力致 (3483)-元富-世貿券商分點個股進出

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
160.0
漲跌
▲6.0
漲幅
+3.90%
成交量
9,172張
產業
上櫃電腦及週邊類股
356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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/04/29	12	157.17	14	159.18	160.00	-2	4,554	-0.04%
2024/04/26	5	154.70	6	155.00	154.00	-1	4,509	-0.02%
2024/04/25	0	0.00	1	146.00	145.00	-1	4,466	-0.02%
2024/04/24	0	145.14	0	0.00	147.50	0	4,483	0.00%
2024/04/23	1	139.00	0	0.00	141.00	1	4,486	0.02%
2024/04/22	0	0.00	1	142.50	138.00	-1	4,521	-0.02%
2024/04/19	10	133.00	12	134.46	140.50	-2	4,527	-0.04%
2024/04/18	9	136.50	7	139.00	138.50	2	4,510	0.04%
2024/04/17	2	137.00	0.2	136.26	137.00	1.8	4,522	0.04%
2024/04/16	5.1	140.39	5	135.00	135.00	0.1	4,523	0.00%
2024/04/15	0	0.00	1	145.00	144.50	-1	4,502	-0.02%
2024/04/11	0	0.00	1	145.00	146.00	-1	4,536	-0.02%
2024/04/08	0	150.50	1	150.50	150.00	-1	4,695	-0.02%
2024/04/02	0	149.83	5	149.80	150.00	-5	4,921	-0.10%
2024/04/01	0	153.00	0	0.00	153.00	0	5,034	0.00%
2024/03/29	1	153.04	1	157.00	153.00	0	5,043	0.00%
2024/03/28	0	154.50	0	155.00	153.00	0	5,038	0.00%
2024/03/27	0.1	156.58	0	0.00	158.00	0.1	5,105	0.00%
2024/03/26	7.1	161.46	0	0.00	157.50	7.1	5,105	0.14%
2024/03/25	23	163.00	28	161.63	161.00	-5	5,076	-0.10%
2024/03/22	1	155.00	5	155.00	155.50	-4	5,064	-0.08%
2024/03/21	22	150.80	1	152.50	153.00	21	5,037	0.42%
2024/03/20	5	149.40	4	148.50	149.50	1	5,019	0.02%
2024/03/19	0	0.00	11.1	148.41	147.50	-11.1	5,005	-0.22%
2024/03/18	13.3	146.08	0	0.00	147.00	13.3	4,999	0.27%
2024/03/15	5.2	145.24	6	145.83	146.00	-0.8	4,996	-0.02%
2024/03/14	5.1	148.00	25.1	145.56	145.00	-20	5,034	-0.40%
2024/03/13	1.4	152.57	0	0.00	151.50	1.4	4,992	0.03%
2024/03/12	16.1	157.13	6	156.92	158.50	10.1	4,989	0.20%
2024/03/11	3	157.33	2.2	156.40	154.50	0.8	4,970	0.02%
2024/03/08	6	161.92	14	158.26	157.50	-8	4,947	-0.16%
2024/03/07	8	166.00	0	164.50	164.00	8	4,979	0.16%
2024/03/06	10	174.95	11	173.82	168.00	-1	4,946	-0.02%
2024/03/05	0	171.23	0	0.00	171.50	0	4,725	0.00%
2024/03/04	1	170.00	0	0.00	169.00	1	4,744	0.02%
2024/03/01	2	172.00	2	171.00	170.50	0	4,736	0.00%
2024/02/29	1.1	173.36	5.5	170.99	171.50	-4.4	4,729	-0.09%
2024/02/27	5.1	166.81	12	168.29	167.00	-6.9	4,754	-0.15%
2024/02/26	0	164.50	0	0.00	164.50	0	5,015	0.00%
2024/02/23	15.4	168.49	6	170.67	165.00	9.4	5,335	0.18%
2024/02/22	10.1	169.99	3.1	172.35	170.00	7	5,731	0.12%
2024/02/21	6.1	172.15	4.1	169.59	169.50	2	5,855	0.03%
2024/02/20	3.4	169.32	3	170.83	171.50	0.4	5,895	0.01%
2024/02/19	1.1	172.41	0	0.00	170.50	1.1	5,869	0.02%
2024/02/16	1	175.50	4	176.50	176.00	-3	5,848	-0.05%
2024/02/15	11	174.95	17.4	177.32	182.50	-6.4	5,754	-0.11%
2024/02/05	25.1	176.44	26	169.96	166.00	-0.9	5,645	-0.02%
2024/02/02	10	171.10	20	170.53	172.00	-10	5,433	-0.18%
2024/02/01	1	164.50	1	163.50	164.00	0	5,413	0.00%
2024/01/31	0	162.00	0	0.00	163.00	0	5,470	0.00%
2024/01/30	2	166.00	3	167.67	165.00	-1	5,479	-0.02%
2024/01/29	0	160.00	1	161.00	161.50	-1	5,422	-0.02%
2024/01/26	0	157.67	4	157.00	156.50	-4	5,442	-0.07%
2024/01/25	4	164.99	1	163.50	162.50	3	5,474	0.06%
2024/01/24	17	167.00	21	167.98	165.00	-4	5,440	-0.07%
2024/01/23	4	162.62	3	163.33	161.50	1	5,266	0.02%
2024/01/22	3	162.00	5	160.90	163.50	-2	5,216	-0.04%
2024/01/19	7	158.07	1	156.50	156.00	6	5,153	0.12%
2024/01/18	4	160.25	6	159.25	159.50	-2	5,124	-0.04%
2024/01/17	6	161.41	2	160.00	158.00	4	5,142	0.08%
2024/01/16	2	158.00	3	160.00	161.00	-1	5,166	-0.02%
2024/01/15	3	156.99	2	157.00	157.50	1	5,209	0.02%
2024/01/12	1	153.50	0	0.00	151.50	1	5,220	0.02%
2024/01/11	1	152.00	0	0.00	153.00	1	5,283	0.02%
2024/01/10	2	154.99	1	151.50	151.50	1	5,321	0.02%
2024/01/09	1	154.00	1	153.50	153.00	0	5,493	0.00%
2024/01/05	1	159.48	0	0.00	157.00	1	5,926	0.02%
2024/01/04	4	162.49	3	162.83	159.00	1	6,164	0.02%
2024/01/03	2	161.76	7	163.57	163.50	-5	6,308	-0.08%
2024/01/02	3	162.67	3	160.83	162.00	0	6,414	0.00%
2023/12/29	1	162.00	1	162.00	162.50	0	6,419	0.00%
2023/12/28	6	163.42	186	161.04	160.50	-180	6,370	-2.83%	大賣/鉅額交易
2023/12/27	5	159.00	7	159.50	159.00	-2	6,234	-0.03%
2023/12/26	1	150.50	1	150.00	152.50	0	6,193	0.00%
2023/12/25	0	0.00	1	150.50	150.00	-1	6,214	-0.02%
2023/12/22	1	156.95	0	0.00	152.00	1	6,234	0.02%
2023/12/20	2	152.75	1	152.50	152.00	1	6,256	0.02%
2023/12/18	1	150.50	0	0.00	149.50	1	6,320	0.02%
2023/12/15	0	0.00	1	151.00	149.00	-1	6,331	-0.02%
2023/12/13	2	149.00	115	149.54	148.50	-113	6,343	-1.78%	大賣/鉅額交易
2023/12/11	5	149.00	6	150.08	150.50	-1	6,421	-0.02%
2023/12/08	0	0.00	1	154.00	155.00	-1	6,413	-0.02%
2023/12/07	1	157.00	0	0.00	152.50	1	6,428	0.02%
2023/12/06	1	159.00	1	159.50	159.00	0	6,474	0.00%
2023/12/05	1	159.00	1	159.50	158.00	0	6,813	0.00%
2023/12/04	8	164.43	22	161.95	158.50	-14	6,836	-0.20%
2023/12/01	10.1	165.16	9	163.56	165.50	1.1	6,804	0.02%
2023/11/30	1.1	160.45	0	0.00	160.00	1.1	6,874	0.02%
2023/11/29	3	162.67	0.1	163.00	161.00	3	6,901	0.04%
2023/11/28	0	0.00	2	162.50	162.50	-2	6,876	-0.03%
2023/11/27	6.1	160.98	1	160.50	158.50	5.1	6,860	0.07%
