	79.30	79.60	-1	4,120	-0.02%
2021/06/08	0	0.00	1	79.00	78.90	-1	4,263	-0.02%
2021/06/04	0	0.00	1	79.50	79.20	-1	4,762	-0.02%
2021/06/03	1	79.00	0	0.00	78.30	1	4,759	0.02%
2021/06/02	1	79.30	2	79.80	79.70	-1	4,767	-0.02%
2021/06/01	0	0.00	1	78.50	78.70	-1	4,753	-0.02%
2021/05/31	2	78.25	4	77.93	77.40	-2	4,755	-0.04%
2021/05/28	6	77.33	3	78.07	78.00	3	4,749	0.06%
2021/05/27	3	75.57	3	75.67	77.00	0	4,796	0.00%
2021/05/26	3	73.47	0	0.00	73.00	3	4,784	0.06%
2021/05/25	0	0.00	2	70.15	70.30	-2	4,789	-0.04%
2021/05/24	2	69.00	0	0.00	69.50	2	4,793	0.04%
2021/05/21	1	67.00	1	70.00	70.10	0	4,842	0.00%
2021/05/18	1	65.00	1	66.50	67.20	0	5,222	0.00%
2021/05/17	5	65.00	0	0.00	63.10	5	5,225	0.10%
2021/05/14	0	0.00	1	69.50	70.10	-1	5,210	-0.02%
2021/05/13	3	67.80	3	66.80	68.60	0	5,213	0.00%
2021/05/12	0	0.00	3	64.93	67.40	-3	5,194	-0.06%
2021/05/11	2	73.00	2	72.70	71.50	0	5,147	0.00%
2021/05/10	1	81.20	0	0.00	78.80	1	5,120	0.02%
2021/05/07	10	77.05	8	76.70	78.30	2	5,115	0.04%
2021/05/05	1	93.80	2	94.60	92.80	-1	4,875	-0.02%
2021/05/04	4	90.38	5	90.04	94.20	-1	4,813	-0.02%
2021/05/03	0	0.00	4	94.80	91.50	-4	4,735	-0.08%
2021/04/29	4	93.68	2	93.85	94.00	2	4,693	0.04%
2021/04/28	1	93.40	1	91.40	93.40	0	4,658	0.00%
2021/04/27	0	0.00	4	90.78	90.30	-4	4,653	-0.09%
2021/04/26	1	89.30	0	0.00	90.30	1	4,689	0.02%
2021/04/23	1	88.60	0.3	88.00	88.70	0.7	4,705	0.01%
2021/04/22	0	0.00	1.2	89.28	88.00	-1.2	4,700	-0.03%
2021/04/21	1	90.00	0	0.00	89.80	1	4,659	0.02%
2021/04/20	2	89.00	0	0.00	89.00	2	4,653	0.04%
2021/04/19	7	90.14	0	91.00	89.00	7	4,635	0.15%
2021/04/16	4	94.10	2	96.05	95.30	2	4,540	0.04%
2021/04/15	0	0.00	53	90.65	93.50	-53	4,499	-1.18%
2021/04/14	3	90.97	2	90.10	90.80	1	4,471	0.02%
2021/04/13	5	94.86	15	95.09	92.00	-10	4,402	-0.23%
2021/04/12	5	98.02	6	97.85	95.90	-1	4,308	-0.02%
2021/04/09	41	105.41	27	105.04	106.50	14	4,142	0.34%
2021/04/08	23.5	103.15	9	102.83	103.50	14.5	4,036	0.36%
2021/04/07	24	101.38	7	100.34	99.60	17	3,966	0.43%
2021/04/06	8	99.60	2	100.20	100.00	6	3,914	0.15%
2021/04/01	7	98.53	21	96.73	98.00	-14	3,769	-0.37%
2021/03/31	12	95.38	18	95.21	94.30	-6	3,590	-0.17%
2021/03/30	3	95.13	1	94.80	95.20	2	3,562	0.06%
2021/03/29	3	94.40	6	94.83	95.30	-3	3,595	-0.08%
2021/03/26	5	94.90	12	94.43	92.60	-7	3,589	-0.20%
2021/03/25	3	93.47	3	93.50	93.20	0	3,564	0.00%
2021/03/23	2	92.55	3	91.77	93.50	-1	3,565	-0.03%
2021/03/22	1	92.50	1	93.60	91.60	0	3,532	0.00%
2021/03/19	11	94.90	9	94.67	93.40	2	3,513	0.06%
2021/03/18	1	94.50	3	94.57	94.90	-2	3,434	-0.06%
2021/03/17	8	94.24	3	95.50	93.20	5	3,405	0.15%
2021/03/16	8	95.28	44.1	94.24	92.50	-36.1	3,349	-1.08%
2021/03/15	44	92.16	3.4	92.94	92.60	40.6	3,179	1.28%
2021/03/12	4	92.37	6	92.88	92.00	-2	3,144	-0.06%
2021/03/11	18	91.00	39	90.83	93.40	-21	3,004	-0.70%
2021/03/10	28	87.01	24	86.02	86.70	4	2,639	0.15%
2021/03/09	0	0.00	23	82.47	82.60	-23	2,491	-0.92%
2021/03/08	0	0.00	9	82.90	83.60	-9	2,485	-0.36%
2021/03/05	0.2	82.20	0	0.00	81.90	0.2	2,459	0.01%
2021/03/04	0	0.00	3	81.50	81.80	-3	2,459	-0.12%
2021/03/02	46	84.81	2	84.35	83.90	44	2,444	1.80%
2021/02/26	1	80.60	1	81.60	81.20	0	2,359	0.00%
2021/02/25	1	83.70	0	0.00	82.70	1	2,325	0.04%
2021/02/23	4.2	84.22	1	85.00	83.20	3.2	2,268	0.14%
2021/02/22	21	87.50	2	86.95	86.70	19	2,208	0.86%
2021/02/19	15	88.35	28.5	88.09	88.00	-13.5	2,162	-0.62%
2021/02/18	21	85.30	0	0.00	86.10	21	2,051	1.02%
2021/02/17	0.5	79.00	10	78.60	79.10	-9.5	1,811	-0.52%
2021/02/05	0	0.00	1	77.50	77.70	-1	1,774	-0.06%
2021/02/01	20	77.71	14	77.09	78.30	6	1,833	0.33%
2021/01/29	3	77.37	15	78.12	73.60	-12	1,749	-0.69%
2021/01/27	11	76.00	0	0.00	75.80	11	1,714	0.64%
2021/01/21	1	73.60	1	73.90	73.60	0	1,722	0.00%
2021/01/20	1	76.10	0	0.00	73.30	1	1,713	0.06%
2021/01/19	2	78.05	3	78.20	77.60	-1	1,667	-0.06%
2021/01/18	2	77.00	1	77.50	77.30	1	1,623	0.06%
2021/01/14	0	0.00	4	76.33	76.00	-4	1,609	-0.25%
2021/01/12	3	75.80	4	75.18	76.00	-1	1,637	-0.06%
