力致 (3483)-凱基-竹科券商分點個股進出

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
145.0
漲跌
▼2.5
漲幅
-1.69%
成交量
1,887張
產業
上櫃電腦及週邊類股
355人加入追蹤

立即追蹤
本地時間:13:30

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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/25	0	0.00	1	147.00	145.00	-1	4,466	-0.02%
2024/04/24	2	144.75	6	146.17	147.50	-4	4,483	-0.09%
2024/04/22	2	140.00	0	0.00	138.00	2	4,521	0.04%
2024/04/19	0	0.00	4	140.75	140.50	-4	4,527	-0.09%
2024/04/17	2	137.50	0	0.00	137.00	2	4,522	0.04%
2024/04/16	1	135.00	2	135.50	135.00	-1	4,523	-0.02%
2024/04/15	0.1	145.00	0	0.00	144.50	0.1	4,502	0.00%
2024/04/12	0	0.00	1	149.00	148.00	-1	4,521	-0.02%
2024/04/11	0.1	145.50	9	147.28	146.00	-8.9	4,536	-0.20%
2024/04/10	4.5	147.50	0	0.00	147.00	4.5	4,582	0.10%
2024/04/09	0	0.00	1	148.50	149.00	-1	4,649	-0.02%
2024/04/03	0	0.00	1	152.00	152.50	-1	4,757	-0.02%
2024/04/02	2	148.75	2	149.50	150.00	0	4,921	0.00%
2024/04/01	1	153.00	1	153.00	153.00	0	5,034	0.00%
2024/03/29	1	153.50	2	154.75	153.00	-1	5,043	-0.02%
2024/03/28	5	154.60	2	153.00	153.00	3	5,038	0.06%
2024/03/27	1	157.50	1	157.00	158.00	0	5,105	0.00%
2024/03/26	3	159.83	3	158.33	157.50	0	5,105	0.00%
2024/03/25	3	162.17	8.2	162.55	161.00	-5.2	5,076	-0.10%
2024/03/22	2	155.00	0	0.00	155.50	2	5,064	0.04%
2024/03/21	0	0.00	1	152.00	153.00	-1	5,037	-0.02%
2024/03/19	2	148.75	1	147.00	147.50	1	5,005	0.02%
2024/03/18	4	146.00	2	147.00	147.00	2	4,999	0.04%
2024/03/15	1	145.00	0	0.00	146.00	1	4,996	0.02%
2024/03/14	2	145.50	0	0.00	145.00	2	5,034	0.04%
2024/03/13	11	156.91	12	153.33	151.50	-1	4,992	-0.02%
2024/03/12	4.1	157.44	0	0.00	158.50	4.1	4,989	0.08%
2024/03/11	7	155.93	1	156.50	154.50	6	4,970	0.12%
2024/03/08	4	160.75	6	159.75	157.50	-2	4,947	-0.04%
2024/03/07	7	166.07	5	164.40	164.00	2	4,979	0.04%
2024/03/06	13	173.77	5.2	174.71	168.00	7.8	4,946	0.16%
2024/03/05	4.3	171.51	6	171.67	171.50	-1.7	4,725	-0.04%
2024/03/04	3	169.83	7	170.14	169.00	-4	4,744	-0.08%
2024/03/01	4	171.75	4	170.75	170.50	0	4,736	0.00%
2024/02/29	1	172.00	4	171.63	171.50	-3	4,729	-0.06%
2024/02/27	1	161.50	2	168.00	167.00	-1	4,754	-0.02%
2024/02/26	1	165.50	3	165.33	164.50	-2	5,015	-0.04%
2024/02/23	10	169.80	3	166.83	165.00	7	5,335	0.13%
2024/02/22	14	171.75	11	167.73	170.00	3	5,731	0.05%
2024/02/21	3	173.33	0	0.00	169.50	3	5,855	0.05%
2024/02/20	10	171.15	0	0.00	171.50	10	5,895	0.17%
2024/02/19	3	172.50	1	170.50	170.50	2	5,869	0.03%
2024/02/16	7	177.00	3	178.00	176.00	4	5,848	0.07%
2024/02/15	17	175.65	22	178.86	182.50	-5	5,754	-0.09%
2024/02/05	23	173.22	44	173.30	166.00	-21	5,645	-0.37%
2024/02/02	26	171.15	17.5	171.26	172.00	8.5	5,433	0.16%
2024/02/01	6	164.08	2	165.75	164.00	4	5,413	0.07%
2024/01/31	1	164.50	2	162.25	163.00	-1	5,470	-0.02%
2024/01/30	13	166.38	15	165.60	165.00	-2	5,479	-0.04%
2024/01/29	3	160.00	2	161.75	161.50	1	5,422	0.02%
2024/01/26	3	158.67	0	0.00	156.50	3	5,442	0.06%
2024/01/25	2	164.25	1	162.50	162.50	1	5,474	0.02%
2024/01/24	27	167.89	30	168.42	165.00	-3	5,440	-0.06%
2024/01/23	1	161.00	2.3	163.66	161.50	-1.3	5,266	-0.02%
2024/01/22	5	162.30	6	162.17	163.50	-1	5,216	-0.02%
2024/01/19	6	157.75	2	156.00	156.00	4	5,153	0.08%
2024/01/18	2	159.00	1	159.50	159.50	1	5,124	0.02%
2024/01/17	5	159.90	1	160.00	158.00	4	5,142	0.08%
2024/01/16	1	157.50	1	161.00	161.00	0	5,166	0.00%
2024/01/15	1	151.50	1	153.00	157.50	0	5,209	0.00%
2024/01/12	1	153.50	0	0.00	151.50	1	5,220	0.02%
2024/01/11	3	151.17	2	152.00	153.00	1	5,283	0.02%
2024/01/10	3.1	152.98	1	154.00	151.50	2.1	5,321	0.04%
2024/01/09	1	153.00	0	0.00	153.00	1	5,493	0.02%
2024/01/08	0.2	152.50	1	153.00	152.50	-0.8	5,686	-0.01%
2024/01/05	0	0.00	5	158.80	157.00	-5	5,926	-0.08%
2024/01/04	3	162.50	3	160.17	159.00	0	6,164	0.00%
2024/01/03	5	162.30	4.1	163.88	163.50	0.9	6,308	0.01%
2024/01/02	2	162.75	2	161.03	162.00	0	6,414	0.00%
2023/12/29	3	159.67	2	159.50	162.50	1	6,419	0.02%
2023/12/28	7	162.29	9	162.06	160.50	-2	6,370	-0.03%
2023/12/27	17	160.76	118	156.32	159.00	-101	6,234	-1.62%	大賣/鉅額交易
2023/12/22	11	154.50	211	156.31	152.00	-200	6,234	-3.21%	大賣/鉅額交易
2023/12/21	3	152.33	3	151.33	151.00	0	6,247	0.00%
2023/12/20	3	153.17	10	152.45	152.00	-7	6,256	-0.11%
2023/12/19	10	147.00	11	149.59	150.50	-1	6,254	-0.02%
2023/12/18	0	148.50	1	149.50	149.50	-1	6,320	-0.02%
2023/12/15	0	0.00	2	150.00	149.00	-2	6,331	-0.03%
2023/12/14	2	150.00	11	150.00	151.50	-9	6,347	-0.14%
2023/12/13	2	148.00	0	0.00	148.50	2	6,343	0.03%
2023/12/12	0	0.00	3	151.00	149.00	-3	6,376	-0.05%
2023/12/11	21	150.02	10	150.00	150.50	11	6,421	0.17%
2023/12/08	8	154.31	1	155.00	155.00	7	6,413	0.11%
2023/12/07	0	0.00	7	155.86	152.50	-7	6,428	-0.11%
2023/12/06	6	159.75	4.6	160.30	159.00	1.4	6,474	0.02%
2023/12/05	10	158.05	26	158.62	158.00	-16	6,813	-0.23%
2023/12/04	15.1	160.72	152	158.34	158.50	-136.9	6,836	-2.00%	大賣/鉅額交易
2023/12/01	5	165.40	11	161.23	165.50	-6	6,804	-0.09%
2023/11/30	0	0.00	18	159.42	160.00	-18	6,874	-0.26%
2023/11/29	2.1	162.53	3	161.83	161.00	-0.9	6,901	-0.01%
2023/11/28	4	161.63	2	162.00	162.50	2	6,876	0.03%
2023/11/27	1.5	160.17	1	158.50	158.50	0.5	6,860	0.01%
2023/11/24	4	161.00	2	161.50	159.00	2	6,864	0.03%