2023/11/24	3	161.17	1	162.00	159.00	2	6,864	0.03%
2023/11/23	31	167.52	32	169.55	162.50	-1	6,816	-0.01%
2023/11/22	26	172.27	11	173.82	176.00	15	6,667	0.22%
2023/11/21	25	162.36	16.1	161.31	167.00	9	6,469	0.14%
2023/11/20	1.1	155.43	19.1	149.52	155.00	-18	6,280	-0.29%
2023/11/17	19	147.63	1	149.50	146.50	18	6,331	0.28%
2023/11/16	0	0.00	1	146.50	146.00	-1	6,503	-0.02%
2023/11/15	1	148.00	6	146.42	145.00	-5	6,902	-0.07%
2023/11/13	0	0.00	2	145.00	145.00	-2	7,386	-0.03%
2023/11/10	0	0.00	3	145.67	143.00	-3	7,681	-0.04%
2023/11/09	5	152.30	9.1	151.72	151.50	-4.1	7,907	-0.05%
2023/11/08	13	150.12	8	148.31	150.00	5	8,067	0.06%
2023/11/07	6.1	146.92	3	147.33	148.00	3.1	8,241	0.04%
2023/11/06	13	147.65	28	147.43	146.00	-15	9,352	-0.16%
2023/11/03	15	146.23	21	146.10	147.00	-6	9,663	-0.06%
2023/11/02	119	140.94	11	142.50	146.00	108	9,627	1.12%	大買/鉅額交易
2023/11/01	0	0.00	1	133.00	136.00	-1	9,576	-0.01%
2023/10/31	2	138.75	15	133.70	132.00	-13	9,595	-0.14%
2023/10/30	0	0.00	1	140.50	141.00	-1	9,587	-0.01%
2023/10/27	4	140.13	2	137.00	136.50	2	9,593	0.02%
2023/10/26	3	139.67	2	140.50	138.50	1	9,606	0.01%
2023/10/25	18	139.53	5	142.20	143.00	13	9,617	0.14%
2023/10/24	11	134.95	10	136.50	138.00	1	9,593	0.01%
2023/10/23	1	145.00	2	145.75	137.50	-1	9,575	-0.01%
2023/10/20	11	142.14	11	143.59	143.50	0	9,546	0.00%
2023/10/19	9	144.39	9	143.89	145.50	0	9,627	0.00%
2023/10/18	0	0.00	11	145.32	147.00	-11	9,612	-0.11%
2023/10/17	15	151.20	16	146.44	148.50	-1	9,610	-0.01%
2023/10/16	15	155.90	18	155.25	153.50	-3	9,779	-0.03%
2023/10/13	25	152.14	11	151.00	153.00	14	10,092	0.14%
2023/10/12	27	151.24	43	150.56	154.00	-16	9,938	-0.16%
2023/10/11	219	144.87	33	143.68	144.00	186	9,730	1.91%	大買/鉅額交易
2023/10/06	5	142.60	1	141.00	141.00	4	9,612	0.04%
2023/10/05	19	138.05	22	139.80	139.50	-3	9,489	-0.03%
2023/10/04	0	0.00	2	133.75	137.00	-2	9,484	-0.02%
2023/10/03	12	136.04	17	135.50	135.00	-5	9,490	-0.05%
2023/10/02	24	139.44	17	140.26	139.00	7	9,503	0.07%
2023/09/28	1	135.00	2	136.00	137.00	-1	9,489	-0.01%
2023/09/27	22	133.50	0	0.00	134.50	22	9,522	0.23%
2023/09/26	17	135.53	15	130.50	130.50	2	9,589	0.02%
2023/09/25	1	133.00	0	0.00	134.00	1	9,676	0.01%
2023/09/22	11	131.41	1	129.50	132.00	10	9,805	0.10%
2023/09/21	10	123.00	10	128.50	129.00	0	9,794	0.00%
2023/09/20	1	134.00	2	131.25	131.50	-1	9,702	-0.01%
2023/09/19	0	0.00	13	131.81	131.50	-13	9,769	-0.13%
2023/09/18	1	137.50	11	135.59	135.50	-10	9,837	-0.10%
2023/09/15	14	138.61	1	138.00	138.00	13	10,086	0.13%
2023/09/14	8	136.44	15	137.20	139.50	-7	10,040	-0.07%
2023/09/13	21	132.71	18	132.42	133.00	3	9,987	0.03%
2023/09/12	21	136.12	21	135.07	135.00	0	9,979	0.00%
2023/09/11	2	136.50	35	134.64	133.50	-33	10,056	-0.33%
2023/09/08	26	146.44	15	145.53	142.00	11	9,998	0.11%
2023/09/07	6	142.58	0	0.00	142.50	6	9,677	0.06%
2023/09/06	0	0.00	7	142.71	142.50	-7	9,656	-0.07%
2023/09/05	2	144.25	2	144.00	143.50	0	9,646	0.00%
2023/09/01	0	0.00	0.1	133.50	132.50	-0.1	9,721	0.00%
2023/08/31	0.1	134.49	0	0.00	136.00	0.1	9,819	0.00%
2023/08/29	10	135.00	7	133.00	134.00	3	9,925	0.03%
2023/08/28	0	0.00	2	134.50	133.00	-2	9,872	-0.02%
2023/08/25	0	0.00	1.1	138.66	140.00	-1.1	9,703	-0.01%
2023/08/24	55.1	146.00	54	143.44	140.00	1.1	9,554	0.01%
2023/08/23	25	145.60	26	147.29	144.00	-1	9,286	-0.01%
2023/08/22	14	151.18	21.2	151.92	150.50	-7.2	9,063	-0.08%
2023/08/21	52.2	144.17	55	147.36	152.00	-2.8	8,852	-0.03%
2023/08/18	17	145.29	13	146.58	143.00	4	8,423	0.05%
2023/08/17	70	146.27	44	146.45	146.00	26	8,180	0.32%
2023/08/16	23	140.83	30	143.42	145.00	-7	7,821	-0.09%
2023/08/15	48	135.55	41	136.66	136.00	7	7,426	0.09%
2023/08/14	43	134.13	42	134.46	132.50	1	7,093	0.01%
2023/08/11	27	149.28	14	148.50	146.50	13	6,715	0.19%
2023/08/10	15	154.70	15	156.50	162.50	0	6,461	0.00%
2023/08/09	7	153.64	8	156.50	158.00	-1	5,326	-0.02%
2023/08/04	0	0.00	2	137.50	143.50	-2	5,066	-0.04%
2023/07/31	0	0.00	2	167.75	148.00	-2	5,496	-0.04%
2023/07/28	0	0.00	1	161.50	164.00	-1	5,450	-0.02%
2023/07/26	0.1	144.00	0	0.00	145.00	0.1	5,375	0.00%
2023/07/25	0	0.00	37	151.50	147.50	-37	5,327	-0.69%
2023/07/24	11	158.32	0.3	166.50	158.00	10.7	5,275	0.20%
2023/07/21	29	150.00	7	150.21	151.50	22	5,155	0.43%
2023/07/19	15	132.00	20.1	136.24	133.00	-5.1	5,039	-0.10%
2023/07/18	64	120.69	61	122.51	126.50	3	4,709	0.06%
2023/07/17	1	120.00	18	119.89	120.00	-17	4,198	-0.40%
2023/07/14	0	0.00	2.2	109.50	109.50	-2.2	4,123	-0.05%
2023/07/13	4	99.90	12	99.90	99.90	-8	4,072	-0.20%
2023/07/12	8	91.58	2.1	91.95	90.90	5.9	3,998	0.15%
2023/07/11	11	91.22	10	90.50	90.50	1	3,940	0.03%
2023/07/10	4	87.80	2	87.80	87.50	2	3,896	0.05%
2023/07/07	1	88.30	10	87.40	87.50	-9	3,883	-0.23%
2023/07/06	1	92.90	12	93.13	90.00	-11	3,837	-0.29%
2023/07/05	5	92.62	1	91.20	93.00	4	3,774	0.11%
2023/07/04	2	91.30	0	0.00	91.00	2	3,712	0.05%
2023/07/03	12	92.20	8	91.84	91.10	4	3,614	0.11%
2023/06/30	16	87.68	23	87.90	88.30	-7	3,438	-0.20%
2023/06/29	0	0.00	10	83.36	83.60	-10	3,408	-0.29%
2023/06/28	0	0.00	21	82.18	82.20	-21	3,432	-0.61%
