力致 (3483)-群益金鼎-新莊券商分點個股進出

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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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	30	161.92	1	161.00	160.50	29	4,519	0.64%
2024/05/02	4.1	162.77	1	163.00	163.00	3.1	4,535	0.07%
2024/04/30	4	162.25	11	164.36	166.50	-7	4,657	-0.15%
2024/04/29	7.1	158.60	10	158.45	160.00	-2.9	4,554	-0.06%
2024/04/26	2	150.50	7	155.00	154.00	-5	4,509	-0.11%
2024/04/25	1	148.00	0	0.00	145.00	1	4,466	0.02%
2024/04/19	0	135.00	2	136.50	140.50	-2	4,527	-0.04%
2024/04/18	0	0.00	1	138.50	138.50	-1	4,510	-0.02%
2024/04/17	1	136.50	0	0.00	137.00	1	4,522	0.02%
2024/04/16	3	136.50	2	138.50	135.00	1	4,523	0.02%
2024/04/11	1	146.00	0	0.00	146.00	1	4,536	0.02%
2024/04/10	1	147.00	0	0.00	147.00	1	4,582	0.02%
2024/04/09	0.1	149.00	1	149.00	149.00	-0.9	4,649	-0.02%
2024/04/08	1	150.50	0	0.00	150.00	1	4,695	0.02%
2024/04/02	1	150.00	0	0.00	150.00	1	4,921	0.02%
2024/04/01	0	0.00	1	153.00	153.00	-1	5,034	-0.02%
2024/03/29	2	155.75	1	156.50	153.00	1	5,043	0.02%
2024/03/28	8	153.88	1	155.00	153.00	7	5,038	0.14%
2024/03/27	1	158.00	0	0.00	158.00	1	5,105	0.02%
2024/03/26	5	157.00	0	0.00	157.50	5	5,105	0.10%
2024/03/25	2	161.00	6	165.08	161.00	-4	5,076	-0.08%
2024/03/22	1	156.00	4	156.13	155.50	-3	5,064	-0.06%
2024/03/21	0	150.50	3	152.83	153.00	-3	5,037	-0.06%
2024/03/20	3	149.67	0	0.00	149.50	3	5,019	0.06%
2024/03/19	4	147.38	0	0.00	147.50	4	5,005	0.08%
2024/03/18	2	146.00	2	147.00	147.00	0	4,999	0.00%
2024/03/15	0.1	146.00	0	0.00	146.00	0.1	4,996	0.00%
2024/03/14	1	146.00	0.5	146.50	145.00	0.5	5,034	0.01%
2024/03/13	3.5	152.14	1	152.50	151.50	2.5	4,992	0.05%
2024/03/12	0	0.00	4	158.38	158.50	-4	4,989	-0.08%
2024/03/11	4.1	156.88	36	156.13	154.50	-31.9	4,970	-0.64%
2024/03/08	6.1	161.26	3.1	162.44	157.50	3	4,947	0.06%
2024/03/07	41	167.38	4	164.75	164.00	37	4,979	0.74%
2024/03/06	15	171.57	8	174.69	168.00	7	4,946	0.14%
2024/03/05	0	0.00	2.1	172.18	171.50	-2.1	4,725	-0.04%
2024/03/04	2	169.00	3	170.50	169.00	-1	4,744	-0.02%
2024/03/01	2	170.75	0	171.00	170.50	2	4,736	0.04%
2024/02/29	9	169.67	9	171.17	171.50	0	4,729	0.00%
2024/02/27	0	167.00	0	0.00	167.00	0	4,754	0.00%
2024/02/26	2	164.75	2	163.50	164.50	0	5,015	0.00%
2024/02/23	9	169.33	7.8	166.35	165.00	1.2	5,335	0.02%
2024/02/22	6	167.34	3	169.17	170.00	3	5,731	0.05%
2024/02/21	0.2	172.21	1	174.00	169.50	-0.8	5,855	-0.01%
2024/02/20	3	170.17	1	171.50	171.50	2	5,895	0.03%
2024/02/19	5	174.00	0	0.00	170.50	5	5,869	0.09%
2024/02/16	10	176.75	9	176.72	176.00	1	5,848	0.02%
2024/02/15	3	171.17	20.2	176.92	182.50	-17.2	5,754	-0.30%
2024/02/05	17.9	171.62	7	172.79	166.00	10.9	5,645	0.19%
2024/02/02	7	169.43	9.2	170.38	172.00	-2.2	5,433	-0.04%
2024/02/01	1	164.00	0	0.00	164.00	1	5,413	0.02%
2024/01/31	2	164.50	1	163.50	163.00	1	5,470	0.02%
2024/01/30	5.2	165.88	5	165.40	165.00	0.2	5,479	0.00%
2024/01/29	2	161.50	7	161.21	161.50	-5	5,422	-0.09%
2024/01/26	9	157.84	0	0.00	156.50	9	5,442	0.17%
2024/01/25	3.2	163.00	0	0.00	162.50	3.2	5,474	0.06%
2024/01/24	6	167.75	7.2	168.18	165.00	-1.2	5,440	-0.02%
2024/01/22	0	0.00	5.3	162.21	163.50	-5.3	5,216	-0.10%
2024/01/19	2.2	156.41	1	158.00	156.00	1.2	5,153	0.02%
2024/01/18	1	158.00	2	162.00	159.50	-1	5,124	-0.02%
2024/01/17	1	156.00	1	156.50	158.00	0	5,142	0.00%
2024/01/16	1	160.50	2	160.75	161.00	-1	5,166	-0.02%
2024/01/15	2	156.00	4	154.38	157.50	-2	5,209	-0.04%
2024/01/12	0	0.00	1	152.00	151.50	-1	5,220	-0.02%
2024/01/11	1	151.50	0	0.00	153.00	1	5,283	0.02%
2024/01/10	1	151.50	0	0.00	151.50	1	5,321	0.02%
2024/01/09	1	153.50	0	0.00	153.00	1	5,493	0.02%
2024/01/08	1	152.00	1	152.50	152.50	0	5,686	0.00%
2024/01/05	2.2	157.05	0	0.00	157.00	2.2	5,926	0.04%
2024/01/04	3	159.17	0	0.00	159.00	3	6,164	0.05%
2024/01/03	1.1	163.50	8	163.63	163.50	-6.9	6,308	-0.11%
2024/01/02	2	161.50	1	160.50	162.00	1	6,414	0.02%
2023/12/29	2	158.75	2	162.25	162.50	0	6,419	0.00%
2023/12/28	5	162.50	7	165.07	160.50	-2	6,370	-0.03%
2023/12/27	2	160.50	4	157.13	159.00	-2	6,234	-0.03%
2023/12/26	0	0.00	1	152.00	152.50	-1	6,193	-0.02%
2023/12/25	3	151.00	1.3	152.42	150.00	1.7	6,214	0.03%
2023/12/22	5.2	155.98	12.2	154.44	152.00	-7	6,234	-0.11%
2023/12/21	7	150.57	1	151.50	151.00	6	6,247	0.10%
2023/12/20	1	152.00	4	152.50	152.00	-3	6,256	-0.05%
2023/12/19	3	149.17	1	149.00	150.50	2	6,254	0.03%
2023/12/14	1	150.50	6.3	149.76	151.50	-5.3	6,347	-0.08%
2023/12/13	1	150.00	1	150.50	148.50	0	6,343	0.00%
2023/12/12	1	149.00	0	0.00	149.00	1	6,376	0.02%
2023/12/11	3.6	149.54	4	150.25	150.50	-0.4	6,421	-0.01%
2023/12/08	7	155.43	2.1	155.76	155.00	4.9	6,413	0.08%
2023/12/07	9.1	153.00	5	154.10	152.50	4.1	6,428	0.06%
2023/12/06	0	0.00	1	160.00	159.00	-1	6,474	-0.02%
2023/12/04	10	163.40	0	0.00	158.50	10	6,836	0.15%
2023/12/01	4	163.50	4	163.13	165.50	0	6,804	0.00%
2023/11/30	3	160.00	0.2	159.00	160.00	2.9	6,874	0.04%
2023/11/29	9	161.67	5.4	161.13	161.00	3.7	6,901	0.05%
2023/11/28	1	161.00	5	162.60	162.50	-4	6,876	-0.06%
2023/11/27	1	160.00	1	161.49	158.50	0	6,860	0.00%
2023/11/24	7	159.43	0	0.00	159.00	7	6,864	0.10%
2023/11/23	15.5	172.37	12	175.33	162.50	3.5	6,816	0.05%
2023/11/22	16	173.34	17	171.38	176.00	-1	6,667	-0.02%
2023/11/21	8	160.32	24.5	160.53	167.00	-16.5	6,469	-0.26%
2023/11/20	5.3	150.43	9.3	150.63	155.00	-4	6,280	-0.06%
2023/11/17	10	147.40	1	146.50	146.50	9	6,331	0.14%
2023/11/16	3	146.17	1	147.00	146.00	2	6,503	0.03%
2023/11/15	5.2	147.94	20	145.95	145.00	-14.8	6,902	-0.21%
2023/11/14	3	144.33	0	0.00	145.00	3	7,084	0.04%
2023/11/13	7	144.00	8	143.56	145.00	-1	7,386	-0.01%
2023/11/10	16.3	141.96	0	0.00	143.00	16.3	7,681	0.21%
2023/11/09	5	154.20	20	155.80	151.50	-15	7,907	-0.19%
2023/11/08	3	149.50	1	150.50	150.00	2	8,067	0.02%
2023/11/07	1	145.50	3	147.67	148.00	-2	8,241	-0.02%
2023/11/06	5	148.20	2	149.25	146.00	3	9,352	0.03%
2023/11/03	2	147.25	5	146.80	147.00	-3	9,663	-0.03%
2023/11/02	1	141.00	3	143.50	146.00	-2	9,627	-0.02%
2023/10/31	7	133.21	4	135.00	132.00	3	9,595	0.03%
2023/10/30	2	140.25	1	139.00	141.00	1	9,587	0.01%
2023/10/27	6	136.50	0	0.00	136.50	6	9,593	0.06%
2023/10/25	0	0.00	6	142.92	143.00	-6	9,617	-0.06%
2023/10/24	10	135.30	4	137.25	138.00	6	9,593	0.06%
