力致 (3483)-凱基-高雄券商分點個股進出

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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	2.2	159.77	2	158.00	160.00	0.2	4,554	0.00%
2024/04/26	2.1	151.90	5	154.80	154.00	-2.9	4,509	-0.06%
2024/04/25	1	147.00	0	0.00	145.00	1	4,466	0.02%
2024/04/24	2	146.50	2	145.00	147.50	0	4,483	0.00%
2024/04/22	3	144.00	3	142.00	138.00	0	4,521	0.00%
2024/04/19	0	0.00	1	138.00	140.50	-1	4,527	-0.02%
2024/04/16	1	137.00	0	0.00	135.00	1	4,523	0.02%
2024/04/15	1	144.50	2	145.00	144.50	-1	4,502	-0.02%
2024/04/12	1	148.00	0	0.00	148.00	1	4,521	0.02%
2024/04/11	1	146.00	0.2	145.00	146.00	0.8	4,536	0.02%
2024/04/10	1	149.00	1	147.00	147.00	0	4,582	0.00%
2024/04/09	2	150.00	1	149.00	149.00	1	4,649	0.02%
2024/04/08	2.1	150.74	0	0.00	150.00	2.1	4,695	0.04%
2024/04/03	2	151.50	2	151.50	152.50	0	4,757	0.00%
2024/04/02	0.1	149.50	0	0.00	150.00	0.1	4,921	0.00%
2024/04/01	1	153.50	0	0.00	153.00	1	5,034	0.02%
2024/03/27	3	158.33	0	0.00	158.00	3	5,105	0.06%
2024/03/26	1	160.00	0	0.00	157.50	1	5,105	0.02%
2024/03/25	1	163.00	5	161.90	161.00	-4	5,076	-0.08%
2024/03/22	1	154.50	1	155.50	155.50	0	5,064	0.00%
2024/03/21	1.2	150.44	2	153.00	153.00	-0.8	5,037	-0.02%
2024/03/20	1	148.01	1	149.50	149.50	0	5,019	0.00%
2024/03/19	2	148.00	1	147.50	147.50	1	5,005	0.02%
2024/03/15	1	144.50	0	0.00	146.00	1	4,996	0.02%
2024/03/14	2.1	146.48	0.5	146.50	145.00	1.6	5,034	0.03%
2024/03/13	5.4	153.82	4	153.63	151.50	1.4	4,992	0.03%
2024/03/12	4.1	155.95	2	158.25	158.50	2.1	4,989	0.04%
2024/03/11	4	157.25	3	158.33	154.50	1	4,970	0.02%
2024/03/08	5	161.20	2	158.00	157.50	3	4,947	0.06%
2024/03/07	5	167.30	3	167.50	164.00	2	4,979	0.04%
2024/03/06	7.4	173.57	10	176.00	168.00	-2.6	4,946	-0.05%
2024/03/05	2	171.75	0	171.50	171.50	2	4,725	0.04%
2024/03/04	2	171.00	0	0.00	169.00	2	4,744	0.04%
2024/03/01	2	171.00	0	0.00	170.50	2	4,736	0.04%
2024/02/29	0.3	170.01	2.5	170.69	171.50	-2.2	4,729	-0.05%
2024/02/27	2.4	164.78	2.2	166.82	167.00	0.2	4,754	0.00%
2024/02/26	2	164.00	7.2	163.88	164.50	-5.2	5,015	-0.10%
2024/02/23	4	168.87	3.3	171.30	165.00	0.7	5,335	0.01%
2024/02/22	4	169.50	1	173.00	170.00	3	5,731	0.05%
2024/02/21	9	172.06	1	173.00	169.50	8	5,855	0.14%
2024/02/20	3	170.00	4	170.50	171.50	-1	5,895	-0.02%
2024/02/19	2.1	172.69	1	172.50	170.50	1.1	5,869	0.02%
2024/02/16	4	176.50	0.5	175.00	176.00	3.5	5,848	0.06%
2024/02/15	7	178.00	7	179.36	182.50	0	5,754	0.00%
2024/02/05	12	173.71	6.1	172.76	166.00	5.9	5,645	0.11%
2024/02/02	3.8	171.84	4.5	170.78	172.00	-0.7	5,433	-0.01%
2024/02/01	1	163.02	1	164.50	164.00	0	5,413	0.00%
2024/01/31	0	0.00	2	162.50	163.00	-2	5,470	-0.04%
2024/01/30	3.5	165.43	0	0.00	165.00	3.5	5,479	0.06%
2024/01/29	0	0.00	1.5	160.83	161.50	-1.5	5,422	-0.03%
2024/01/26	2	159.00	0	0.00	156.50	2	5,442	0.04%
2024/01/24	1.1	167.48	3.1	168.60	165.00	-2	5,440	-0.04%
2024/01/22	1.2	158.94	3	163.50	163.50	-1.8	5,216	-0.03%
2024/01/19	0.3	157.67	0	0.00	156.00	0.3	5,153	0.01%
2024/01/18	0	0.00	1	158.00	159.50	-1	5,124	-0.02%
2024/01/17	0	0.00	1.2	161.08	158.00	-1.2	5,142	-0.02%
2024/01/16	2.1	157.93	0	0.00	161.00	2.1	5,166	0.04%
2024/01/15	0	0.00	1	157.50	157.50	-1	5,209	-0.02%
2024/01/11	1	151.50	0	0.00	153.00	1	5,283	0.02%
2024/01/10	0.1	154.00	0	0.00	151.50	0.1	5,321	0.00%
2024/01/08	0	153.50	0.6	153.50	152.50	-0.6	5,686	-0.01%
2024/01/04	2.1	161.47	0.1	164.50	159.00	2	6,164	0.03%
2024/01/02	2.1	162.05	3	162.67	162.00	-0.9	6,414	-0.01%
2023/12/29	0	0.00	5	162.00	162.50	-5	6,419	-0.08%
2023/12/28	1	163.50	1.1	165.00	160.50	-0.1	6,370	0.00%
2023/12/27	0.1	160.00	3.7	157.40	159.00	-3.6	6,234	-0.06%
2023/12/26	1	151.50	1	152.50	152.50	0	6,193	0.00%
2023/12/22	4	155.50	5	154.60	152.00	-1	6,234	-0.02%
2023/12/21	0	151.50	1	151.00	151.00	-1	6,247	-0.02%
2023/12/20	4	152.38	2	152.00	152.00	2	6,256	0.03%
2023/12/19	3	145.64	1	147.50	150.50	2	6,254	0.03%
2023/12/18	1	151.00	1	149.00	149.50	0	6,320	0.00%
2023/12/15	1.1	150.34	2	149.75	149.00	-0.9	6,331	-0.01%
2023/12/14	3	150.50	1	151.50	151.50	2	6,347	0.03%
2023/12/13	2	150.46	3	149.33	148.50	-1	6,343	-0.02%
2023/12/12	1	151.00	1	149.00	149.00	0	6,376	0.00%
2023/12/11	4.1	149.77	3	150.33	150.50	1.1	6,421	0.02%
2023/12/08	3	155.00	3	156.50	155.00	0	6,413	0.00%
2023/12/07	3.2	156.01	1	159.50	152.50	2.2	6,428	0.03%
2023/12/06	1	159.50	2	161.00	159.00	-1	6,474	-0.02%
2023/12/05	3.1	158.50	6	158.58	158.00	-2.9	6,813	-0.04%
2023/12/04	4.1	158.51	0	0.00	158.50	4.1	6,836	0.06%
2023/12/01	2	164.75	3	164.00	165.50	-1	6,804	-0.01%
2023/11/30	1	161.94	2	159.50	160.00	-1	6,874	-0.01%
2023/11/29	2	162.50	1	161.00	161.00	1	6,901	0.01%
2023/11/28	2	160.50	2	162.50	162.50	0	6,876	0.00%
2023/11/27	2	161.25	2	161.00	158.50	0	6,860	0.00%
2023/11/24	5.2	160.94	7	159.93	159.00	-1.8	6,864	-0.03%
2023/11/23	9.5	166.03	6.4	163.06	162.50	3.1	6,816	0.04%
2023/11/22	4	170.99	3	171.00	176.00	1	6,667	0.02%
2023/11/21	6	161.35	11	161.27	167.00	-5	6,469	-0.08%
2023/11/20	3.2	152.97	9.1	153.46	155.00	-5.9	6,280	-0.09%
2023/11/17	3.2	147.00	0	0.00	146.50	3.2	6,331	0.05%
2023/11/16	2	146.50	1.1	147.44	146.00	0.9	6,503	0.01%
2023/11/15	10	147.00	11	147.36	145.00	-1	6,902	-0.01%