2023/11/23	24	171.04	11	163.47	162.50	13	6,816	0.19%
2023/11/22	28	167.98	124.1	170.95	176.00	-96.1	6,667	-1.44%	大賣/
2023/11/21	224.1	163.68	38.1	162.55	167.00	185.9	6,469	2.87%	大買/鉅額交易
2023/11/20	12	150.39	108	150.08	155.00	-96	6,280	-1.53%	大賣/
2023/11/17	29	147.93	21	147.17	146.50	8	6,331	0.13%
2023/11/16	16	146.34	33	146.35	146.00	-17	6,503	-0.26%
2023/11/15	35	146.77	23	147.28	145.00	12	6,902	0.17%
2023/11/14	15	143.93	15	144.63	145.00	0	7,084	0.00%
2023/11/13	35	141.86	26	142.54	145.00	9	7,386	0.12%
2023/11/10	58	143.92	16	144.25	143.00	42	7,681	0.55%
2023/11/09	302	152.67	85	153.79	151.50	217	7,907	2.74%	大買/鉅額交易
2023/11/08	66	149.42	26	149.58	150.00	40	8,067	0.50%
2023/11/07	6	147.33	12	148.54	148.00	-6	8,241	-0.07%
2023/11/06	25	147.70	7	147.21	146.00	18	9,352	0.19%
2023/11/03	17	146.35	33	146.03	147.00	-16	9,663	-0.17%
2023/11/02	10	140.50	12	142.04	146.00	-2	9,627	-0.02%
2023/11/01	1	135.50	0	0.00	136.00	1	9,576	0.01%
2023/10/31	2	138.75	3	135.17	132.00	-1	9,595	-0.01%
2023/10/27	5	138.00	5	142.00	136.50	0	9,593	0.00%
2023/10/26	5	139.00	5	140.50	138.50	0	9,606	0.00%
2023/10/25	3	138.17	4	142.38	143.00	-1	9,617	-0.01%
2023/10/24	75	135.47	72	135.63	138.00	3	9,593	0.03%
2023/10/23	0	0.00	3	137.67	137.50	-3	9,575	-0.03%
2023/10/20	5	143.30	6	143.58	143.50	-1	9,546	-0.01%
2023/10/19	23	142.54	22	143.48	145.50	1	9,627	0.01%
2023/10/18	4	146.75	4	145.63	147.00	0	9,612	0.00%
2023/10/17	37	150.15	9	146.11	148.50	28	9,610	0.29%
2023/10/16	12	154.50	20	154.55	153.50	-8	9,779	-0.08%
2023/10/13	34	152.78	21	151.86	153.00	13	10,092	0.13%
2023/10/12	14	148.15	21	150.64	154.00	-7	9,938	-0.07%
2023/10/11	13	144.15	18.5	145.44	144.00	-5.5	9,730	-0.06%
2023/10/06	7	142.71	9	144.56	141.00	-2	9,612	-0.02%
2023/10/03	12	137.71	5	136.50	135.00	7	9,490	0.07%
2023/10/02	0	0.00	2	139.50	139.00	-2	9,503	-0.02%
2023/09/28	2	135.50	0	0.00	137.00	2	9,489	0.02%
2023/09/27	4	130.88	4	131.25	134.50	0	9,522	0.00%
2023/09/26	5	133.50	4	135.75	130.50	1	9,589	0.01%
2023/09/25	1	133.00	1	133.00	134.00	0	9,676	0.00%
2023/09/22	1	131.50	0	0.00	132.00	1	9,805	0.01%
2023/09/21	4	126.00	2	124.50	129.00	2	9,794	0.02%
2023/09/20	1	133.00	0	0.00	131.50	1	9,702	0.01%
2023/09/19	0	0.00	3	131.33	131.50	-3	9,769	-0.03%
2023/09/15	2	140.00	5	138.90	138.00	-3	10,086	-0.03%
2023/09/14	2	137.50	12.2	136.81	139.50	-10.2	10,040	-0.10%
2023/09/13	2.1	132.49	3	131.00	133.00	-1	9,987	-0.01%
2023/09/12	4	134.25	4	135.00	135.00	0	9,979	0.00%
2023/09/11	3.1	135.63	3	133.83	133.50	0.1	10,056	0.00%
2023/09/08	15	145.87	11	147.55	142.00	4	9,998	0.04%
2023/09/07	2	140.50	1	139.50	142.50	1	9,677	0.01%
2023/09/06	19	143.79	2	142.75	142.50	17	9,656	0.18%
2023/09/05	4.5	144.11	7	142.21	143.50	-2.5	9,646	-0.03%
2023/09/04	1	135.00	4	137.38	137.50	-3	9,586	-0.03%
2023/09/01	3	134.50	4	131.25	132.50	-1	9,721	-0.01%
2023/08/30	2	136.00	1	135.50	135.00	1	9,962	0.01%
2023/08/29	1	133.00	2	135.00	134.00	-1	9,925	-0.01%
2023/08/28	11	134.91	11	136.14	133.00	0	9,872	0.00%
2023/08/25	5	138.40	5	139.30	140.00	0	9,703	0.00%
2023/08/24	5	145.00	3	147.67	140.00	2	9,554	0.02%
2023/08/23	16	146.38	6	147.00	144.00	10	9,286	0.11%
2023/08/22	13	150.81	4	150.12	150.50	9	9,063	0.10%
2023/08/21	12	152.21	18	146.69	152.00	-6	8,852	-0.07%
2023/08/18	8	145.13	16	148.91	143.00	-8	8,423	-0.10%
2023/08/17	26	145.92	15	145.20	146.00	11	8,180	0.13%
2023/08/16	2	143.49	10	143.55	145.00	-8	7,821	-0.10%
2023/08/15	6	136.83	6	137.08	136.00	0	7,426	0.00%
2023/08/14	8	133.81	6	135.75	132.50	2	7,093	0.03%
2023/08/11	14.1	155.86	4	150.13	146.50	10.1	6,715	0.15%
2023/08/10	25.1	157.79	43	157.44	162.50	-17.9	6,461	-0.28%
2023/08/09	24	150.92	13	156.00	158.00	11	5,326	0.21%
2023/08/08	0	0.00	0.3	142.00	144.00	-0.3	4,987	-0.01%
2023/08/07	0	149.00	2	150.00	148.50	-2	5,010	-0.04%
2023/08/04	0	0.00	1	134.00	143.50	-1	5,066	-0.02%
2023/08/02	1	142.00	2	135.00	131.50	-1	5,406	-0.02%
2023/08/01	0	0.00	5	146.00	146.00	-5	5,476	-0.09%
2023/07/31	3	165.00	0	164.50	148.00	3	5,496	0.05%
2023/07/28	0	0.00	23	152.61	164.00	-23	5,450	-0.42%
2023/07/27	150	148.80	48	148.91	149.50	102	5,415	1.88%	大買/鉅額交易
2023/07/26	0	0.00	2.1	147.82	145.00	-2.1	5,375	-0.04%
2023/07/25	2	147.50	1	153.00	147.50	1	5,327	0.02%
2023/07/24	7	163.22	2	166.50	158.00	5	5,275	0.09%
2023/07/21	1	151.50	6.2	150.77	151.50	-5.2	5,155	-0.10%
2023/07/20	2	135.50	1	135.00	138.00	1	5,098	0.02%
2023/07/19	9	134.06	26.1	135.67	133.00	-17.1	5,039	-0.34%
2023/07/18	19	121.68	23	123.61	126.50	-4	4,709	-0.08%
2023/07/17	1	119.50	3	119.83	120.00	-2	4,198	-0.05%
2023/07/14	0	0.00	1	109.50	109.50	-1	4,123	-0.02%
2023/07/13	0	0.00	4	99.90	99.90	-4	4,072	-0.10%
2023/07/12	3	92.20	3	91.07	90.90	0	3,998	0.00%
2023/07/11	12	90.03	10	91.00	90.50	2	3,940	0.05%
2023/07/10	0	0.00	0.2	86.60	87.50	-0.2	3,896	-0.01%
2023/07/07	3	88.40	1	88.50	87.50	2	3,883	0.05%
2023/07/06	0	0.00	3	92.90	90.00	-3	3,837	-0.08%
2023/07/05	2	93.00	1.4	91.91	93.00	0.6	3,774	0.02%
2023/07/04	7	90.51	13	90.97	91.00	-6	3,712	-0.16%
2023/07/03	13	92.58	8	91.71	91.10	5	3,614	0.14%
2023/06/30	13	86.91	17	89.41	88.30	-4	3,438	-0.12%
2023/06/29	2	84.05	0	0.00	83.60	2	3,408	0.06%