2021/01/11	3	77.43	1	75.30	75.20	2	1,631	0.12%
2021/01/08	2	74.75	0	0.00	73.90	2	1,625	0.12%
2021/01/07	1	74.00	2	73.75	73.70	-1	1,657	-0.06%
2021/01/04	0	0.00	3	72.80	73.30	-3	1,693	-0.18%
2020/12/25	0	0.00	1	73.30	73.20	-1	1,764	-0.06%
2020/12/23	2	73.05	0	0.00	72.70	2	1,805	0.11%
2020/12/21	0	0.00	1	77.50	77.80	-1	1,846	-0.05%
2020/12/18	1	78.10	4	78.10	78.20	-3	1,879	-0.16%
2020/12/17	6	78.17	3	78.37	77.50	3	1,914	0.16%
2020/12/16	1	77.40	0	0.00	77.30	1	1,910	0.05%
2020/12/15	5	78.92	5	76.70	76.70	0	1,952	0.00%
2020/12/14	10	77.64	9	78.23	78.40	1	2,041	0.05%
2020/12/11	0	0.00	1	76.90	76.80	-1	2,073	-0.05%
2020/12/10	0	0.00	1	77.10	77.00	-1	2,096	-0.05%
2020/12/08	1	74.50	0	0.00	75.00	1	2,182	0.05%
2020/12/07	0	0.00	1	73.40	73.30	-1	2,380	-0.04%
2020/12/04	0	0.00	2	75.95	76.00	-2	2,514	-0.08%
2020/12/03	0	0.00	2	76.50	76.50	-2	2,560	-0.08%
2020/11/27	1	78.80	2	78.20	78.30	-1	2,987	-0.03%
2020/11/25	5	78.28	0	0.00	77.70	5	3,583	0.14%
2020/11/24	0	0.00	12	77.38	77.30	-12	3,715	-0.32%
2020/11/23	13	78.31	2	77.70	77.70	11	3,734	0.29%
2020/11/20	0	0.00	4	76.98	77.80	-4	3,763	-0.11%
2020/11/18	1	77.80	0	0.00	77.30	1	4,010	0.02%
2020/11/17	3	76.40	3	76.37	75.80	0	4,038	0.00%
2020/11/16	1	77.20	0	0.00	77.40	1	4,107	0.02%
2020/11/13	0	0.00	1	77.30	77.20	-1	4,203	-0.02%
2020/11/12	1	78.70	0	0.00	77.70	1	4,252	0.02%
2020/11/11	0	0.00	1	78.30	78.30	-1	4,291	-0.02%
2020/11/10	7	76.80	1	77.60	76.70	6	4,273	0.14%
2020/11/09	0	0.00	1	82.30	82.30	-1	4,175	-0.02%
2020/11/06	2	80.40	2	79.50	79.50	0	4,180	0.00%
2020/11/04	0	0.00	1	82.00	81.90	-1	4,341	-0.02%
2020/11/03	1	79.20	1	79.30	79.30	0	4,375	0.00%
2020/11/02	2	78.05	0	0.00	77.30	2	4,446	0.04%
2020/10/30	2	80.20	0	0.00	80.10	2	4,523	0.04%
2020/10/28	1	80.50	0	0.00	80.60	1	4,990	0.02%
2020/10/27	0	0.00	2	80.40	80.30	-2	5,037	-0.04%
2020/10/26	2	81.25	1	81.60	80.60	1	5,077	0.02%
2020/10/23	7	82.19	6	82.15	82.10	1	5,132	0.02%
2020/10/21	2	80.00	0	0.00	80.10	2	5,285	0.04%
2020/10/19	1	81.20	0	0.00	81.20	1	5,550	0.02%
2020/10/16	2	81.80	0	0.00	80.80	2	5,625	0.04%
2020/10/15	1.2	83.33	2	83.90	83.00	-0.8	5,718	-0.01%
2020/10/14	2	86.60	0	0.00	86.30	2	5,697	0.04%
2020/10/12	1	86.00	5	85.94	85.10	-4	5,708	-0.07%
2020/10/08	2	85.80	2	84.90	85.90	0	5,754	0.00%
2020/10/07	6	86.25	3	85.80	86.10	3	5,774	0.05%
2020/10/06	2	86.70	2	86.85	87.40	0	5,817	0.00%
2020/10/05	1	84.00	1	83.20	84.50	0	5,843	0.00%
2020/09/29	1	81.30	0	0.00	81.30	1	5,862	0.02%
2020/09/28	1	81.30	1	81.50	82.40	0	5,873	0.00%
2020/09/25	11	79.58	7	79.41	79.00	4	5,884	0.07%
2020/09/24	5	84.00	0	0.00	82.20	5	5,847	0.09%
2020/09/22	1	87.80	1	87.70	87.10	0	5,868	0.00%
2020/09/21	3	88.23	1	87.90	87.50	2	5,867	0.03%
2020/09/18	3	86.77	3	87.43	88.30	0	5,862	0.00%
2020/09/17	3	86.50	0	0.00	86.20	3	5,831	0.05%
2020/09/16	2	89.15	0	0.00	89.00	2	5,752	0.03%
2020/09/15	4	91.45	0	0.00	91.50	4	5,736	0.07%
2020/09/14	0	0.00	5	89.94	90.70	-5	5,758	-0.09%
2020/09/11	0	0.00	21	91.19	91.30	-21	5,721	-0.37%
2020/09/10	64	95.62	24	96.58	92.60	40	5,703	0.70%
2020/09/09	37	98.19	14	96.65	97.00	23	5,681	0.40%
2020/09/08	2	95.75	1	94.20	94.20	1	5,669	0.02%
2020/09/07	2	96.80	6.6	95.35	94.00	-4.6	5,679	-0.08%
2020/09/04	3	96.47	3	95.77	96.30	0	5,677	0.00%
2020/09/03	12	100.49	8	99.81	99.00	4	5,592	0.07%
2020/09/02	13	99.18	2	98.90	97.20	11	5,483	0.20%
2020/09/01	17	100.49	11	97.46	97.30	6	5,390	0.11%
2020/08/31	25	95.82	28	98.03	100.50	-3	5,159	-0.06%
2020/08/28	8	91.78	8	92.04	91.50	0	4,848	0.00%
2020/08/27	1	89.80	1	89.60	89.10	0	4,882	0.00%
2020/08/26	1	89.00	21	89.66	89.70	-20	4,910	-0.41%
2020/08/25	23	91.63	2	89.70	90.30	21	4,936	0.43%
2020/08/24	5	89.98	12	90.08	91.80	-7	4,898	-0.14%
2020/08/21	0	0.00	5	85.56	86.00	-5	4,829	-0.10%
2020/08/20	5	83.62	53	85.35	83.00	-48	4,863	-0.99%
2020/08/19	3	90.20	4	90.23	88.00	-1	4,959	-0.02%
2020/08/18	53	89.36	1	89.60	87.80	52	5,041	1.03%
2020/08/17	0	0.00	2	88.15	88.30	-2	5,078	-0.04%
2020/08/14	2	85.80	2	86.60	85.40	0	5,131	0.00%