2023/11/14	0	0.00	2	147.25	145.00	-2	7,084	-0.03%
2023/11/13	1	144.00	2	142.00	145.00	-1	7,386	-0.01%
2023/11/10	4	143.88	1	147.00	143.00	3	7,681	0.04%
2023/11/09	4	155.00	29.3	154.77	151.50	-25.3	7,907	-0.32%
2023/11/08	10	149.35	3.2	149.19	150.00	6.8	8,067	0.08%
2023/11/07	10	147.20	0.3	148.00	148.00	9.7	8,241	0.12%
2023/11/06	2	148.25	1	147.00	146.00	1	9,352	0.01%
2023/11/03	3	146.83	15	147.77	147.00	-12	9,663	-0.12%
2023/11/02	0	145.50	11	144.59	146.00	-11	9,627	-0.11%
2023/10/31	6	133.58	0	0.00	132.00	6	9,595	0.06%
2023/10/30	0.1	140.50	1	141.00	141.00	-0.9	9,587	-0.01%
2023/10/27	2.3	137.93	1	141.00	136.50	1.3	9,593	0.01%
2023/10/26	2	139.50	1	140.50	138.50	1	9,606	0.01%
2023/10/25	2	141.00	2	141.75	143.00	0	9,617	0.00%
2023/10/24	6	134.42	16	134.09	138.00	-10	9,593	-0.10%
2023/10/23	6	143.42	0	0.00	137.50	6	9,575	0.06%
2023/10/19	8	144.69	7	147.93	145.50	1	9,627	0.01%
2023/10/18	20	146.00	5	148.40	147.00	15	9,612	0.16%
2023/10/17	13.3	147.91	0	0.00	148.50	13.3	9,610	0.14%
2023/10/16	3	158.00	3.3	155.82	153.50	-0.3	9,779	0.00%
2023/10/13	7	153.57	10.2	155.18	153.00	-3.2	10,092	-0.03%
2023/10/12	10.1	153.07	53	148.55	154.00	-42.9	9,938	-0.43%
2023/10/11	46	145.40	3	145.50	144.00	43	9,730	0.44%
2023/10/06	4	144.88	14	143.29	141.00	-10	9,612	-0.10%
2023/10/05	0	0.00	6	139.67	139.50	-6	9,489	-0.06%
2023/10/04	2	134.75	2	135.50	137.00	0	9,484	0.00%
2023/10/02	10	139.25	5	141.00	139.00	5	9,503	0.05%
2023/09/28	0	0.00	2	136.50	137.00	-2	9,489	-0.02%
2023/09/27	1	131.50	0	0.00	134.50	1	9,522	0.01%
2023/09/26	1	136.00	0	0.00	130.50	1	9,589	0.01%
2023/09/25	0	0.00	1	133.00	134.00	-1	9,676	-0.01%
2023/09/22	1	128.00	1	130.00	132.00	0	9,805	0.00%
2023/09/21	4	125.00	1	124.00	129.00	3	9,794	0.03%
2023/09/20	2	132.50	0	0.00	131.50	2	9,702	0.02%
2023/09/19	0	0.00	2	131.50	131.50	-2	9,769	-0.02%
2023/09/15	2	141.00	0	0.00	138.00	2	10,086	0.02%
2023/09/14	0	0.00	3	137.50	139.50	-3	10,040	-0.03%
2023/09/13	1	133.50	0	0.00	133.00	1	9,987	0.01%
2023/09/12	0	0.00	1	136.00	135.00	-1	9,979	-0.01%
2023/09/11	5	135.50	0	0.00	133.50	5	10,056	0.05%
2023/09/08	9	146.44	11	145.64	142.00	-2	9,998	-0.02%
2023/09/07	1	141.50	2	141.25	142.50	-1	9,677	-0.01%
2023/09/06	0	0.00	9	145.28	142.50	-9	9,656	-0.09%
2023/09/05	3	140.33	12	140.46	143.50	-9	9,646	-0.09%
2023/09/04	1	137.00	11	136.59	137.50	-10	9,586	-0.10%
2023/09/01	5	132.90	5	132.70	132.50	0	9,721	0.00%
2023/08/30	3	136.83	5	135.70	135.00	-2	9,962	-0.02%
2023/08/29	4	131.75	4	134.25	134.00	0	9,925	0.00%
2023/08/28	11	132.68	5	134.50	133.00	6	9,872	0.06%
2023/08/25	16	139.84	7	141.36	140.00	9	9,703	0.09%
2023/08/24	16	146.44	28	146.34	140.00	-12	9,554	-0.13%
2023/08/23	22.5	146.94	0.1	148.50	144.00	22.5	9,286	0.24%
2023/08/22	23	151.33	55	152.17	150.50	-32	9,063	-0.35%
2023/08/21	61.1	151.48	22	150.59	152.00	39.1	8,852	0.44%
2023/08/18	19	147.08	16.2	147.69	143.00	2.8	8,423	0.03%
2023/08/17	42	144.02	41	145.21	146.00	1	8,180	0.01%
2023/08/16	22	141.73	23.2	140.77	145.00	-1.2	7,821	-0.02%
2023/08/15	23.1	134.94	23	135.96	136.00	0.1	7,426	0.00%
2023/08/14	16.3	134.48	4	137.13	132.50	12.3	7,093	0.17%
2023/08/11	32.1	153.33	30	153.38	146.50	2.1	6,715	0.03%
2023/08/10	70	157.39	100	156.21	162.50	-30	6,461	-0.46%
2023/08/09	57	154.91	24	157.92	158.00	33	5,326	0.62%
2023/08/08	1	140.12	0	0.00	144.00	1	4,987	0.02%
2023/08/07	0	0.00	0	144.00	148.50	0	5,010	0.00%
2023/08/04	0	132.85	0	0.00	143.50	0	5,066	0.00%
2023/08/01	0	0.00	0.1	148.50	146.00	-0.1	5,476	0.00%
2023/07/31	0	0.00	0	148.00	148.00	0	5,496	0.00%
2023/07/28	0	0.00	0.1	152.50	164.00	-0.1	5,450	0.00%
2023/07/27	0	0.00	34	148.21	149.50	-34	5,415	-0.63%
2023/07/26	0	0.00	10	149.00	145.00	-10	5,375	-0.19%
2023/07/24	28	164.09	12	155.79	158.00	16	5,275	0.30%
2023/07/21	31	150.02	10.1	151.50	151.50	20.9	5,155	0.41%
2023/07/20	10	136.50	0	0.00	138.00	10	5,098	0.20%
2023/07/19	48	132.66	132	135.28	133.00	-84	5,039	-1.67%	大賣/
2023/07/18	144	125.01	230.3	121.82	126.50	-86.2	4,709	-1.83%	大買/大賣/
2023/07/17	75	119.77	3.3	119.69	120.00	71.8	4,198	1.71%
2023/07/14	21	109.50	0	0.00	109.50	21	4,123	0.51%
2023/07/13	30	99.90	1	99.90	99.90	29	4,072	0.71%
2023/07/12	2	91.00	3	91.80	90.90	-1	3,998	-0.03%
2023/07/11	2	91.15	2	91.35	90.50	0	3,940	0.00%
2023/07/10	3	86.60	18	87.56	87.50	-15	3,896	-0.38%
2023/07/07	0.2	88.80	0	0.00	87.50	0.2	3,883	0.01%
2023/07/06	13	92.25	42	90.23	90.00	-29	3,837	-0.76%
2023/07/05	2	92.20	5	92.16	93.00	-3	3,774	-0.08%
2023/07/04	11	91.07	0	0.00	91.00	11	3,712	0.30%
2023/07/03	38	92.61	12	92.99	91.10	26	3,614	0.72%
2023/06/30	5.3	88.07	19	88.07	88.30	-13.7	3,438	-0.40%
2023/06/28	0	0.00	2	82.70	82.20	-2	3,432	-0.06%
2023/06/27	5	84.26	2	83.85	80.80	3	3,425	0.09%
2023/06/26	19	88.43	27	87.17	87.40	-8	3,399	-0.24%
2023/06/21	49	88.25	7	87.76	88.30	42	3,312	1.27%
2023/06/20	1	80.60	1	81.10	80.80	0	3,175	0.00%
2023/06/15	7	84.17	3	85.03	83.50	4	3,147	0.13%
2023/06/14	2	82.90	0	0.00	82.20	2	3,022	0.07%
2023/06/13	2	81.20	1	81.50	81.10	1	2,972	0.03%
2023/06/12	1	80.50	1	81.70	80.60	0	2,919	0.00%
2023/06/09	0	0.00	4	80.25	80.20	-4	2,873	-0.14%
2023/06/08	4	83.10	4	82.90	81.50	0	2,795	0.00%