2023/06/27	33	83.50	6	85.85	80.80	27	3,425	0.79%
2023/06/26	1	87.50	1	88.10	87.40	0	3,399	0.00%
2023/06/21	9	84.69	82	85.37	88.30	-73	3,312	-2.20%
2023/06/20	60	80.73	0	0.00	80.80	60	3,175	1.89%
2023/06/16	4	81.10	3	80.30	80.30	1	3,199	0.03%
2023/06/15	17	84.12	9	84.57	83.50	8	3,147	0.25%
2023/06/14	1	82.60	1	82.50	82.20	0	3,022	0.00%
2023/06/13	4	81.18	4	81.90	81.10	0	2,972	0.00%
2023/06/12	20	79.75	31	80.34	80.60	-11	2,919	-0.38%
2023/06/09	10	80.22	9	81.00	80.20	1	2,873	0.03%
2023/06/08	16	82.03	6	83.10	81.50	10	2,795	0.36%
2023/06/07	15	83.37	16	82.98	83.80	-1	2,707	-0.04%
2023/06/06	4	79.33	5	79.20	77.50	-1	2,512	-0.04%
2023/06/05	9	76.99	3	76.97	78.40	6	2,373	0.25%
2023/06/02	2	71.20	1	71.50	72.20	1	2,201	0.05%
2023/05/31	2	72.70	0	0.00	72.10	2	2,175	0.09%
2023/05/29	0	0.00	1	72.90	73.50	-1	2,155	-0.05%
2023/05/26	0	0.00	1	75.10	72.70	-1	2,141	-0.05%
2023/05/25	13	74.42	0	0.00	75.00	13	2,093	0.62%
2023/05/23	0	0.00	10	72.51	72.30	-10	1,996	-0.50%
2023/05/22	0	0.00	10	72.50	72.70	-10	1,997	-0.50%
2023/05/16	1	73.00	2	72.60	72.50	-1	2,033	-0.05%
2023/05/15	1	70.10	0	0.00	70.00	1	1,994	0.05%
2023/05/12	10	70.50	0	0.00	72.30	10	1,982	0.50%
2023/05/09	28	79.69	20	78.03	79.10	8	1,782	0.45%
2023/05/08	0	0.00	11	76.97	77.30	-11	1,391	-0.79%
2023/05/05	2	71.30	2	71.35	70.30	0	1,294	0.00%
2023/05/03	0	0.00	1	69.80	68.90	-1	1,273	-0.08%
2023/04/26	1	66.50	1	67.40	67.40	0	1,264	0.00%
2023/04/21	2	69.40	0	0.00	68.00	2	1,234	0.16%
2023/04/20	1	70.80	1	71.80	71.50	0	1,199	0.00%
2023/04/19	1	73.10	3	72.93	72.60	-2	1,177	-0.17%
2023/04/18	3	71.27	1	71.10	70.40	2	1,131	0.18%
2023/04/17	0	0.00	1	72.30	72.30	-1	1,121	-0.09%
2023/04/14	1	70.20	0	0.00	70.30	1	1,106	0.09%
2023/04/11	0	0.00	1	71.60	71.60	-1	1,065	-0.09%
2023/04/10	1	71.90	0	0.00	71.60	1	1,054	0.09%
2023/03/31	1	72.00	1	71.70	71.70	0	1,008	0.00%
2023/03/30	10	74.20	32	73.46	72.60	-22	984	-2.24%
2023/03/29	32	71.40	1	70.80	71.50	31	859	3.61%
2023/03/28	1	69.40	10	69.30	69.20	-9	805	-1.12%
2023/03/27	0	0.00	11	70.98	70.10	-11	779	-1.41%
2023/03/23	34	71.03	12.1	70.92	71.00	21.9	686	3.20%
2023/03/22	1	64.60	14	67.80	68.80	-13	548	-2.37%
2023/03/15	10	62.74	0	0.00	61.90	10	504	1.98%
2023/03/09	2	63.70	0	0.00	62.70	2	573	0.35%
2023/03/08	2	64.00	0	0.00	64.00	2	569	0.35%
2023/02/16	0	0.00	1.1	63.44	64.30	-1.1	554	-0.20%
2023/02/09	1	61.70	0	0.00	61.70	1	493	0.20%
2023/02/06	0	0.00	1	60.00	59.20	-1	478	-0.21%
2023/02/03	1	59.10	6	59.87	59.40	-5	473	-1.06%
2023/02/02	6	58.80	2	59.00	58.80	4	462	0.87%
2023/02/01	0	0.00	6	57.40	59.60	-6	439	-1.36%
2023/01/31	6	56.82	0	0.00	56.10	6	421	1.42%
2022/12/15	0	0.00	1	56.90	56.70	-1	449	-0.22%
2022/12/14	1	56.50	0	0.00	57.10	1	449	0.22%
2022/12/02	4	58.63	14	58.24	58.30	-10	376	-2.65%
2022/12/01	2	57.90	0	0.00	57.50	2	357	0.56%
2022/11/25	0	0.00	3	54.40	52.80	-3	325	-0.92%
2022/11/24	0	0.00	7	54.60	54.00	-7	324	-2.16%
2022/11/21	0	0.00	1	52.90	53.40	-1	320	-0.31%
2022/11/18	13	54.72	0	0.00	53.80	13	317	4.10%
2022/11/17	7	54.20	0	0.00	54.40	7	311	2.25%
2022/11/16	2	54.75	11	54.84	55.40	-9	292	-3.07%
2022/11/14	10	51.50	0	0.00	51.60	10	281	3.56%
2022/11/08	0	0.00	1.6	48.45	47.60	-1.6	253	-0.62%
2022/10/14	1	46.20	0	0.00	45.80	1	271	0.37%
2022/09/28	0	0.00	1	47.45	47.00	-1	283	-0.35%
2022/09/16	0	0.00	1	58.90	58.90	-1	307	-0.33%
2022/08/19	0	0.00	0.1	64.00	63.30	-0.1	385	-0.03%
2022/08/17	0	61.40	0.2	61.20	61.30	-0.2	387	-0.05%
2022/08/04	0	55.40	0	0.00	55.60	0	420	0.00%
2022/07/26	0	58.00	0	0.00	57.20	0	445	0.00%
2022/07/21	0	0.00	0.5	61.60	63.00	-0.5	455	-0.11%
2022/07/20	0.2	60.80	0	0.00	60.70	0.2	455	0.04%
2022/07/11	0.2	59.60	0	0.00	59.50	0.2	515	0.04%
2022/07/08	1	60.30	1	60.70	60.70	0	521	0.00%
2022/06/29	0	0.00	1	64.00	64.20	-1	784	-0.13%
2022/06/17	0	70.10	0	0.00	69.30	0	912	0.00%
2022/06/10	1	74.50	0	0.00	74.50	1	909	0.11%
2022/06/09	6	74.75	6	74.20	74.20	0	909	0.00%
2022/06/08	6	74.95	6	74.60	74.60	0	913	0.00%
2022/06/02	10	73.98	10	73.70	73.70	0	935	0.00%
2022/05/31	0	0.00	5	72.56	72.50	-5	947	-0.53%
2022/05/30	5	72.30	0	0.00	72.30	5	945	0.53%
2022/05/27	0	0.00	2	70.00	70.50	-2	947	-0.21%
2022/05/23	0	0.00	3	73.17	72.00	-3	972	-0.31%
2022/05/20	5	73.26	0	0.00	73.20	5	985	0.51%
2022/05/11	9	70.93	9	70.80	70.80	0	1,025	0.00%
2022/05/10	3	68.70	3	70.70	70.70	0	1,056	0.00%
2022/05/09	6	70.80	6	70.80	70.80	0	1,059	0.00%
2022/05/06	6	72.85	6	72.70	72.70	0	1,074	0.00%
2022/05/05	6	74.35	6	74.70	74.70	0	1,102	0.00%
2022/05/04	12	73.00	12	74.10	74.10	0	1,107	0.00%
2022/04/29	10	74.25	11	72.80	72.80	-1	1,130	-0.09%
2022/04/28	21	73.26	21	72.60	72.60	0	1,147	0.00%
2022/04/22	0	0.00	1	77.00	77.00	-1	1,165	-0.09%
2022/04/21	0	0.00	0	79.45	79.10	0	1,167	0.00%
2022/04/20	0	79.55	0	0.00	79.00	0	1,182	0.00%
2022/04/19	0	0.00	0	79.90	79.00	0	1,198	0.00%
2022/04/15	10	80.29	0	81.90	80.10	10	1,240	0.81%
2022/04/14	0	82.60	0	0.00	82.00	0	1,254	0.00%
2022/04/11	0	0.00	10	84.30	83.10	-10	1,252	-0.80%
2022/04/08	0	0.00	0.5	88.00	87.30	-0.5	1,213	-0.04%
2022/04/07	5	88.88	3	86.63	86.40	2	1,193	0.17%