2020/08/13	7	86.14	2	85.50	85.50	5	5,137	0.10%
2020/08/12	5	83.50	0	0.00	84.30	5	5,126	0.10%
2020/08/10	5	87.10	0	0.00	86.90	5	5,118	0.10%
2020/08/07	8	90.33	2	88.85	91.00	6	5,029	0.12%
2020/08/06	1	88.90	2	90.05	89.20	-1	5,064	-0.02%
2020/08/05	2	89.90	7	90.50	90.00	-5	5,118	-0.10%
2020/08/04	11	89.24	17	89.51	90.00	-6	5,081	-0.12%
2020/08/03	14	84.71	24	85.67	86.80	-10	4,878	-0.20%
2020/07/30	5	79.10	1	79.50	80.00	4	5,023	0.08%
2020/07/29	13	81.22	13	80.38	78.70	0	5,046	0.00%
2020/07/28	5.2	81.93	3	79.60	78.60	2.2	5,072	0.04%
2020/07/27	5	84.72	5	85.18	84.10	0	5,221	0.00%
2020/07/24	26	85.52	29	85.95	85.70	-3	5,315	-0.06%
2020/07/23	2	82.25	0	0.00	83.00	2	5,285	0.04%
2020/07/22	6	82.78	5	82.86	83.20	1	5,397	0.02%
2020/07/21	1	81.10	7	81.34	81.90	-6	5,366	-0.11%
2020/07/20	1	76.00	5	74.88	76.00	-4	5,343	-0.07%
2020/07/17	2	76.90	3	76.00	75.20	-1	5,418	-0.02%
2020/07/16	7	78.86	3	77.70	77.70	4	5,625	0.07%
2020/07/15	1	76.90	12	78.44	78.80	-11	5,822	-0.19%
2020/07/14	2	78.25	1	76.10	76.10	1	5,907	0.02%
2020/07/13	1	81.20	3	79.63	80.90	-2	5,984	-0.03%
2020/07/10	1	77.80	0	0.00	77.40	1	6,003	0.02%
2020/07/08	1	81.40	2	81.30	81.10	-1	5,984	-0.02%
2020/07/07	3	81.03	1	81.80	79.80	2	5,967	0.03%
2020/07/06	2	80.85	2	81.30	81.50	0	5,969	0.00%
2020/07/03	0	0.00	2	79.40	78.90	-2	5,959	-0.03%
2020/07/02	3	80.37	0	0.00	79.90	3	5,955	0.05%
2020/07/01	2	80.00	1	79.90	79.30	1	5,920	0.02%
2020/06/30	3	79.90	0	0.00	79.10	3	5,862	0.05%
2020/06/29	2	80.40	1	80.00	80.00	1	5,830	0.02%
2020/06/23	1	82.60	0	0.00	82.30	1	5,828	0.02%
2020/06/22	24	84.40	12	82.82	82.60	12	5,826	0.21%
2020/06/19	9	86.69	1	86.30	85.90	8	5,806	0.14%
2020/06/17	1	86.30	0	0.00	84.50	1	5,766	0.02%
2020/06/16	8	86.58	9	85.78	86.20	-1	5,763	-0.02%
2020/06/15	6	83.07	10	82.27	84.00	-4	5,562	-0.07%
2020/06/12	1	80.40	2	78.90	80.70	-1	5,423	-0.02%
2020/06/11	1	78.30	0	0.00	78.30	1	5,378	0.02%
2020/06/10	3	80.13	2	80.65	80.70	1	5,368	0.02%
2020/06/05	1	80.90	1	81.40	81.10	0	5,338	0.00%
2020/06/04	1	80.00	0	0.00	80.50	1	5,307	0.02%
2020/06/03	13	83.72	12	82.18	80.50	1	5,293	0.02%
2020/06/02	0	0.00	1	79.50	80.50	-1	5,126	-0.02%
2020/06/01	4	79.50	0	0.00	79.10	4	5,126	0.08%
2020/05/29	0	0.00	2	78.70	80.40	-2	5,101	-0.04%
2020/05/28	4	78.25	3	77.83	77.60	1	5,040	0.02%
2020/05/27	3	78.03	4	78.30	79.00	-1	4,977	-0.02%
2020/05/26	25	79.68	21	77.76	77.20	4	4,919	0.08%
2020/05/25	16	77.33	29	77.88	77.90	-13	4,729	-0.27%
2020/05/22	22	75.03	12	74.28	74.20	10	4,554	0.22%
2020/05/21	13	72.78	9	73.18	74.20	4	4,462	0.09%
2020/05/20	1	70.80	5	70.60	70.80	-4	4,358	-0.09%
2020/05/19	2	70.95	1	70.90	70.40	1	4,342	0.02%
2020/05/18	6	70.97	0	0.00	70.90	6	4,309	0.14%
2020/05/14	2	69.50	12	68.95	69.10	-10	4,212	-0.24%
2020/05/13	3	72.23	5	72.24	72.10	-2	4,160	-0.05%
2020/05/12	6	69.97	1	69.40	69.90	5	4,062	0.12%
2020/05/11	1	74.90	3	73.67	73.00	-2	3,921	-0.05%
2020/05/08	2	75.70	8	76.59	74.80	-6	3,852	-0.16%
2020/05/07	9	77.39	10	77.11	76.00	-1	3,739	-0.03%
2020/05/06	6	73.13	5	73.00	73.10	1	3,472	0.03%
2020/05/05	5	72.58	8.4	72.10	71.60	-3.4	3,392	-0.10%
2020/05/04	4	72.00	6	71.90	72.10	-2	3,337	-0.06%
2020/04/30	23	74.61	23	74.47	72.20	0	3,268	0.00%
2020/04/29	7	70.83	11	71.33	73.00	-4	3,049	-0.13%
2020/04/28	4	69.70	7	70.13	68.50	-3	2,870	-0.10%
2020/04/27	18	66.43	13	66.11	68.20	5	2,663	0.19%
2020/04/24	7	62.04	10	62.46	62.00	-3	2,505	-0.12%
2020/04/23	9	65.40	10	64.64	63.80	-1	2,445	-0.04%
2020/04/22	2	64.70	3	64.97	65.20	-1	2,337	-0.04%
2020/04/21	8	64.00	15	66.48	64.10	-7	2,246	-0.31%
2020/04/20	22	62.23	11	65.42	66.50	11	2,019	0.54%
2020/04/17	16	60.14	20	60.78	60.50	-4	1,803	-0.22%
2020/04/16	3	54.87	1	51.10	56.70	2	1,665	0.12%
2020/04/15	25	53.00	13	51.41	51.60	12	1,562	0.77%
2020/04/13	0	0.00	1	46.25	45.50	-1	1,435	-0.07%
2020/04/10	1	44.30	0	0.00	44.60	1	1,417	0.07%
2020/04/09	1	45.70	1	46.20	44.95	0	1,398	0.00%
2020/03/31	1	43.10	1	43.20	42.05	0	1,269	0.00%
2020/03/30	2	42.38	1	42.50	42.50	1	1,255	0.08%