2023/10/23	1	141.00	15	137.00	137.50	-14	9,575	-0.15%
2023/10/20	1	141.50	0	0.00	143.50	1	9,546	0.01%
2023/10/19	2	145.75	1	145.50	145.50	1	9,627	0.01%
2023/10/18	11	146.09	13	145.96	147.00	-2	9,612	-0.02%
2023/10/17	19	149.18	3	146.17	148.50	16	9,610	0.17%
2023/10/16	3	158.00	2	155.00	153.50	1	9,779	0.01%
2023/10/13	4	152.00	5	155.00	153.00	-1	10,092	-0.01%
2023/10/12	6	151.50	6	153.83	154.00	0	9,938	0.00%
2023/10/11	3	143.00	5	144.30	144.00	-2	9,730	-0.02%
2023/10/06	14	142.96	3	146.00	141.00	11	9,612	0.11%
2023/10/05	2	137.50	3	138.83	139.50	-1	9,489	-0.01%
2023/10/04	0	0.00	3	135.67	137.00	-3	9,484	-0.03%
2023/10/03	3	136.17	1	140.00	135.00	2	9,490	0.02%
2023/10/02	3	139.00	3	139.67	139.00	0	9,503	0.00%
2023/09/28	11	136.23	12	135.33	137.00	-1	9,489	-0.01%
2023/09/27	9	133.94	10	131.80	134.50	-1	9,522	-0.01%
2023/09/26	3	134.00	1	136.00	130.50	2	9,589	0.02%
2023/09/25	1	133.50	1	135.00	134.00	0	9,676	0.00%
2023/09/21	1	123.00	1.1	122.41	129.00	-0.1	9,794	0.00%
2023/09/20	1	133.00	1	135.00	131.50	0	9,702	0.00%
2023/09/19	3	133.00	2	134.00	131.50	1	9,769	0.01%
2023/09/18	5	135.50	5	136.50	135.50	0	9,837	0.00%
2023/09/15	0	0.00	1	138.00	138.00	-1	10,086	-0.01%
2023/09/14	8	136.25	9	138.17	139.50	-1	10,040	-0.01%
2023/09/13	2	132.75	1	132.50	133.00	1	9,987	0.01%
2023/09/12	5	133.50	6	133.50	135.00	-1	9,979	-0.01%
2023/09/11	5	134.40	2	139.00	133.50	3	10,056	0.03%
2023/09/08	9	145.50	8	145.50	142.00	1	9,998	0.01%
2023/09/07	3	141.33	3	140.50	142.50	0	9,677	0.00%
2023/09/06	6	143.00	5	142.90	142.50	1	9,656	0.01%
2023/09/05	11.1	143.33	10	142.65	143.50	1.1	9,646	0.01%
2023/09/04	8	136.31	4	135.50	137.50	4	9,586	0.04%
2023/09/01	9	132.94	10	133.35	132.50	-1	9,721	-0.01%
2023/08/31	0	0.00	1	135.50	136.00	-1	9,819	-0.01%
2023/08/30	3	135.83	3	136.67	135.00	0	9,962	0.00%
2023/08/29	5	133.40	5	134.30	134.00	0	9,925	0.00%
2023/08/28	8	131.56	8	132.31	133.00	0	9,872	0.00%
2023/08/25	11	138.59	11	139.77	140.00	0	9,703	0.00%
2023/08/24	19	144.61	14	142.04	140.00	5	9,554	0.05%
2023/08/23	16	146.53	17	148.00	144.00	-1	9,286	-0.01%
2023/08/22	13	151.19	10	150.55	150.50	3	9,063	0.03%
2023/08/21	28	149.16	38	147.88	152.00	-10	8,852	-0.11%
2023/08/18	8	148.13	5	145.70	143.00	3	8,423	0.04%
2023/08/17	12	147.63	15.1	146.44	146.00	-3.1	8,180	-0.04%
2023/08/16	34	141.81	31	141.23	145.00	3	7,821	0.04%
2023/08/15	29	136.45	28	135.64	136.00	1	7,426	0.01%
2023/08/14	14	133.82	14	135.25	132.50	0	7,093	0.00%
2023/08/11	18.1	156.03	10	156.20	146.50	8.1	6,715	0.12%
2023/08/10	30	158.78	112	156.69	162.50	-82	6,461	-1.27%	大賣/
2023/08/09	31	154.19	5	154.60	158.00	26	5,326	0.49%
2023/08/07	60	143.17	0	0.00	148.50	60	5,010	1.20%
2023/08/04	0	0.00	1	143.50	143.50	-1	5,066	-0.02%
2023/07/31	1	148.00	0	0.00	148.00	1	5,496	0.02%
2023/07/28	0	0.00	1	164.00	164.00	-1	5,450	-0.02%
2023/07/25	0	0.00	2	148.50	147.50	-2	5,327	-0.04%
2023/07/24	2	166.50	1	166.50	158.00	1	5,275	0.02%
2023/07/21	1	150.00	9.5	151.50	151.50	-8.5	5,155	-0.16%
2023/07/20	1	134.00	3	136.00	138.00	-2	5,098	-0.04%
2023/07/19	5	135.70	5	134.70	133.00	0	5,039	0.00%
2023/07/18	6	123.92	19.2	123.60	126.50	-13.2	4,709	-0.28%
2023/07/17	0	0.00	2	120.00	120.00	-2	4,198	-0.05%
2023/07/14	0	0.00	5.3	109.50	109.50	-5.3	4,123	-0.13%
2023/07/13	0	0.00	1	99.90	99.90	-1	4,072	-0.02%
2023/07/12	0	0.00	1	92.70	90.90	-1	3,998	-0.03%
2023/07/11	1	90.50	2	91.20	90.50	-1	3,940	-0.03%
2023/07/10	1	87.70	1	87.20	87.50	0	3,896	0.00%
2023/07/07	11	87.83	1	89.10	87.50	10	3,883	0.26%
2023/07/06	2	90.70	0	0.00	90.00	2	3,837	0.05%
2023/07/05	3	91.50	4	92.38	93.00	-1	3,774	-0.03%
2023/07/04	24	89.00	23	90.26	91.00	1	3,712	0.03%
2023/07/03	14	91.37	15	91.95	91.10	-1	3,614	-0.03%
2023/06/30	8	88.58	8	88.74	88.30	0	3,438	0.00%
2023/06/29	1	84.30	0	0.00	83.60	1	3,408	0.03%
2023/06/27	2	84.00	0	0.00	80.80	2	3,425	0.06%
2023/06/26	3	87.17	0	0.00	87.40	3	3,399	0.09%
2023/06/21	8	84.81	34	85.91	88.30	-26	3,312	-0.78%
2023/06/20	0	0.00	1	80.80	80.80	-1	3,175	-0.03%
2023/06/19	1	79.70	0	0.00	79.70	1	3,215	0.03%
2023/06/16	3	80.60	0	0.00	80.30	3	3,199	0.09%
2023/06/15	10	83.90	6	84.15	83.50	4	3,147	0.13%
2023/06/13	0	0.00	11	82.20	81.10	-11	2,972	-0.37%
2023/06/12	8	80.73	1	80.70	80.60	7	2,919	0.24%
2023/06/09	23	80.29	10	80.74	80.20	13	2,873	0.45%
2023/06/08	5	82.68	3	83.03	81.50	2	2,795	0.07%
2023/06/07	7	81.96	13	82.46	83.80	-6	2,707	-0.22%
2023/06/06	6	77.73	12	76.88	77.50	-6	2,512	-0.24%
2023/06/05	15	76.95	16	77.06	78.40	-1	2,373	-0.04%
2023/06/01	2	71.45	0	0.00	71.60	2	2,181	0.09%
2023/05/31	2	72.05	3	72.40	72.10	-1	2,175	-0.05%
2023/05/30	0.5	73.40	0	0.00	73.20	0.5	2,165	0.02%
2023/05/29	1	73.00	0	0.00	73.50	1	2,155	0.05%
2023/05/26	3	72.80	3	73.07	72.70	0	2,141	0.00%
2023/05/25	4	74.98	4	75.35	75.00	0	2,093	0.00%
2023/05/23	2	72.15	0	0.00	72.30	2	1,996	0.10%
2023/05/22	0	0.00	1	73.30	72.70	-1	1,997	-0.05%
2023/05/19	0	0.00	1	72.80	71.80	-1	2,004	-0.05%
2023/05/18	1	72.20	0	0.00	72.20	1	2,040	0.05%
2023/05/17	5	72.58	2	72.50	72.30	3	2,036	0.15%
2023/05/12	4	70.80	4	72.23	72.30	0	1,982	0.00%
2023/05/11	1	73.50	1	74.20	73.60	0	1,944	0.00%
2023/05/10	2	77.40	2	77.40	77.00	0	1,880	0.00%
2023/05/09	17	78.12	19	79.43	79.10	-2	1,782	-0.11%
2023/05/08	3	75.10	8	75.99	77.30	-5	1,391	-0.36%
2023/05/05	0	0.00	1	71.80	70.30	-1	1,294	-0.08%
2023/04/28	1	68.60	0	0.00	68.60	1	1,280	0.08%
2023/04/26	0	0.00	1	66.40	67.40	-1	1,264	-0.08%
2023/04/25	1	65.70	0	0.00	65.60	1	1,255	0.08%
2023/04/21	2	68.35	2	68.80	68.00	0	1,234	0.00%
2023/04/20	0	0.00	1	71.80	71.50	-1	1,199	-0.08%
2023/04/19	1	72.50	6	72.48	72.60	-5	1,177	-0.42%
2023/04/18	3	70.53	0	0.00	70.40	3	1,131	0.27%
2023/04/14	0	0.00	1.1	70.23	70.30	-1.1	1,106	-0.10%
2023/04/13	1	71.00	0	0.00	70.60	1	1,100	0.09%
2023/04/12	0	0.00	1	72.70	72.60	-1	1,082	-0.09%
2023/04/11	0	0.00	2	72.40	71.60	-2	1,065	-0.19%
2023/04/10	0	0.00	2	72.45	71.60	-2	1,054	-0.19%
2023/04/07	1	70.70	0	0.00	70.50	1	1,032	0.10%
2023/04/06	1	71.40	0	0.00	71.10	1	1,018	0.10%
2023/03/31	3	71.63	0	0.00	71.70	3	1,008	0.30%
2023/03/30	5	73.22	1	74.60	72.60	4	984	0.41%
2023/03/29	0	0.00	4	71.65	71.50	-4	859	-0.47%
2023/03/28	1	69.60	0	0.00	69.20	1	805	0.12%