2022/04/06	4	89.92	2	88.90	88.90	2	1,156	0.17%
2022/04/01	2	88.65	1	89.40	89.30	1	1,112	0.09%
2022/03/23	1	79.00	0	0.00	79.20	1	1,189	0.08%
2022/03/22	15	77.84	15	78.20	78.20	0	1,205	0.00%
2022/03/18	10	76.92	10	77.00	77.00	0	1,275	0.00%
2022/03/16	1	74.60	0	0.00	74.30	1	1,379	0.07%
2022/03/15	15	74.17	15	74.37	74.30	0	1,485	0.00%
2022/03/11	0	75.80	0	0.00	75.70	0	1,624	0.00%
2022/03/07	0	0.00	1	75.80	75.80	-1	2,543	-0.04%
2022/02/22	10	84.50	10	81.70	81.70	0	3,734	0.00%
2022/02/21	10	85.45	10	86.10	86.10	0	3,798	0.00%
2022/02/18	20	84.30	20	84.90	84.90	0	3,800	0.00%
2022/02/17	1	86.40	1	85.00	84.20	0	3,812	0.00%
2022/02/15	0	0.00	2	82.80	82.00	-2	3,817	-0.05%
2022/02/14	5	80.80	5	81.00	81.00	0	3,816	0.00%
2022/02/11	0	0.00	2	83.50	82.60	-2	3,817	-0.05%
2022/02/10	13	83.46	11	83.67	83.30	2	3,824	0.05%
2022/02/09	10	84.80	1	85.10	85.40	9	3,792	0.24%
2022/01/25	10	79.10	10	78.00	78.00	0	3,756	0.00%
2022/01/20	0	0.00	1	81.90	82.20	-1	3,755	-0.03%
2022/01/19	2	83.45	1	83.40	83.40	1	3,754	0.03%
2022/01/18	0	0.00	1	82.60	82.50	-1	3,753	-0.03%
2022/01/17	1	81.50	0	0.00	82.50	1	3,741	0.03%
2022/01/14	15	78.27	16.1	78.48	78.50	-1.1	3,729	-0.03%
2022/01/13	0	0.00	2	80.95	81.20	-2	3,713	-0.05%
2022/01/12	2	80.20	0.6	80.60	80.20	1.4	3,699	0.04%
2022/01/11	0	0.00	1	86.20	82.00	-1	3,687	-0.03%
2022/01/07	5	85.40	5	86.28	86.70	0	3,650	0.00%
2022/01/06	10	88.45	10	88.40	88.40	0	3,630	0.00%
2022/01/04	1	90.50	0	0.00	90.00	1	3,652	0.03%
2021/12/30	1	90.90	0	0.00	90.90	1	3,733	0.03%
2021/12/29	0	0.00	1	91.20	91.00	-1	3,749	-0.03%
2021/12/28	0	0.00	1	90.10	90.20	-1	3,751	-0.03%
2021/12/24	0	0.00	3	90.60	90.70	-3	3,779	-0.08%
2021/12/23	12	94.97	1	94.90	92.60	11	3,750	0.29%
2021/12/22	13	92.81	6	92.47	93.40	7	3,668	0.19%
2021/12/21	1	89.00	0	0.00	89.10	1	3,593	0.03%
2021/12/20	1	87.00	0	0.00	86.90	1	3,573	0.03%
2021/12/17	0	0.00	1	88.10	88.10	-1	3,553	-0.03%
2021/12/16	0	0.00	1	87.20	87.50	-1	3,522	-0.03%
2021/12/15	5	88.60	5.3	88.31	88.30	-0.3	3,499	-0.01%
2021/12/14	7	88.04	5	87.20	87.20	2	3,468	0.06%
2021/12/13	0	0.00	5	91.60	91.00	-5	3,422	-0.15%
2021/12/10	28	94.68	22	91.51	91.50	6	3,420	0.18%
2021/12/09	13	98.92	16	94.62	94.20	-3	3,357	-0.09%
2021/12/08	3	99.47	0	0.00	98.80	3	3,259	0.09%
2021/12/07	2	99.75	0.5	99.90	99.70	1.5	3,216	0.05%
2021/12/06	17	103.65	15	106.10	103.00	2	3,132	0.06%
2021/12/03	17	103.29	18	104.33	105.00	-1	2,971	-0.03%
2021/12/02	11	105.05	9	100.72	101.00	2	2,841	0.07%
2021/12/01	16.5	103.33	12.2	103.84	103.00	4.3	2,660	0.16%
2021/11/30	3	97.40	7.4	99.56	98.10	-4.4	2,197	-0.20%
2021/11/29	25	90.02	17	90.28	91.30	8	1,933	0.41%
2021/11/26	23	95.14	17	93.49	93.00	6	1,888	0.32%
2021/11/25	1	94.30	4	94.93	97.00	-3	1,821	-0.16%
2021/11/24	33	96.97	22	97.57	97.00	11	1,756	0.63%
2021/11/23	17	93.59	20	96.45	93.50	-3	1,586	-0.19%
2021/11/22	17	95.46	20	94.49	95.70	-3	1,465	-0.20%
2021/11/19	17	92.86	20	89.77	92.00	-3	1,311	-0.23%
2021/11/18	0	0.00	10	85.01	85.30	-10	1,017	-0.98%
2021/11/17	5	76.60	5	77.60	77.60	0	939	0.00%
2021/11/16	7	77.74	0	0.00	77.40	7	946	0.74%
2021/11/15	15	75.18	15	77.43	77.40	0	938	0.00%
2021/11/12	25	74.02	25	74.90	74.90	0	937	0.00%
2021/11/11	23	73.33	26	72.87	72.60	-3	932	-0.32%
2021/11/10	11	73.95	10	73.40	73.40	1	938	0.11%
2021/11/09	10	74.06	8	74.90	74.90	2	939	0.21%
2021/11/04	0	0.00	10	74.00	73.30	-10	991	-1.01%
2021/11/03	0	0.00	1	74.40	74.00	-1	1,002	-0.10%
2021/11/01	0	0.00	10	75.10	75.20	-10	987	-1.01%
2021/10/28	0	0.00	2	72.30	72.00	-2	981	-0.20%
2021/10/26	1	70.20	0	0.00	70.30	1	974	0.10%
2021/10/21	1	72.00	1	71.90	70.60	0	1,033	0.00%
2021/10/20	0	0.00	4	70.83	70.50	-4	1,077	-0.37%
2021/10/18	2	69.30	0	0.00	69.70	2	1,130	0.18%
2021/10/15	10	69.90	0	0.00	70.00	10	1,170	0.85%
2021/10/13	1	73.70	0	0.00	69.60	1	1,416	0.07%
2021/10/08	0	0.00	6	78.20	77.10	-6	1,596	-0.38%
2021/10/07	2	77.90	2	79.25	80.20	0	1,687	0.00%
2021/10/06	1	72.70	1	73.80	74.00	0	1,725	0.00%
2021/10/01	0	0.00	1	67.20	68.10	-1	1,752	-0.06%
2021/09/30	2	72.10	0	0.00	72.10	2	1,753	0.11%
2021/09/27	0	0.00	1	75.00	73.80	-1	1,770	-0.06%
2021/09/24	0	0.00	1	73.10	73.00	-1	1,771	-0.06%
2021/09/23	1	72.00	0	0.00	71.90	1	1,780	0.06%
2021/09/15	0	0.00	6	77.58	75.30	-6	1,802	-0.33%
2021/09/03	3	84.77	0	0.00	84.20	3	1,927	0.16%
2021/09/02	0	0.00	1	86.40	85.30	-1	1,977	-0.05%
2021/08/27	2	81.85	0	0.00	81.40	2	2,060	0.10%
2021/08/24	1	80.20	0	0.00	78.00	1	2,173	0.05%
2021/08/23	12	75.97	0	0.00	77.60	12	2,200	0.55%
2021/08/20	8	73.00	0	0.00	72.60	8	2,207	0.36%
2021/08/19	0	0.00	8	76.75	74.00	-8	2,226	-0.36%
2021/08/18	13	76.92	20	73.02	78.80	-7	2,251	-0.31%
2021/08/11	2	86.60	1	80.70	82.50	1	2,359	0.04%
2021/08/09	0	0.00	1	89.00	88.50	-1	2,387	-0.04%
2021/08/06	6	91.80	7	90.80	90.60	-1	2,412	-0.04%
2021/08/03	0	0.00	1	92.60	92.50	-1	2,609	-0.04%
2021/07/29	1	92.70	1	93.30	93.50	0	2,711	0.00%
2021/07/27	5	101.00	6	96.42	94.50	-1	2,816	-0.04%
2021/07/26	15	99.45	10	99.51	98.00	5	2,840	0.18%
2021/07/23	2	101.00	0	0.00	101.00	2	2,827	0.07%
2021/07/22	1	104.50	0	0.00	104.50	1	2,823	0.04%