2023/06/28	7	82.77	6	81.93	82.20	1	3,432	0.03%
2023/06/27	2	84.80	0	0.00	80.80	2	3,425	0.06%
2023/06/26	1	88.40	0	0.00	87.40	1	3,399	0.03%
2023/06/21	4	86.80	16.2	87.17	88.30	-12.2	3,312	-0.37%
2023/06/20	0	0.00	10	80.21	80.80	-10	3,175	-0.31%
2023/06/19	1.1	80.24	2	79.55	79.70	-0.9	3,215	-0.03%
2023/06/16	13.3	80.18	2	80.10	80.30	11.3	3,199	0.35%
2023/06/15	8	84.08	2	83.70	83.50	6	3,147	0.19%
2023/06/14	2.1	82.33	20	82.01	82.20	-17.9	3,022	-0.59%
2023/06/13	25.1	81.93	15	81.51	81.10	10.1	2,972	0.34%
2023/06/09	8	79.89	6	80.33	80.20	2	2,873	0.07%
2023/06/08	15	82.57	3	83.30	81.50	12	2,795	0.43%
2023/06/07	20	81.99	21	82.59	83.80	-1	2,707	-0.04%
2023/06/06	7	76.97	9	77.38	77.50	-2	2,512	-0.08%
2023/06/05	2	78.50	4	77.60	78.40	-2	2,373	-0.08%
2023/06/02	4	71.95	13	71.72	72.20	-9	2,201	-0.41%
2023/06/01	0	0.00	2	71.90	71.60	-2	2,181	-0.09%
2023/05/31	1	72.00	0	0.00	72.10	1	2,175	0.05%
2023/05/30	3	73.37	2	72.80	73.20	1	2,165	0.05%
2023/05/29	2	73.40	1	74.30	73.50	1	2,155	0.05%
2023/05/26	13	73.85	6	73.07	72.70	7	2,141	0.33%
2023/05/25	8	75.51	0	0.00	75.00	8	2,093	0.38%
2023/05/24	0	0.00	1	73.00	72.90	-1	2,000	-0.05%
2023/05/23	0	0.00	3	72.40	72.30	-3	1,996	-0.15%
2023/05/22	2	72.80	3	72.77	72.70	-1	1,997	-0.05%
2023/05/19	7	72.83	0	0.00	71.80	7	2,004	0.35%
2023/05/18	1	72.30	0	0.00	72.20	1	2,040	0.05%
2023/05/17	1	72.70	2	72.85	72.30	-1	2,036	-0.05%
2023/05/16	4	72.35	4	72.45	72.50	0	2,033	0.00%
2023/05/15	2	70.45	1	71.80	70.00	1	1,994	0.05%
2023/05/12	3	71.87	1	71.70	72.30	2	1,982	0.10%
2023/05/11	9	74.82	0	0.00	73.60	9	1,944	0.46%
2023/05/10	2	77.95	5	77.70	77.00	-3	1,880	-0.16%
2023/05/09	12	78.80	7	78.51	79.10	5	1,782	0.28%
2023/05/08	0	0.00	11	75.98	77.30	-11	1,391	-0.79%
2023/05/05	3	71.83	0	0.00	70.30	3	1,294	0.23%
2023/05/04	1	70.00	0	0.00	69.80	1	1,263	0.08%
2023/04/28	1	68.80	1	69.20	68.60	0	1,280	0.00%
2023/04/25	1	65.70	10	65.50	65.60	-9	1,255	-0.72%
2023/04/21	6	67.38	5	67.82	68.00	1	1,234	0.08%
2023/04/19	1	73.00	5	72.90	72.60	-4	1,177	-0.34%
2023/04/14	3	70.60	0	0.00	70.30	3	1,106	0.27%
2023/04/13	1	70.90	1	70.60	70.60	0	1,100	0.00%
2023/04/12	1	72.80	0	0.00	72.60	1	1,082	0.09%
2023/04/11	2	72.05	10	71.83	71.60	-8	1,065	-0.75%
2023/04/10	5	71.60	0	0.00	71.60	5	1,054	0.47%
2023/04/07	10	71.35	3	70.60	70.50	7	1,032	0.68%
2023/03/31	6	71.68	3	71.60	71.70	3	1,008	0.30%
2023/03/30	9	74.20	20	74.05	72.60	-11	984	-1.12%
2023/03/29	6	71.35	0	0.00	71.50	6	859	0.70%
2023/03/28	20	69.50	20	69.40	69.20	0	805	0.00%
2023/03/24	13	69.55	13	69.80	70.00	0	711	0.00%
2023/03/23	44	70.77	30	70.27	71.00	14	686	2.04%
2023/03/22	0	0.00	15	65.59	68.80	-15	548	-2.73%
2023/03/16	0	0.00	5	60.30	59.70	-5	495	-1.01%
2023/03/15	5	63.40	0	0.00	61.90	5	504	0.99%
2023/03/10	1	61.70	0	0.00	61.90	1	548	0.18%
2023/03/09	0	63.20	0	0.00	62.70	0	573	0.00%
2023/03/08	0	0.00	1	64.00	64.00	-1	569	-0.18%
2023/03/07	1	63.90	0	0.00	64.00	1	563	0.18%
2023/03/03	0	0.00	1	62.50	62.60	-1	554	-0.18%
2023/03/01	0	0.00	3	62.00	62.10	-3	547	-0.55%
2023/02/22	5	62.66	0	0.00	62.80	5	551	0.91%
2023/02/17	0	0.00	1.1	64.36	64.40	-1.1	569	-0.19%
2023/02/16	10	63.86	10	63.98	64.30	0	554	0.00%
2023/02/15	3	61.27	0	0.00	61.20	3	502	0.60%
2023/02/10	0.1	60.90	0	0.00	60.20	0.1	505	0.02%
2023/02/07	0	0.00	2	59.20	59.40	-2	479	-0.42%
2023/02/06	0	0.00	1	59.80	59.20	-1	478	-0.21%
2023/02/03	0	0.00	2	59.65	59.40	-2	473	-0.42%
2023/02/02	4	59.30	1	58.70	58.80	3	462	0.65%
2023/01/31	5	56.00	0	0.00	56.10	5	421	1.19%
2023/01/16	5	52.50	0	0.00	52.30	5	409	1.22%
2023/01/12	0	0.00	1	52.90	52.90	-1	412	-0.24%
2023/01/10	1	53.70	0	0.00	53.50	1	411	0.24%
2023/01/09	0	0.00	5	53.60	53.60	-5	414	-1.21%
2023/01/04	0	0.00	1	53.50	53.10	-1	426	-0.23%
2022/12/30	1	52.90	0	0.00	52.40	1	427	0.23%
2022/12/23	5	54.38	0	0.00	54.30	5	429	1.16%
2022/12/19	0	0.00	0.1	55.80	55.30	-0.1	448	-0.01%
2022/12/14	0	0.00	1	56.50	57.10	-1	449	-0.22%
2022/12/09	1	56.00	2	56.00	56.30	-1	447	-0.22%
2022/12/01	5	57.14	17	55.26	57.50	-12	357	-3.36%
2022/11/22	1	52.50	5	52.70	52.70	-4	319	-1.25%
2022/11/18	0	0.00	1	55.20	53.80	-1	317	-0.32%
2022/11/17	2	54.40	10	54.70	54.40	-8	311	-2.57%
2022/11/16	15	53.77	7	53.80	55.40	8	292	2.73%
2022/11/15	1	52.80	1	52.10	51.90	0	278	0.00%
2022/11/11	10	52.13	0	0.00	50.80	10	284	3.51%
2022/11/10	0	0.00	0.1	51.70	51.00	-0.1	276	-0.04%
2022/11/09	0.1	52.30	5	52.30	52.30	-4.9	258	-1.90%
2022/11/08	1	48.00	0	0.00	47.60	1	253	0.39%
2022/11/07	1	48.15	1	48.10	48.10	0	255	0.00%
2022/11/03	2	47.78	3	47.57	47.55	-1	260	-0.38%
2022/10/31	0	0.00	1	44.30	45.70	-1	255	-0.39%
2022/10/27	5	44.58	0	0.00	44.70	5	252	1.98%
2022/10/25	5	44.40	0	0.00	44.35	5	253	1.97%
2022/10/24	0	0.00	2	45.40	45.25	-2	254	-0.79%
2022/10/19	0	0.00	5	46.80	46.30	-5	252	-1.98%
2022/10/17	0	0.00	5	44.20	45.80	-5	264	-1.89%
2022/10/13	0	0.00	14	44.00	44.00	-14	274	-5.10%
2022/10/11	1	48.20	0	0.00	47.70	1	271	0.37%
2022/10/07	3	49.40	0	0.00	49.70	3	270	1.11%
2022/10/06	1	49.70	0	0.00	49.95	1	270	0.37%
2022/10/04	0	0.00	1	50.00	50.20	-1	272	-0.37%
2022/10/03	0	0.00	1	49.00	49.05	-1	273	-0.37%
2022/09/30	1	47.45	0	0.00	49.00	1	277	0.36%
2022/09/28	2	50.28	0	0.00	47.00	2	283	0.71%