2023/03/27	1	72.30	2	72.90	70.10	-1	779	-0.13%
2023/03/24	3	69.83	2	70.15	70.00	1	711	0.14%
2023/03/23	5	70.52	8	70.58	71.00	-3	686	-0.44%
2023/03/22	3	68.00	4	66.10	68.80	-1	548	-0.18%
2023/03/21	2	62.85	0	0.00	62.60	2	493	0.41%
2023/03/15	1	62.30	0	0.00	61.90	1	504	0.20%
2023/03/09	2.1	62.78	0	0.00	62.70	2.1	573	0.37%
2023/02/24	1	62.60	0	0.00	62.60	1	546	0.18%
2023/02/22	1.1	62.41	0	0.00	62.80	1.1	551	0.19%
2023/02/21	2	63.75	0	0.00	63.80	2	563	0.35%
2023/02/16	5	63.92	4	64.10	64.30	1	554	0.18%
2023/02/09	0	0.00	2	60.25	61.70	-2	493	-0.40%
2023/02/02	2	58.40	0	0.00	58.80	2	462	0.43%
2023/02/01	0	0.00	2	58.60	59.60	-2	439	-0.45%
2022/12/15	1	56.70	0	0.00	56.70	1	449	0.22%
2022/12/09	1	56.70	0	0.00	56.30	1	447	0.22%
2022/12/08	1	56.90	0	0.00	58.10	1	438	0.23%
2022/12/05	2	58.90	2	60.10	59.40	0	399	0.00%
2022/11/28	0	0.00	1	54.00	53.90	-1	325	-0.31%
2022/11/21	0	0.00	3	53.40	53.40	-3	320	-0.94%
2022/11/16	3	55.40	1	54.60	55.40	2	292	0.68%
2022/11/11	0	0.00	1	51.00	50.80	-1	284	-0.35%
2022/11/08	0	0.00	1	48.70	47.60	-1	253	-0.39%
2022/11/07	1	48.30	0	0.00	48.10	1	255	0.39%
2022/09/28	1	48.45	0	0.00	47.00	1	283	0.35%
2022/09/21	1	56.60	0	0.00	56.50	1	296	0.34%
2022/09/19	1	57.40	0	0.00	57.30	1	304	0.33%
2022/09/15	0	0.00	1	61.30	60.00	-1	319	-0.31%
2022/09/13	1	60.00	0	0.00	59.30	1	323	0.31%
2022/09/12	0	0.00	1	59.20	59.50	-1	331	-0.30%
2022/09/08	0	0.00	1	57.90	57.60	-1	340	-0.29%
2022/09/06	2	57.25	0	0.00	57.20	2	354	0.56%
2022/09/02	0	0.00	1	60.90	61.10	-1	356	-0.28%
2022/08/24	0	0.00	1	61.50	61.70	-1	374	-0.27%
2022/08/22	0	0.00	2	62.85	61.90	-2	383	-0.52%
2022/08/19	2.1	63.71	2	63.20	63.30	0.1	385	0.03%
2022/08/18	1	62.40	1	62.60	62.10	0	385	0.00%
2022/08/17	1	61.80	0	0.00	61.30	1	387	0.26%
2022/08/15	0	0.00	1	61.50	62.00	-1	399	-0.25%
2022/08/12	0	0.00	1	60.40	60.50	-1	408	-0.24%
2022/08/11	1	58.30	0	0.00	59.60	1	408	0.24%
2022/08/10	1	58.00	0	0.00	57.80	1	412	0.24%
2022/08/09	0	0.00	1	57.00	58.50	-1	412	-0.24%
2022/07/29	1	58.00	1	58.00	58.30	0	433	0.00%
2022/07/14	0	0.00	1	58.50	58.50	-1	483	-0.21%
2022/07/12	1	57.20	0	0.00	56.80	1	496	0.20%
2022/07/07	0	0.00	1	58.40	58.80	-1	531	-0.19%
2022/07/04	0	0.00	1	56.80	56.10	-1	618	-0.16%
2022/07/01	6	59.85	6	59.98	55.60	0	666	0.00%
2022/06/30	3	62.07	2	61.00	61.10	1	705	0.14%
2022/06/29	1	64.60	1	64.40	64.20	0	784	0.00%
2022/06/28	1	65.60	0	0.00	65.30	1	849	0.12%
2022/06/23	1	63.90	1	63.50	62.20	0	896	0.00%
2022/06/21	1	67.00	2	66.80	67.20	-1	892	-0.11%
2022/06/20	2	67.70	2	66.70	65.30	0	907	0.00%
2022/06/17	2	69.55	1	69.60	69.30	1	912	0.11%
2022/06/16	2	72.65	1	74.10	71.10	1	905	0.11%
2022/06/15	1	73.30	1	73.60	72.80	0	901	0.00%
2022/06/14	2	72.35	1	72.40	72.40	1	906	0.11%
2022/06/10	1	74.50	1	73.80	74.50	0	909	0.00%
2022/06/08	0	0.00	2	74.65	74.60	-2	913	-0.22%
2022/06/07	1	73.70	1	73.80	74.10	0	918	0.00%
2022/06/02	1	74.00	2	73.70	73.70	-1	935	-0.11%
2022/06/01	1	73.30	2	73.30	73.50	-1	948	-0.11%
2022/05/27	3	70.40	4	70.70	70.50	-1	947	-0.11%
2022/05/26	2	70.45	1	70.50	69.20	1	947	0.11%
2022/05/25	1	70.90	2	71.10	70.80	-1	950	-0.11%
2022/05/24	1	70.20	0	0.00	70.20	1	965	0.10%
2022/05/23	1	72.00	1	73.00	72.00	0	972	0.00%
2022/05/20	1	71.30	0	0.00	73.20	1	985	0.10%
2022/05/18	1	72.10	2	71.70	72.20	-1	988	-0.10%
2022/05/17	1	69.50	1	69.80	69.80	0	1,015	0.00%
2022/05/16	1	69.10	2	69.35	68.90	-1	1,020	-0.10%
2022/05/13	4	69.35	2	69.15	69.00	2	1,023	0.20%
2022/05/12	2	70.55	2	70.50	70.00	0	1,022	0.00%
2022/05/11	2	70.25	1	70.90	70.80	1	1,025	0.10%
2022/05/10	1	68.70	1	69.60	70.70	0	1,056	0.00%
2022/05/09	1	71.20	1	70.80	70.80	0	1,059	0.00%
2022/05/05	1	74.30	0	0.00	74.70	1	1,102	0.09%
2022/04/29	2	73.00	1	73.80	72.80	1	1,130	0.09%
2022/04/28	2	72.60	1	73.20	72.60	1	1,147	0.09%
2022/04/27	1	70.60	1	71.90	73.00	0	1,153	0.00%
2022/04/26	2	74.40	0	0.00	74.20	2	1,147	0.17%
2022/04/22	2	76.95	0	0.00	77.00	2	1,165	0.17%
2022/04/11	0	0.00	1	83.40	83.10	-1	1,252	-0.08%
2022/04/08	0	0.00	1	87.10	87.30	-1	1,213	-0.08%
2022/04/07	2	88.70	2	87.00	86.40	0	1,193	0.00%
2022/04/06	1	88.20	1	89.20	88.90	0	1,156	0.00%
2022/04/01	0	0.00	3	87.63	89.30	-3	1,112	-0.27%
2022/03/31	1	83.40	6	85.78	86.50	-5	1,038	-0.48%
2022/03/30	3	83.37	1	82.00	82.90	2	1,003	0.20%
2022/03/24	1	78.30	0	0.00	78.10	1	1,159	0.09%
2022/03/17	1	76.10	2	76.15	76.30	-1	1,319	-0.08%
2022/03/16	1	74.70	1	74.50	74.30	0	1,379	0.00%
2022/03/15	1	73.80	1	74.30	74.30	0	1,485	0.00%
2022/03/14	1	75.90	0	0.00	75.10	1	1,527	0.07%
2022/03/11	1	76.00	1	75.70	75.70	0	1,624	0.00%
2022/03/09	1	74.60	2	75.15	75.00	-1	1,908	-0.05%
2022/03/08	5	74.50	6	75.70	74.40	-1	2,088	-0.05%
2022/03/07	3	77.17	2	76.50	75.80	1	2,543	0.04%
2022/03/04	1	79.80	1	79.50	79.50	0	2,806	0.00%
2022/03/03	1	80.60	1	80.60	80.60	0	2,871	0.00%
2022/03/02	2	80.00	2	80.70	80.70	0	2,940	0.00%
2022/02/25	3	79.50	3	80.00	79.80	0	3,176	0.00%
2022/02/24	1	78.80	1	79.20	79.20	0	3,294	0.00%
2022/02/22	4	82.03	0	0.00	81.70	4	3,734	0.11%
2022/02/18	1	84.60	0	0.00	84.90	1	3,800	0.03%
2022/02/17	1	86.70	3	86.43	84.20	-2	3,812	-0.05%
2022/02/14	2	80.55	1	81.20	81.00	1	3,816	0.03%
2022/02/10	3	83.93	0	0.00	83.30	3	3,824	0.08%
2022/02/08	0	0.00	1	85.50	84.80	-1	3,783	-0.03%
2022/02/07	0	0.00	1	83.80	84.80	-1	3,768	-0.03%
2022/01/26	1	77.10	1	78.40	78.50	0	3,741	0.00%
2022/01/25	1	78.40	1	78.00	78.00	0	3,756	0.00%
2022/01/24	1	79.00	1	79.40	79.80	0	3,770	0.00%
2022/01/19	0	0.00	3	82.73	83.40	-3	3,754	-0.08%
2022/01/14	5	78.22	2	78.35	78.50	3	3,729	0.08%
2022/01/13	3	79.83	3	80.63	81.20	0	3,713	0.00%
2022/01/11	2	83.65	10	82.50	82.00	-8	3,687	-0.22%
2022/01/10	2	86.05	0	0.00	85.00	2	3,673	0.05%
2022/01/07	11	86.75	0	0.00	86.70	11	3,650	0.30%
2022/01/06	0	0.00	10	86.70	88.40	-10	3,630	-0.28%
2022/01/05	2	89.55	1	90.40	88.40	1	3,644	0.03%
2022/01/04	1	90.00	0	0.00	90.00	1	3,652	0.03%
2021/12/29	0	0.00	1	91.40	91.00	-1	3,749	-0.03%
2021/12/28	1	90.20	0	0.00	90.20	1	3,751	0.03%
2021/12/24	0	0.00	5	92.30	90.70	-5	3,779	-0.13%
2021/12/23	5	94.00	0	0.00	92.60	5	3,750	0.13%
2021/12/22	10	90.20	3	91.33	93.40	7	3,668	0.19%
2021/12/17	1	88.10	0	0.00	88.10	1	3,553	0.03%
2021/12/16	2	88.30	0	0.00	87.50	2	3,522	0.06%
2021/12/14	2	87.85	1	87.50	87.20	1	3,468	0.03%