2021/07/21	0	0.00	15	103.93	106.00	-15	2,844	-0.53%
2021/07/20	2	105.25	16	104.44	104.50	-14	2,851	-0.49%
2021/07/19	27	111.37	30	109.82	109.50	-3	2,850	-0.11%
2021/07/16	17	105.88	4	106.75	107.50	13	2,798	0.46%
2021/07/14	16	104.94	1	104.50	101.50	15	2,897	0.52%
2021/07/13	8	98.24	7	98.67	100.50	1	2,776	0.04%
2021/07/12	0	0.00	1	92.00	91.50	-1	2,743	-0.04%
2021/07/09	6	91.45	1	90.30	90.40	5	2,809	0.18%
2021/07/08	6	91.02	5	91.72	92.80	1	2,879	0.03%
2021/07/02	0	0.00	0	88.00	87.80	0	3,248	0.00%
2021/07/01	3	88.83	0	0.00	88.00	3	3,366	0.09%
2021/06/22	1	88.60	0	0.00	88.60	1	4,093	0.02%
2021/06/21	2	91.20	0	0.00	90.40	2	4,078	0.05%
2021/06/18	0	0.00	4	95.93	94.40	-4	4,072	-0.10%
2021/06/15	1	92.20	0	0.00	92.70	1	4,098	0.02%
2021/06/11	2	91.20	1	93.60	91.70	1	4,145	0.02%
2021/06/10	1	93.30	3	92.77	92.90	-2	4,212	-0.05%
2021/06/09	1	91.20	3	91.17	89.00	-2	4,316	-0.05%
2021/06/08	2	88.75	0	0.00	88.70	2	4,495	0.04%
2021/06/07	6	87.78	5	89.00	88.60	1	4,724	0.02%
2021/06/04	1	88.40	0	0.00	88.00	1	5,022	0.02%
2021/06/02	0	0.00	3	97.17	92.40	-3	5,037	-0.06%
2021/06/01	3	93.70	0	0.00	92.40	3	4,977	0.06%
2021/05/31	2	93.75	1	93.80	92.70	1	4,973	0.02%
2021/05/27	2	89.70	0	0.00	88.80	2	5,005	0.04%
2021/05/25	3	92.43	10	93.49	93.50	-7	5,013	-0.14%
2021/05/24	1	88.30	1	87.40	87.00	0	5,033	0.00%
2021/05/21	6	83.92	8	85.41	85.80	-2	5,051	-0.04%
2021/05/19	10	82.27	0	0.00	83.80	10	5,456	0.18%
2021/05/18	0	0.00	1	81.80	81.80	-1	5,571	-0.02%
2021/05/17	2	79.05	6	76.02	74.40	-4	5,612	-0.07%
2021/05/14	4	83.73	1	84.60	80.20	3	5,842	0.05%
2021/05/13	5	80.62	4	81.13	81.50	1	5,897	0.02%
2021/05/12	3	80.17	0	0.00	79.40	3	5,836	0.05%
2021/05/11	0	0.00	2	88.20	88.20	-2	5,776	-0.03%
2021/05/07	1	99.20	4	101.38	102.00	-3	5,737	-0.05%
2021/05/06	0	0.00	13	98.63	98.40	-13	5,703	-0.23%
2021/05/05	1	100.50	0	0.00	99.90	1	5,670	0.02%
2021/05/04	2	106.25	2	101.25	101.50	0	5,632	0.00%
2021/05/03	1	112.00	0	0.00	111.50	1	5,593	0.02%
2021/04/29	0	0.00	4	121.00	120.50	-4	5,597	-0.07%
2021/04/28	0	0.00	3	119.50	118.50	-3	5,589	-0.05%
2021/04/26	10	126.50	18	125.14	123.00	-8	5,649	-0.14%
2021/04/23	14	124.14	15	124.20	124.00	-1	5,628	-0.02%
2021/04/22	18	128.22	9	128.61	123.00	9	5,613	0.16%
2021/04/21	31	132.24	26	132.04	133.50	5	5,558	0.09%
2021/04/20	10	129.05	4	126.63	130.50	6	5,448	0.11%
2021/04/19	1	121.50	0	0.00	119.00	1	5,428	0.02%
2021/04/16	2	123.25	1	124.50	121.50	1	5,522	0.02%
2021/04/15	3	121.67	1	124.00	125.00	2	5,592	0.04%
2021/04/14	5	118.50	7	117.43	116.00	-2	5,564	-0.04%
2021/04/13	6	124.00	2	129.25	120.00	4	5,539	0.07%
2021/04/12	3	127.50	1	131.00	124.50	2	5,574	0.04%
2021/04/09	8	132.56	5	129.20	128.50	3	5,538	0.05%
2021/04/08	18	133.28	6	135.17	136.50	12	5,427	0.22%
2021/04/07	5	122.90	4	123.88	127.50	1	5,213	0.02%
2021/04/06	6	121.00	46	118.11	118.50	-40	5,096	-0.78%
2021/04/01	8	123.31	4	118.50	118.50	4	5,014	0.08%
2021/03/31	20	118.05	32	120.64	123.50	-12	4,871	-0.25%
2021/03/30	1	112.00	3	111.83	112.50	-2	4,673	-0.04%
2021/03/29	2	111.75	4	113.25	110.50	-2	4,642	-0.04%
2021/03/26	1	109.50	0	0.00	109.50	1	4,574	0.02%
2021/03/25	48	107.71	11	108.14	106.50	37	4,530	0.82%
2021/03/24	3	103.33	1	103.50	103.00	2	4,451	0.04%
2021/03/23	7	103.36	4	102.50	103.00	3	4,449	0.07%
2021/03/22	2	105.00	1	104.00	104.50	1	4,425	0.02%
2021/03/17	4	103.00	151	101.91	104.50	-147	4,317	-3.40%	大賣/鉅額交易
2021/03/16	7	102.50	6	103.50	101.50	1	4,270	0.02%
2021/03/15	4	100.58	0.1	100.50	101.00	3.9	4,202	0.09%
2021/03/12	3.1	105.13	2	111.00	108.00	1.1	4,058	0.03%
2021/03/11	161	110.88	17	111.03	116.00	144	3,863	3.73%	大買/鉅額交易
2021/03/10	1	115.00	3	111.67	105.50	-2	3,656	-0.05%
2021/03/09	1	108.00	7	108.14	108.50	-6	3,345	-0.18%
2021/03/08	7	115.14	1	115.00	111.00	6	3,316	0.18%
2021/03/05	1	111.00	0	0.00	108.50	1	3,278	0.03%
2021/03/03	1	107.00	0.1	105.00	107.00	0.9	3,269	0.03%
2021/03/02	4	109.00	0	0.00	106.00	4	3,270	0.12%
2021/02/26	15	110.00	0	0.00	112.00	15	3,245	0.46%
2021/02/25	1	108.00	0	0.00	108.50	1	3,203	0.03%
2021/02/24	0	0.00	8.2	104.71	105.00	-8.2	3,189	-0.26%
2021/02/23	0	0.00	2	110.00	112.50	-2	3,132	-0.06%
2021/02/22	20	110.98	19	111.29	113.00	1	3,107	0.03%
2021/02/19	3.1	106.00	1	108.50	103.00	2.1	2,950	0.07%
2021/02/18	2.1	99.57	2	103.25	104.00	0.1	2,701	0.00%
2021/02/17	0.1	94.70	2	92.05	94.70	-1.9	2,564	-0.07%
2021/02/05	25	85.80	31	86.27	86.10	-6	2,517	-0.24%
2021/02/04	7	79.50	14	79.49	80.80	-7	2,348	-0.30%
2021/02/03	4	75.55	3	76.67	76.00	1	2,268	0.04%
2021/02/01	3	74.03	2.2	74.11	73.00	0.8	2,305	0.04%
2021/01/29	5	76.74	3	77.77	76.90	2	2,315	0.09%
2021/01/28	5	78.16	0	0.00	77.50	5	2,328	0.21%
2021/01/26	1	78.60	0	0.00	77.10	1	2,335	0.04%
2021/01/22	0	0.00	4	80.55	81.00	-4	2,284	-0.18%
2021/01/21	0	0.00	1	78.00	78.00	-1	2,249	-0.04%
2021/01/20	2	77.90	2	77.50	76.00	0	2,242	0.00%
2021/01/19	3	81.33	2	81.30	81.00	1	2,237	0.04%
2021/01/18	2	77.75	1	79.60	79.80	1	2,169	0.05%
2021/01/15	1	78.29	0	0.00	78.00	1	2,147	0.05%
2021/01/14	3.2	79.14	0	0.00	80.10	3.2	2,122	0.15%
2021/01/13	3	78.50	2	78.60	80.50	1	2,050	0.05%