2020/03/27	1	41.80	1	42.55	41.40	0	1,248	0.00%
2020/03/26	1	41.40	1	41.50	41.80	0	1,237	0.00%
2020/03/25	3	41.12	4	41.48	41.15	-1	1,213	-0.08%
2020/03/24	0	0.00	11	38.76	39.15	-11	1,178	-0.93%
2020/03/23	2	36.08	0	0.00	36.00	2	1,139	0.18%
2020/03/20	10	40.88	0	0.00	40.00	10	1,120	0.89%
2020/03/19	1	40.55	0	0.00	40.45	1	1,087	0.09%
2020/03/18	0.2	45.00	0	0.00	44.90	0.2	1,088	0.02%
2020/03/17	2	45.10	0	0.00	44.60	2	1,085	0.18%
2020/03/13	2	44.90	0	0.00	44.90	2	1,034	0.19%
2020/03/09	1	54.70	0	0.00	55.20	1	954	0.10%
2020/03/05	12	61.38	62	60.58	61.00	-50	972	-5.14%
2020/03/04	2	57.00	2	57.30	57.50	0	928	0.00%
2020/02/25	0	0.00	1	59.10	60.60	-1	937	-0.11%
2020/02/18	0	62.00	0	0.00	60.90	0	958	0.00%
2020/02/17	2	60.80	0	0.00	60.90	2	966	0.21%
2020/02/14	0	0.00	1	61.40	61.40	-1	984	-0.10%
2020/02/13	0.1	62.40	0	0.00	61.80	0.1	1,009	0.01%
2020/02/12	0.1	62.30	0	0.00	61.90	0.1	1,061	0.01%
2020/02/11	0	0.00	34	61.46	60.80	-34	1,158	-2.93%
2020/02/05	2	62.75	0	0.00	61.70	2	1,229	0.16%
2020/02/04	1	60.00	1	61.00	63.00	0	1,220	0.00%
2020/01/31	1	63.90	6	64.22	65.00	-5	1,200	-0.42%
2020/01/30	2	66.35	11	68.06	65.70	-9	1,207	-0.75%
2020/01/17	0	0.00	1	71.90	71.10	-1	1,184	-0.08%
2020/01/16	10	71.40	0	0.00	72.00	10	1,181	0.85%
2020/01/15	3	71.60	0	0.00	72.00	3	1,184	0.25%
2020/01/14	1	71.90	0	0.00	71.80	1	1,186	0.08%
2020/01/13	0	0.00	43	72.27	72.00	-43	1,186	-3.63%
2020/01/10	2	71.90	1	72.60	72.50	1	1,189	0.08%
2020/01/09	6	71.97	6	72.28	72.20	0	1,174	0.00%
2020/01/03	0	0.00	5	72.00	71.70	-5	1,218	-0.41%
2020/01/02	0	0.00	2	72.20	72.00	-2	1,236	-0.16%
2019/12/26	1	71.20	1	71.70	71.20	0	1,307	0.00%
2019/12/24	1	70.20	0	0.00	70.10	1	1,462	0.07%
2019/12/17	2	73.15	0	0.00	73.10	2	1,637	0.12%
2019/12/16	0	0.00	2	73.15	73.90	-2	1,645	-0.12%
2019/12/12	1	74.10	0	0.00	73.90	1	1,630	0.06%
2019/12/10	1	76.00	0	0.00	76.00	1	1,625	0.06%
2019/12/06	5	76.32	1	76.10	76.00	4	1,635	0.24%
2019/12/02	4	75.23	0	0.00	74.90	4	1,710	0.23%
2019/11/29	1	78.60	15	79.03	78.80	-14	1,669	-0.84%
2019/11/28	0	0.00	10	80.70	80.30	-10	1,687	-0.59%
2019/11/27	0	0.00	5	81.00	80.90	-5	1,715	-0.29%
2019/11/25	1	82.40	3	81.90	82.60	-2	1,723	-0.12%
2019/11/15	2	78.75	0	0.00	79.10	2	1,801	0.11%
2019/11/14	1	79.80	0.2	80.00	79.80	0.8	1,826	0.05%
2019/11/13	6	80.73	1	81.30	81.00	5	1,866	0.27%
2019/11/12	2	80.60	0	0.00	79.50	2	1,928	0.10%
2019/11/11	1	82.70	0	0.00	79.50	1	2,082	0.05%
2019/11/08	5.2	82.47	7	83.13	83.70	-1.8	2,154	-0.09%
2019/11/06	1	80.00	0	0.00	80.00	1	2,130	0.05%
2019/11/05	1	81.50	1	82.00	81.50	0	2,114	0.00%
2019/11/04	5	81.84	0	0.00	81.50	5	2,107	0.24%
2019/10/30	2	84.20	2	83.75	83.40	0	2,145	0.00%
2019/10/29	0	0.00	1	83.00	82.90	-1	2,134	-0.05%
2019/10/28	0	0.00	1	84.00	84.10	-1	2,130	-0.05%
2019/10/22	2	84.20	2	85.00	84.00	0	2,180	0.00%
2019/10/18	1	87.00	1	86.30	85.20	0	2,214	0.00%
2019/10/16	3	87.40	0	0.00	86.80	3	2,313	0.13%
2019/10/15	2	85.75	1	86.30	87.20	1	2,341	0.04%
2019/10/14	1	84.70	0	0.00	84.20	1	2,375	0.04%
2019/10/09	11	83.95	1	84.50	83.50	10	2,376	0.42%
2019/10/08	11	86.52	0	0.00	85.50	11	2,385	0.46%
2019/10/07	10	86.75	0	0.00	86.70	10	2,378	0.42%
2019/10/02	2	87.30	0	0.00	87.10	2	2,467	0.08%
2019/09/27	10	93.95	44	90.79	89.00	-34	2,440	-1.39%
2019/09/26	7	97.50	5	97.24	97.50	2	2,362	0.08%
2019/09/25	2	94.50	2	93.95	94.50	0	2,265	0.00%
2019/09/19	6	92.25	5	91.60	91.50	1	2,484	0.04%
2019/09/18	1	93.40	0	0.00	93.40	1	2,472	0.04%
2019/09/17	3	92.20	4	92.38	92.20	-1	2,465	-0.04%
2019/09/16	1	91.70	0	0.00	91.50	1	2,480	0.04%
2019/09/11	3	91.80	0	0.00	91.80	3	2,522	0.12%
2019/09/10	3	93.70	6	91.73	91.70	-3	2,516	-0.12%
2019/09/06	11	91.00	4	91.63	92.60	7	2,482	0.28%
2019/09/05	7	89.30	1	89.40	89.10	6	2,458	0.24%
2019/09/04	1	89.20	4	88.60	88.60	-3	2,496	-0.12%
2019/09/02	2	89.15	2	88.90	89.30	0	2,638	0.00%
2019/08/30	1	90.00	7	88.94	88.20	-6	2,621	-0.23%
2019/08/29	2	90.45	2	90.25	90.10	0	2,612	0.00%
2019/08/28	5	91.98	9	90.26	89.80	-4	2,602	-0.15%