2023/06/07	6	84.10	1	80.14	83.80	5	2,707	0.18%
2023/06/06	1	79.00	71	78.86	77.50	-70	2,512	-2.79%
2023/06/05	71	78.84	2	76.80	78.40	69	2,373	2.91%
2023/06/02	1	72.20	0	0.00	72.20	1	2,201	0.05%
2023/06/01	0	0.00	5	71.80	71.60	-5	2,181	-0.23%
2023/05/29	0	0.00	1	73.70	73.50	-1	2,155	-0.05%
2023/05/26	1	73.90	0	0.00	72.70	1	2,141	0.05%
2023/05/25	1	75.50	1	75.40	75.00	0	2,093	0.00%
2023/05/24	0	0.00	1	72.90	72.90	-1	2,000	-0.05%
2023/05/19	1	72.80	0	0.00	71.80	1	2,004	0.05%
2023/05/17	0	0.00	3	72.70	72.30	-3	2,036	-0.15%
2023/05/16	7	72.79	2	72.45	72.50	5	2,033	0.25%
2023/05/15	0	0.00	1	71.50	70.00	-1	1,994	-0.05%
2023/05/12	3	71.67	3	71.50	72.30	0	1,982	0.00%
2023/05/11	1	73.80	1	73.50	73.60	0	1,944	0.00%
2023/05/10	4	77.41	3.6	77.29	77.00	0.4	1,880	0.02%
2023/05/09	25	78.20	42.2	78.91	79.10	-17.2	1,782	-0.96%
2023/05/08	20	75.58	3	76.30	77.30	17	1,391	1.22%
2023/05/05	2	72.20	2	72.50	70.30	0	1,294	0.00%
2023/05/02	0	0.00	0	68.90	69.20	0	1,282	0.00%
2023/04/19	0	0.00	5	72.70	72.60	-5	1,177	-0.42%
2023/04/17	0	71.90	0	0.00	72.30	0	1,121	0.00%
2023/04/14	0	0.00	0	70.40	70.30	0	1,106	0.00%
2023/04/12	1	73.00	2	73.10	72.60	-1	1,082	-0.09%
2023/04/11	1	72.20	0	0.00	71.60	1	1,065	0.09%
2023/04/10	1	72.50	1	72.50	71.60	0	1,054	0.00%
2023/04/06	2	71.65	0	0.00	71.10	2	1,018	0.20%
2023/03/31	5	71.90	0	0.00	71.70	5	1,008	0.50%
2023/03/30	5	73.76	12	73.66	72.60	-7	984	-0.71%
2023/03/29	1	71.20	4	71.73	71.50	-3	859	-0.35%
2023/03/28	2	70.65	1	69.50	69.20	1	805	0.12%
2023/03/27	8	72.33	9	72.64	70.10	-1	779	-0.13%
2023/03/24	16	70.16	15	69.20	70.00	1	711	0.14%
2023/03/23	24	71.90	32	70.54	71.00	-8	686	-1.17%
2023/03/22	18	68.68	2	67.05	68.80	16	548	2.91%
2023/03/15	1	63.20	0	0.00	61.90	1	504	0.20%
2023/03/13	0	62.40	0	0.00	62.70	0	535	0.00%
2023/03/09	0	0.00	1	63.90	62.70	-1	573	-0.17%
2023/03/06	0	0.00	1	63.40	63.40	-1	557	-0.18%
2023/03/03	1	63.50	0	0.00	62.60	1	554	0.18%
2023/03/02	1	61.90	0	0.00	61.70	1	550	0.18%
2023/02/23	0.2	63.00	0	0.00	63.20	0.2	547	0.04%
2023/02/22	1	62.10	1	62.80	62.80	0	551	0.00%
2023/02/20	0	64.40	0	0.00	64.20	0	574	0.00%
2023/02/09	0	0.00	1	61.20	61.70	-1	493	-0.20%
2023/02/08	0	58.90	0	0.00	59.20	0	474	0.00%
2023/02/01	0	0.00	1	58.70	59.60	-1	439	-0.23%
2022/12/29	0	0.00	0	52.80	53.10	0	427	0.00%
2022/12/19	0	0.00	1	55.60	55.30	-1	448	-0.22%
2022/12/14	1	56.70	0	0.00	57.10	1	449	0.22%
2022/12/07	0	0.00	2.3	59.50	57.60	-2.3	433	-0.52%
2022/12/06	0	0.00	3	59.40	59.40	-3	416	-0.72%
2022/12/05	5	60.20	0	0.00	59.40	5	399	1.25%
2022/12/02	0	58.60	15	58.21	58.30	-15	376	-3.98%
2022/12/01	18	58.03	3	57.50	57.50	15	357	4.20%
2022/11/17	1	54.10	0	0.00	54.40	1	311	0.32%
2022/11/11	0	0.00	1	50.80	50.80	-1	284	-0.35%
2022/11/10	2	52.15	0	0.00	51.00	2	276	0.72%
2022/11/09	0	0.00	1	49.60	52.30	-1	258	-0.39%
2022/11/08	1	48.40	1	49.15	47.60	0	253	0.00%
2022/11/03	1	47.50	0	0.00	47.55	1	260	0.38%
2022/10/13	0.1	43.70	0	0.00	44.00	0.1	274	0.02%
2022/09/29	0.1	48.20	0	0.00	48.50	0.1	280	0.02%
2022/09/20	0	0.00	0.1	57.90	57.30	-0.1	298	-0.02%
2022/09/14	0	0.00	5	59.60	60.10	-5	322	-1.55%
2022/09/13	1	60.80	1	60.50	59.30	0	323	0.00%
2022/08/25	0	0.00	1	62.50	62.10	-1	369	-0.27%
2022/08/23	0	0.00	2	61.20	61.10	-2	377	-0.53%
2022/08/22	1	62.10	2	62.20	61.90	-1	383	-0.26%
2022/08/18	1	62.30	5	62.80	62.10	-4	385	-1.04%
2022/08/17	0	0.00	2	61.50	61.30	-2	387	-0.52%
2022/08/15	1	61.00	5	61.60	62.00	-4	399	-1.00%
2022/08/09	2	58.60	0	0.00	58.50	2	412	0.49%
2022/08/08	3	57.10	0	0.00	57.00	3	411	0.73%
2022/07/19	0	59.70	0	0.00	59.80	0	459	0.00%
2022/07/05	0	0.00	2	57.45	57.70	-2	600	-0.33%
2022/07/04	1	56.80	0	0.00	56.10	1	618	0.16%
2022/07/01	0.1	58.40	5	59.06	55.60	-5	666	-0.74%
2022/06/29	0	0.00	1	64.70	64.20	-1	784	-0.13%
2022/06/27	0	0.00	1	66.80	67.00	-1	883	-0.11%
2022/06/24	0	0.00	1	62.80	63.20	-1	898	-0.11%
2022/06/23	1	63.90	0	0.00	62.20	1	896	0.11%
2022/06/22	0	0.00	2	64.50	64.10	-2	889	-0.22%
2022/06/21	10	66.97	1	65.90	67.20	9	892	1.01%
2022/06/20	0.1	65.30	0	0.00	65.30	0.1	907	0.01%
2022/06/17	1	69.50	1	69.80	69.30	0	912	0.00%
2022/06/16	3	71.73	0	0.00	71.10	3	905	0.33%
2022/06/15	0	0.00	3	73.23	72.80	-3	901	-0.33%
2022/06/14	7	72.40	0	0.00	72.40	7	906	0.77%
2022/06/13	3	72.53	0	0.00	73.40	3	907	0.33%
2022/06/06	0	0.00	4	73.75	73.60	-4	924	-0.43%
2022/05/31	0	0.00	5	72.50	72.50	-5	947	-0.53%
2022/05/30	0	0.00	2	72.40	72.30	-2	945	-0.21%
2022/05/27	1	70.20	0	0.00	70.50	1	947	0.11%
2022/05/26	10	70.80	0	0.00	69.20	10	947	1.05%
2022/05/23	3	72.63	0	0.00	72.00	3	972	0.31%
2022/05/19	1	71.00	0	0.00	71.00	1	984	0.10%
2022/05/05	1	74.60	0	0.00	74.70	1	1,102	0.09%
2022/04/27	0.1	71.80	0	0.00	73.00	0.1	1,153	0.00%
2022/04/26	0.1	74.20	0	0.00	74.20	0.1	1,147	0.00%
2022/04/25	0	0.00	3	75.10	74.90	-3	1,157	-0.26%
2022/04/22	2	76.70	0	0.00	77.00	2	1,165	0.17%
2022/04/20	1	79.00	0	0.00	79.00	1	1,182	0.08%
2022/04/19	1	80.50	0	0.00	79.00	1	1,198	0.08%
2022/04/14	1	83.90	1.2	83.52	82.00	-0.2	1,254	-0.02%
2022/04/11	5.1	85.71	1	83.20	83.10	4.1	1,252	0.33%
2022/04/08	1.1	87.10	1	87.00	87.30	0.1	1,213	0.01%
2022/04/07	2	87.80	1	86.30	86.40	1	1,193	0.08%
2022/04/01	1	88.50	16	88.82	89.30	-15	1,112	-1.35%