2021/01/12	0	0.00	1	79.10	76.50	-1	1,950	-0.05%
2021/01/11	0	0.00	2	78.45	77.80	-2	1,871	-0.11%
2021/01/08	1	74.70	1.1	77.01	75.90	-0.1	1,773	-0.01%
2021/01/07	0	0.00	1	73.20	73.20	-1	1,668	-0.06%
2021/01/05	1	73.50	2	72.40	72.80	-1	1,582	-0.06%
2020/12/29	0	0.00	1	65.30	65.60	-1	1,570	-0.06%
2020/12/28	1	66.40	1	67.50	66.40	0	1,577	0.00%
2020/12/25	0	0.00	6	67.73	67.70	-6	1,576	-0.38%
2020/12/24	9	65.98	5	66.30	66.60	4	1,544	0.26%
2020/12/22	0	0.00	0	62.60	61.10	0	1,549	0.00%
2020/12/21	0	0.00	1.2	62.73	62.60	-1.2	1,583	-0.07%
2020/12/16	0	0.00	0	63.60	64.00	0	1,687	0.00%
2020/12/09	1	67.70	0	0.00	68.00	1	1,783	0.06%
2020/12/07	0	0.00	1	65.00	65.20	-1	1,836	-0.05%
2020/12/04	2	66.85	0	0.00	66.20	2	1,845	0.11%
2020/12/01	0	0.00	1	68.10	68.30	-1	1,952	-0.05%
2020/11/27	0	0.00	0.2	68.50	68.50	-0.2	2,158	-0.01%
2020/11/25	0	0.00	1	69.90	69.80	-1	2,208	-0.05%
2020/11/24	0	0.00	2	72.10	71.30	-2	2,257	-0.09%
2020/11/20	1	72.30	0	0.00	72.50	1	2,483	0.04%
2020/11/18	1	73.10	0	0.00	72.60	1	2,633	0.04%
2020/11/12	2	73.30	2	73.55	72.60	0	3,064	0.00%
2020/11/10	1	72.20	0	0.00	71.00	1	3,151	0.03%
2020/11/09	1	71.50	1	70.00	72.50	0	3,476	0.00%
2020/11/05	0	70.30	0	0.00	70.50	0	3,703	0.00%
2020/11/04	1	70.00	0	0.00	70.20	1	3,816	0.03%
2020/10/28	10	73.50	10	73.10	72.10	0	4,669	0.00%
2020/10/27	0.4	73.00	0	0.00	73.20	0.4	4,725	0.01%
2020/10/26	2	77.00	0	0.00	76.40	2	4,723	0.04%
2020/10/23	2	76.75	0	0.00	77.40	2	4,754	0.04%
2020/10/16	0.5	78.50	0	0.00	78.50	0.5	5,559	0.01%
2020/10/14	1	82.60	0	0.00	82.20	1	5,931	0.02%
2020/10/13	1	81.60	0	0.00	81.60	1	5,963	0.02%
2020/10/08	0	0.00	1	85.00	85.30	-1	6,212	-0.02%
2020/10/06	1	84.40	12	84.28	84.60	-11	6,286	-0.17%
2020/10/05	2	81.20	0	0.00	82.50	2	6,345	0.03%
2020/09/28	10	79.60	0	0.00	80.50	10	6,591	0.15%
2020/09/25	1	83.00	3	80.30	78.60	-2	6,757	-0.03%
2020/09/23	0	0.00	3	86.10	86.20	-3	6,811	-0.04%
2020/09/22	1	85.70	2	85.70	84.70	-1	6,825	-0.01%
2020/09/21	3	87.33	50	86.07	86.60	-47	6,810	-0.69%
2020/09/18	1	84.50	0	0.00	85.50	1	6,766	0.01%
2020/09/17	51	82.78	1	83.70	82.80	50	6,736	0.74%
2020/09/16	0	0.00	1	80.70	80.70	-1	6,693	-0.01%
2020/09/11	1	83.00	0	0.00	80.20	1	6,689	0.01%
2020/09/09	1	87.70	0	0.00	88.80	1	6,632	0.02%
2020/09/08	2	85.80	1	88.00	85.50	1	6,608	0.02%
2020/09/07	0	0.00	1	88.10	88.00	-1	6,598	-0.02%
2020/09/03	7	95.57	7	93.99	91.50	0	6,609	0.00%
2020/09/02	0	0.00	4	92.50	92.30	-4	6,463	-0.06%
2020/08/31	4	92.78	3	92.40	92.60	1	6,441	0.02%
2020/08/28	3	92.00	3	92.50	90.00	0	6,398	0.00%
2020/08/27	2	90.55	1	92.00	91.00	1	6,363	0.02%
2020/08/26	7	93.16	6	91.30	90.70	1	6,368	0.02%
2020/08/25	2	89.70	2	88.00	90.30	0	6,208	0.00%
2020/08/24	3	85.93	2	86.25	86.50	1	6,137	0.02%
2020/08/21	4	81.90	1	84.40	84.00	3	6,181	0.05%
2020/08/20	2.5	84.04	2	79.60	79.20	0.5	6,418	0.01%
2020/08/19	4	90.28	15	89.90	87.80	-11	6,420	-0.17%
2020/08/18	2	88.15	4	88.23	88.30	-2	6,298	-0.03%
2020/08/17	12	89.56	5	87.80	90.10	7	6,207	0.11%
2020/08/14	0	0.00	1	85.80	85.40	-1	6,119	-0.02%
2020/08/13	20	88.46	19	87.69	85.50	1	6,069	0.02%
2020/08/12	12	86.29	9	85.77	86.80	3	5,730	0.05%
2020/08/11	1	81.50	2	83.95	82.50	-1	5,593	-0.02%
2020/08/10	2	86.65	1	86.00	86.40	1	5,506	0.02%
2020/08/07	13	84.32	34	85.20	86.50	-21	5,433	-0.39%
2020/08/06	19	84.76	22	86.25	82.50	-3	5,272	-0.06%
2020/08/05	3	82.10	5	82.52	83.50	-2	5,052	-0.04%
2020/08/04	2	77.30	0	0.00	78.00	2	4,766	0.04%
2020/08/03	1	78.10	6	78.43	77.20	-5	4,866	-0.10%
2020/07/31	5	77.12	1	77.20	77.00	4	4,933	0.08%
2020/07/29	1	72.10	0	0.00	73.30	1	4,955	0.02%
2020/07/28	10	71.40	10	75.21	71.50	0	4,966	0.00%
2020/07/27	18	78.44	10	77.59	75.40	8	5,000	0.16%
2020/07/22	7	78.24	11	77.05	77.60	-4	4,881	-0.08%
2020/07/21	10	74.62	22	75.54	77.00	-12	4,628	-0.26%
2020/07/15	38	73.14	45	73.67	70.60	-7	4,352	-0.16%
2020/07/14	1	70.60	4	70.73	70.90	-3	4,200	-0.07%
2020/07/13	0	0.00	1	68.50	69.80	-1	4,194	-0.02%
2020/07/10	20	67.65	13	67.41	66.70	7	4,207	0.17%
2020/07/09	4	72.25	0	0.00	71.40	4	4,240	0.09%
2020/07/08	1	71.90	1	72.20	72.20	0	4,299	0.00%
2020/07/07	9	71.59	6	71.60	72.20	3	4,295	0.07%
2020/07/06	8	69.63	3	69.73	70.40	5	4,208	0.12%
2020/07/03	1	65.60	0	0.00	65.60	1	4,143	0.02%
2020/07/02	2	67.05	4	67.30	65.00	-2	4,194	-0.05%
2020/07/01	2	64.95	1	62.00	64.40	1	4,143	0.02%
2020/06/30	2	61.10	17	61.17	61.10	-15	4,123	-0.36%
2020/06/23	3	60.80	0	0.00	60.40	3	4,294	0.07%
2020/06/19	0	0.00	1	61.40	61.60	-1	4,397	-0.02%
2020/06/16	0	0.00	1	60.50	61.20	-1	4,396	-0.02%
2020/06/11	12	61.93	10	60.23	59.80	2	4,415	0.05%
2020/06/10	0	0.00	20	60.78	62.40	-20	4,405	-0.45%
2020/06/08	3	65.67	2	66.40	65.30	1	4,390	0.02%
2020/06/05	1	66.30	3	66.90	67.30	-2	4,368	-0.05%
2020/06/04	2.7	65.94	0	0.00	65.20	2.7	4,362	0.06%
2020/06/02	2	67.40	3	67.80	66.00	-1	4,372	-0.02%
2020/06/01	3	66.10	1	66.80	66.40	2	4,353	0.05%
2020/05/29	2	66.40	0	0.00	65.60	2	4,350	0.05%
2020/05/28	11	68.60	5	68.94	66.60	6	4,328	0.14%
2020/05/27	29	69.76	19	70.29	67.60	10	4,271	0.23%
2020/05/26	15	66.35	10	67.20	67.20	5	4,066	0.12%