2022/09/26	1	52.10	1	50.10	49.70	0	288	0.00%
2022/09/23	1	55.00	0	0.00	54.50	1	291	0.34%
2022/09/15	2	61.10	2	60.40	60.00	0	319	0.00%
2022/09/05	2	59.70	1	61.10	59.10	1	354	0.28%
2022/09/01	0	0.00	1	61.50	60.80	-1	360	-0.28%
2022/08/31	2	62.00	0	0.00	62.10	2	361	0.55%
2022/08/30	1	61.70	1	61.50	61.50	0	366	0.00%
2022/08/29	2	61.00	0	0.00	60.90	2	369	0.54%
2022/08/26	1	63.10	3	63.00	63.00	-2	368	-0.54%
2022/08/22	1	62.20	0	0.00	61.90	1	383	0.26%
2022/08/19	0	0.00	1	64.00	63.30	-1	385	-0.26%
2022/08/18	1	62.60	1.1	61.29	62.10	-0.1	385	-0.02%
2022/08/16	0	0.00	1	62.00	61.70	-1	390	-0.26%
2022/08/12	1	60.10	1	60.60	60.50	0	408	0.00%
2022/08/11	1	59.70	1	59.60	59.60	0	408	0.00%
2022/08/10	1	58.10	0	0.00	57.80	1	412	0.24%
2022/08/09	1	58.60	3	57.40	58.50	-2	412	-0.49%
2022/08/08	0	0.00	1	56.60	57.00	-1	411	-0.24%
2022/08/04	3	55.47	0	0.00	55.60	3	420	0.71%
2022/08/02	1	56.70	0	0.00	56.50	1	430	0.23%
2022/07/29	0	0.00	1	58.30	58.30	-1	433	-0.23%
2022/07/22	2	60.10	0	0.00	58.00	2	451	0.44%
2022/07/21	2	61.80	4	61.93	63.00	-2	455	-0.44%
2022/07/20	1	61.00	2	60.60	60.70	-1	455	-0.22%
2022/07/19	0	0.00	2	59.55	59.80	-2	459	-0.43%
2022/07/18	0	0.00	1	59.50	59.10	-1	478	-0.21%
2022/07/12	1	57.60	0	0.00	56.80	1	496	0.20%
2022/07/11	2	60.20	0	0.00	59.50	2	515	0.39%
2022/07/08	1	59.60	0	0.00	60.70	1	521	0.19%
2022/07/07	0	0.00	3	58.33	58.80	-3	531	-0.56%
2022/07/06	1	55.80	1	57.00	56.00	0	552	0.00%
2022/07/05	1	55.80	2	57.50	57.70	-1	600	-0.17%
2022/07/04	2	55.95	0	0.00	56.10	2	618	0.32%
2022/07/01	2	59.74	2	56.90	55.60	0	666	0.00%
2022/06/30	2	61.50	0	0.00	61.10	2	705	0.28%
2022/06/29	0.2	64.00	1	65.00	64.20	-0.8	784	-0.10%
2022/06/28	1	65.70	0	0.00	65.30	1	849	0.12%
2022/06/27	1	65.10	1	66.40	67.00	0	883	0.00%
2022/06/24	1	64.00	0	0.00	63.20	1	898	0.11%
2022/06/23	4	63.40	6	61.60	62.20	-2	896	-0.22%
2022/06/22	0	65.00	1	64.10	64.10	-1	889	-0.11%
2022/06/21	1	66.00	0	0.00	67.20	1	892	0.11%
2022/06/20	0	67.47	2	67.30	65.30	-2	907	-0.22%
2022/06/17	0	69.60	0	0.00	69.30	0	912	0.00%
2022/06/16	2	72.50	2	73.70	71.10	0	905	0.00%
2022/06/09	2	74.10	0	0.00	74.20	2	909	0.22%
2022/06/08	0	0.00	0.1	74.20	74.60	-0.1	913	-0.01%
2022/06/07	0	0.00	1	73.60	74.10	-1	918	-0.11%
2022/06/01	1	73.20	3	73.30	73.50	-2	948	-0.21%
2022/05/31	0	0.00	3	72.60	72.50	-3	947	-0.32%
2022/05/30	0	72.20	0	72.20	72.30	0	945	0.00%
2022/05/26	0	0.00	0.1	70.10	69.20	-0.1	947	-0.01%
2022/05/25	0.1	72.45	0	0.00	70.80	0.1	950	0.01%
2022/05/24	0	71.60	0	0.00	70.20	0	965	0.00%
2022/05/23	1	72.10	0	0.00	72.00	1	972	0.10%
2022/05/20	0	0.00	1	71.60	73.20	-1	985	-0.10%
2022/05/19	0	70.70	0	0.00	71.00	0	984	0.00%
2022/05/18	0	71.70	0	0.00	72.20	0	988	0.00%
2022/05/16	0	0.00	1	69.70	68.90	-1	1,020	-0.10%
2022/05/13	2	69.30	0	0.00	69.00	2	1,023	0.20%
2022/05/11	1	71.10	0	0.00	70.80	1	1,025	0.10%
2022/05/10	1	70.00	0	0.00	70.70	1	1,056	0.09%
2022/05/09	2	70.75	0	0.00	70.80	2	1,059	0.19%
2022/05/05	2	74.90	2	76.00	74.70	0	1,102	0.00%
2022/05/04	0	0.00	1	73.60	74.10	-1	1,107	-0.09%
2022/04/29	2	73.20	2	73.65	72.80	0	1,130	0.00%
2022/04/27	2	70.80	0	0.00	73.00	2	1,153	0.17%
2022/04/26	1	74.40	0	0.00	74.20	1	1,147	0.09%
2022/04/25	1	74.90	0	0.00	74.90	1	1,157	0.09%
2022/04/22	7	77.29	0	0.00	77.00	7	1,165	0.60%
2022/04/19	5	79.50	0	0.00	79.00	5	1,198	0.42%
2022/04/15	0	0.00	10	79.30	80.10	-10	1,240	-0.81%
2022/04/14	6	82.35	5	82.20	82.00	1	1,254	0.08%
2022/04/13	10	84.15	1	83.80	83.40	9	1,257	0.72%
2022/04/12	10	81.77	8	82.93	83.40	2	1,263	0.16%
2022/04/11	15	84.39	8	84.89	83.10	7	1,252	0.56%
2022/04/07	1	88.50	20	87.10	86.40	-19	1,193	-1.59%
2022/04/06	4	88.80	4	89.28	88.90	0	1,156	0.00%
2022/04/01	1	88.70	3	88.97	89.30	-2	1,112	-0.18%
2022/03/31	2	86.20	5	86.30	86.50	-3	1,038	-0.29%
2022/03/30	8	83.10	2	82.35	82.90	6	1,003	0.60%
2022/03/29	1	79.10	0	0.00	81.30	1	1,059	0.09%
2022/03/25	0	0.00	10	77.74	77.80	-10	1,141	-0.88%
2022/03/24	0	0.00	11	78.50	78.10	-11	1,159	-0.95%
2022/03/22	1	78.40	1	78.60	78.20	0	1,205	0.00%
2022/03/21	1	77.20	4	76.90	77.00	-3	1,225	-0.24%
2022/03/17	5	76.14	4	76.40	76.30	1	1,319	0.08%
2022/03/15	0	0.00	1	74.00	74.30	-1	1,485	-0.07%
2022/03/11	0	0.00	2	75.80	75.70	-2	1,624	-0.12%
2022/03/10	16	77.48	0	0.00	77.50	16	1,785	0.90%
2022/03/08	1	75.90	0	0.00	74.40	1	2,088	0.05%
2022/03/07	0	0.00	0.1	76.70	75.80	-0.1	2,543	0.00%
2022/03/03	4	80.80	0	0.00	80.60	4	2,871	0.14%
2022/03/02	14	80.08	4	80.20	80.70	10	2,940	0.34%
2022/03/01	0	0.00	11	81.57	81.50	-11	3,004	-0.37%
2022/02/25	1	80.00	0	0.00	79.80	1	3,176	0.03%
2022/02/24	0	81.00	0	0.00	79.20	0	3,294	0.00%
2022/02/23	10	82.67	0	0.00	82.80	10	3,442	0.29%
2022/02/22	20	82.50	0	0.00	81.70	20	3,734	0.54%
2022/02/21	0	0.00	5	85.50	86.10	-5	3,798	-0.13%
2022/02/18	0	0.00	16	84.45	84.90	-16	3,800	-0.42%
2022/02/17	1	86.70	1	84.60	84.20	0	3,812	0.00%
2022/02/16	5	84.10	0	0.00	83.60	5	3,810	0.13%
2022/02/15	5	82.00	0	0.00	82.00	5	3,817	0.13%
2022/02/14	0	81.10	0	0.00	81.00	0	3,816	0.00%
2022/02/10	20	85.80	7	84.50	83.30	13	3,824	0.34%
2022/02/07	0	0.00	10	83.50	84.80	-10	3,768	-0.27%
2022/01/26	0	0.00	0.1	79.00	78.50	-0.1	3,741	0.00%
2022/01/25	11	78.59	0	0.00	78.00	11	3,756	0.29%