2022/03/31	1	85.80	0.3	83.90	86.50	0.8	1,038	0.07%
2022/03/30	9	82.51	8	82.90	82.90	1	1,003	0.10%
2022/03/22	1	78.50	1	79.30	78.20	0	1,205	0.00%
2022/03/16	0	0.00	2	74.60	74.30	-2	1,379	-0.15%
2022/03/14	0.1	75.10	0	0.00	75.10	0.1	1,527	0.00%
2022/03/11	5	75.30	1	75.70	75.70	4	1,624	0.25%
2022/03/07	0.1	77.00	0	0.00	75.80	0.1	2,543	0.00%
2022/02/25	1	80.10	1	79.80	79.80	0	3,176	0.00%
2022/02/23	1	83.20	1	82.80	82.80	0	3,442	0.00%
2022/02/21	1	85.30	1	86.10	86.10	0	3,798	0.00%
2022/02/17	0	0.00	1.1	84.81	84.20	-1.1	3,812	-0.03%
2022/02/16	1	83.20	1	83.90	83.60	0	3,810	0.00%
2022/02/15	0	0.00	1	82.60	82.00	-1	3,817	-0.03%
2022/02/14	0	81.10	0	0.00	81.00	0	3,816	0.00%
2022/02/11	0	83.40	0	0.00	82.60	0	3,817	0.00%
2022/02/10	3	83.53	0	0.00	83.30	3	3,824	0.08%
2022/02/09	0	84.90	0	0.00	85.40	0	3,792	0.00%
2022/02/08	0	0.00	1	85.30	84.80	-1	3,783	-0.03%
2022/02/07	2	83.80	2	83.80	84.80	0	3,768	0.00%
2022/01/26	10.1	77.50	0	0.00	78.50	10.1	3,741	0.27%
2022/01/24	0.1	79.80	0	0.00	79.80	0.1	3,770	0.00%
2022/01/18	3	83.60	3	82.77	82.50	0	3,753	0.00%
2022/01/17	1	81.20	1	81.60	82.50	0	3,741	0.00%
2022/01/14	1	81.00	0	0.00	78.50	1	3,729	0.03%
2022/01/11	2.1	84.05	0	0.00	82.00	2.1	3,687	0.06%
2022/01/10	1	84.40	0	0.00	85.00	1	3,673	0.03%
2022/01/07	1	89.50	1	86.70	86.70	0	3,650	0.00%
2022/01/06	3	87.87	1	88.80	88.40	2	3,630	0.06%
2022/01/05	5	88.72	1	88.40	88.40	4	3,644	0.11%
2022/01/04	1	90.70	0	0.00	90.00	1	3,652	0.03%
2022/01/03	0.2	90.60	0	0.00	90.60	0.2	3,699	0.01%
2021/12/30	0	0.00	1	91.00	90.90	-1	3,733	-0.03%
2021/12/28	1	90.90	0	0.00	90.20	1	3,751	0.03%
2021/12/27	0	0.00	1	90.80	90.70	-1	3,778	-0.03%
2021/12/24	2	90.20	0	0.00	90.70	2	3,779	0.05%
2021/12/23	5	94.26	1	95.20	92.60	4	3,750	0.11%
2021/12/22	5	91.46	6	91.20	93.40	-1	3,668	-0.03%
2021/12/21	3	88.20	2	88.25	89.10	1	3,593	0.03%
2021/12/20	1	88.40	1	89.00	86.90	0	3,573	0.00%
2021/12/17	6	88.25	1	88.10	88.10	5	3,553	0.14%
2021/12/16	1	88.00	0	0.00	87.50	1	3,522	0.03%
2021/12/15	3	88.13	2	88.60	88.30	1	3,499	0.03%
2021/12/14	0	0.00	1	87.20	87.20	-1	3,468	-0.03%
2021/12/13	1	93.10	1	91.00	91.00	0	3,422	0.00%
2021/12/09	1	95.10	3	98.70	94.20	-2	3,357	-0.06%
2021/12/08	0	0.00	0.1	99.25	98.80	-0.1	3,259	0.00%
2021/12/07	1	100.50	1	99.60	99.70	0	3,216	0.00%
2021/12/06	5	104.90	5	105.40	103.00	0	3,132	0.00%
2021/12/03	2	102.00	9	101.78	105.00	-7	2,971	-0.24%
2021/12/02	11	104.27	9	104.17	101.00	2	2,841	0.07%
2021/12/01	5	103.40	14.1	104.28	103.00	-9.1	2,660	-0.34%
2021/11/30	11	99.25	14	99.36	98.10	-3	2,197	-0.14%
2021/11/29	2	88.60	0	0.00	91.30	2	1,933	0.10%
2021/11/26	0	0.00	2	96.50	93.00	-2	1,888	-0.11%
2021/11/25	2	96.10	3	95.00	97.00	-1	1,821	-0.05%
2021/11/24	12	98.05	1	98.20	97.00	11	1,756	0.63%
2021/11/23	4	94.40	4	97.25	93.50	0	1,586	0.00%
2021/11/22	11	94.59	4	94.78	95.70	7	1,465	0.48%
2021/11/19	5	90.34	5	89.74	92.00	0	1,311	0.00%
2021/11/09	0	0.00	0.9	74.40	74.90	-0.9	939	-0.09%
2021/11/05	0	0.00	0.3	73.40	73.30	-0.3	985	-0.03%
2021/10/21	2	71.60	0	0.00	70.60	2	1,033	0.19%
2021/10/14	0	0.00	1	68.00	69.20	-1	1,235	-0.08%
2021/10/12	0	0.00	1	75.00	72.90	-1	1,581	-0.06%
2021/10/08	1	77.50	0	0.00	77.10	1	1,596	0.06%
2021/10/07	0	0.00	2	76.45	80.20	-2	1,687	-0.12%
2021/10/06	1	73.10	0	0.00	74.00	1	1,725	0.06%
2021/10/04	1	74.20	0	0.00	72.70	1	1,724	0.06%
2021/09/13	1	83.60	1	83.00	82.50	0	1,790	0.00%
2021/09/06	0	0.00	2	82.30	82.00	-2	1,909	-0.10%
2021/09/02	1	86.00	1	86.40	85.30	0	1,977	0.00%
2021/08/26	0	0.00	3	81.33	82.30	-3	2,081	-0.14%
2021/08/25	3	81.87	0	0.00	82.00	3	2,160	0.14%
2021/08/24	1	78.20	1	78.80	78.00	0	2,173	0.00%
2021/08/20	2	72.95	2	73.50	72.60	0	2,207	0.00%
2021/08/18	0	0.00	2	77.00	78.80	-2	2,251	-0.09%
2021/08/16	0	0.00	0	80.90	79.90	0	2,284	0.00%
2021/08/12	1	84.40	1	85.90	84.00	0	2,330	0.00%
2021/08/11	1	83.10	1	82.50	82.50	0	2,359	0.00%
2021/08/10	3	88.70	0	0.00	87.80	3	2,348	0.13%
2021/08/04	1	92.10	0	0.00	91.30	1	2,554	0.04%
2021/08/03	1	93.20	0	0.00	92.50	1	2,609	0.04%
2021/08/02	0	0.00	2	92.00	92.00	-2	2,619	-0.08%
2021/07/30	1	94.10	1	95.60	93.00	0	2,667	0.00%
2021/07/29	1	93.60	0	0.00	93.50	1	2,711	0.04%
2021/07/28	1	93.50	2	92.35	92.00	-1	2,771	-0.04%
2021/07/27	3	97.87	3	96.67	94.50	0	2,816	0.00%
2021/07/26	2	99.50	2	99.25	98.00	0	2,840	0.00%
2021/07/23	3	104.50	3	102.50	101.00	0	2,827	0.00%
2021/07/22	1	104.50	1	104.50	104.50	0	2,823	0.00%
2021/07/21	5	106.80	4	106.50	106.00	1	2,844	0.04%
2021/07/20	3	105.67	3	105.33	104.50	0	2,851	0.00%
2021/07/19	15	109.83	12	110.88	109.50	3	2,850	0.11%
2021/07/16	2	100.75	11	107.50	107.50	-9	2,798	-0.32%
2021/07/15	0	0.00	3	96.50	97.80	-3	2,827	-0.11%
2021/07/14	10	102.05	7	101.57	101.50	3	2,897	0.10%
2021/07/13	3	93.20	5.3	99.48	100.50	-2.3	2,776	-0.08%
2021/07/12	0	0.00	1	91.50	91.50	-1	2,743	-0.04%
2021/07/09	3	90.67	1	90.50	90.40	2	2,809	0.07%
2021/07/08	0	0.00	4	92.33	92.80	-4	2,879	-0.14%
2021/07/07	1	86.10	0	0.00	86.10	1	2,880	0.03%
2021/07/06	4	87.65	3	87.50	87.50	1	2,934	0.03%
2021/07/05	1	89.40	1	89.80	88.50	0	3,040	0.00%
2021/06/30	1	89.00	0	0.00	88.80	1	3,461	0.03%
2021/06/28	1	88.20	0	0.00	88.00	1	3,869	0.03%