2020/05/25	0	0.00	2	62.30	61.10	-2	3,956	-0.05%
2020/05/21	2	64.90	0	0.00	64.90	2	3,911	0.05%
2020/05/19	10	62.00	0	0.00	61.60	10	3,859	0.26%
2020/05/15	0	0.00	1	61.50	61.40	-1	3,796	-0.03%
2020/05/14	0	0.00	2	64.30	61.50	-2	3,775	-0.05%
2020/05/13	0	0.00	1	65.20	65.10	-1	3,711	-0.03%
2020/05/12	13	66.14	6	65.43	65.40	7	3,719	0.19%
2020/05/11	5	65.94	9	66.27	65.60	-4	3,681	-0.11%
2020/05/08	14	68.28	13	67.03	66.90	1	3,618	0.03%
2020/05/07	4	67.38	2	66.40	68.50	2	3,480	0.06%
2020/05/06	1	63.80	12	64.01	63.60	-11	3,332	-0.33%
2020/05/05	1	65.00	10	63.74	64.30	-9	3,292	-0.27%
2020/05/04	2	63.60	0	0.00	63.60	2	3,234	0.06%
2020/04/30	11	65.20	18	65.06	64.70	-7	3,185	-0.22%
2020/04/29	10	61.91	3	62.30	62.00	7	3,067	0.23%
2020/04/28	41	59.37	52	59.85	61.00	-11	2,958	-0.37%
2020/04/27	6	55.60	0	0.00	56.60	6	2,789	0.22%
2020/04/24	0	0.00	1	54.00	54.20	-1	2,753	-0.04%
2020/04/23	6	53.73	10	53.25	54.60	-4	2,753	-0.15%
2020/04/22	15	53.50	1	53.20	53.50	14	2,717	0.52%
2020/04/21	14	53.07	10	53.00	52.80	4	2,683	0.15%
2020/04/17	4	58.00	3	56.57	55.80	1	2,571	0.04%
2020/04/16	11	58.62	10	59.43	59.70	1	2,489	0.04%
2020/04/15	11	59.14	0	0.00	58.20	11	2,439	0.45%
2020/04/14	1	59.10	2	59.95	60.00	-1	2,385	-0.04%
2020/04/13	1	57.50	0	0.00	56.50	1	2,306	0.04%
2020/04/10	10	54.00	0	0.00	55.90	10	2,201	0.45%
2020/04/09	1	56.90	60	55.11	55.80	-59	2,171	-2.72%
2020/04/08	30	53.55	1	54.00	56.00	29	2,142	1.35%
2020/04/07	15	51.12	34	49.92	51.40	-19	2,035	-0.93%
2020/04/06	5	47.44	0	0.00	47.00	5	1,976	0.25%
2020/04/01	2	46.70	20	46.28	47.85	-18	1,943	-0.93%
2020/03/31	31	46.27	0	0.00	46.90	31	1,972	1.57%
2020/03/30	20	44.90	0	0.00	44.70	20	1,935	1.03%
2020/03/27	21	45.34	60	44.74	44.00	-39	1,912	-2.04%
2020/03/26	30	42.54	23.2	41.46	43.30	6.8	1,835	0.37%
2020/03/25	22	39.09	1	39.40	39.40	21	1,737	1.21%
2020/03/23	0	32.65	0	0.00	32.60	0	1,732	0.00%
2020/03/20	5	32.95	0	0.00	34.40	5	1,776	0.28%
2020/03/19	0	0.00	4	33.90	31.50	-4	1,830	-0.22%
2020/03/18	3	36.20	0	0.00	35.00	3	1,817	0.17%
2020/03/17	0	0.00	5	35.56	35.60	-5	1,800	-0.28%
2020/03/13	2	38.35	0	0.00	37.95	2	1,771	0.11%
2020/03/09	0	0.00	1	47.50	47.20	-1	1,697	-0.06%
2020/03/05	4	52.78	1	53.40	52.80	3	1,678	0.18%
2020/03/04	1	50.70	0	0.00	50.70	1	1,716	0.06%
2020/03/03	2	52.70	0	0.00	52.70	2	1,705	0.12%
2020/03/02	14	54.22	0	0.00	52.40	14	1,703	0.82%
2020/02/27	2	55.55	3	59.80	55.70	-1	1,676	-0.06%
2020/02/26	2	59.65	3	57.13	61.00	-1	1,588	-0.06%
2020/02/25	2	55.60	0	0.00	55.50	2	1,527	0.13%
2020/02/21	0	0.00	10	54.90	55.30	-10	1,711	-0.58%
2020/02/18	10	57.00	1	57.40	57.20	9	1,875	0.48%
2020/02/14	1	57.50	0	0.00	58.60	1	2,300	0.04%
2020/02/07	0	0.00	6	57.30	55.90	-6	2,672	-0.22%
2020/02/06	5	58.26	0	0.00	58.70	5	2,743	0.18%
2020/02/05	1	56.00	0	0.00	55.60	1	2,795	0.04%
2020/02/03	1	53.80	1	55.30	56.00	0	2,905	0.00%
2020/01/31	1	58.80	16	58.56	58.30	-15	2,903	-0.52%
2020/01/30	0	0.00	9	62.08	61.20	-9	2,972	-0.30%
2020/01/17	10	69.25	0	0.00	67.90	10	3,055	0.33%
2020/01/16	15	68.64	0	0.00	68.50	15	3,091	0.49%
2020/01/10	0	0.00	1	66.40	67.00	-1	3,537	-0.03%
2020/01/07	1	65.40	13	65.65	66.30	-12	4,145	-0.29%
2020/01/06	1	69.00	10	68.10	68.20	-9	4,181	-0.22%
2020/01/03	2	69.65	0	0.00	69.60	2	4,258	0.05%
2019/12/31	4	69.90	13	69.94	69.80	-9	4,600	-0.20%
2019/12/30	20	69.95	0	0.00	69.70	20	4,824	0.41%
2019/12/27	2	69.65	0	0.00	68.80	2	4,959	0.04%
2019/12/26	3	71.10	1	71.00	70.00	2	4,967	0.04%
2019/12/25	0	0.00	2	69.45	69.90	-2	4,939	-0.04%
2019/12/24	1	66.70	0	0.00	68.00	1	4,950	0.02%
2019/12/23	2	67.10	0	0.00	67.10	2	4,952	0.04%
2019/12/18	7	68.91	10	68.50	67.90	-3	5,001	-0.06%
2019/12/16	9	69.98	26	69.65	69.10	-17	5,045	-0.34%
2019/12/13	8	66.70	4	66.68	66.90	4	5,034	0.08%
2019/12/12	1	67.00	0	0.00	67.00	1	5,167	0.02%
2019/12/11	11	67.09	0	0.00	67.00	11	5,200	0.21%
2019/12/10	0	0.00	4	68.50	67.90	-4	5,279	-0.08%
2019/12/09	1	68.70	3	69.33	68.40	-2	5,358	-0.04%
2019/12/06	6	69.53	15	68.68	68.40	-9	5,432	-0.17%
2019/12/04	13	67.33	0	0.00	67.00	13	5,722	0.23%
2019/11/29	12	69.92	2	69.40	67.00	10	5,902	0.17%
2019/11/27	0	0.00	14	66.71	66.40	-14	5,873	-0.24%
2019/11/26	0	0.00	1	67.50	66.90	-1	5,885	-0.02%
2019/11/25	6	67.17	12	67.03	67.00	-6	5,917	-0.10%
2019/11/22	6	66.20	0	0.00	66.00	6	5,943	0.10%
2019/11/21	0.3	66.50	1	66.70	66.50	-0.7	5,967	-0.01%
2019/11/20	30	65.95	8	65.63	65.50	22	5,980	0.37%
2019/11/15	0	0.00	1	72.90	72.90	-1	6,208	-0.02%
2019/11/14	4	72.00	0	0.00	71.30	4	6,279	0.06%
2019/11/13	28	77.02	26	74.03	71.60	2	6,309	0.03%
2019/11/12	3	72.40	2	72.55	76.30	1	5,966	0.02%
2019/11/08	0	0.00	20	71.08	71.80	-20	5,794	-0.35%
2019/11/07	4	68.50	12	69.98	68.40	-8	5,753	-0.14%
2019/11/06	0	0.00	11	71.09	71.00	-11	5,755	-0.19%
2019/11/05	0	0.00	1	71.70	71.00	-1	5,742	-0.02%
2019/11/04	1	70.50	15	70.79	70.70	-14	5,714	-0.24%
2019/11/01	21	69.85	12	70.26	70.40	9	5,671	0.16%
2019/10/31	2	66.10	0	0.00	66.10	2	5,581	0.04%
2019/10/30	2	68.35	1	68.10	67.40	1	5,579	0.02%
2019/10/29	4	65.18	11	66.17	67.90	-7	5,573	-0.13%
2019/10/28	0	0.00	3	68.53	67.90	-3	5,523	-0.05%