2022/01/24	5	78.16	10	79.80	79.80	-5	3,770	-0.13%
2022/01/21	3	81.13	0	0.00	80.30	3	3,760	0.08%
2022/01/20	13	81.98	1	82.80	82.20	12	3,755	0.32%
2022/01/19	3	81.83	0	0.00	83.40	3	3,754	0.08%
2022/01/17	1	81.20	2	82.50	82.50	-1	3,741	-0.03%
2022/01/14	0	0.00	20	79.00	78.50	-20	3,729	-0.54%
2022/01/13	5	79.70	6	80.50	81.20	-1	3,713	-0.03%
2022/01/12	0	0.00	20	81.05	80.20	-20	3,699	-0.54%
2022/01/11	21	82.00	11	83.36	82.00	10	3,687	0.27%
2022/01/10	11	84.42	11	86.16	85.00	0	3,673	0.00%
2022/01/07	1	85.00	30	85.73	86.70	-29	3,650	-0.79%
2022/01/06	0	0.00	2	88.35	88.40	-2	3,630	-0.06%
2022/01/03	0	0.00	0.3	90.60	90.60	-0.3	3,699	-0.01%
2021/12/29	2	91.45	2	90.80	91.00	0	3,749	0.00%
2021/12/28	1	91.20	0	0.00	90.20	1	3,751	0.03%
2021/12/23	6	93.90	4	94.08	92.60	2	3,750	0.05%
2021/12/22	16	93.94	1	93.20	93.40	15	3,668	0.41%
2021/12/21	3	86.93	12	87.33	89.10	-9	3,593	-0.25%
2021/12/20	3	87.37	11	88.07	86.90	-8	3,573	-0.22%
2021/12/17	5	88.84	0	0.00	88.10	5	3,553	0.14%
2021/12/16	11	87.82	17	89.28	87.50	-6	3,522	-0.17%
2021/12/15	2	87.95	1	89.00	88.30	1	3,499	0.03%
2021/12/14	17	88.03	14	88.67	87.20	3	3,468	0.09%
2021/12/13	15	91.01	2	91.20	91.00	13	3,422	0.38%
2021/12/10	22	93.79	37	92.68	91.50	-15	3,420	-0.44%
2021/12/09	33	95.28	30.1	95.44	94.20	3	3,357	0.09%
2021/12/08	26	99.87	30	99.24	98.80	-4	3,259	-0.12%
2021/12/07	17	99.95	21	100.68	99.70	-4	3,216	-0.12%
2021/12/06	13	103.08	16	103.44	103.00	-3	3,132	-0.10%
2021/12/03	13	103.19	11	103.55	105.00	2	2,971	0.07%
2021/12/02	26	104.37	21	100.90	101.00	5	2,841	0.18%
2021/12/01	67.1	103.72	50.1	103.55	103.00	17	2,660	0.64%
2021/11/30	12.1	99.36	25	99.07	98.10	-12.9	2,197	-0.59%
2021/11/29	13	88.94	10.1	90.90	91.30	3	1,933	0.15%
2021/11/26	1	95.20	0	0.00	93.00	1	1,888	0.05%
2021/11/25	18	95.42	18	96.39	97.00	0	1,821	0.00%
2021/11/24	14	96.96	13	96.95	97.00	1	1,756	0.06%
2021/11/23	4	96.65	8.3	96.71	93.50	-4.3	1,586	-0.27%
2021/11/22	31	95.10	14	95.58	95.70	17	1,465	1.16%
2021/11/19	80	89.89	46	90.44	92.00	34	1,311	2.59%
2021/11/18	24	81.62	21	85.06	85.30	3	1,017	0.29%
2021/11/17	1	77.40	0.1	77.30	77.60	1	939	0.10%
2021/11/16	4	78.60	0	78.30	77.40	4	946	0.42%
2021/11/15	7	77.74	3	77.10	77.40	4	938	0.43%
2021/11/11	0	74.00	0	0.00	72.60	0	932	0.00%
2021/11/09	0	74.00	2	74.00	74.90	-2	939	-0.21%
2021/11/08	5	73.06	3	73.33	73.00	2	942	0.21%
2021/11/05	1	72.80	1	73.60	73.30	0	985	0.00%
2021/11/04	0	73.90	0	0.00	73.30	0	991	0.00%
2021/11/03	1	73.80	0	0.00	74.00	1	1,002	0.10%
2021/11/01	0	0.00	0	74.70	75.20	0	987	0.00%
2021/10/29	0	0.00	1	72.00	71.70	-1	973	-0.10%
2021/10/28	0	71.90	0	73.10	72.00	0	981	0.00%
2021/10/27	0	69.80	0	0.00	71.10	0	971	0.00%
2021/10/26	0	0.00	5	71.50	70.30	-5	974	-0.51%
2021/10/25	2	70.10	0	0.00	70.10	2	975	0.21%
2021/10/22	0	0.00	1	70.70	70.70	-1	1,003	-0.10%
2021/10/21	0	71.80	0	0.00	70.60	0	1,033	0.00%
2021/10/20	6	70.82	0	0.00	70.50	6	1,077	0.56%
2021/10/14	1	68.00	0	0.00	69.20	1	1,235	0.08%
2021/10/04	0	0.00	1	73.20	72.70	-1	1,724	-0.06%
2021/10/01	1	70.50	0	0.00	68.10	1	1,752	0.06%
2021/09/23	0	0.00	1	71.50	71.90	-1	1,780	-0.06%
2021/09/22	1	76.80	1	76.40	75.20	0	1,786	0.00%
2021/09/16	0	0.00	2	76.80	76.20	-2	1,799	-0.11%
2021/09/15	3	77.30	0	0.00	75.30	3	1,802	0.17%
2021/09/06	0	0.00	9	84.23	82.00	-9	1,909	-0.47%
2021/09/03	0	0.00	10	84.00	84.20	-10	1,927	-0.52%
2021/09/01	0	0.00	0	86.00	87.50	0	2,013	0.00%
2021/08/31	0	0.00	1	81.70	80.80	-1	1,995	-0.05%
2021/08/26	3	81.17	3	81.43	82.30	0	2,081	0.00%
2021/08/25	0	0.00	1	80.00	82.00	-1	2,160	-0.05%
2021/08/24	3	78.83	6	78.87	78.00	-3	2,173	-0.14%
2021/08/23	0	0.00	4	77.30	77.60	-4	2,200	-0.18%
2021/08/20	2	72.75	2	72.65	72.60	0	2,207	0.00%
2021/08/19	4	75.08	0	0.00	74.00	4	2,226	0.18%
2021/08/18	2	74.85	12	77.62	78.80	-10	2,251	-0.44%
2021/08/16	0	0.00	2	81.00	79.90	-2	2,284	-0.09%
2021/08/11	11	85.29	1	83.30	82.50	10	2,359	0.42%
2021/08/10	2	88.50	8	88.19	87.80	-6	2,348	-0.26%
2021/08/09	1	89.10	0	0.00	88.50	1	2,387	0.04%
2021/08/06	18	91.31	1	91.50	90.60	17	2,412	0.70%
2021/08/04	1	92.69	0	0.00	91.30	1	2,554	0.04%
2021/08/03	2	94.89	0	0.00	92.50	2	2,609	0.08%
2021/07/30	4	94.40	3	94.07	93.00	1	2,667	0.04%
2021/07/29	2	93.80	1	93.50	93.50	1	2,711	0.04%
2021/07/28	1	90.40	3	90.87	92.00	-2	2,771	-0.07%
2021/07/27	3	99.67	4	100.08	94.50	-1	2,816	-0.04%
2021/07/26	3	98.70	1	99.80	98.00	2	2,840	0.07%
2021/07/23	0	0.00	8	103.88	101.00	-8	2,827	-0.28%
2021/07/22	4	104.00	3	104.17	104.50	1	2,823	0.04%
2021/07/21	10	104.00	2	105.00	106.00	8	2,844	0.28%
2021/07/20	2	106.75	1	109.00	104.50	1	2,851	0.04%
2021/07/19	4	110.50	3	109.34	109.50	1	2,850	0.03%
2021/07/16	6	102.00	10	106.25	107.50	-4	2,798	-0.14%
2021/07/15	2	98.70	1	97.80	97.80	1	2,827	0.04%
2021/07/14	5	100.80	6	102.83	101.50	-1	2,897	-0.03%
2021/07/13	1	96.10	1.1	97.91	100.50	-0.1	2,776	0.00%
2021/07/12	2	91.00	1	91.20	91.50	1	2,743	0.04%
2021/07/09	3.1	91.15	1	90.70	90.40	2.1	2,809	0.07%
2021/07/08	0	0.00	2.1	90.49	92.80	-2.1	2,879	-0.07%
2021/07/02	1	89.00	1	88.00	87.80	0	3,248	0.00%
2021/06/29	1	88.10	0	0.00	88.30	1	3,637	0.03%
2021/06/28	0	88.10	1	88.10	88.00	-1	3,869	-0.03%