2021/12/13	1	90.50	0	0.00	91.00	1	3,422	0.03%
2021/12/10	1	92.30	0	0.00	91.50	1	3,420	0.03%
2021/12/09	4	94.80	4	95.68	94.20	0	3,357	0.00%
2021/12/08	1	98.80	0	0.00	98.80	1	3,259	0.03%
2021/12/07	6	99.88	4	100.75	99.70	2	3,216	0.06%
2021/12/06	6	105.08	16	102.41	103.00	-10	3,132	-0.32%
2021/12/03	5	100.20	6.1	102.27	105.00	-1.1	2,971	-0.04%
2021/12/02	17	101.64	7	103.64	101.00	10	2,841	0.35%
2021/12/01	18.1	102.76	23	102.43	103.00	-4.9	2,660	-0.18%
2021/11/30	5	99.00	5	98.80	98.10	0	2,197	0.00%
2021/11/29	2	88.75	9	91.56	91.30	-7	1,933	-0.36%
2021/11/26	7	94.19	8	95.29	93.00	-1	1,888	-0.05%
2021/11/25	7	96.21	2	96.00	97.00	5	1,821	0.27%
2021/11/24	10	97.02	4	98.95	97.00	6	1,756	0.34%
2021/11/23	3	94.47	2	95.75	93.50	1	1,586	0.06%
2021/11/22	5	95.30	6	95.80	95.70	-1	1,465	-0.07%
2021/11/19	18	89.76	19.1	90.95	92.00	-1.1	1,311	-0.08%
2021/11/18	1	80.80	3	83.47	85.30	-2	1,017	-0.20%
2021/11/02	4	74.53	4	74.98	73.80	0	1,006	0.00%
2021/11/01	1	73.50	2	74.50	75.20	-1	987	-0.10%
2021/10/29	0	0.00	1	71.50	71.70	-1	973	-0.10%
2021/10/28	3	72.47	4	72.53	72.00	-1	981	-0.10%
2021/10/25	1	69.70	0	0.00	70.10	1	975	0.10%
2021/10/22	0	0.00	1	71.30	70.70	-1	1,003	-0.10%
2021/10/21	2	71.00	2	71.50	70.60	0	1,033	0.00%
2021/10/20	1	70.30	0	0.00	70.50	1	1,077	0.09%
2021/10/15	1	69.30	0	0.00	70.00	1	1,170	0.09%
2021/10/14	1	69.60	1	69.30	69.20	0	1,235	0.00%
2021/10/13	2	71.80	2	70.75	69.60	0	1,416	0.00%
2021/10/12	2	72.90	0	0.00	72.90	2	1,581	0.13%
2021/10/06	2	72.80	4	74.00	74.00	-2	1,725	-0.12%
2021/10/05	13	69.47	11	70.60	70.50	2	1,716	0.12%
2021/10/04	0	0.00	1	69.60	72.70	-1	1,724	-0.06%
2021/10/01	1	68.40	1	68.10	68.10	0	1,752	0.00%
2021/09/29	3	71.70	2	72.20	72.10	1	1,763	0.06%
2021/09/09	0	0.00	1	82.00	82.70	-1	1,879	-0.05%
2021/09/02	0	0.00	1	87.00	85.30	-1	1,977	-0.05%
2021/09/01	0	0.00	1	87.50	87.50	-1	2,013	-0.05%
2021/08/31	1	80.80	0	0.00	80.80	1	1,995	0.05%
2021/08/25	10	81.50	10	82.10	82.00	0	2,160	0.00%
2021/08/23	1	76.50	2	75.85	77.60	-1	2,200	-0.05%
2021/08/20	2	72.40	1	73.40	72.60	1	2,207	0.05%
2021/08/19	1	75.30	0	0.00	74.00	1	2,226	0.04%
2021/08/11	0	0.00	11	85.32	82.50	-11	2,359	-0.47%
2021/08/10	2	88.90	2	89.65	87.80	0	2,348	0.00%
2021/08/03	0	0.00	1	93.20	92.50	-1	2,609	-0.04%
2021/08/02	2	92.30	0	0.00	92.00	2	2,619	0.08%
2021/07/30	0	0.00	2	95.40	93.00	-2	2,667	-0.07%
2021/07/28	3	90.13	1	92.80	92.00	2	2,771	0.07%
2021/07/27	3	97.03	3	98.87	94.50	0	2,816	0.00%
2021/07/26	12	99.73	2	99.20	98.00	10	2,840	0.35%
2021/07/21	3	106.00	1	106.50	106.00	2	2,844	0.07%
2021/07/20	1	101.50	4	105.50	104.50	-3	2,851	-0.11%
2021/07/19	13	110.81	13	111.62	109.50	0	2,850	0.00%
2021/07/16	3	106.33	8	105.81	107.50	-5	2,798	-0.18%
2021/07/15	1	97.60	0	0.00	97.80	1	2,827	0.04%
2021/07/14	2	102.25	16	102.34	101.50	-14	2,897	-0.48%
2021/07/13	1	97.30	8	99.08	100.50	-7	2,776	-0.25%
2021/07/12	2	91.85	0	0.00	91.50	2	2,743	0.07%
2021/07/09	1	90.50	1	90.30	90.40	0	2,809	0.00%
2021/07/08	6	88.80	10	92.18	92.80	-4	2,879	-0.14%
2021/07/07	1	87.40	0	0.00	86.10	1	2,880	0.03%
2021/07/06	2	87.60	0	0.00	87.50	2	2,934	0.07%
2021/07/05	5	88.90	0	0.00	88.50	5	3,040	0.16%
2021/07/02	4	87.95	1	88.50	87.80	3	3,248	0.09%
2021/06/29	1	88.10	0	0.00	88.30	1	3,637	0.03%
2021/06/28	0	0.00	1	88.70	88.00	-1	3,869	-0.03%
2021/06/25	1	88.80	0	0.00	89.20	1	3,896	0.03%
2021/06/24	1	89.50	0	0.00	89.50	1	3,964	0.03%
2021/06/21	1	92.20	1	92.60	90.40	0	4,078	0.00%
2021/06/18	10	96.95	0	0.00	94.40	10	4,072	0.25%
2021/06/10	0	0.00	1	92.60	92.90	-1	4,212	-0.02%
2021/06/09	3	89.13	0	0.00	89.00	3	4,316	0.07%
2021/06/08	0.1	88.10	1	89.40	88.70	-0.9	4,495	-0.02%
2021/06/07	1	88.90	0	0.00	88.60	1	4,724	0.02%
2021/06/04	2	88.60	0	0.00	88.00	2	5,022	0.04%
2021/06/02	1	91.80	1	92.90	92.40	0	5,037	0.00%
2021/06/01	2	92.70	0	0.00	92.40	2	4,977	0.04%
2021/05/25	1	92.50	4	93.03	93.50	-3	5,013	-0.06%
2021/05/21	0	0.00	7	84.34	85.80	-7	5,051	-0.14%
2021/05/20	1	80.10	0	0.00	80.60	1	5,217	0.02%
2021/05/19	0	0.00	3	86.17	83.80	-3	5,456	-0.05%
2021/05/18	0	0.00	4	81.25	81.80	-4	5,571	-0.07%
2021/05/14	4	81.20	0	0.00	80.20	4	5,842	0.07%
2021/05/13	4	76.60	1	71.60	81.50	3	5,897	0.05%
2021/05/12	2	81.10	30	79.40	79.40	-28	5,836	-0.48%
2021/05/11	5	88.92	1	88.90	88.20	4	5,776	0.07%
2021/05/10	1	97.70	0	0.00	97.90	1	5,741	0.02%
2021/05/07	2	102.00	2	99.20	102.00	0	5,737	0.00%
2021/05/06	0	0.00	10	97.50	98.40	-10	5,703	-0.18%
2021/05/05	0	0.00	1	106.50	99.90	-1	5,670	-0.02%
2021/05/04	0	0.00	15	106.17	101.50	-15	5,632	-0.27%
2021/05/03	1	117.00	0	0.00	111.50	1	5,593	0.02%
2021/04/29	15	120.67	0	0.00	120.50	15	5,597	0.27%
2021/04/28	0	0.00	1	120.50	118.50	-1	5,589	-0.02%
2021/04/27	2	119.50	0	0.00	118.50	2	5,605	0.04%
2021/04/26	2	126.00	2	124.00	123.00	0	5,649	0.00%
2021/04/23	11	122.86	11	124.55	124.00	0	5,628	0.00%
2021/04/22	6	129.25	10	134.50	123.00	-4	5,613	-0.07%
2021/04/21	52	133.61	25	133.50	133.50	27	5,558	0.49%
2021/04/20	42	127.17	32	129.22	130.50	10	5,448	0.18%
2021/04/19	0	0.00	1	118.00	119.00	-1	5,428	-0.02%
2021/04/16	2	122.50	1	122.00	121.50	1	5,522	0.02%
2021/04/15	1	123.00	3	120.17	125.00	-2	5,592	-0.04%
2021/04/14	4	117.88	4	116.50	116.00	0	5,564	0.00%
2021/04/12	1	128.98	1	126.50	124.50	0	5,574	0.00%
2021/04/09	1	133.00	15	136.00	128.50	-14	5,538	-0.25%
2021/04/08	6	133.17	7	134.50	136.50	-1	5,427	-0.02%
2021/04/07	3	120.33	11	121.36	127.50	-8	5,213	-0.15%
2021/03/31	11	115.55	32	114.66	123.50	-21	4,871	-0.43%
2021/03/30	63	112.90	13	111.23	112.50	50	4,673	1.07%
2021/03/29	3	111.50	3	112.50	110.50	0	4,642	0.00%
2021/03/26	2	107.00	3	109.17	109.50	-1	4,574	-0.02%
2021/03/25	1	107.00	3	105.00	106.50	-2	4,530	-0.04%
2021/03/19	1	105.50	10	106.00	106.50	-9	4,403	-0.20%
2021/03/18	3	103.50	0	0.00	105.00	3	4,363	0.07%
2021/03/17	0	0.00	1	102.00	104.50	-1	4,317	-0.02%
2021/03/16	11	104.36	2	102.25	101.50	9	4,270	0.21%
2021/03/15	4	104.00	3	100.60	101.00	1	4,202	0.02%
2021/03/12	2	107.00	0	0.00	108.00	2	4,058	0.05%
2021/03/11	0	0.00	7.7	110.26	116.00	-7.7	3,863	-0.20%
2021/03/10	2	110.75	14	117.57	105.50	-12	3,656	-0.33%
2021/03/09	5	106.80	2	108.50	108.50	3	3,345	0.09%
2021/03/08	3	111.17	3.5	112.57	111.00	-0.5	3,316	-0.01%
2021/03/05	2	107.25	2	111.00	108.50	0	3,278	0.00%