2019/10/25	33	70.79	29	69.89	69.30	4	5,519	0.07%
2019/10/24	3	70.33	0	0.00	70.00	3	5,462	0.05%
2019/10/23	14	72.53	6	71.83	70.60	8	5,442	0.15%
2019/10/22	6	68.22	1	72.80	71.70	5	5,363	0.09%
2019/10/21	15	70.07	2	72.00	69.80	13	5,309	0.24%
2019/10/18	13	72.75	2	73.45	72.20	11	5,239	0.21%
2019/10/17	8	71.94	12	71.19	72.50	-4	5,170	-0.08%
2019/10/16	15	72.47	30	70.72	73.20	-15	5,059	-0.30%
2019/10/15	35	71.28	22	68.94	71.30	13	4,887	0.27%
2019/10/09	11	59.18	0	0.00	59.00	11	4,675	0.24%
2019/10/08	5	60.80	0.1	59.60	59.70	4.9	4,651	0.10%
2019/10/07	5	63.92	4	63.03	60.50	1	4,646	0.02%
2019/10/04	5	59.56	15	58.72	60.30	-10	4,391	-0.23%
2019/10/03	14	56.37	4	57.63	57.90	10	4,220	0.24%
2019/10/01	0	0.00	1.6	53.25	53.80	-1.6	4,047	-0.04%
2019/09/27	0	0.00	0.1	52.10	52.60	-0.1	4,017	0.00%
2019/09/25	0	0.00	11	52.18	52.00	-11	4,001	-0.27%
2019/09/24	2	52.80	0	0.00	52.80	2	4,039	0.05%
2019/09/20	10	52.90	0	0.00	52.30	10	4,003	0.25%
2019/09/18	1	52.10	0	0.00	52.00	1	4,028	0.02%
2019/09/09	8	55.10	9	55.09	56.50	-1	3,764	-0.03%
2019/09/06	2	52.70	1	54.70	54.80	1	3,642	0.03%
2019/09/05	0	0.00	3	50.50	51.80	-3	3,431	-0.09%
2019/08/30	0	0.00	1	45.50	46.35	-1	3,198	-0.03%
2019/08/29	0	0.00	2	47.05	47.05	-2	3,158	-0.06%
2019/08/28	0	0.00	9	46.28	47.05	-9	3,126	-0.29%
2019/08/27	12	48.14	1	48.15	48.10	11	3,077	0.36%
2019/08/26	0	0.00	1	46.85	45.50	-1	3,033	-0.03%
2019/08/23	0	0.00	2	49.00	48.20	-2	2,992	-0.07%
2019/08/22	6	49.37	4	49.34	49.70	2	2,932	0.07%
2019/08/21	4	47.36	3	46.82	47.55	1	2,797	0.04%
2019/08/20	7	49.39	20	48.20	46.55	-13	2,726	-0.48%
2019/08/19	6	45.78	4	46.44	47.75	2	2,468	0.08%
2019/08/16	2	43.50	5	43.54	43.45	-3	2,348	-0.13%
2019/08/13	0	0.00	0.1	41.60	41.50	-0.1	2,276	0.00%
2019/08/12	1	42.40	0	0.00	41.20	1	2,281	0.04%
2019/08/08	0	0.00	1	42.30	42.05	-1	2,258	-0.04%
2019/08/07	0	0.00	1	40.15	40.45	-1	2,263	-0.04%
2019/07/31	1	41.35	11	42.12	42.00	-10	2,138	-0.47%
2019/07/30	1	41.35	0	0.00	41.60	1	2,116	0.05%
2019/07/29	4	45.25	6	44.72	43.90	-2	2,072	-0.10%
2019/07/25	2	44.00	0	0.00	43.70	2	2,023	0.10%
2019/07/24	2	45.20	0	0.00	44.80	2	2,013	0.10%
2019/07/23	1	44.80	7	44.76	44.80	-6	2,094	-0.29%
2019/07/22	2	42.00	0	0.00	41.70	2	2,124	0.09%
2019/07/19	1	42.30	1	42.35	41.80	0	2,264	0.00%
2019/07/17	14	41.45	0	0.00	41.30	14	2,464	0.57%
2019/07/16	1	43.90	0	0.00	43.85	1	2,531	0.04%
2019/07/15	0	0.00	3	43.57	44.20	-3	2,655	-0.11%
2019/07/12	3	41.35	3	41.20	41.80	0	2,629	0.00%
2019/07/11	5	40.53	2	40.50	40.85	3	2,606	0.12%
2019/07/10	1	38.75	7	38.21	38.85	-6	2,544	-0.24%
2019/07/01	1	37.35	2	37.28	36.90	-1	2,558	-0.04%
2019/06/25	10	38.18	11	37.55	37.30	-1	2,898	-0.03%
2019/06/24	2	36.65	3	36.70	37.30	-1	2,901	-0.03%
2019/06/21	2	36.43	0	0.00	35.55	2	2,888	0.07%
2019/06/10	6	31.75	0	0.00	33.05	6	2,997	0.20%
2019/06/05	6	32.10	0	0.00	31.50	6	3,008	0.20%
2019/05/31	17	32.56	0	0.00	32.20	17	3,082	0.55%
2019/05/30	6	31.65	0	0.00	31.50	6	3,075	0.20%
2019/05/29	0	0.00	10	31.09	31.15	-10	3,077	-0.32%
2019/05/28	4	30.98	0	0.00	31.50	4	3,082	0.13%
2019/05/27	6	30.60	0	0.00	30.40	6	3,092	0.19%
2019/05/24	3	31.40	3	32.00	31.40	0	3,131	0.00%
2019/05/23	0	0.00	10	31.93	31.60	-10	3,135	-0.32%
2019/05/22	0	0.00	20	33.03	32.95	-20	3,130	-0.64%
2019/05/20	40	32.49	0	0.00	33.10	40	3,162	1.26%
2019/05/17	5	32.18	33	33.21	31.80	-28	3,192	-0.88%
2019/05/16	0	0.00	12	35.47	35.15	-12	3,149	-0.38%
2019/05/14	6	33.60	0	0.00	35.50	6	3,094	0.19%
2019/05/10	7	31.96	0	0.00	32.50	7	3,163	0.22%
2019/05/09	0	0.00	10	32.55	32.50	-10	3,148	-0.32%
2019/05/08	3	38.00	0	0.00	36.10	3	3,143	0.10%
2019/05/07	12	38.25	0	0.00	37.90	12	3,143	0.38%
2019/04/30	17	37.12	0	0.00	37.65	17	3,147	0.54%
2019/04/29	2	36.65	0	0.00	36.15	2	3,133	0.06%
2019/04/26	18	41.14	30	39.56	40.15	-12	2,992	-0.40%
2019/04/25	12	41.05	10	42.06	40.50	2	2,833	0.07%
2019/04/24	0	0.00	40	45.80	44.70	-40	2,682	-1.49%
2019/04/23	40	45.28	13	46.27	45.35	27	2,588	1.04%
2019/04/18	0	0.00	1	59.90	60.20	-1	2,243	-0.04%
2019/04/16	1	58.30	1	58.00	59.40	0	2,308	0.00%
2019/04/15	1	57.50	0	0.00	58.80	1	2,311	0.04%
2019/04/09	0	0.00	0.1	54.00	54.00	-0.1	2,253	0.00%
2019/03/28	0	0.00	0.1	48.40	48.40	-0.1	2,056	0.00%
2019/03/27	0	0.00	2	42.40	44.00	-2	2,028	-0.10%
2019/03/26	2	41.80	0	0.00	41.10	2	1,924	0.10%
2019/03/22	0	0.00	2	39.15	39.75	-2	1,831	-0.11%
2019/03/19	2	36.23	1	35.70	35.95	1	1,694	0.06%
2019/03/18	1	33.85	0	0.00	34.55	1	1,625	0.06%
2019/02/13	0	0.00	4	30.00	29.65	-4	1,061	-0.38%
2019/01/08	5	28.75	0	0.00	29.95	5	671	0.74%
2019/01/04	2	26.05	2	26.05	25.80	0	505	0.00%
2019/01/02	5	26.85	5	26.80	26.85	0	472	0.00%
2018/12/12	0	23.10	0	0.00	23.30	0	101	0.00%
2018/12/11	0	22.40	0	0.00	22.50	0	98	0.00%
2018/10/24	0	20.45	0	0.00	20.25	0	83	0.00%
2018/10/08	0	0.00	1	20.85	20.80	-1	76	-1.31%
2018/09/10	0	0.00	1	21.20	20.80	-1	50	-1.99%
2018/07/09	0	22.05	0	0.00	22.05	0	86	0.00%
2018/06/21	0	0.00	3	24.30	24.45	-3	193	-1.55%
2018/06/14	0	0.00	2	24.30	24.15	-2	194	-1.03%
2018/06/06	0	0.00	1	24.05	24.00	-1	213	-0.47%
2018/03/27	0	0.00	3	25.00	25.00	-3	166	-1.80%