2021/06/25	0	89.45	0	0.00	89.20	0	3,896	0.00%
2021/06/24	1	89.80	7	89.50	89.50	-6	3,964	-0.15%
2021/06/23	1	89.80	6	89.80	89.60	-5	4,010	-0.12%
2021/06/22	3	90.33	3	91.13	88.60	0	4,093	0.00%
2021/06/21	5	92.18	0	0.00	90.40	5	4,078	0.12%
2021/06/18	8	96.16	12	96.29	94.40	-4	4,072	-0.10%
2021/06/17	2	92.30	0	0.00	93.30	2	4,036	0.05%
2021/06/16	2	92.00	0	0.00	90.30	2	4,057	0.05%
2021/06/15	0	0.00	0	93.00	92.70	0	4,098	0.00%
2021/06/11	4	91.63	1	94.00	91.70	3	4,145	0.07%
2021/06/10	4	93.00	1	92.60	92.90	3	4,212	0.07%
2021/06/09	1	90.10	5	92.10	89.00	-4	4,316	-0.09%
2021/06/08	1	88.60	0	0.00	88.70	1	4,495	0.02%
2021/06/07	4	89.10	0	0.00	88.60	4	4,724	0.08%
2021/06/04	4	88.45	7	88.77	88.00	-3	5,022	-0.06%
2021/06/03	0	0.00	3	91.13	91.80	-3	5,016	-0.06%
2021/06/02	10	95.51	5	93.72	92.40	5	5,037	0.10%
2021/05/31	0	0.00	4	91.00	92.70	-4	4,973	-0.08%
2021/05/28	0	0.00	5	89.06	89.10	-5	4,974	-0.10%
2021/05/27	4	89.70	0	0.00	88.80	4	5,005	0.08%
2021/05/26	1	94.40	1	95.00	93.20	0	5,020	0.00%
2021/05/25	0	0.00	0.2	93.98	93.50	-0.2	5,013	0.00%
2021/05/24	3.1	86.20	0	87.40	87.00	3.1	5,033	0.06%
2021/05/21	0	0.00	6	85.00	85.80	-6	5,051	-0.12%
2021/05/20	2	80.15	0	0.00	80.60	2	5,217	0.04%
2021/05/19	16	82.83	11	82.96	83.80	5	5,456	0.09%
2021/05/18	3	79.57	7	80.83	81.80	-4	5,571	-0.07%
2021/05/17	1	79.00	9	76.46	74.40	-8	5,612	-0.14%
2021/05/14	2	81.50	1	84.10	80.20	1	5,842	0.02%
2021/05/13	5	76.90	5	71.60	81.50	0	5,897	0.00%
2021/05/12	5	86.03	5	81.24	79.40	0	5,836	0.00%
2021/05/11	8	89.08	2	92.50	88.20	6	5,776	0.10%
2021/05/10	4	98.25	6	97.72	97.90	-2	5,741	-0.03%
2021/05/07	5	101.50	4	102.00	102.00	1	5,737	0.02%
2021/05/06	3	99.70	0	0.00	98.40	3	5,703	0.05%
2021/05/05	1	105.50	6	104.78	99.90	-5	5,670	-0.09%
2021/05/04	9	102.06	4	103.75	101.50	5	5,632	0.09%
2021/05/03	5	112.70	4	111.50	111.50	1	5,593	0.02%
2021/04/29	4	120.87	7	118.71	120.50	-3	5,597	-0.05%
2021/04/28	3	118.50	3	118.00	118.50	0	5,589	0.00%
2021/04/27	4	120.13	8	121.56	118.50	-4	5,605	-0.07%
2021/04/26	7	127.00	11	125.27	123.00	-4	5,649	-0.07%
2021/04/23	5	123.10	2	121.50	124.00	3	5,628	0.05%
2021/04/22	15	130.10	13	129.27	123.00	2	5,613	0.04%
2021/04/21	14	132.25	16	133.97	133.50	-2	5,558	-0.04%
2021/04/20	0	0.00	4	129.13	130.50	-4	5,448	-0.07%
2021/04/19	1	119.00	0	0.00	119.00	1	5,428	0.02%
2021/04/16	3	123.83	2	126.00	121.50	1	5,522	0.02%
2021/04/15	1	124.00	8	124.12	125.00	-7	5,592	-0.13%
2021/04/14	8	116.01	4	116.00	116.00	4	5,564	0.07%
2021/04/13	7	124.43	8	123.50	120.00	-1	5,539	-0.02%
2021/04/12	8	127.94	5	124.50	124.50	3	5,574	0.05%
2021/04/09	16	131.22	6	131.33	128.50	10	5,538	0.18%
2021/04/08	12	133.54	10	133.45	136.50	2	5,427	0.04%
2021/04/07	18	120.79	8	125.88	127.50	10	5,213	0.19%
2021/04/06	12	119.33	4	120.88	118.50	8	5,096	0.16%
2021/04/01	10	122.35	10	121.85	118.50	0	5,014	0.00%
2021/03/31	2	120.00	9	116.28	123.50	-7	4,871	-0.14%
2021/03/30	0	0.00	1	113.50	112.50	-1	4,673	-0.02%
2021/03/29	8	111.63	1	113.00	110.50	7	4,642	0.15%
2021/03/26	8	109.38	2	109.25	109.50	6	4,574	0.13%
2021/03/25	0	0.00	1	109.50	106.50	-1	4,530	-0.02%
2021/03/22	0	0.00	1	105.50	104.50	-1	4,425	-0.02%
2021/03/18	1	104.00	0	0.00	105.00	1	4,363	0.02%
2021/03/17	1	103.00	1	104.50	104.50	0	4,317	0.00%
2021/03/16	1	104.00	1	104.50	101.50	0	4,270	0.00%
2021/03/15	2	104.25	1	102.00	101.00	1	4,202	0.02%
2021/03/12	5	108.70	13	109.50	108.00	-8	4,058	-0.20%
2021/03/11	5	109.40	4	111.38	116.00	1	3,863	0.03%
2021/03/10	1	106.00	1	115.00	105.50	0	3,656	0.00%
2021/03/08	0	0.00	1	115.00	111.00	-1	3,316	-0.03%
2021/03/03	2	108.50	0	0.00	107.00	2	3,269	0.06%
2021/02/26	9	110.28	0	0.00	112.00	9	3,245	0.28%
2021/02/25	0	0.00	1	108.50	108.50	-1	3,203	-0.03%
2021/02/23	1	111.00	5	108.50	112.50	-4	3,132	-0.13%
2021/02/22	7	107.43	14	106.18	113.00	-7	3,107	-0.23%
2021/02/19	9	105.78	11	106.27	103.00	-2	2,950	-0.07%
2021/02/18	1	100.50	3.3	101.89	104.00	-2.3	2,701	-0.09%
2021/02/17	4	93.18	1.3	94.47	94.70	2.7	2,564	0.11%
2021/02/05	7	87.49	8.3	86.15	86.10	-1.3	2,517	-0.05%
2021/02/04	2	80.05	8	77.59	80.80	-6	2,348	-0.26%
2021/02/03	0	0.00	5	76.50	76.00	-5	2,268	-0.22%
2021/02/02	10	74.60	0	0.00	75.90	10	2,285	0.44%
2021/02/01	0	0.00	5	74.78	73.00	-5	2,305	-0.22%
2021/01/29	1	77.60	10	76.50	76.90	-9	2,315	-0.39%
2021/01/22	0	0.00	1	80.00	81.00	-1	2,284	-0.04%
2021/01/20	0	0.00	7	77.89	76.00	-7	2,242	-0.31%
2021/01/19	9	81.09	6.1	80.57	81.00	2.9	2,237	0.13%
2021/01/18	6	78.97	6	78.22	79.80	0	2,169	0.00%
2021/01/15	1	79.00	2	79.35	78.00	-1	2,147	-0.05%
2021/01/13	0	0.00	3	79.43	80.50	-3	2,050	-0.15%
2021/01/12	2	78.20	8	77.06	76.50	-6	1,950	-0.31%
2021/01/11	16	78.41	6	79.53	77.80	10	1,871	0.53%
2021/01/08	5	77.00	2	75.15	75.90	3	1,773	0.17%
2021/01/07	21	73.72	1	74.00	73.20	20	1,668	1.20%
2021/01/06	3	72.43	0	0.00	71.00	3	1,632	0.18%
2021/01/05	8	71.70	12	71.03	72.80	-4	1,582	-0.25%
2021/01/04	7	68.07	3	66.63	69.20	4	1,534	0.26%
2020/12/31	1	65.70	1	65.60	66.90	0	1,533	0.00%
2020/12/29	0	0.00	1	65.50	65.60	-1	1,570	-0.06%
2020/12/28	3	66.83	1	67.90	66.40	2	1,577	0.13%
2020/12/25	0	0.00	4	67.78	67.70	-4	1,576	-0.25%
2020/12/24	9	63.49	21.4	65.64	66.60	-12.4	1,544	-0.80%