2021/06/24	1	90.60	1	89.50	89.50	0	3,964	0.00%
2021/06/23	0	0.00	2	89.95	89.60	-2	4,010	-0.05%
2021/06/22	3	90.40	0	0.00	88.60	3	4,093	0.07%
2021/06/21	2	92.75	2	90.40	90.40	0	4,078	0.00%
2021/06/18	1	94.40	2	94.35	94.40	-1	4,072	-0.02%
2021/06/17	0	0.00	3	92.30	93.30	-3	4,036	-0.07%
2021/06/16	3	90.17	0	0.00	90.30	3	4,057	0.07%
2021/06/15	0	0.00	3	92.20	92.70	-3	4,098	-0.07%
2021/06/11	1	91.20	3	91.50	91.70	-2	4,145	-0.05%
2021/06/10	6	92.25	2	93.30	92.90	4	4,212	0.09%
2021/06/09	6	89.85	7	90.39	89.00	-1	4,316	-0.02%
2021/06/07	1	86.60	1	89.20	88.60	0	4,724	0.00%
2021/06/04	10	89.17	7	89.11	88.00	3	5,022	0.06%
2021/06/03	3	90.87	4	91.45	91.80	-1	5,016	-0.02%
2021/06/02	10	92.76	10	92.97	92.40	0	5,037	0.00%
2021/06/01	8	92.80	8	93.06	92.40	0	4,977	0.00%
2021/05/31	2	92.20	6	92.70	92.70	-4	4,973	-0.08%
2021/05/28	4	90.18	4	89.93	89.10	0	4,974	0.00%
2021/05/27	9	89.94	4	89.58	88.80	5	5,005	0.10%
2021/05/26	1	92.00	0	0.00	93.20	1	5,020	0.02%
2021/05/25	4	93.50	7	94.00	93.50	-3	5,013	-0.06%
2021/05/24	2	85.00	2	86.22	87.00	0	5,033	0.00%
2021/05/21	0	0.00	1	86.50	85.80	-1	5,051	-0.02%
2021/05/20	1	80.50	0	80.30	80.60	1	5,217	0.02%
2021/05/18	6	81.32	6	79.30	81.80	0	5,571	0.00%
2021/05/17	0	0.00	4	76.13	74.40	-4	5,612	-0.07%
2021/05/12	2.1	80.00	0	0.00	79.40	2.1	5,836	0.04%
2021/05/11	1.1	88.55	0	0.00	88.20	1.1	5,776	0.02%
2021/05/10	4	98.35	0	0.00	97.90	4	5,741	0.07%
2021/05/07	5	99.86	2	101.25	102.00	3	5,737	0.05%
2021/05/06	5	99.50	4	98.88	98.40	1	5,703	0.02%
2021/05/05	1	104.00	1	106.50	99.90	0	5,670	0.00%
2021/05/04	5.1	103.47	0	0.00	101.50	5.1	5,632	0.09%
2021/05/03	2	115.00	2	112.75	111.50	0	5,593	0.00%
2021/04/27	3	118.50	3	120.00	118.50	0	5,605	0.00%
2021/04/26	2	125.00	1	123.00	123.00	1	5,649	0.02%
2021/04/23	2	122.50	2	124.25	124.00	0	5,628	0.00%
2021/04/22	6	128.83	2	125.00	123.00	4	5,613	0.07%
2021/04/21	3	132.17	7.2	133.14	133.50	-4.2	5,558	-0.08%
2021/04/20	4	130.00	3	124.17	130.50	1	5,448	0.02%
2021/04/16	3	125.00	2.1	122.02	121.50	0.9	5,522	0.02%
2021/04/15	3	121.17	3	122.67	125.00	0	5,592	0.00%
2021/04/14	1.1	117.93	1	116.00	116.00	0.1	5,564	0.00%
2021/04/12	0	0.00	3	128.50	124.50	-3	5,574	-0.05%
2021/04/09	5.2	131.06	5	131.70	128.50	0.2	5,538	0.00%
2021/04/08	2	134.75	1	135.00	136.50	1	5,427	0.02%
2021/04/07	3	120.33	13	122.54	127.50	-10	5,213	-0.19%
2021/04/06	8	119.25	3	121.83	118.50	5	5,096	0.10%
2021/04/01	13	121.46	4.3	119.72	118.50	8.7	5,014	0.17%
2021/03/31	3	121.00	3.5	121.14	123.50	-0.5	4,871	-0.01%
2021/03/29	2	111.75	3	111.50	110.50	-1	4,642	-0.02%
2021/03/26	0	0.00	6	109.25	109.50	-6	4,574	-0.13%
2021/03/25	0	0.00	4	106.88	106.50	-4	4,530	-0.09%
2021/03/22	2	105.00	1	106.00	104.50	1	4,425	0.02%
2021/03/19	2	105.25	25	106.06	106.50	-23	4,403	-0.52%
2021/03/18	1	105.00	2	105.75	105.00	-1	4,363	-0.02%
2021/03/17	2	102.00	0	0.00	104.50	2	4,317	0.05%
2021/03/16	5.3	103.40	0	0.00	101.50	5.3	4,270	0.12%
2021/03/15	20.2	101.51	1	104.00	101.00	19.2	4,202	0.46%
2021/03/12	7.1	107.48	2	108.74	108.00	5.1	4,058	0.12%
2021/03/11	1.2	108.50	2	111.75	116.00	-0.8	3,863	-0.02%
2021/03/10	6	113.50	9	115.22	105.50	-3	3,656	-0.08%
2021/03/09	6	108.50	0	0.00	108.50	6	3,345	0.18%
2021/03/08	0	110.50	1	116.00	111.00	-1	3,316	-0.03%
2021/03/05	0	108.50	0	0.00	108.50	0	3,278	0.00%
2021/03/04	0	0.00	0.2	107.50	109.00	-0.2	3,270	-0.01%
2021/03/03	0	0.00	1	105.00	107.00	-1	3,269	-0.03%
2021/03/02	1	106.50	0	0.00	106.00	1	3,270	0.03%
2021/02/25	1	105.00	0	0.00	108.50	1	3,203	0.03%
2021/02/24	1	107.00	1.4	107.25	105.00	-0.4	3,189	-0.01%
2021/02/23	2	111.00	1	110.00	112.50	1	3,132	0.03%
2021/02/22	4	111.50	2	112.75	113.00	2	3,107	0.06%
2021/02/19	5	104.40	9	104.67	103.00	-4	2,950	-0.14%
2021/02/18	5	100.00	0.3	104.00	104.00	4.7	2,701	0.17%
2021/02/17	1	90.80	12	94.03	94.70	-11	2,564	-0.43%
2021/02/05	10	85.53	55.2	85.24	86.10	-45.2	2,517	-1.80%
2021/02/04	41	80.12	12	80.12	80.80	29	2,348	1.23%
2021/02/03	0	76.00	0	0.00	76.00	0	2,268	0.00%
2021/02/02	0	0.00	8	74.59	75.90	-8	2,285	-0.35%
2021/02/01	1	73.00	2.1	73.20	73.00	-1.1	2,305	-0.05%
2021/01/29	0	0.00	1	77.40	76.90	-1	2,315	-0.04%
2021/01/28	0	0.00	4	79.40	77.50	-4	2,328	-0.17%
2021/01/27	0	0.00	10	78.12	78.20	-10	2,352	-0.43%
2021/01/26	0	0.00	4	79.08	77.10	-4	2,335	-0.17%
2021/01/25	1	80.20	4.2	80.24	80.40	-3.2	2,312	-0.14%
2021/01/22	4	79.53	14.3	80.51	81.00	-10.3	2,284	-0.45%
2021/01/21	0	0.00	1	78.50	78.00	-1	2,249	-0.04%
2021/01/20	5	77.64	2	77.45	76.00	3	2,242	0.13%
2021/01/19	11	80.13	4.1	80.95	81.00	6.9	2,237	0.31%
2021/01/18	3	77.17	3	78.53	79.80	0	2,169	0.00%
2021/01/15	4	79.05	2	79.70	78.00	2	2,147	0.09%
2021/01/14	9	79.86	2	80.10	80.10	7	2,122	0.33%
2021/01/13	6.1	77.71	0	0.00	80.50	6.1	2,050	0.30%
2021/01/12	4	76.50	2	77.55	76.50	2	1,950	0.10%
2021/01/11	15	77.78	18	77.38	77.80	-3	1,871	-0.16%
2021/01/08	1	77.00	0.3	75.06	75.90	0.7	1,773	0.04%
2021/01/07	0	0.00	1	73.50	73.20	-1	1,668	-0.06%
2021/01/06	1	73.60	0	0.00	71.00	1	1,632	0.06%
2021/01/05	2	71.00	15	73.20	72.80	-13	1,582	-0.82%
2020/12/31	0	0.00	2	66.40	66.90	-2	1,533	-0.13%
2020/12/29	1	65.30	0	0.00	65.60	1	1,570	0.06%
2020/12/24	1	65.40	1	66.50	66.60	0	1,544	0.00%