2019/08/27	5	94.00	3	94.50	93.00	2	2,603	0.08%
2019/08/26	6	94.90	6	94.97	95.00	0	2,589	0.00%
2019/08/23	1	93.50	1.2	93.20	93.20	-0.2	2,570	-0.01%
2019/08/22	1.2	95.95	7	95.34	94.70	-5.8	2,594	-0.22%
2019/08/21	1	93.80	4	94.80	94.60	-3	2,628	-0.11%
2019/08/20	2	95.50	0	0.00	94.10	2	2,699	0.07%
2019/08/19	1	96.50	0	0.00	95.70	1	2,786	0.04%
2019/08/15	1	100.50	0	0.00	100.50	1	2,858	0.03%
2019/08/14	6	101.83	13	103.54	102.50	-7	2,815	-0.25%
2019/08/13	2	95.85	6	96.12	98.10	-4	2,699	-0.15%
2019/08/12	17	94.25	8	92.90	91.00	9	2,654	0.34%
2019/08/08	2	89.85	1	89.70	90.50	1	2,592	0.04%
2019/08/07	1	88.10	1	88.80	88.00	0	2,596	0.00%
2019/08/05	5	90.04	6	89.95	89.00	-1	2,681	-0.04%
2019/08/02	4	89.80	2	89.45	89.20	2	2,805	0.07%
2019/08/01	14	90.24	10	90.60	92.00	4	2,797	0.14%
2019/07/30	1	87.50	6	87.10	87.00	-5	2,776	-0.18%
2019/07/26	4	89.65	3	90.13	88.90	1	2,806	0.04%
2019/07/25	1	88.10	4	88.13	88.20	-3	2,837	-0.11%
2019/07/24	0	0.00	1	88.10	88.10	-1	2,940	-0.03%
2019/07/22	5	90.00	3	88.90	88.90	2	2,957	0.07%
2019/07/18	9	91.80	10	92.57	91.60	-1	2,947	-0.03%
2019/07/17	2	89.75	3	90.03	90.00	-1	2,872	-0.03%
2019/07/16	9	89.13	4	89.70	88.10	5	2,832	0.18%
2019/07/15	1	88.90	5	88.54	88.40	-4	2,792	-0.14%
2019/07/12	6	88.77	4	88.48	87.80	2	2,809	0.07%
2019/07/11	1	87.50	0	0.00	87.20	1	2,789	0.04%
2019/07/10	9	87.03	30	86.78	87.70	-21	2,795	-0.75%
2019/07/09	124	88.29	3	89.40	89.40	121	2,771	4.37%	大買/鉅額交易
2019/07/08	0	0.00	2	85.90	86.00	-2	2,776	-0.07%
2019/07/04	6	86.63	0	0.00	86.30	6	2,947	0.20%
2019/07/02	0	0.00	2	85.50	85.90	-2	2,945	-0.07%
2019/07/01	2	84.50	6	84.88	85.20	-4	2,970	-0.13%
2019/06/28	63	86.13	28	87.45	84.60	35	2,991	1.17%
2019/06/27	3	85.43	15	85.50	85.60	-12	2,969	-0.40%
2019/06/26	1	84.50	2	84.95	86.10	-1	3,022	-0.03%
2019/06/25	0	0.00	5	83.52	83.10	-5	3,030	-0.17%
2019/06/24	2	83.30	0	0.00	83.20	2	3,062	0.07%
2019/06/21	7	84.54	6	85.02	84.10	1	3,080	0.03%
2019/06/20	2	84.50	0	0.00	84.90	2	3,098	0.06%
2019/06/19	1	83.60	3	84.27	84.30	-2	3,097	-0.06%
2019/06/17	0	0.00	1	83.20	82.70	-1	3,112	-0.03%
2019/06/14	1	83.40	0	0.00	82.80	1	3,130	0.03%
2019/06/13	1	82.50	0	0.00	82.50	1	3,156	0.03%
2019/06/12	1	84.00	1	84.50	84.20	0	3,287	0.00%
2019/06/11	14	85.76	10	85.52	86.00	4	3,430	0.12%
2019/06/10	6	82.35	4	82.60	83.40	2	3,396	0.06%
2019/06/06	2	80.70	2	80.25	80.70	0	3,392	0.00%
2019/06/05	1	81.30	1	80.60	80.70	0	3,460	0.00%
2019/06/03	2	80.90	1	81.60	79.00	1	3,665	0.03%
2019/05/31	2	80.80	0	0.00	80.80	2	3,738	0.05%
2019/05/30	12	82.50	1	81.00	81.10	11	3,828	0.29%
2019/05/29	4	82.00	8	81.50	81.90	-4	3,972	-0.10%
2019/05/28	2	82.95	5	82.12	81.30	-3	3,983	-0.08%
2019/05/27	15	84.32	9	84.64	83.80	6	4,070	0.15%
2019/05/24	10	82.34	2	81.95	83.00	8	4,160	0.19%
2019/05/23	8	80.96	6	79.83	81.70	2	4,084	0.05%
2019/05/22	6	79.62	5	78.72	78.10	1	4,059	0.02%
2019/05/21	0	0.00	3	77.03	77.60	-3	4,033	-0.07%
2019/05/20	16	78.53	16	77.30	77.60	0	4,070	0.00%
2019/05/17	2	76.60	5	77.76	78.00	-3	4,072	-0.07%
2019/05/16	2	74.70	1	75.30	74.70	1	4,061	0.02%
2019/05/14	1	69.90	28	69.90	73.40	-27	4,251	-0.64%
2019/05/13	14	72.74	13	72.94	72.80	1	4,326	0.02%
2019/05/10	21	78.57	17	76.98	76.60	4	4,416	0.09%
2019/05/09	7	74.21	8	74.21	73.90	-1	4,459	-0.02%
2019/05/08	6	74.25	6	74.80	75.20	0	4,550	0.00%
2019/05/07	8	75.62	3	76.20	74.30	5	4,656	0.11%
2019/05/06	1	75.10	1	75.00	75.40	0	4,848	0.00%
2019/05/03	0	0.00	2	73.90	74.90	-2	5,098	-0.04%
2019/05/02	31	72.28	34	72.74	72.80	-3	5,156	-0.06%
2019/04/30	18	71.73	23	72.82	71.60	-5	5,309	-0.09%
2019/04/29	20	79.65	2	80.30	78.20	18	5,294	0.34%
2019/04/26	2	81.00	0	0.00	80.50	2	5,312	0.04%
2019/04/25	3	79.60	4	79.23	80.20	-1	5,325	-0.02%
2019/04/24	0	0.00	2	78.90	78.80	-2	5,328	-0.04%
2019/04/23	4	78.33	0	0.00	78.30	4	5,343	0.07%
2019/04/19	3	78.77	6	79.13	79.50	-3	5,544	-0.05%
2019/04/18	11	79.00	0	0.00	78.30	11	5,584	0.20%
2019/04/15	12	81.60	15	81.70	82.00	-3	5,755	-0.05%
2019/04/12	3	79.40	3	79.73	80.20	0	5,814	0.00%