2021/03/04	4	108.13	7	108.07	109.00	-3	3,270	-0.09%
2021/03/03	2	103.50	4	106.13	107.00	-2	3,269	-0.06%
2021/03/02	2	111.00	2	111.25	106.00	0	3,270	0.00%
2021/02/26	1	108.50	0	0.00	112.00	1	3,245	0.03%
2021/02/25	0	0.00	1	109.00	108.50	-1	3,203	-0.03%
2021/02/24	3	107.67	2	109.50	105.00	1	3,189	0.03%
2021/02/23	12	111.33	3	109.83	112.50	9	3,132	0.29%
2021/02/22	6	106.00	65.1	108.65	113.00	-59.1	3,107	-1.90%
2021/02/19	13	106.96	7.3	104.78	103.00	5.7	2,950	0.19%
2021/02/18	1.8	101.10	5	101.20	104.00	-3.2	2,701	-0.12%
2021/02/17	5	93.22	6.3	93.41	94.70	-1.3	2,564	-0.05%
2021/02/05	8	85.13	12	86.09	86.10	-4	2,517	-0.16%
2021/02/04	19	79.37	22	80.02	80.80	-3	2,348	-0.13%
2021/02/03	33	76.15	3	75.50	76.00	30	2,268	1.32%
2021/02/02	25	74.76	6	75.30	75.90	19	2,285	0.83%
2021/02/01	6	74.33	5	74.06	73.00	1	2,305	0.04%
2021/01/29	6	77.55	6	78.08	76.90	0	2,315	0.00%
2021/01/28	1	78.50	1	79.00	77.50	0	2,328	0.00%
2021/01/26	1	77.50	1	77.10	77.10	0	2,335	0.00%
2021/01/22	0	0.00	1	79.50	81.00	-1	2,284	-0.04%
2021/01/21	0	0.00	1.1	77.97	78.00	-1.1	2,249	-0.05%
2021/01/20	1	76.80	0	0.00	76.00	1	2,242	0.04%
2021/01/19	4	81.40	6	82.38	81.00	-2	2,237	-0.09%
2021/01/18	0	0.00	2	79.60	79.80	-2	2,169	-0.09%
2021/01/14	0	0.00	1	80.00	80.10	-1	2,122	-0.05%
2021/01/13	0	0.00	8	79.66	80.50	-8	2,050	-0.39%
2021/01/12	3	79.03	2	77.53	76.50	1	1,950	0.05%
2021/01/11	2	78.85	13.1	78.11	77.80	-11.1	1,871	-0.59%
2021/01/08	7.5	76.20	10.1	76.04	75.90	-2.6	1,773	-0.15%
2021/01/07	1.1	73.69	4	73.40	73.20	-2.9	1,668	-0.17%
2021/01/06	0	0.00	1	74.50	71.00	-1	1,632	-0.06%
2021/01/05	2	71.75	23	72.71	72.80	-21	1,582	-1.33%
2021/01/04	0	0.00	5	68.80	69.20	-5	1,534	-0.33%
2020/12/30	5	65.10	11	65.18	65.70	-6	1,544	-0.39%
2020/12/29	1	65.30	1	65.20	65.60	0	1,570	0.00%
2020/12/28	27	66.83	40	66.55	66.40	-13	1,577	-0.82%
2020/12/25	5	68.00	27	67.65	67.70	-22	1,576	-1.40%
2020/12/24	1	66.60	0	0.00	66.60	1	1,544	0.06%
2020/12/23	10	61.00	11	60.25	62.20	-1	1,515	-0.07%
2020/12/22	12	62.22	0	0.00	61.10	12	1,549	0.77%
2020/12/21	31	62.44	0	0.00	62.60	31	1,583	1.96%
2020/12/18	0	0.00	1	62.90	63.30	-1	1,619	-0.06%
2020/12/17	1	63.10	0	0.00	63.30	1	1,638	0.06%
2020/12/16	2	63.65	2	63.75	64.00	0	1,687	0.00%
2020/12/15	2	64.95	1	64.10	63.60	1	1,722	0.06%
2020/12/11	3	64.93	0	0.00	65.10	3	1,771	0.17%
2020/12/09	1	67.10	6	66.95	68.00	-5	1,783	-0.28%
2020/12/08	1	66.00	0	0.00	65.60	1	1,805	0.06%
2020/12/07	3	64.17	0	0.00	65.20	3	1,836	0.16%
2020/12/04	11	66.83	0	0.00	66.20	11	1,845	0.60%
2020/12/03	2	68.35	3.2	68.57	68.10	-1.2	1,858	-0.06%
2020/12/02	12	69.00	8	68.88	69.00	4	1,907	0.21%
2020/12/01	11	68.32	0	0.00	68.30	11	1,952	0.56%
2020/11/30	4	69.20	0	0.00	68.50	4	2,108	0.19%
2020/11/27	4	68.50	0	0.00	68.50	4	2,158	0.19%
2020/11/26	2	69.30	0	0.00	68.50	2	2,171	0.09%
2020/11/25	2	70.00	0	0.00	69.80	2	2,208	0.09%
2020/11/23	0	0.00	0.2	73.00	72.60	-0.2	2,305	-0.01%
2020/11/20	5	72.20	2	72.35	72.50	3	2,483	0.12%
2020/11/19	2	72.60	1	74.10	72.20	1	2,593	0.04%
2020/11/18	1	72.90	4	72.78	72.60	-3	2,633	-0.11%
2020/11/17	2	70.10	0	0.00	69.90	2	2,670	0.07%
2020/11/16	1	71.00	0	0.00	70.50	1	2,842	0.04%
2020/11/13	3	71.40	1	72.00	71.40	2	2,961	0.07%
2020/11/12	0	0.00	3.6	71.66	72.60	-3.6	3,064	-0.12%
2020/11/11	2	70.65	2	70.70	70.80	0	3,093	0.00%
2020/11/10	1	71.00	0	0.00	71.00	1	3,151	0.03%
2020/11/09	0	0.00	1	70.40	72.50	-1	3,476	-0.03%
2020/11/06	2	70.95	14	71.31	70.30	-12	3,626	-0.33%
2020/11/05	12	71.33	2	69.20	70.50	10	3,703	0.27%
2020/11/04	2	69.90	25	68.22	70.20	-23	3,816	-0.60%
2020/10/30	1	71.40	0.1	71.50	70.00	1	4,575	0.02%
2020/10/29	0.1	71.20	0.1	70.80	71.80	0	4,606	0.00%
2020/10/27	5	73.68	1	73.40	73.20	4	4,725	0.08%
2020/10/23	0.8	77.00	1	76.00	77.40	-0.2	4,754	0.00%
2020/10/22	7	75.09	0	0.00	75.40	7	4,856	0.14%
2020/10/21	0	0.00	1	77.70	77.50	-1	5,094	-0.02%
2020/10/20	4	78.20	1	78.30	78.20	3	5,179	0.06%
2020/10/19	2.8	79.00	1	79.10	79.10	1.8	5,301	0.03%
2020/10/16	2	79.45	0	0.00	78.50	2	5,559	0.04%
2020/10/15	1	80.80	1	81.20	80.70	0	5,912	0.00%
2020/10/13	1	81.30	0	0.00	81.60	1	5,963	0.02%
2020/10/12	14	82.13	0	0.00	82.00	14	6,012	0.23%
2020/10/08	2	84.70	0	0.00	85.30	2	6,212	0.03%
2020/10/06	0	0.00	2	84.00	84.60	-2	6,286	-0.03%
2020/10/05	2	79.60	12	81.71	82.50	-10	6,345	-0.16%
2020/09/30	2	78.30	1	79.20	79.20	1	6,391	0.02%
2020/09/29	10	79.88	0	0.00	79.80	10	6,440	0.16%
2020/09/28	15	79.50	0	0.00	80.50	15	6,591	0.23%
2020/09/25	1	81.30	0	0.00	78.60	1	6,757	0.01%
2020/09/24	1	84.20	0	0.00	82.00	1	6,745	0.01%
2020/09/23	0	0.00	2	86.05	86.20	-2	6,811	-0.03%
2020/09/17	10	82.88	4	82.50	82.80	6	6,736	0.09%
2020/09/15	1	82.00	1	82.70	81.10	0	6,693	0.00%
2020/09/11	2	82.90	14	81.67	80.20	-12	6,689	-0.18%
2020/09/10	12	88.84	64	88.63	88.40	-52	6,660	-0.78%
2020/09/09	0	88.80	0	0.00	88.80	0	6,632	0.00%
2020/09/08	23	87.43	0	0.00	85.50	23	6,608	0.35%
2020/09/07	1	87.80	0	0.00	88.00	1	6,598	0.02%
2020/09/03	10	93.55	9	94.57	91.50	1	6,609	0.02%
2020/09/02	2	92.20	5	93.08	92.30	-3	6,463	-0.05%
2020/09/01	6	91.38	1	92.20	92.10	5	6,443	0.08%
2020/08/31	5	91.14	4	91.90	92.60	1	6,441	0.02%
2020/08/28	18	91.79	7	90.83	90.00	11	6,398	0.17%
2020/08/27	12	90.53	4	90.90	91.00	8	6,363	0.13%
2020/08/26	1	90.70	12	94.42	90.70	-11	6,368	-0.17%
2020/08/25	5	89.28	13	88.00	90.30	-8	6,208	-0.13%
2020/08/24	6	85.52	8	85.14	86.50	-2	6,137	-0.03%
2020/08/21	7	84.07	10	82.31	84.00	-3	6,181	-0.05%
2020/08/20	24	80.12	2	81.25	79.20	22	6,418	0.34%
2020/08/19	10	89.61	8	89.84	87.80	2	6,420	0.03%
2020/08/18	5	88.30	8	88.31	88.30	-3	6,298	-0.05%
2020/08/17	16	88.89	14	89.36	90.10	2	6,207	0.03%
2020/08/14	6	85.55	12	85.70	85.40	-6	6,119	-0.10%
2020/08/13	34	89.87	20	91.47	85.50	14	6,069	0.23%
2020/08/12	6	84.75	7.2	84.09	86.80	-1.2	5,730	-0.02%
2020/08/11	4	84.33	4	83.60	82.50	0	5,593	0.00%
2020/08/10	4	86.80	1	88.30	86.40	3	5,506	0.05%
2020/08/07	12	85.84	17	85.06	86.50	-5	5,433	-0.09%
2020/08/06	25	85.71	22	83.36	82.50	3	5,272	0.06%
2020/08/05	25	80.73	23	81.59	83.50	2	5,052	0.04%
2020/08/04	2	77.20	2	77.70	78.00	0	4,766	0.00%
2020/08/03	5	78.00	6	77.80	77.20	-1	4,866	-0.02%
2020/07/31	4	77.60	9	76.96	77.00	-5	4,933	-0.10%
2020/07/30	0	0.00	10	73.90	74.50	-10	4,915	-0.20%