2020/12/22	1	61.60	0	0.00	61.10	1	1,549	0.06%
2020/12/11	3	65.40	0	0.00	65.10	3	1,771	0.17%
2020/12/10	0	0.00	1	67.30	66.80	-1	1,775	-0.06%
2020/12/09	0.2	67.20	0	0.00	68.00	0.2	1,783	0.01%
2020/12/08	1	66.00	0	0.00	65.60	1	1,805	0.06%
2020/12/07	1	65.60	0	0.00	65.20	1	1,836	0.05%
2020/12/04	1	67.00	0	0.00	66.20	1	1,845	0.05%
2020/12/02	5	69.00	5	69.10	69.00	0	1,907	0.00%
2020/12/01	10	68.60	0	0.00	68.30	10	1,952	0.51%
2020/11/27	1	68.00	0	0.00	68.50	1	2,158	0.05%
2020/11/26	5	68.50	0	0.00	68.50	5	2,171	0.23%
2020/11/25	1	70.00	0	0.00	69.80	1	2,208	0.05%
2020/11/24	0	0.00	0.1	71.10	71.30	-0.1	2,257	0.00%
2020/11/23	1	72.60	0	0.00	72.60	1	2,305	0.04%
2020/11/19	0	0.00	3	73.30	72.20	-3	2,593	-0.12%
2020/11/16	1	70.50	1	70.50	70.50	0	2,842	0.00%
2020/11/13	4	71.75	1	72.20	71.40	3	2,961	0.10%
2020/11/12	6	73.38	7	74.21	72.60	-1	3,064	-0.03%
2020/11/11	2	70.50	0	0.00	70.80	2	3,093	0.06%
2020/11/05	0.1	70.30	0	0.00	70.50	0.1	3,703	0.00%
2020/11/02	1	70.30	0	0.00	69.40	1	4,225	0.02%
2020/10/29	1	69.50	2	71.30	71.80	-1	4,606	-0.02%
2020/10/28	1.5	73.59	0	0.00	72.10	1.5	4,669	0.03%
2020/10/27	5.4	73.55	0	0.00	73.20	5.4	4,725	0.11%
2020/10/26	5	76.50	2	77.55	76.40	3	4,723	0.06%
2020/10/22	1	74.50	0	0.00	75.40	1	4,856	0.02%
2020/10/21	1	78.30	0	0.00	77.50	1	5,094	0.02%
2020/10/20	1	78.20	0	0.00	78.20	1	5,179	0.02%
2020/10/16	4	79.98	0	0.00	78.50	4	5,559	0.07%
2020/10/15	1	81.20	0	0.00	80.70	1	5,912	0.02%
2020/10/13	4	81.28	0	0.00	81.60	4	5,963	0.07%
2020/10/12	1	82.60	1	82.50	82.00	0	6,012	0.00%
2020/10/08	0	0.00	1	85.30	85.30	-1	6,212	-0.02%
2020/10/07	0	0.00	1	84.30	84.20	-1	6,247	-0.02%
2020/10/06	0	0.00	2	84.20	84.60	-2	6,286	-0.03%
2020/09/25	1	82.50	1	79.50	78.60	0	6,757	0.00%
2020/09/24	1	82.30	1	83.00	82.00	0	6,745	0.00%
2020/09/23	3	86.07	3	85.93	86.20	0	6,811	0.00%
2020/09/21	5	86.56	4	86.73	86.60	1	6,810	0.01%
2020/09/18	3	83.47	5	84.04	85.50	-2	6,766	-0.03%
2020/09/17	1	83.50	2	83.35	82.80	-1	6,736	-0.01%
2020/09/16	2	81.30	1	80.70	80.70	1	6,693	0.01%
2020/09/14	1	80.00	0.1	82.40	81.40	0.9	6,695	0.01%
2020/09/11	0	0.00	22	81.41	80.20	-22	6,689	-0.33%
2020/09/10	10	88.20	0	0.00	88.40	10	6,660	0.15%
2020/09/09	1	87.30	1	88.30	88.80	0	6,632	0.00%
2020/09/08	1	87.50	0	0.00	85.50	1	6,608	0.02%
2020/09/07	2	91.20	2	90.25	88.00	0	6,598	0.00%
2020/09/04	3	90.13	9	89.64	91.00	-6	6,575	-0.09%
2020/09/03	12	95.63	3	92.13	91.50	9	6,609	0.14%
2020/09/02	2	92.45	11	92.53	92.30	-9	6,463	-0.14%
2020/09/01	2	91.10	0	0.00	92.10	2	6,443	0.03%
2020/08/31	2	91.55	2	91.80	92.60	0	6,441	0.00%
2020/08/28	3	90.90	1	92.00	90.00	2	6,398	0.03%
2020/08/27	1	90.20	2	90.50	91.00	-1	6,363	-0.02%
2020/08/26	3	90.73	6	92.25	90.70	-3	6,368	-0.05%
2020/08/25	4	88.48	12	87.71	90.30	-8	6,208	-0.13%
2020/08/24	2	85.65	4	85.68	86.50	-2	6,137	-0.03%
2020/08/21	4	82.10	4	81.53	84.00	0	6,181	0.00%
2020/08/20	13	83.79	4	82.65	79.20	9	6,418	0.14%
2020/08/19	7	88.39	7	89.73	87.80	0	6,420	0.00%
2020/08/18	4	88.38	2	88.50	88.30	2	6,298	0.03%
2020/08/17	26	88.53	36	89.36	90.10	-10	6,207	-0.16%
2020/08/14	17	85.08	6	86.13	85.40	11	6,119	0.18%
2020/08/13	28	89.37	26	85.92	85.50	2	6,069	0.03%
2020/08/12	33	84.40	37	85.00	86.80	-4	5,730	-0.07%
2020/08/11	9	84.60	1	86.50	82.50	8	5,593	0.14%
2020/08/10	5	85.22	4	87.58	86.40	1	5,506	0.02%
2020/08/07	5	83.18	24	86.12	86.50	-19	5,433	-0.35%
2020/08/06	11	84.03	86	86.63	82.50	-75	5,272	-1.42%
2020/08/05	32	85.41	12	83.55	83.50	20	5,052	0.40%
2020/08/04	1	77.10	3	77.20	78.00	-2	4,766	-0.04%
2020/08/03	54	78.61	2	77.95	77.20	52	4,866	1.07%
2020/07/31	1	74.40	5.3	75.48	77.00	-4.3	4,933	-0.09%
2020/07/30	0	0.00	0.5	74.30	74.50	-0.5	4,915	-0.01%
2020/07/29	5	71.60	0	0.00	73.30	5	4,955	0.10%
2020/07/28	3	72.70	1	74.20	71.50	2	4,966	0.04%
2020/07/27	8	76.58	133	77.43	75.40	-125	5,000	-2.50%	大賣/鉅額交易
2020/07/24	1	75.80	0	0.00	74.90	1	4,867	0.02%
2020/07/23	1	76.50	2	75.40	77.60	-1	4,965	-0.02%
2020/07/22	22	77.60	3	78.23	77.60	19	4,881	0.39%
2020/07/21	6	74.75	149	75.78	77.00	-143	4,628	-3.09%	大賣/鉅額交易
2020/07/20	0	0.00	3	69.40	70.00	-3	4,298	-0.07%
2020/07/17	3	70.60	2	68.85	69.70	1	4,305	0.02%
2020/07/16	8	71.19	40	70.85	71.30	-32	4,378	-0.73%
2020/07/15	4	73.33	4	72.18	70.60	0	4,352	0.00%
2020/07/14	58	70.50	1	69.40	70.90	57	4,200	1.36%
2020/07/10	4	67.08	2	67.75	66.70	2	4,207	0.05%
2020/07/09	0	0.00	4	72.58	71.40	-4	4,240	-0.09%
2020/07/08	5	72.02	12.1	72.12	72.20	-7.1	4,299	-0.17%
2020/07/07	2	72.70	17	71.64	72.20	-15	4,295	-0.35%
2020/07/06	1	69.80	0	0.00	70.40	1	4,208	0.02%
2020/07/03	0	0.00	3	65.50	65.60	-3	4,143	-0.07%
2020/07/01	4	64.60	6	62.57	64.40	-2	4,143	-0.05%
2020/06/24	1	59.60	0	0.00	59.80	1	4,207	0.02%
2020/06/23	1	60.50	0	0.00	60.40	1	4,294	0.02%
2020/06/19	2	61.70	0	0.00	61.60	2	4,397	0.05%
2020/06/15	1	59.20	0	0.00	59.20	1	4,414	0.02%
2020/06/12	3	58.30	0	0.00	59.40	3	4,420	0.07%
2020/06/11	3	61.93	3	59.90	59.80	0	4,415	0.00%
2020/06/10	11	61.92	5	61.44	62.40	6	4,405	0.14%
2020/06/09	1	65.20	1	64.80	64.70	0	4,361	0.00%
2020/06/08	1	66.30	0	0.00	65.30	1	4,390	0.02%
2020/06/05	0	0.00	3	66.53	67.30	-3	4,368	-0.07%
2020/06/04	2	65.90	1	65.50	65.20	1	4,362	0.02%