2019/04/11	23	81.12	12	80.27	79.10	11	5,911	0.19%
2019/04/10	13	80.65	21	82.69	83.60	-8	5,868	-0.14%
2019/04/03	11	79.33	9	80.17	79.10	2	6,035	0.03%
2019/04/02	2	80.10	12	79.17	79.40	-10	6,073	-0.16%
2019/04/01	17	79.14	14	79.29	78.90	3	6,058	0.05%
2019/03/29	18	83.80	6	83.47	83.10	12	5,958	0.20%
2019/03/28	4	84.58	65	83.79	86.00	-61	6,004	-1.02%
2019/03/27	2	84.10	0	0.00	84.00	2	6,089	0.03%
2019/03/26	0	0.00	1	85.50	85.70	-1	6,264	-0.02%
2019/03/25	5	85.46	1	86.00	86.00	4	6,325	0.06%
2019/03/22	1	89.00	11	87.92	88.00	-10	6,398	-0.16%
2019/03/21	40	89.18	9	89.53	88.50	31	6,520	0.48%
2019/03/19	35	90.96	5	91.30	90.80	30	7,131	0.42%
2019/03/18	6	88.87	8	90.13	89.80	-2	7,301	-0.03%
2019/03/15	30	91.17	5	91.30	88.60	25	7,432	0.34%
2019/03/14	9	90.29	11	90.59	90.90	-2	7,547	-0.03%
2019/03/13	2	86.90	10	86.80	88.00	-8	7,607	-0.11%
2019/03/12	10	85.35	18	85.41	85.60	-8	7,806	-0.10%
2019/03/11	5	83.90	1	83.70	83.90	4	7,974	0.05%
2019/03/08	32	86.32	18	86.01	84.90	14	8,033	0.17%
2019/03/07	12	91.70	0	0.00	90.50	12	7,909	0.15%
2019/03/06	0	0.00	32	90.84	93.10	-32	7,917	-0.40%
2019/03/05	2	91.40	8	90.51	90.00	-6	7,829	-0.08%
2019/03/04	7	90.83	19	89.67	91.50	-12	7,753	-0.15%
2019/02/27	11	86.01	18	87.75	87.80	-7	7,614	-0.09%
2019/02/26	18	87.69	13	89.72	86.90	5	7,599	0.07%
2019/02/25	11	87.90	74	86.24	88.30	-63	7,497	-0.84%
2019/02/22	2	84.70	5	84.84	85.10	-3	7,401	-0.04%
2019/02/20	65	84.20	2	84.05	84.30	63	7,546	0.83%
2019/02/19	7	84.36	6	83.65	82.80	1	7,795	0.01%
2019/02/18	32	83.98	2	83.70	82.80	30	7,779	0.39%
2019/02/15	29	85.88	33	84.52	85.90	-4	7,761	-0.05%
2019/02/14	5	86.52	5	86.32	85.60	0	7,741	0.00%
2019/02/13	19	88.09	7	89.16	85.60	12	7,681	0.16%
2019/02/12	41	91.17	41	85.51	91.60	0	7,582	0.00%
2019/02/11	2	90.45	13	91.08	88.90	-11	7,517	-0.15%
2019/01/30	18	88.42	20	88.04	89.10	-2	7,427	-0.03%
2019/01/29	0	0.00	6	85.00	86.00	-6	7,390	-0.08%
2019/01/28	5	85.70	8	86.61	84.00	-3	7,335	-0.04%
2019/01/25	25	84.27	40	85.10	85.20	-15	7,308	-0.21%
2019/01/24	4	80.23	42	80.54	82.70	-38	7,151	-0.53%
2019/01/23	5	76.60	14	76.50	77.50	-9	6,938	-0.13%
2019/01/22	11	74.96	12	75.41	76.50	-1	6,905	-0.01%
2019/01/21	17	73.16	3	73.77	74.00	14	6,766	0.21%
2019/01/18	2	71.20	0	0.00	71.20	2	6,724	0.03%
2019/01/17	2	69.20	0	0.00	69.60	2	6,734	0.03%
2019/01/16	0	0.00	1	70.40	69.80	-1	6,762	-0.01%
2019/01/15	1	69.30	19	70.20	70.20	-18	6,759	-0.27%
2019/01/14	0	0.00	3	69.43	69.10	-3	6,819	-0.04%
2019/01/11	10	68.21	16	69.39	68.50	-6	6,887	-0.09%
2019/01/10	2	73.00	42	73.25	72.10	-40	6,751	-0.59%
2019/01/09	9	74.17	74	73.87	73.20	-65	6,765	-0.96%
2019/01/08	3	72.97	7	73.91	73.80	-4	6,799	-0.06%
2019/01/07	7	73.20	8	73.44	73.60	-1	6,832	-0.01%
2019/01/04	10	72.30	2	71.60	71.30	8	6,861	0.12%
2019/01/03	22	73.19	20	73.16	73.90	2	6,852	0.03%
2019/01/02	4	71.35	2	71.65	71.20	2	6,753	0.03%
2018/12/28	12	70.82	15	71.17	71.50	-3	6,786	-0.04%
2018/12/27	0	0.00	5	68.58	69.50	-5	6,767	-0.07%
2018/12/26	3	68.77	5	68.20	67.10	-2	6,750	-0.03%
2018/12/25	59	69.21	18	67.08	68.90	41	6,888	0.60%
2018/12/24	1	68.50	0	0.00	68.10	1	7,064	0.01%
2018/12/22	3	70.03	1	69.60	70.00	2	7,171	0.03%
2018/12/21	68	69.74	32	69.13	72.00	36	7,392	0.49%
2018/12/20	32	69.25	10	68.90	69.00	22	7,565	0.29%
2018/12/19	20	71.55	30	69.91	68.30	-10	7,539	-0.13%
2018/12/18	12	75.20	55	75.43	74.60	-43	7,394	-0.58%
2018/12/17	2	74.90	5	75.06	75.00	-3	7,391	-0.04%
2018/12/14	33	75.93	8	75.00	74.90	25	7,314	0.34%
2018/12/13	2	74.85	95	75.90	77.00	-93	7,241	-1.28%
2018/12/12	73	75.18	61	73.37	74.00	12	7,067	0.17%
2018/12/11	88	70.29	4	71.20	72.90	84	6,712	1.25%
2018/12/10	1	68.60	10	68.74	69.70	-9	6,583	-0.14%
2018/12/07	23	67.28	70	66.60	69.00	-47	6,438	-0.73%
2018/12/06	9	65.38	12	64.14	65.00	-3	6,190	-0.05%
2018/12/05	22	62.16	18	63.19	64.30	4	6,011	0.07%
2018/12/04	4	60.18	8	60.13	62.00	-4	5,777	-0.07%
2018/12/03	5	58.30	5	59.50	58.00	0	5,584	0.00%
2018/11/29	3	57.70	2	57.30	56.60	1	5,621	0.02%