2020/07/29	21	71.08	1	72.60	73.30	20	4,955	0.40%
2020/07/28	7	73.89	0	0.00	71.50	7	4,966	0.14%
2020/07/27	7	75.94	10	77.81	75.40	-3	5,000	-0.06%
2020/07/24	10	75.32	3	77.50	74.90	7	4,867	0.14%
2020/07/23	6	75.00	46.1	75.67	77.60	-40.1	4,965	-0.81%
2020/07/22	13	76.93	5	78.36	77.60	8	4,881	0.16%
2020/07/21	4	75.63	10	75.04	77.00	-6	4,628	-0.13%
2020/07/20	1	70.00	4	69.73	70.00	-3	4,298	-0.07%
2020/07/17	1	70.10	1	68.50	69.70	0	4,305	0.00%
2020/07/16	2	70.40	2	70.30	71.30	0	4,378	0.00%
2020/07/15	14	72.39	14	73.22	70.60	0	4,352	0.00%
2020/07/14	1	70.00	2	70.60	70.90	-1	4,200	-0.02%
2020/07/13	5	68.50	11	68.86	69.80	-6	4,194	-0.14%
2020/07/10	4	67.48	30	66.81	66.70	-26	4,207	-0.62%
2020/07/09	5	73.28	3	72.70	71.40	2	4,240	0.05%
2020/07/08	3	72.03	6	72.18	72.20	-3	4,299	-0.07%
2020/07/07	13	71.65	22	71.99	72.20	-9	4,295	-0.21%
2020/07/06	11	70.05	34	69.82	70.40	-23	4,208	-0.55%
2020/07/03	0	0.00	1	65.60	65.60	-1	4,143	-0.02%
2020/07/02	7	65.53	57	64.80	65.00	-50	4,194	-1.19%
2020/07/01	5	62.96	9	62.81	64.40	-4	4,143	-0.10%
2020/06/30	3	60.50	2	60.15	61.10	1	4,123	0.02%
2020/06/29	1	58.80	2	59.15	58.80	-1	4,185	-0.02%
2020/06/24	2	60.20	4	60.48	59.80	-2	4,207	-0.05%
2020/06/23	11	60.76	0	0.00	60.40	11	4,294	0.26%
2020/06/22	1	61.00	0	0.00	61.00	1	4,392	0.02%
2020/06/19	4	61.73	1	61.50	61.60	3	4,397	0.07%
2020/06/18	3	60.83	2	61.25	60.70	1	4,395	0.02%
2020/06/16	0	0.00	1	61.20	61.20	-1	4,396	-0.02%
2020/06/12	5	58.56	3	58.30	59.40	2	4,420	0.05%
2020/06/11	2	61.35	1	60.40	59.80	1	4,415	0.02%
2020/06/10	6	61.63	4	62.00	62.40	2	4,405	0.05%
2020/06/09	2	64.75	0	0.00	64.70	2	4,361	0.05%
2020/06/08	26	65.68	0	0.00	65.30	26	4,390	0.59%
2020/06/05	24	66.85	3	67.23	67.30	21	4,368	0.48%
2020/06/04	7	65.53	0	0.00	65.20	7	4,362	0.16%
2020/06/03	7	65.54	0	0.00	66.20	7	4,372	0.16%
2020/06/02	21	66.60	5	67.46	66.00	16	4,372	0.37%
2020/06/01	26	66.14	32	66.03	66.40	-6	4,353	-0.14%
2020/05/28	3	67.53	2	67.25	66.60	1	4,328	0.02%
2020/05/27	48	70.44	23	69.95	67.60	25	4,271	0.59%
2020/05/26	1	67.20	7	66.43	67.20	-6	4,066	-0.15%
2020/05/25	0	0.00	2	60.95	61.10	-2	3,956	-0.05%
2020/05/22	2	62.85	1	62.10	61.70	1	3,945	0.03%
2020/05/21	3	64.83	2	64.70	64.90	1	3,911	0.03%
2020/05/20	0	0.00	0.6	62.20	62.40	-0.6	3,874	-0.01%
2020/05/19	1	61.60	1	61.70	61.60	0	3,859	0.00%
2020/05/18	0	0.00	1	59.80	61.00	-1	3,845	-0.03%
2020/05/15	0	0.00	2	61.20	61.40	-2	3,796	-0.05%
2020/05/14	5	64.32	4	63.80	61.50	1	3,775	0.03%
2020/05/12	2	65.30	0	0.00	65.40	2	3,719	0.05%
2020/05/11	7	65.94	1	66.20	65.60	6	3,681	0.16%
2020/05/08	3	66.83	4	67.60	66.90	-1	3,618	-0.03%
2020/05/07	4	66.78	10	66.95	68.50	-6	3,480	-0.17%
2020/05/05	3	64.67	1	64.80	64.30	2	3,292	0.06%
2020/05/04	5	63.60	1	63.80	63.60	4	3,234	0.12%
2020/04/30	6	63.95	7	63.71	64.70	-1	3,185	-0.03%
2020/04/29	9	62.24	9	62.60	62.00	0	3,067	0.00%
2020/04/28	8	60.94	15	60.04	61.00	-7	2,958	-0.24%
2020/04/27	2	55.65	3	55.67	56.60	-1	2,789	-0.04%
2020/04/24	0	0.00	1	54.20	54.20	-1	2,753	-0.04%
2020/04/23	0	0.00	6	55.07	54.60	-6	2,753	-0.22%
2020/04/22	1	53.50	1	52.40	53.50	0	2,717	0.00%
2020/04/21	12	53.99	1	51.50	52.80	11	2,683	0.41%
2020/04/20	2	55.85	0	0.00	55.80	2	2,588	0.08%
2020/04/17	7	57.04	0	0.00	55.80	7	2,571	0.27%
2020/04/16	1	58.60	2	59.25	59.70	-1	2,489	-0.04%
2020/04/15	4	58.88	4	59.15	58.20	0	2,439	0.00%
2020/04/14	3	59.50	8	59.43	60.00	-5	2,385	-0.21%
2020/04/13	9	58.26	4	57.88	56.50	5	2,306	0.22%
2020/04/10	2	55.40	2	55.80	55.90	0	2,201	0.00%
2020/04/09	2	56.20	10	55.84	55.80	-8	2,171	-0.37%
2020/04/08	2	54.95	4	54.90	56.00	-2	2,142	-0.09%
2020/04/07	2	50.30	5	50.41	51.40	-3	2,035	-0.15%
2020/04/06	2	47.18	29	47.87	47.00	-27	1,976	-1.37%
2020/04/01	23	47.07	1	47.85	47.85	22	1,943	1.13%
2020/03/31	14	46.74	16	46.31	46.90	-2	1,972	-0.10%
2020/03/30	2	44.38	1	44.90	44.70	1	1,935	0.05%
2020/03/27	5	44.86	8	44.96	44.00	-3	1,912	-0.16%
2020/03/26	4	41.64	7	42.45	43.30	-3	1,835	-0.16%
2020/03/25	1	39.40	1	38.90	39.40	0	1,737	0.00%
2020/03/24	4	34.70	3	35.12	35.85	1	1,729	0.06%
2020/03/23	1	32.00	0	0.00	32.60	1	1,732	0.06%
2020/03/20	8	33.23	1	34.60	34.40	7	1,776	0.39%
2020/03/19	0	0.00	2	31.80	31.50	-2	1,830	-0.11%
2020/03/17	0	0.00	7	36.38	35.60	-7	1,800	-0.39%
2020/03/16	1	37.55	1	38.85	36.40	0	1,790	0.00%
2020/03/13	3	36.93	3	36.43	37.95	0	1,771	0.00%
2020/03/12	0	0.00	13	40.87	40.25	-13	1,742	-0.75%
2020/03/11	2	45.58	0	0.00	44.50	2	1,725	0.12%
2020/03/10	2	46.98	3	45.35	47.75	-1	1,714	-0.06%
2020/03/09	6	48.93	1	48.35	47.20	5	1,697	0.29%
2020/03/06	5	51.02	0	0.00	50.40	5	1,678	0.30%
2020/03/05	8	53.35	5	53.32	52.80	3	1,678	0.18%
2020/03/04	4	51.25	0	0.00	50.70	4	1,716	0.23%
2020/03/03	5	53.16	0	0.00	52.70	5	1,705	0.29%
2020/03/02	4	53.48	0	0.00	52.40	4	1,703	0.23%
2020/02/27	7	57.50	7	60.90	55.70	0	1,676	0.00%
2020/02/26	8	58.11	12	58.38	61.00	-4	1,588	-0.25%
2020/02/24	0	55.50	0	0.00	55.50	0	1,571	0.00%
2020/02/21	2	55.35	0	0.00	55.30	2	1,711	0.12%
2020/02/20	4	56.60	0	0.00	56.20	4	1,735	0.23%
2020/02/19	1	56.90	0	0.00	56.90	1	1,817	0.06%
2020/02/17	1	57.50	0	0.00	57.00	1	1,947	0.05%
2020/02/13	0	0.00	1	58.20	57.50	-1	2,475	-0.04%
2020/02/07	0	0.00	1	56.60	55.90	-1	2,672	-0.04%
2020/02/06	2	58.70	1	59.00	58.70	1	2,743	0.04%
2020/02/05	1	57.40	1	57.70	55.60	0	2,795	0.00%
2020/02/04	3	57.50	1	58.00	58.80	2	2,886	0.07%
2020/01/31	2	59.90	5	60.80	58.30	-3	2,903	-0.10%
2020/01/30	1	62.00	0	0.00	61.20	1	2,972	0.03%
2020/01/20	1	67.80	0	0.00	67.90	1	2,994	0.03%
2020/01/13	0	0.00	1	68.50	68.80	-1	3,467	-0.03%
2020/01/10	1	66.00	1.1	67.40	67.00	-0.1	3,537	0.00%
2020/01/07	3	67.40	0	0.00	66.30	3	4,145	0.07%
2020/01/03	2	70.30	4	70.80	69.60	-2	4,258	-0.05%
2020/01/02	1	71.00	4.1	71.08	71.30	-3.1	4,338	-0.07%
2019/12/30	0	0.00	1	69.90	69.70	-1	4,824	-0.02%
2019/12/27	3	68.77	0	0.00	68.80	3	4,959	0.06%
2019/12/26	4	71.08	7	71.04	70.00	-3	4,967	-0.06%
2019/12/25	8	69.63	14	69.26	69.90	-6	4,939	-0.12%
2019/12/24	1	67.00	2	67.95	68.00	-1	4,950	-0.02%
2019/12/23	1	67.10	1	68.40	67.10	0	4,952	0.00%
2019/12/20	2	67.50	0	0.00	67.50	2	4,950	0.04%
2019/12/19	0	0.00	0.6	67.80	67.90	-0.6	4,986	-0.01%
2019/12/18	2	68.40	1	69.40	67.90	1	5,001	0.02%
2019/12/17	1	69.90	2	70.60	69.30	-1	5,055	-0.02%