2020/06/03	2	66.00	0	0.00	66.20	2	4,372	0.05%
2020/06/02	8	67.83	9	67.63	66.00	-1	4,372	-0.02%
2020/05/29	1	65.40	0	0.00	65.60	1	4,350	0.02%
2020/05/28	2	69.30	0	0.00	66.60	2	4,328	0.05%
2020/05/27	40	69.53	39	69.75	67.60	1	4,271	0.02%
2020/05/26	0	0.00	5	67.20	67.20	-5	4,066	-0.12%
2020/05/21	1	64.60	1	64.90	64.90	0	3,911	0.00%
2020/05/15	0	0.00	2	61.50	61.40	-2	3,796	-0.05%
2020/05/14	5	65.50	4	62.65	61.50	1	3,775	0.03%
2020/05/13	0	0.00	3	65.00	65.10	-3	3,711	-0.08%
2020/05/12	6	65.90	12	65.58	65.40	-6	3,719	-0.16%
2020/05/11	7	66.46	1	65.70	65.60	6	3,681	0.16%
2020/05/08	23	67.50	24	68.71	66.90	-1	3,618	-0.03%
2020/05/07	4	66.85	8	66.54	68.50	-4	3,480	-0.11%
2020/05/06	2	64.30	1	64.30	63.60	1	3,332	0.03%
2020/05/05	12	64.52	9	64.11	64.30	3	3,292	0.09%
2020/05/04	6	62.88	6	63.47	63.60	0	3,234	0.00%
2020/04/30	6	63.38	11	64.15	64.70	-5	3,185	-0.16%
2020/04/29	13	61.95	7	61.70	62.00	6	3,067	0.20%
2020/04/28	9	58.51	20	60.56	61.00	-11	2,958	-0.37%
2020/04/27	1	56.50	0	0.00	56.60	1	2,789	0.04%
2020/04/23	3	55.00	0	0.00	54.60	3	2,753	0.11%
2020/04/22	0	0.00	1	53.50	53.50	-1	2,717	-0.04%
2020/04/21	4	53.18	1	52.00	52.80	3	2,683	0.11%
2020/04/20	12	55.80	12	56.12	55.80	0	2,588	0.00%
2020/04/17	0	0.00	3	57.10	55.80	-3	2,571	-0.12%
2020/04/14	2	60.20	2	57.30	60.00	0	2,385	0.00%
2020/04/13	1	57.70	3	58.03	56.50	-2	2,306	-0.09%
2020/04/10	0	0.00	40	54.33	55.90	-40	2,201	-1.82%
2020/04/09	1	57.10	0	0.00	55.80	1	2,171	0.05%
2020/04/08	1	55.70	1	52.50	56.00	0	2,142	0.00%
2020/04/07	0	0.00	1	51.50	51.40	-1	2,035	-0.05%
2020/04/06	41	47.10	2	48.00	47.00	39	1,976	1.97%
2020/04/01	2	46.93	0	0.00	47.85	2	1,943	0.10%
2020/03/31	1	47.10	1	45.60	46.90	0	1,972	0.00%
2020/03/27	0	0.00	1	45.50	44.00	-1	1,912	-0.05%
2020/03/26	2	42.25	1	41.90	43.30	1	1,835	0.05%
2020/03/19	1	32.95	1	33.55	31.50	0	1,830	0.00%
2020/03/16	0	36.80	0	0.00	36.40	0	1,790	0.00%
2020/03/13	10	36.25	0	0.00	37.95	10	1,771	0.56%
2020/03/12	10	40.15	0	0.00	40.25	10	1,742	0.57%
2020/03/04	1	50.60	1	50.70	50.70	0	1,716	0.00%
2020/03/02	3	52.80	0	0.00	52.40	3	1,703	0.18%
2020/02/27	1	60.90	0	0.00	55.70	1	1,676	0.06%
2020/02/26	2	58.10	4	57.75	61.00	-2	1,588	-0.13%
2020/02/25	1	54.40	0	0.00	55.50	1	1,527	0.07%
2020/02/24	5	54.90	5	54.80	55.50	0	1,571	0.00%
2020/02/20	2	57.00	0	0.00	56.20	2	1,735	0.12%
2020/02/19	2	56.90	0	0.00	56.90	2	1,817	0.11%
2020/02/18	3	57.07	0	0.00	57.20	3	1,875	0.16%
2020/02/13	0	0.00	10	59.30	57.50	-10	2,475	-0.40%
2020/02/07	0	0.00	1	57.60	55.90	-1	2,672	-0.04%
2020/02/06	1	58.70	0	0.00	58.70	1	2,743	0.04%
2020/02/05	10	57.00	0	0.00	55.60	10	2,795	0.36%
2020/02/03	2	52.50	0	0.00	56.00	2	2,905	0.07%
2020/01/31	0	0.00	1	60.30	58.30	-1	2,903	-0.03%
2020/01/30	6	61.52	0	0.00	61.20	6	2,972	0.20%
2020/01/20	0	0.00	4	68.00	67.90	-4	2,994	-0.13%
2020/01/14	0	0.00	2	68.70	68.90	-2	3,405	-0.06%
2020/01/07	2	67.50	0	0.00	66.30	2	4,145	0.05%
2020/01/02	1	71.00	1	71.60	71.30	0	4,338	0.00%
2019/12/26	0	0.00	1	71.70	70.00	-1	4,967	-0.02%
2019/12/25	1	69.90	0	0.00	69.90	1	4,939	0.02%
2019/12/23	0	0.00	1	68.60	67.10	-1	4,952	-0.02%
2019/12/19	0	0.00	3	67.90	67.90	-3	4,986	-0.06%
2019/12/18	3	68.40	0	0.00	67.90	3	5,001	0.06%
2019/12/17	2	69.65	0	0.00	69.30	2	5,055	0.04%
2019/12/16	3	70.03	4	70.28	69.10	-1	5,045	-0.02%
2019/12/13	0	0.00	39	66.54	66.90	-39	5,034	-0.77%
2019/12/09	40	69.20	1	68.40	68.40	39	5,358	0.73%
2019/12/04	0	0.00	25	66.80	67.00	-25	5,722	-0.44%
2019/12/03	0	0.00	11	67.20	67.00	-11	5,912	-0.19%
2019/12/02	0	0.00	3	68.50	67.90	-3	5,915	-0.05%
2019/11/29	5	67.96	5	69.48	67.00	0	5,902	0.00%
2019/11/28	0	0.00	1	66.70	67.00	-1	5,850	-0.02%
2019/11/27	2	67.30	1	66.90	66.40	1	5,873	0.02%
2019/11/26	1	67.20	0	0.00	66.90	1	5,885	0.02%
2019/11/25	2	66.80	2	67.60	67.00	0	5,917	0.00%
2019/11/22	1	66.20	1	66.00	66.00	0	5,943	0.00%
2019/11/21	0	0.00	3	66.80	66.50	-3	5,967	-0.05%
2019/11/20	5	66.76	2	66.95	65.50	3	5,980	0.05%
2019/11/19	2	69.90	0	0.00	69.50	2	5,980	0.03%
2019/11/18	7	71.10	2	70.20	71.10	5	6,028	0.08%
2019/11/15	0	0.00	2	72.75	72.90	-2	6,208	-0.03%
2019/11/14	3	71.57	1	71.20	71.30	2	6,279	0.03%
2019/11/13	41	74.10	1	72.50	71.60	40	6,309	0.63%
2019/11/12	11	72.48	20	73.13	76.30	-9	5,966	-0.15%
2019/11/11	0	0.00	15	69.99	69.40	-15	5,812	-0.26%
2019/11/08	14	71.80	3	71.30	71.80	11	5,794	0.19%
2019/11/07	0	0.00	1	68.80	68.40	-1	5,753	-0.02%
2019/11/05	6	71.60	3	71.67	71.00	3	5,742	0.05%
2019/11/04	2	70.50	0	0.00	70.70	2	5,714	0.03%
2019/11/01	2	69.15	10	68.44	70.40	-8	5,671	-0.14%
2019/10/31	3	66.00	2	66.50	66.10	1	5,581	0.02%
2019/10/30	0	0.00	6	68.25	67.40	-6	5,579	-0.11%
2019/10/29	4	66.88	1	67.60	67.90	3	5,573	0.05%
2019/10/28	7	68.41	0	0.00	67.90	7	5,523	0.13%
2019/10/24	6	70.32	0	0.00	70.00	6	5,462	0.11%
2019/10/23	6	71.43	4	72.93	70.60	2	5,442	0.04%
2019/10/22	5	70.68	11	70.70	71.70	-6	5,363	-0.11%
2019/10/21	7	69.94	0	0.00	69.80	7	5,309	0.13%
2019/10/18	1	72.50	12	72.99	72.20	-11	5,239	-0.21%
2019/10/17	35	72.01	18.1	71.96	72.50	16.9	5,170	0.33%
2019/10/16	9	71.50	6	72.62	73.20	3	5,059	0.06%
2019/10/15	3	68.50	10	70.13	71.30	-7	4,887	-0.14%
2019/10/09	7	58.94	6	58.90	59.00	1	4,675	0.02%