2018/11/28	1	57.00	2	57.00	55.90	-1	5,625	-0.02%
2018/11/26	0	0.00	2	54.80	55.20	-2	5,572	-0.04%
2018/11/23	1	54.50	3	54.97	54.50	-2	5,553	-0.04%
2018/11/22	5	56.58	8	57.45	55.70	-3	5,527	-0.05%
2018/11/21	13	57.15	20	57.31	57.00	-7	5,503	-0.13%
2018/11/20	20	57.88	6	58.47	57.90	14	5,439	0.26%
2018/11/19	2	55.80	12	55.88	56.90	-10	5,338	-0.19%
2018/11/16	46	57.64	16	55.96	54.50	30	5,253	0.57%
2018/11/14	10	55.17	0	0.00	54.80	10	4,923	0.20%
2018/11/09	14	54.64	15	54.86	54.60	-1	4,895	-0.02%
2018/11/08	11	54.17	12	54.67	55.00	-1	4,886	-0.02%
2018/11/06	1	57.20	0	0.00	51.90	1	4,891	0.02%
2018/11/05	13	53.08	13	54.36	54.80	0	4,855	0.00%
2018/11/02	1	54.00	6	53.80	53.70	-5	4,915	-0.10%
2018/11/01	19	52.85	12	53.32	52.80	7	4,858	0.14%
2018/10/31	16	52.16	19	50.78	52.30	-3	4,843	-0.06%
2018/10/30	20	49.90	19	50.36	50.50	1	4,822	0.02%
2018/10/29	0	0.00	1	47.30	49.00	-1	4,804	-0.02%
2018/10/26	4	51.53	4	50.70	48.75	0	4,780	0.00%
2018/10/25	0	0.00	1	51.20	50.50	-1	4,777	-0.02%
2018/10/24	2	52.30	1	53.50	52.50	1	4,812	0.02%
2018/10/23	14	53.26	29	53.40	53.60	-15	4,888	-0.31%
2018/10/22	1	53.90	1	54.30	53.90	0	5,075	0.00%
2018/10/19	7	52.80	12	53.20	54.30	-5	5,027	-0.10%
2018/10/18	8	51.61	38	51.62	51.90	-30	4,967	-0.60%
2018/10/17	16	52.63	1	52.70	51.60	15	5,044	0.30%
2018/10/16	1	51.20	8	52.48	52.00	-7	5,100	-0.14%
2018/10/15	1	50.80	2	51.95	52.30	-1	5,019	-0.02%
2018/10/12	4	48.05	24	47.15	50.30	-20	4,964	-0.40%
2018/10/11	0	0.00	9	45.89	45.85	-9	4,975	-0.18%
2018/10/09	8	48.96	25	47.06	49.15	-17	5,136	-0.33%
2018/10/08	1	46.85	1	45.55	46.75	0	5,247	0.00%
2018/10/05	13	47.97	9	50.01	48.20	4	5,226	0.08%
2018/10/04	20	49.00	0	0.00	49.10	20	5,070	0.39%
2018/10/03	19	52.16	0	0.00	49.80	19	5,002	0.38%
2018/10/02	12	52.43	12	53.32	52.20	0	4,807	0.00%
2018/10/01	9	57.09	9	56.91	58.00	0	4,553	0.00%
2018/09/28	34	58.21	33	57.62	57.60	1	4,405	0.02%
2018/09/27	20	55.78	31	56.03	57.60	-11	4,125	-0.27%
2018/09/26	10	54.40	2	54.15	53.10	8	3,820	0.21%
2018/09/21	4	52.78	6	52.38	53.00	-2	3,669	-0.05%
2018/09/20	5	50.88	3	51.20	51.00	2	3,591	0.06%
2018/09/19	5	52.46	6	51.55	51.00	-1	3,573	-0.03%
2018/09/18	6	50.97	7	51.39	50.90	-1	3,507	-0.03%
2018/09/17	0	0.00	12	49.76	50.80	-12	3,462	-0.35%
2018/09/14	12	46.42	14	46.39	47.20	-2	3,397	-0.06%
2018/09/13	1	45.00	0	0.00	43.80	1	3,332	0.03%
2018/09/11	2	43.53	0	0.00	43.55	2	3,285	0.06%
2018/09/10	2	48.18	2	49.00	46.85	0	3,215	0.00%
2018/09/07	4	49.70	2	49.83	48.85	2	3,192	0.06%
2018/09/06	7	51.00	8	52.45	51.00	-1	3,160	-0.03%
2018/09/05	6	52.80	4	53.08	53.10	2	3,102	0.06%
2018/09/04	11	52.31	6	51.52	52.80	5	2,951	0.17%
2018/09/03	0	0.00	1	48.00	48.00	-1	2,868	-0.03%
2018/08/31	6	47.80	6	47.75	48.00	0	2,866	0.00%
2018/08/29	1	48.10	0	0.00	48.35	1	2,863	0.03%
2018/08/27	0	0.00	4	46.35	47.30	-4	2,870	-0.14%
2018/08/24	4	45.60	0	0.00	45.60	4	2,883	0.14%
2018/08/22	2	49.03	0	0.00	49.00	2	2,879	0.07%
2018/08/21	0	0.00	1	49.85	49.85	-1	2,874	-0.03%
2018/08/20	6	49.75	6	48.60	48.60	0	2,859	0.00%
2018/08/17	3	51.17	5	51.66	50.20	-2	2,854	-0.07%
2018/08/16	0	0.00	4	49.70	50.00	-4	2,813	-0.14%
2018/08/15	7	50.06	7	50.11	49.80	0	2,795	0.00%
2018/08/14	5	51.28	0	0.00	51.10	5	2,802	0.18%
2018/08/13	2	50.95	3	51.77	51.00	-1	2,785	-0.04%
2018/08/10	10	54.70	6	54.30	54.30	4	2,749	0.15%
2018/08/09	16	55.44	15	54.80	55.80	1	2,661	0.04%
2018/08/07	6	53.60	6	52.90	52.90	0	2,566	0.00%
2018/08/06	10	53.89	10	53.50	53.50	0	2,553	0.00%
2018/08/03	2	56.05	1	56.30	55.10	1	2,541	0.04%
2018/08/02	18	55.00	25	54.46	54.20	-7	2,515	-0.28%
2018/08/01	6	57.10	8	55.48	55.30	-2	2,531	-0.08%
2018/07/31	20	56.60	26	56.90	57.30	-6	2,472	-0.24%
2018/07/30	13	55.15	12	55.46	56.70	1	2,388	0.04%
2018/07/27	14	55.95	18	55.89	54.50	-4	2,274	-0.18%
2018/07/26	10	51.88	6	51.90	52.10	4	2,063	0.19%
2018/07/24	12	51.34	13	51.62	51.00	-1	1,968	-0.05%
2018/07/23	11	49.09	13	50.53	51.30	-2	1,865	-0.11%
2018/07/20	2	49.20	5	49.38	49.20	-3	1,762	-0.17%