2019/12/16	2	69.40	4	69.15	69.10	-2	5,045	-0.04%
2019/12/13	2	66.20	1	66.90	66.90	1	5,034	0.02%
2019/12/12	1	67.20	1	67.40	67.00	0	5,167	0.00%
2019/12/11	2	67.15	0	0.00	67.00	2	5,200	0.04%
2019/12/10	2	68.35	30	68.50	67.90	-28	5,279	-0.53%
2019/12/09	0	0.00	1	69.30	68.40	-1	5,358	-0.02%
2019/12/04	1	67.60	1.2	66.49	67.00	-0.2	5,722	0.00%
2019/12/03	3	67.37	2	68.05	67.00	1	5,912	0.02%
2019/12/02	3	67.93	0	0.00	67.90	3	5,915	0.05%
2019/11/29	0	0.00	3	69.20	67.00	-3	5,902	-0.05%
2019/11/28	2	66.90	0	0.00	67.00	2	5,850	0.03%
2019/11/26	1	67.00	60	67.27	66.90	-59	5,885	-1.00%
2019/11/25	1	67.40	9	67.10	67.00	-8	5,917	-0.14%
2019/11/22	2	66.45	1	66.20	66.00	1	5,943	0.02%
2019/11/21	21	66.08	1	66.40	66.50	20	5,967	0.34%
2019/11/20	12	65.34	5	64.78	65.50	7	5,980	0.12%
2019/11/19	1	69.50	2	70.70	69.50	-1	5,980	-0.02%
2019/11/18	127	71.64	2	72.20	71.10	125	6,028	2.07%	大買/鉅額交易
2019/11/15	2	72.90	4	72.38	72.90	-2	6,208	-0.03%
2019/11/14	2	71.75	9	71.80	71.30	-7	6,279	-0.11%
2019/11/13	46	75.65	40	72.44	71.60	6	6,309	0.10%
2019/11/12	5	71.50	2	74.00	76.30	3	5,966	0.05%
2019/11/11	1	70.00	12	69.80	69.40	-11	5,812	-0.19%
2019/11/08	0	0.00	4	70.38	71.80	-4	5,794	-0.07%
2019/11/07	4	69.52	1	68.40	68.40	3	5,753	0.05%
2019/11/06	4	71.28	10	71.03	71.00	-6	5,755	-0.10%
2019/11/05	6	71.22	6	71.72	71.00	0	5,742	0.00%
2019/11/04	0	0.00	2	70.50	70.70	-2	5,714	-0.03%
2019/11/01	19	68.50	27	68.33	70.40	-8	5,671	-0.14%
2019/10/31	5	66.00	11	66.64	66.10	-6	5,581	-0.11%
2019/10/30	0	0.00	4	68.50	67.40	-4	5,579	-0.07%
2019/10/29	33	66.88	24	66.75	67.90	9	5,573	0.16%
2019/10/28	23	69.37	15	69.43	67.90	8	5,523	0.14%
2019/10/25	15	70.70	6	69.92	69.30	9	5,519	0.16%
2019/10/24	1	69.70	21	71.22	70.00	-20	5,462	-0.37%
2019/10/23	19	72.54	96	71.09	70.60	-77	5,442	-1.41%
2019/10/22	11	70.63	75	69.54	71.70	-64	5,363	-1.19%
2019/10/21	5	70.60	4	69.90	69.80	1	5,309	0.02%
2019/10/18	2	72.85	4	73.10	72.20	-2	5,239	-0.04%
2019/10/17	2	72.55	9	70.60	72.50	-7	5,170	-0.14%
2019/10/16	12	71.85	24	71.86	73.20	-12	5,059	-0.24%
2019/10/15	1	69.90	30.3	70.49	71.30	-29.3	4,887	-0.60%
2019/10/14	0	0.00	3.1	64.90	64.90	-3.1	4,671	-0.07%
2019/10/09	24	58.63	6	58.40	59.00	18	4,675	0.38%
2019/10/08	8	61.14	4	60.80	59.70	4	4,651	0.09%
2019/10/07	24	63.55	41	63.25	60.50	-17	4,646	-0.37%
2019/10/04	26	59.09	22	59.10	60.30	4	4,391	0.09%
2019/10/03	13	57.10	6.1	57.09	57.90	6.9	4,220	0.16%
2019/10/02	1	54.30	3	54.23	54.20	-2	4,071	-0.05%
2019/10/01	0	0.00	5	53.68	53.80	-5	4,047	-0.12%
2019/09/27	3	52.33	4	52.13	52.60	-1	4,017	-0.02%
2019/09/26	1	52.10	1	52.40	52.10	0	3,990	0.00%
2019/09/25	3	51.77	2	52.05	52.00	1	4,001	0.02%
2019/09/24	1	52.80	2	53.30	52.80	-1	4,039	-0.02%
2019/09/23	1	52.10	1	52.40	52.10	0	4,010	0.00%
2019/09/20	1	52.30	2	53.30	52.30	-1	4,003	-0.02%
2019/09/19	2	51.40	5	51.48	51.40	-3	3,970	-0.08%
2019/09/18	24	51.49	33	51.34	52.00	-9	4,028	-0.22%
2019/09/17	130	51.01	5	51.04	50.30	125	4,031	3.10%	大買/鉅額交易
2019/09/16	1	55.20	26	55.11	55.40	-25	4,010	-0.62%
2019/09/12	28	54.89	5	56.32	55.10	23	4,017	0.57%
2019/09/11	10	55.70	8	55.78	55.60	2	3,935	0.05%
2019/09/10	11	54.79	2	54.95	54.20	9	3,849	0.23%
2019/09/09	8	54.95	8	55.89	56.50	0	3,764	0.00%
2019/09/06	9	53.52	12	53.29	54.80	-3	3,642	-0.08%
2019/09/05	9	49.99	10	50.56	51.80	-1	3,431	-0.03%
2019/09/04	6	47.43	7	47.21	47.15	-1	3,230	-0.03%
2019/09/03	2	47.10	2	46.90	46.90	0	3,227	0.00%
2019/09/02	41	45.58	1	45.65	46.20	40	3,230	1.24%
2019/08/30	45	46.29	5	46.44	46.35	40	3,198	1.25%
2019/08/28	1	46.60	1	47.00	47.05	0	3,126	0.00%
2019/08/27	1	47.20	3	47.50	48.10	-2	3,077	-0.06%
2019/08/26	3	45.95	2	45.93	45.50	1	3,033	0.03%
2019/08/23	2	49.68	9	49.22	48.20	-7	2,992	-0.23%
2019/08/22	14	49.95	8	49.18	49.70	6	2,932	0.20%
2019/08/21	12	47.25	5	47.27	47.55	7	2,797	0.25%
2019/08/20	15	49.04	6	48.78	46.55	9	2,726	0.33%
2019/08/19	4	45.98	10	46.60	47.75	-6	2,468	-0.24%
2019/08/16	5	43.79	10	43.46	43.45	-5	2,348	-0.21%
2019/08/15	4	41.50	3	41.12	41.30	1	2,263	0.04%
2019/08/14	2	42.15	2	42.48	41.90	0	2,263	0.00%
2019/08/13	4	41.93	4	42.30	41.50	0	2,276	0.00%
2019/08/12	2	42.05	0	0.00	41.20	2	2,281	0.09%
2019/08/08	5	42.11	6	42.26	42.05	-1	2,258	-0.04%
2019/08/07	1	40.00	3	40.23	40.45	-2	2,263	-0.09%
2019/08/06	2	37.00	40	37.99	38.00	-38	2,234	-1.70%
2019/08/05	5	40.02	4	40.44	38.45	1	2,185	0.05%
2019/08/02	1	41.40	1	41.95	41.50	0	2,185	0.00%
2019/08/01	13	43.27	6	43.25	43.00	7	2,165	0.32%
2019/07/31	35	42.22	4	41.59	42.00	31	2,138	1.45%
2019/07/30	4	42.31	3	41.55	41.60	1	2,116	0.05%
2019/07/29	2	44.80	2	45.35	43.90	0	2,072	0.00%
2019/07/26	0	0.00	1	43.10	43.80	-1	2,030	-0.05%
2019/07/25	4	43.75	0	0.00	43.70	4	2,023	0.20%
2019/07/24	15	45.16	13	44.90	44.80	2	2,013	0.10%
2019/07/23	6	44.94	34	44.45	44.80	-28	2,094	-1.34%
2019/07/22	3	41.88	0	0.00	41.70	3	2,124	0.14%
2019/07/19	1	42.05	2	42.25	41.80	-1	2,264	-0.04%
2019/07/18	25	40.55	1	40.90	41.30	24	2,345	1.02%
2019/07/17	4	42.05	64	42.73	41.30	-60	2,464	-2.43%
2019/07/16	9	44.06	4.2	43.98	43.85	4.8	2,531	0.19%
2019/07/15	12	43.17	16	43.49	44.20	-4	2,655	-0.15%
2019/07/12	71	41.47	9	41.45	41.80	62	2,629	2.36%
2019/07/11	7	40.48	7	40.69	40.85	0	2,606	0.00%
2019/07/10	17	38.15	24	38.52	38.85	-7	2,544	-0.28%
2019/07/09	7	37.65	6	38.29	37.40	1	2,544	0.04%
2019/07/08	4	37.15	2	36.90	36.90	2	2,507	0.08%
2019/07/05	3	37.05	5	36.95	36.95	-2	2,523	-0.08%
2019/07/04	2	36.78	0	0.00	36.60	2	2,527	0.08%
2019/07/03	1	36.50	0	0.00	36.90	1	2,549	0.04%
2019/07/02	3	37.27	0	0.00	36.85	3	2,551	0.12%
2019/07/01	2	37.20	2	37.60	36.90	0	2,558	0.00%
2019/06/26	2	36.70	3	36.90	37.00	-1	2,912	-0.03%
2019/06/25	5	37.52	2	38.23	37.30	3	2,898	0.10%
2019/06/24	2	36.20	3	36.75	37.30	-1	2,901	-0.03%
2019/06/21	2	35.78	15	35.68	35.55	-13	2,888	-0.45%
2019/06/20	22	33.09	25	34.63	34.75	-3	2,792	-0.11%
2019/06/19	1	31.80	0	0.00	31.60	1	2,813	0.04%
2019/06/17	1	31.30	0	0.00	31.35	1	2,857	0.03%
2019/06/10	1	33.25	27	33.04	33.05	-26	2,997	-0.87%
2019/06/03	0	0.00	1	32.45	31.15	-1	3,030	-0.03%
2019/05/31	12	32.64	12	32.06	32.20	0	3,082	0.00%
2019/05/29	6	31.25	35	31.20	31.15	-29	3,077	-0.94%
2019/05/28	3	31.20	3	31.07	31.50	0	3,082	0.00%