2019/10/08	6	60.87	6.1	60.54	59.70	-0.1	4,651	0.00%
2019/10/07	126	63.65	121.3	62.80	60.50	4.7	4,646	0.10%	大買/大賣/
2019/10/04	9	58.72	12	59.42	60.30	-3	4,391	-0.07%
2019/10/03	7	57.39	3	56.67	57.90	4	4,220	0.09%
2019/10/02	1	53.80	1	54.20	54.20	0	4,071	0.00%
2019/10/01	0	0.00	0.1	53.50	53.80	-0.1	4,047	0.00%
2019/09/27	0	0.00	6	52.40	52.60	-6	4,017	-0.15%
2019/09/24	6	52.60	6	53.50	52.80	0	4,039	0.00%
2019/09/23	1	52.30	1	52.50	52.10	0	4,010	0.00%
2019/09/20	1	52.50	6	52.40	52.30	-5	4,003	-0.12%
2019/09/19	5	51.18	0	0.00	51.40	5	3,970	0.13%
2019/09/18	19	51.33	21	51.48	52.00	-2	4,028	-0.05%
2019/09/17	15	52.17	10	51.61	50.30	5	4,031	0.12%
2019/09/16	0	0.00	2	55.30	55.40	-2	4,010	-0.05%
2019/09/12	1	54.80	0	0.00	55.10	1	4,017	0.02%
2019/09/11	0	0.00	1	54.00	55.60	-1	3,935	-0.03%
2019/09/10	22	54.26	23	56.25	54.20	-1	3,849	-0.03%
2019/09/09	2	55.00	10	54.93	56.50	-8	3,764	-0.21%
2019/09/06	7	52.97	10	52.47	54.80	-3	3,642	-0.08%
2019/09/05	1	50.00	1	51.80	51.80	0	3,431	0.00%
2019/09/03	1	46.40	0	0.00	46.90	1	3,227	0.03%
2019/08/30	0	0.00	2	46.38	46.35	-2	3,198	-0.06%
2019/08/28	20	46.80	20	47.11	47.05	0	3,126	0.00%
2019/08/27	21	47.33	20	48.15	48.10	1	3,077	0.03%
2019/08/26	0	0.00	1	46.40	45.50	-1	3,033	-0.03%
2019/08/23	0	0.00	1	50.80	48.20	-1	2,992	-0.03%
2019/08/22	1	50.20	14	49.08	49.70	-13	2,932	-0.44%
2019/08/21	1	47.10	2	47.10	47.55	-1	2,797	-0.04%
2019/08/20	39	49.32	2	49.63	46.55	37	2,726	1.36%
2019/08/19	0	0.00	10	46.50	47.75	-10	2,468	-0.41%
2019/08/16	20	42.81	20	43.13	43.45	0	2,348	0.00%
2019/08/15	0	0.00	10	41.00	41.30	-10	2,263	-0.44%
2019/08/14	5	42.60	6	42.20	41.90	-1	2,263	-0.04%
2019/08/13	1	42.75	7	42.00	41.50	-6	2,276	-0.26%
2019/08/12	9	41.13	0	0.00	41.20	9	2,281	0.39%
2019/08/08	2	42.30	0	0.00	42.05	2	2,258	0.09%
2019/08/07	3	39.43	5	40.42	40.45	-2	2,263	-0.09%
2019/08/06	5	36.11	5	36.95	38.00	0	2,234	0.00%
2019/08/05	2	40.83	2	40.45	38.45	0	2,185	0.00%
2019/08/02	2	41.63	2	42.05	41.50	0	2,185	0.00%
2019/08/01	5	42.59	2	42.50	43.00	3	2,165	0.14%
2019/07/31	2	40.85	0	0.00	42.00	2	2,138	0.09%
2019/07/23	3	44.52	9	44.43	44.80	-6	2,094	-0.29%
2019/07/22	0	0.00	4	42.30	41.70	-4	2,124	-0.19%
2019/07/19	2	42.15	4	42.35	41.80	-2	2,264	-0.09%
2019/07/18	0	0.00	3	40.90	41.30	-3	2,345	-0.13%
2019/07/17	7	41.92	3	40.90	41.30	4	2,464	0.16%
2019/07/16	2	43.88	3	44.70	43.85	-1	2,531	-0.04%
2019/07/15	3	42.20	0	0.00	44.20	3	2,655	0.11%
2019/07/12	3	41.63	7	41.15	41.80	-4	2,629	-0.15%
2019/07/11	12	40.53	5	40.55	40.85	7	2,606	0.27%
2019/07/10	4	38.09	0	0.00	38.85	4	2,544	0.16%
2019/07/09	2	38.00	2	37.73	37.40	0	2,544	0.00%
2019/07/08	0	0.00	2	36.85	36.90	-2	2,507	-0.08%
2019/07/04	0	0.00	2	36.55	36.60	-2	2,527	-0.08%
2019/07/03	2	37.45	0	0.00	36.90	2	2,549	0.08%
2019/07/02	2	37.50	0	0.00	36.85	2	2,551	0.08%
2019/07/01	0	0.00	5	37.25	36.90	-5	2,558	-0.20%
2019/06/27	2	36.95	0	0.00	36.25	2	2,747	0.07%
2019/06/26	3	37.30	2	37.05	37.00	1	2,912	0.03%
2019/06/25	2	37.40	0	0.00	37.30	2	2,898	0.07%
2019/06/21	2	36.40	10	36.47	35.55	-8	2,888	-0.28%
2019/06/11	2	32.65	2	32.95	32.80	0	3,008	0.00%
2019/05/27	0	0.00	1	30.90	30.40	-1	3,092	-0.03%
2019/05/22	0	0.00	2	34.60	32.95	-2	3,130	-0.06%
2019/05/17	0	0.00	1	32.00	31.80	-1	3,192	-0.03%
2019/05/15	0	0.00	2	36.90	36.65	-2	3,143	-0.06%
2019/05/07	4	38.08	0	0.00	37.90	4	3,143	0.13%
2019/05/06	8	37.04	0	0.00	37.05	8	3,147	0.25%
2019/04/30	0	0.00	10	37.03	37.65	-10	3,147	-0.32%
2019/04/26	2	41.43	5	41.06	40.15	-3	2,992	-0.10%
2019/04/25	3	41.82	2	41.30	40.50	1	2,833	0.04%
2019/04/24	7	46.14	5	46.70	44.70	2	2,682	0.07%
2019/04/23	0	0.00	1	46.55	45.35	-1	2,588	-0.04%
2019/04/19	2	55.20	29	54.20	54.20	-27	2,378	-1.14%
2019/04/18	1	61.00	0	0.00	60.20	1	2,243	0.04%
2019/04/10	0	0.00	1	53.90	53.90	-1	2,249	-0.04%
2019/04/08	32	55.56	0	0.00	55.60	32	2,254	1.42%
2019/04/03	0	0.00	2	54.70	55.50	-2	2,286	-0.09%
2019/04/02	26	54.16	42	55.28	55.80	-16	2,310	-0.69%
2019/04/01	6	54.77	4	55.25	56.50	2	2,319	0.09%
2019/03/29	12	50.87	12	52.65	53.20	0	2,218	0.00%
2019/03/27	30	41.83	30	43.61	44.00	0	2,028	0.00%
2019/03/26	0	0.00	1	40.60	41.10	-1	1,924	-0.05%
2019/03/22	3	39.43	3	39.63	39.75	0	1,831	0.00%
2019/03/20	0	0.00	11	36.35	36.35	-11	1,734	-0.63%
2019/03/19	5	35.59	10	36.02	35.95	-5	1,694	-0.30%
2019/03/07	0	0.00	1	31.60	30.80	-1	1,452	-0.07%
2019/02/27	10	30.30	0	0.00	30.30	10	1,359	0.74%
2019/02/26	0	30.75	0	0.00	30.95	0	1,345	0.00%
2019/02/25	5	32.20	0	0.00	31.00	5	1,324	0.38%
2019/02/21	1	29.80	0	0.00	30.00	1	1,253	0.08%
2019/02/20	5	29.90	0	0.00	30.10	5	1,241	0.40%
2019/02/15	5	28.65	0	0.00	28.55	5	1,088	0.46%
2019/02/12	0	0.00	1	30.50	30.00	-1	1,047	-0.10%
2019/01/14	1	29.15	10	30.50	28.60	-9	846	-1.06%
2019/01/09	10	30.10	0	0.00	30.20	10	724	1.38%
2019/01/08	0	0.00	1	29.55	29.95	-1	671	-0.15%
2018/12/28	9	28.03	19.1	27.96	27.70	-10.1	457	-2.21%
2018/12/27	0	0.00	5	29.00	29.15	-5	436	-1.15%
2018/12/26	10	28.86	17	29.11	29.40	-7	401	-1.74%
2018/12/25	10	29.06	10	29.43	28.90	0	348	0.00%
2018/12/24	10	28.60	10	29.03	29.20	0	301	0.00%
2018/10/11	1	19.20	0	0.00	19.15	1	77	1.28%
2018/03/31	0	0.00	1	27.10	27.10	-1	229	-0.44%
2018/03/30	2	26.75	1	27.40	27.30	1	207	0.48%