2018/07/19	2	49.58	8	49.25	49.85	-6	1,736	-0.35%
2018/07/18	11	49.22	54	49.06	50.00	-43	1,711	-2.51%
2018/07/17	8	48.66	10	49.34	49.20	-2	1,624	-0.12%
2018/07/16	1	46.70	7	47.98	48.00	-6	1,439	-0.42%
2018/07/13	0	0.00	12	41.02	43.65	-12	1,376	-0.87%
2018/07/12	3	39.95	5	40.00	39.70	-2	1,343	-0.15%
2018/07/10	0	0.00	4	39.80	39.85	-4	1,364	-0.29%
2018/07/04	6	40.63	0	0.00	41.25	6	1,493	0.40%
2018/07/03	2	41.90	5	41.00	40.95	-3	1,538	-0.19%
2018/06/26	5	39.95	10	38.53	40.00	-5	1,537	-0.33%
2018/06/25	4	37.95	4	38.40	37.95	0	1,522	0.00%
2018/06/20	0	0.00	11	39.00	38.10	-11	1,639	-0.67%
2018/06/12	0	0.00	9	39.90	39.70	-9	1,681	-0.54%
2018/06/06	10	39.50	0	0.00	39.65	10	1,749	0.57%
2018/06/05	10	40.00	0	0.00	39.90	10	1,764	0.57%
2018/06/04	0	0.00	4	40.35	40.00	-4	1,773	-0.23%
2018/06/01	15	40.95	15.2	42.17	40.60	-0.2	1,853	-0.01%
2018/05/31	33	41.59	3	39.95	41.40	30	1,899	1.58%
2018/05/30	0	0.00	5	38.60	38.60	-5	1,857	-0.27%
2018/05/25	0	0.00	1	39.90	39.85	-1	1,886	-0.05%
2018/05/24	1	38.50	0	0.00	38.50	1	1,884	0.05%
2018/05/22	1	38.50	0	0.00	38.45	1	1,988	0.05%
2018/05/11	0	0.00	1	43.00	43.50	-1	2,060	-0.05%
2018/05/10	0	0.00	15	41.70	41.70	-15	2,049	-0.73%
2018/05/09	13	42.25	160	42.02	41.70	-147	2,040	-7.20%	大賣/鉅額交易
2018/05/04	0	0.00	2	45.65	45.10	-2	2,057	-0.10%
2018/05/03	0	0.00	5	44.30	44.45	-5	2,078	-0.24%
2018/05/02	0	0.00	4	43.75	44.20	-4	2,078	-0.19%
2018/04/30	4	43.60	4	43.61	44.15	0	2,094	0.00%
2018/04/27	10	44.03	5	45.30	43.60	5	2,108	0.24%
2018/04/26	5	44.59	0	0.00	43.45	5	2,120	0.24%
2018/04/25	2	45.35	0	0.00	45.35	2	2,132	0.09%
2018/04/23	2	48.20	0	0.00	47.25	2	2,131	0.09%
2018/04/20	34	49.28	25	50.24	49.00	9	2,135	0.42%
2018/04/19	16	49.69	21	49.16	49.85	-5	2,076	-0.24%
2018/04/18	6	46.73	6	47.32	46.30	0	1,996	0.00%
2018/04/16	5	46.40	0	0.00	46.25	5	2,061	0.24%
2018/04/13	2	47.80	1	47.10	46.85	1	2,211	0.05%
2018/04/12	0	0.00	1	47.60	47.60	-1	2,323	-0.04%
2018/04/11	0	0.00	2	46.50	46.35	-2	2,416	-0.08%
2018/04/10	28	47.14	17	47.46	46.90	11	2,425	0.45%
2018/04/09	17	46.28	1	46.10	45.90	16	2,401	0.67%
2018/04/03	0	0.00	2	43.30	44.35	-2	2,396	-0.08%
2018/04/02	5	43.52	1	43.40	43.50	4	2,474	0.16%
2018/03/26	1	40.30	6	40.05	40.50	-5	2,712	-0.18%
2018/03/21	1	45.80	1	46.20	45.70	0	2,788	0.00%
2018/03/16	0	0.00	14	45.07	45.05	-14	2,890	-0.48%
2018/03/15	13	45.77	32	45.58	45.20	-19	2,969	-0.64%
2018/03/14	46	46.78	10	46.35	46.35	36	3,062	1.18%
2018/03/13	14	46.75	15	46.77	46.75	-1	3,192	-0.03%
2018/03/09	0	0.00	15	46.97	46.60	-15	3,301	-0.45%
2018/03/08	5	47.30	8	47.47	47.45	-3	3,334	-0.09%
2018/03/07	2	48.65	11	48.45	48.00	-9	3,415	-0.26%
2018/03/06	14	45.93	6	47.06	47.00	8	3,386	0.24%
2018/03/05	13	45.35	25	44.83	44.70	-12	3,364	-0.36%
2018/03/02	5	44.45	5	44.40	44.40	0	3,376	0.00%
2018/02/27	5	44.80	3	44.20	43.90	2	3,410	0.06%
2018/02/23	8	44.97	2	44.85	45.00	6	3,575	0.17%
2018/02/22	10	43.35	2	44.70	44.70	8	3,631	0.22%
2018/02/21	0	0.00	10	41.00	41.90	-10	3,614	-0.28%
2018/02/12	0	0.00	1	39.00	39.10	-1	3,599	-0.03%
2018/02/09	8	36.28	3	38.95	38.95	5	3,604	0.14%
2018/02/07	10	40.00	3	40.63	39.70	7	3,596	0.19%
2018/02/06	6	41.73	1	42.90	39.75	5	3,658	0.14%
2018/02/02	0	0.00	3	44.20	44.20	-3	3,635	-0.08%
2018/02/01	5	44.00	5	43.70	43.70	0	3,651	0.00%
2018/01/31	10	43.75	11	43.24	43.35	-1	3,689	-0.03%
2018/01/30	25	44.32	1	43.25	43.25	24	3,850	0.62%
2018/01/29	2	44.45	0	0.00	43.05	2	3,855	0.05%
2018/01/26	1	46.00	0	0.00	45.00	1	3,861	0.03%
2018/01/19	10	48.20	1	47.40	47.65	9	4,266	0.21%
2018/01/18	1	46.85	0.8	46.40	46.80	0.2	4,299	0.00%
2018/01/16	9	47.05	0	0.00	47.55	9	4,483	0.20%
2018/01/12	12	48.91	1	48.50	48.40	11	5,026	0.22%
2018/01/11	5	47.22	0	0.00	48.05	5	5,094	0.10%
2018/01/10	1	47.65	1	47.75	47.20	0	5,163	0.00%
2018/01/09	5	47.60	1	46.10	47.20	4	5,241	0.08%
2018/01/08	25	50.13	28	53.86	50.10	-3	5,143	-0.06%
2018/01/05	14	52.79	13	54.15	54.50	1	5,068	0.02%
2018/01/02	5	52.10	0	0.00	52.30	5	5,233	0.10%