2019/05/27	1	30.90	0	0.00	30.40	1	3,092	0.03%
2019/05/23	1	31.00	0	0.00	31.60	1	3,135	0.03%
2019/05/22	1	33.20	0	0.00	32.95	1	3,130	0.03%
2019/05/20	0	0.00	4	30.81	33.10	-4	3,162	-0.13%
2019/05/16	58	35.09	10	35.05	35.15	48	3,149	1.52%
2019/05/15	11	36.10	11	36.60	36.65	0	3,143	0.00%
2019/04/29	2	37.88	4	38.88	36.15	-2	3,133	-0.06%
2019/04/26	11	40.51	7	41.24	40.15	4	2,992	0.13%
2019/04/25	17	42.09	8	42.85	40.50	9	2,833	0.32%
2019/04/24	9	45.88	7	46.09	44.70	2	2,682	0.07%
2019/04/23	26	46.06	8	46.01	45.35	18	2,588	0.70%
2019/04/22	9	51.89	10	51.81	49.20	-1	2,485	-0.04%
2019/04/19	18	54.84	18	61.01	54.20	0	2,378	0.00%
2019/04/18	2	62.50	2	62.60	60.20	0	2,243	0.00%
2019/04/17	0	0.00	5	61.10	60.60	-5	2,236	-0.22%
2019/04/15	11	56.70	5.1	57.44	58.80	5.9	2,311	0.25%
2019/04/12	1	55.50	5	55.40	53.50	-4	2,273	-0.18%
2019/04/09	1	54.00	0	0.00	54.00	1	2,253	0.04%
2019/04/08	1	54.80	0	0.00	55.60	1	2,254	0.04%
2019/04/03	0	0.00	1	54.20	55.50	-1	2,286	-0.04%
2019/04/02	1	55.30	10	55.39	55.80	-9	2,310	-0.39%
2019/04/01	2	55.05	4	54.33	56.50	-2	2,319	-0.09%
2019/03/29	5	50.24	17	50.45	53.20	-12	2,218	-0.54%
2019/03/28	1	48.40	2.7	48.40	48.40	-1.7	2,056	-0.08%
2019/03/27	4	43.66	2	43.43	44.00	2	2,028	0.10%
2019/03/25	8	38.91	2	39.05	39.25	6	1,870	0.32%
2019/03/22	17	39.85	3	39.15	39.75	14	1,831	0.76%
2019/03/21	0	0.00	1.8	36.60	36.90	-1.8	1,757	-0.10%
2019/03/20	2	36.15	1	36.50	36.35	1	1,734	0.06%
2019/03/19	1	36.55	1	35.30	35.95	0	1,694	0.00%
2019/03/18	0	0.00	6	34.42	34.55	-6	1,625	-0.37%
2019/03/15	3	33.00	1	33.00	33.00	2	1,574	0.13%
2019/03/14	0	0.00	4	33.45	32.40	-4	1,554	-0.26%
2019/03/13	1	31.65	0	0.00	31.80	1	1,521	0.07%
2019/03/11	0	0.00	1	32.20	32.20	-1	1,487	-0.07%
2019/03/08	0	0.00	1	31.75	31.75	-1	1,465	-0.07%
2019/03/07	1	31.20	0	0.00	30.80	1	1,452	0.07%
2019/03/06	3	32.47	10	32.28	31.50	-7	1,432	-0.49%
2019/02/27	6	30.38	0	0.00	30.30	6	1,359	0.44%
2019/02/25	3	31.73	10	31.29	31.00	-7	1,324	-0.53%
2019/02/22	5	30.15	0	0.00	30.10	5	1,268	0.39%
2019/02/21	2	29.80	1	30.10	30.00	1	1,253	0.08%
2019/02/20	3	30.07	0	0.00	30.10	3	1,241	0.24%
2019/02/19	3	31.13	1	31.85	31.00	2	1,215	0.16%
2019/02/18	2	28.95	20.3	30.83	31.40	-18.3	1,164	-1.57%
2019/02/15	2	29.05	10	28.60	28.55	-8	1,088	-0.73%
2019/02/14	2	29.70	1	30.20	29.35	1	1,076	0.09%
2019/02/13	2	29.10	1	29.65	29.65	1	1,061	0.09%
2019/02/12	5	30.10	2	30.60	30.00	3	1,047	0.29%
2019/02/11	5	29.30	3	29.67	30.20	2	997	0.20%
2019/01/30	17	27.52	2	27.65	27.60	15	963	1.56%
2019/01/28	1	26.75	0	0.00	26.70	1	942	0.11%
2019/01/25	2	26.90	0	0.00	27.00	2	935	0.21%
2019/01/21	2	27.45	0	0.00	27.60	2	902	0.22%
2019/01/18	2	27.90	0	0.00	27.90	2	892	0.22%
2019/01/16	1	28.10	0	0.00	28.20	1	872	0.11%
2019/01/14	1	29.20	30	29.15	28.60	-29	846	-3.43%
2019/01/11	0	0.00	10	29.95	29.70	-10	802	-1.25%
2019/01/10	1	30.40	2	30.23	30.20	-1	780	-0.13%
2019/01/09	1	30.25	2	30.13	30.20	-1	724	-0.14%
2019/01/08	51	29.33	34	29.45	29.95	17	671	2.53%
2019/01/07	21	27.40	2	27.75	28.35	19	555	3.42%
2018/12/28	1	27.70	1	29.20	27.70	0	457	0.00%
2018/12/27	2	29.73	4	29.15	29.15	-2	436	-0.46%
2018/12/26	3	29.60	2.2	29.68	29.40	0.8	401	0.21%
2018/12/25	3	28.77	3	28.37	28.90	0	348	0.00%
2018/12/24	4	28.93	6	28.99	29.20	-2	301	-0.66%
2018/12/22	5	26.16	7	26.54	27.40	-2	195	-1.02%
2018/12/21	1	24.35	115	23.19	24.95	-114	128	-88.47%	大賣/鉅額交易
2018/12/13	0	0.00	1	23.45	23.40	-1	102	-0.98%
2018/12/12	1	23.65	0	0.00	23.30	1	101	0.99%
2018/12/04	0	0.00	1	22.60	22.40	-1	97	-1.02%
2018/12/03	0	0.00	40	22.74	22.40	-40	97	-40.89%
2018/11/30	0	0.00	15	22.67	22.65	-15	95	-15.77%
2018/10/17	1	21.10	1	20.85	20.85	0	83	0.00%
2018/10/04	1	21.60	1	21.90	21.55	0	73	0.00%
2018/10/02	0	0.00	9	23.00	23.00	-9	59	-15.21%
2018/09/27	1	20.15	0	0.00	20.30	1	43	2.29%
2018/09/11	6	20.35	0	0.00	20.20	6	51	11.65%
2018/09/07	7	21.40	0	0.00	21.20	7	50	13.83%
2018/09/06	14	21.39	0	0.00	21.45	14	50	27.81%
2018/09/05	27	21.44	0	0.00	21.35	27	49	54.09%
2018/09/04	3	21.45	0	0.00	21.45	3	50	5.99%
2018/09/03	7	21.49	0	0.00	21.45	7	50	13.87%
2018/08/31	6	21.45	0	0.00	21.50	6	49	12.01%
2018/08/30	12	21.49	0	0.00	21.50	12	50	23.77%
2018/08/29	21	21.59	0	0.00	21.50	21	51	40.47%
2018/08/28	17	21.59	0	0.00	21.50	17	51	32.77%
2018/08/27	22	21.89	0	0.00	21.90	22	53	40.86%
2018/08/24	2	22.08	0	0.00	22.00	2	53	3.74%
2018/08/23	5	22.22	0	0.00	22.35	5	54	9.24%
2018/08/22	15	22.15	0	0.00	22.15	15	55	27.24%
2018/08/21	4	22.14	0	0.00	22.10	4	57	6.98%
2018/08/20	9	22.28	0	0.00	22.10	9	58	15.39%
2018/08/17	0	0.00	1	22.50	22.05	-1	59	-1.69%
2018/07/18	1	21.50	0	0.00	21.45	1	73	1.37%
2018/06/27	0	0.00	6	24.35	23.80	-6	189	-3.17%
2018/06/26	0	0.00	19	24.20	24.40	-19	188	-10.09%
2018/06/25	0	0.00	5	24.45	24.30	-5	187	-2.67%
2018/06/05	0	0.00	1	24.05	24.05	-1	226	-0.44%
2018/06/04	0	0.00	8	23.45	23.80	-8	226	-3.53%
2018/06/01	0	0.00	1	23.30	23.10	-1	224	-0.45%
2018/05/31	0	0.00	1	22.95	23.10	-1	224	-0.45%
2018/05/24	0	0.00	1	22.00	22.00	-1	233	-0.43%
2018/05/22	1	21.30	0	0.00	21.40	1	236	0.42%
2018/05/16	0	0.00	1	21.90	21.90	-1	241	-0.41%
2018/05/15	1	21.40	0	0.00	21.70	1	242	0.41%
2018/05/09	38	21.71	0	0.00	21.95	38	250	15.17%
2018/05/08	1	23.20	0	0.00	23.20	1	244	0.41%
2018/05/04	1	23.30	0	0.00	23.30	1	245	0.41%
2018/04/18	4	24.70	4	24.45	24.40	0	246	0.00%
2018/04/16	3	25.80	0	0.00	25.70	3	239	1.25%
2018/04/12	0	0.00	29	27.10	26.90	-29	234	-12.37%
2018/04/11	0	0.00	1	27.00	27.10	-1	228	-0.44%
2018/04/10	0	0.00	1	27.10	26.90	-1	229	-0.44%
2018/04/09	3	27.65	2	27.10	26.90	1	224	0.44%
2018/04/03	0	0.00	2	27.23	26.90	-2	216	-0.93%
2018/04/02	0	0.00	7	26.68	26.60	-7	214	-3.26%
2018/03/31	13	27.61	6	27.83	27.10	7	229	3.05%
2018/03/30	6	26.43	8	26.95	27.30	-2	207	-0.96%
2018/03/29	0	0.00	1	25.25	25.25	-1	169	-0.59%
2018/03/28	0	0.00	2	24.90	25.00	-2	166	-1.20%
2018/03/27	0	0.00	1	25.00	25.00	-1	166	-0.60%
2018/03/23	2	24.30	0	0.00	23.90	2	159	1.26%
2018/03/16	2	25.20	1	25.15	24.90	1	162	0.62%
2018/03/14	0	0.00	1	24.55	24.50	-1	158	-0.63%
2018/03/12	3	26.10	2	26.13	25.20	1	159	0.63%
2018/03/09	3	24.87	4	24.88	25.20	-1	150	-0.66%
2018/02/02	1	23.20	0	0.00	23.20	1	143	0.70%
2018/01/25	0	0.00	0.2	23.20	23.00	-0.2	145	-0.15%
2018/01/24	0	0.00	0.2	23.30	23.35	-0.2	145	-0.12%