2020/12/23	7	61.04	0	0.00	62.20	7	1,515	0.46%
2020/12/22	4	62.33	0	0.00	61.10	4	1,549	0.26%
2020/12/18	1	63.40	0	0.00	63.30	1	1,619	0.06%
2020/12/17	1	63.60	0	0.00	63.30	1	1,638	0.06%
2020/12/16	4	63.83	0.6	62.90	64.00	3.4	1,687	0.20%
2020/12/15	3	64.17	4	63.70	63.60	-1	1,722	-0.06%
2020/12/11	1	67.00	0	0.00	65.10	1	1,771	0.06%
2020/12/09	0	0.00	2	67.15	68.00	-2	1,783	-0.11%
2020/12/08	1	65.60	1	66.00	65.60	0	1,805	0.00%
2020/12/07	1	64.70	3	66.50	65.20	-2	1,836	-0.11%
2020/12/04	2	67.40	0	0.00	66.20	2	1,845	0.11%
2020/12/03	0	0.00	2	68.25	68.10	-2	1,858	-0.11%
2020/12/01	0	0.00	2	68.30	68.30	-2	1,952	-0.10%
2020/11/27	0.3	68.90	0	0.00	68.50	0.3	2,158	0.02%
2020/11/26	2	68.60	0	0.00	68.50	2	2,171	0.09%
2020/11/23	1	73.90	0	0.00	72.60	1	2,305	0.04%
2020/11/20	1	72.60	0	0.00	72.50	1	2,483	0.04%
2020/11/19	1	74.00	0.1	72.50	72.20	0.9	2,593	0.04%
2020/11/18	3	73.10	2.8	72.25	72.60	0.2	2,633	0.01%
2020/11/16	0	0.00	8	71.18	70.50	-8	2,842	-0.28%
2020/11/13	0	0.00	1	71.40	71.40	-1	2,961	-0.03%
2020/11/12	7	75.17	6	74.35	72.60	1	3,064	0.03%
2020/11/11	10	70.60	10	71.10	70.80	0	3,093	0.00%
2020/11/10	11	72.11	12	72.28	71.00	-1	3,151	-0.03%
2020/11/09	32	71.49	34	70.79	72.50	-2	3,476	-0.06%
2020/11/06	20	71.10	20	71.43	70.30	0	3,626	0.00%
2020/11/05	16	70.12	15	70.20	70.50	1	3,703	0.03%
2020/11/04	1	70.10	0	0.00	70.20	1	3,816	0.03%
2020/11/03	0	0.00	3	70.50	70.10	-3	3,965	-0.08%
2020/10/30	13	71.35	8	71.93	70.00	5	4,575	0.11%
2020/10/29	2	70.45	47	69.51	71.80	-45	4,606	-0.98%
2020/10/27	15	74.67	5	73.60	73.20	10	4,725	0.21%
2020/10/26	11	76.03	0	0.00	76.40	11	4,723	0.23%
2020/10/23	0	0.00	1	77.10	77.40	-1	4,754	-0.02%
2020/10/22	10	77.35	10	74.33	75.40	0	4,856	0.00%
2020/10/21	10	78.50	0.1	77.50	77.50	9.9	5,094	0.20%
2020/10/20	10	78.25	0	0.00	78.20	10	5,179	0.19%
2020/10/19	5.1	78.11	5	79.30	79.10	0.1	5,301	0.00%
2020/10/16	11	80.05	10	79.10	78.50	1	5,559	0.02%
2020/10/15	1	82.20	0	0.00	80.70	1	5,912	0.02%
2020/10/13	6	80.92	6	81.80	81.60	0	5,963	0.00%
2020/10/12	4	82.93	3	83.83	82.00	1	6,012	0.02%
2020/10/08	2	84.50	2	85.00	85.30	0	6,212	0.00%
2020/10/07	0	0.00	1	84.20	84.20	-1	6,247	-0.02%
2020/10/06	0	0.00	6	84.42	84.60	-6	6,286	-0.10%
2020/09/30	5	78.00	5	78.80	79.20	0	6,391	0.00%
2020/09/28	1	79.90	0	0.00	80.50	1	6,591	0.02%
2020/09/25	6	79.65	4	80.48	78.60	2	6,757	0.03%
2020/09/24	3	82.27	8	84.74	82.00	-5	6,745	-0.07%
2020/09/23	2	86.10	5	86.50	86.20	-3	6,811	-0.04%
2020/09/22	1	86.00	10	85.30	84.70	-9	6,825	-0.13%
2020/09/21	0	0.00	7	86.80	86.60	-7	6,810	-0.10%
2020/09/18	6	84.27	22	84.60	85.50	-16	6,766	-0.24%
2020/09/17	15	82.75	15	82.64	82.80	0	6,736	0.00%
2020/09/16	4	80.90	3	80.90	80.70	1	6,693	0.01%
2020/09/15	0	0.00	15	82.43	81.10	-15	6,693	-0.22%
2020/09/11	2	82.95	2	81.55	80.20	0	6,689	0.00%
2020/09/10	1	89.50	1	88.60	88.40	0	6,660	0.00%
2020/09/09	8	87.23	0	0.00	88.80	8	6,632	0.12%
2020/09/08	36	87.57	36	86.98	85.50	0	6,608	0.00%
2020/09/07	85	91.56	79	87.69	88.00	6	6,598	0.09%
2020/09/04	24	89.41	32	90.58	91.00	-8	6,575	-0.12%
2020/09/03	55	92.91	40	93.03	91.50	15	6,609	0.23%
2020/09/02	13	92.39	15	93.10	92.30	-2	6,463	-0.03%
2020/09/01	31	91.05	21	91.75	92.10	10	6,443	0.16%
2020/08/31	20	91.53	21	91.51	92.60	-1	6,441	-0.02%
2020/08/28	82	91.61	89.2	91.25	90.00	-7.2	6,398	-0.11%
2020/08/27	91	90.66	76	90.77	91.00	15	6,363	0.24%
2020/08/26	84	92.03	62	92.05	90.70	22	6,368	0.35%
2020/08/25	0	0.00	8	88.66	90.30	-8	6,208	-0.13%
2020/08/24	1	85.60	2	85.20	86.50	-1	6,137	-0.02%
2020/08/21	6	83.37	1	82.30	84.00	5	6,181	0.08%
2020/08/20	58	85.96	46	80.05	79.20	12	6,418	0.19%
2020/08/19	11	88.33	27	89.73	87.80	-16	6,420	-0.25%
2020/08/18	44	87.07	35	88.26	88.30	9	6,298	0.14%
2020/08/17	7	88.51	24	89.13	90.10	-17	6,207	-0.27%
2020/08/14	40	85.91	41	85.63	85.40	-1	6,119	-0.02%
2020/08/13	117	87.78	111	86.54	85.50	6	6,069	0.10%	大買/大賣/
2020/08/12	36	85.14	52	84.74	86.80	-16	5,730	-0.28%
2020/08/11	96	85.33	118	83.68	82.50	-22	5,593	-0.39%	大賣/
2020/08/10	70	86.48	49	86.14	86.40	21	5,506	0.38%
2020/08/07	46	84.40	72	85.01	86.50	-26	5,433	-0.48%
2020/08/06	45	84.31	39	84.38	82.50	6	5,272	0.11%
2020/08/05	69	83.46	55	83.31	83.50	14	5,052	0.28%
2020/08/04	55	77.59	37	77.56	78.00	18	4,766	0.38%
2020/08/03	34	77.75	37	78.29	77.20	-3	4,866	-0.06%
2020/07/31	6	76.72	18	75.61	77.00	-12	4,933	-0.24%
2020/07/30	12	74.08	0	0.00	74.50	12	4,915	0.24%
2020/07/29	15	70.50	45	71.56	73.30	-30	4,955	-0.61%
2020/07/28	37	73.01	40	70.89	71.50	-3	4,966	-0.06%
2020/07/27	56	76.46	50	78.13	75.40	6	5,000	0.12%
2020/07/24	34	76.11	91	76.33	74.90	-57	4,867	-1.17%
2020/07/23	20	76.31	37	76.74	77.60	-17	4,965	-0.34%
2020/07/22	58	77.89	31	77.35	77.60	27	4,881	0.55%
2020/07/21	72	75.80	41.1	74.34	77.00	30.9	4,628	0.67%
2020/07/20	46	69.86	40	69.73	70.00	6	4,298	0.14%
2020/07/17	1	70.10	11	69.06	69.70	-10	4,305	-0.23%
2020/07/16	31	69.83	45	70.98	71.30	-14	4,378	-0.32%
2020/07/15	36	72.46	37	72.68	70.60	-1	4,352	-0.02%
2020/07/14	17	70.14	24	70.48	70.90	-7	4,200	-0.17%
2020/07/13	21	68.48	24	69.41	69.80	-3	4,194	-0.07%
2020/07/10	15	68.43	17	66.76	66.70	-2	4,207	-0.05%
2020/07/09	15	72.04	15	72.61	71.40	0	4,240	0.00%
2020/07/08	33	72.06	35	72.44	72.20	-2	4,299	-0.05%
2020/07/07	55	71.77	76	71.86	72.20	-21	4,295	-0.49%
2020/07/06	30	68.51	51	69.57	70.40	-21	4,208	-0.50%
2020/07/03	12	65.29	22	65.28	65.60	-10	4,143	-0.24%
2020/07/02	38	66.41	43	66.81	65.00	-5	4,194	-0.12%
2020/07/01	25	63.19	19	64.68	64.40	6	4,143	0.14%
2020/06/30	41	61.20	15	61.15	61.10	26	4,123	0.63%
2020/06/29	5	59.00	21	59.08	58.80	-16	4,185	-0.38%
2020/06/23	2	60.60	0	0.00	60.40	2	4,294	0.05%
2020/06/19	1	61.80	3	61.13	61.60	-2	4,397	-0.05%
2020/06/18	0	0.00	10	60.80	60.70	-10	4,395	-0.23%
2020/06/17	50	61.50	60	60.89	60.70	-10	4,390	-0.23%
2020/06/16	10	60.40	32	60.57	61.20	-22	4,396	-0.50%
2020/06/15	37	60.88	35	59.63	59.20	2	4,414	0.05%
2020/06/12	5	57.40	36	58.20	59.40	-31	4,420	-0.70%
2020/06/11	8	61.71	54	60.84	59.80	-46	4,415	-1.04%
2020/06/10	44	62.40	33	61.72	62.40	11	4,405	0.25%
2020/06/09	18	65.28	9	64.76	64.70	9	4,361	0.21%
2020/06/08	47	66.75	24	65.34	65.30	23	4,390	0.52%
2020/06/05	14	65.45	24	66.31	67.30	-10	4,368	-0.23%
2020/06/04	6	65.60	18	65.78	65.20	-12	4,362	-0.28%
2020/06/03	23	65.84	43	66.02	66.20	-20	4,372	-0.46%
2020/06/02	69	67.69	28	66.34	66.00	41	4,372	0.94%
2020/06/01	40	66.93	22	66.13	66.40	18	4,353	0.41%
2020/05/29	65	66.43	40	66.48	65.60	25	4,350	0.57%
2020/05/28	73	67.93	80	68.57	66.60	-7	4,328	-0.16%
2020/05/27	107	69.67	160	69.28	67.60	-53	4,271	-1.24%	大買/大賣/
2020/05/26	55	64.68	49	65.53	67.20	6	4,066	0.15%
2020/05/25	20	60.95	5	62.10	61.10	15	3,956	0.38%
2020/05/22	27	62.73	7	63.69	61.70	20	3,945	0.51%
2020/05/21	0	0.00	5	64.40	64.90	-5	3,911	-0.13%
2020/05/20	12	61.64	15.2	61.94	62.40	-3.2	3,874	-0.08%
2020/05/19	7	62.10	2	62.50	61.60	5	3,859	0.13%
2020/05/18	54	60.67	27	60.29	61.00	27	3,845	0.70%
2020/05/15	17	61.89	11	61.67	61.40	6	3,796	0.16%
2020/05/14	13	62.89	17	64.71	61.50	-4	3,775	-0.11%
2020/05/13	33	65.02	10	65.34	65.10	23	3,711	0.62%
2020/05/12	13	65.74	8.1	65.42	65.40	4.9	3,719	0.13%
2020/05/11	35	66.13	11	66.02	65.60	24	3,681	0.65%
2020/05/08	55	68.43	39	67.38	66.90	16	3,618	0.44%
2020/05/07	19	66.42	23	66.50	68.50	-4	3,480	-0.11%
2020/05/06	6	64.20	10	65.02	63.60	-4	3,332	-0.12%
2020/05/05	34	65.06	11	64.54	64.30	23	3,292	0.70%
2020/05/04	36	63.00	13	63.68	63.60	23	3,234	0.71%
2020/04/30	20	63.47	47	63.52	64.70	-27	3,185	-0.85%
2020/04/29	42	62.29	28	62.49	62.00	14	3,067	0.46%
2020/04/28	2	59.60	30.2	59.37	61.00	-28.2	2,958	-0.95%
2020/04/27	4	56.45	3	55.80	56.60	1	2,789	0.04%
2020/04/24	35	54.09	7	54.14	54.20	28	2,753	1.02%
2020/04/23	4	53.75	4	54.40	54.60	0	2,753	0.00%
2020/04/22	35	52.74	15	52.97	53.50	20	2,717	0.74%
2020/04/21	18	52.33	11	53.12	52.80	7	2,683	0.26%
2020/04/20	20	56.07	28	56.51	55.80	-8	2,588	-0.31%
2020/04/17	26	58.41	12	59.12	55.80	14	2,571	0.54%
2020/04/16	3	58.33	25	58.44	59.70	-22	2,489	-0.88%
2020/04/15	25	59.23	3	59.63	58.20	22	2,439	0.90%
2020/04/14	47	58.23	37	58.79	60.00	10	2,385	0.42%
2020/04/13	34	57.62	12	58.20	56.50	22	2,306	0.95%
2020/04/10	5	55.80	1	54.60	55.90	4	2,201	0.18%
2020/04/09	22	56.43	49	55.07	55.80	-27	2,171	-1.24%
2020/04/08	25	52.46	22	53.38	56.00	3	2,142	0.14%
2020/04/07	0	0.00	32	49.55	51.40	-32	2,035	-1.57%
2020/04/06	30	47.68	1	47.20	47.00	29	1,976	1.47%
2020/04/01	8	46.92	12	47.27	47.85	-4	1,943	-0.21%
2020/03/31	1	45.10	2	46.70	46.90	-1	1,972	-0.05%
2020/03/30	3	43.95	5	42.80	44.70	-2	1,935	-0.10%
2020/03/27	13	44.99	11	45.39	44.00	2	1,912	0.10%
2020/03/26	11	42.23	15	42.01	43.30	-4	1,835	-0.22%
2020/03/24	1	33.90	6.9	34.47	35.85	-5.9	1,729	-0.34%
2020/03/23	5	32.70	1	32.45	32.60	4	1,732	0.23%
2020/03/20	1	34.40	0	0.00	34.40	1	1,776	0.06%
2020/03/19	2	31.50	0	0.00	31.50	2	1,830	0.11%
2020/03/16	0	0.00	1	39.50	36.40	-1	1,790	-0.06%
2020/03/12	6	40.51	23	42.63	40.25	-17	1,742	-0.98%
2020/03/11	25	46.08	5	45.50	44.50	20	1,725	1.16%
2020/03/10	6	47.02	41	46.07	47.75	-35	1,714	-2.04%
2020/03/09	10	48.70	37	47.27	47.20	-27	1,697	-1.59%
2020/03/06	5	50.72	6	51.50	50.40	-1	1,678	-0.06%
2020/03/05	0	0.00	4	53.35	52.80	-4	1,678	-0.24%
2020/03/04	4	52.30	0	0.00	50.70	4	1,716	0.23%
2020/03/03	6	53.68	0	0.00	52.70	6	1,705	0.35%
2020/03/02	3	53.37	0	0.00	52.40	3	1,703	0.18%
2020/02/27	5	61.90	1	61.00	55.70	4	1,676	0.24%
2020/02/26	5	60.00	7	59.80	61.00	-2	1,588	-0.13%
2020/02/25	0	0.00	3	55.30	55.50	-3	1,527	-0.20%
2020/02/20	4	56.53	3	57.20	56.20	1	1,735	0.06%
2020/02/17	5	57.60	0	0.00	57.00	5	1,947	0.26%
2020/02/14	0	0.00	2	58.30	58.60	-2	2,300	-0.09%
2020/02/13	5	58.20	0	0.00	57.50	5	2,475	0.20%
2020/02/11	7	56.57	0	0.00	56.20	7	2,579	0.27%
2020/02/10	3	53.90	3	55.00	55.80	0	2,627	0.00%
2020/02/07	17	56.96	0	0.00	55.90	17	2,672	0.64%
2020/02/06	5	58.80	10	58.75	58.70	-5	2,743	-0.18%
2020/02/05	35	57.20	22.6	57.36	55.60	12.4	2,795	0.44%
2020/02/04	0	0.00	15	58.60	58.80	-15	2,886	-0.52%
2020/02/03	19	53.44	28	54.72	56.00	-9	2,905	-0.31%
2020/01/31	0	0.00	25	58.54	58.30	-25	2,903	-0.86%
2020/01/30	0	0.00	4	62.15	61.20	-4	2,972	-0.13%
2020/01/20	0	0.00	1	67.90	67.90	-1	2,994	-0.03%
2020/01/17	2	68.10	1	67.90	67.90	1	3,055	0.03%
2020/01/16	0	0.00	1	68.70	68.50	-1	3,091	-0.03%
2020/01/15	1	68.20	0	0.00	68.50	1	3,223	0.03%
2020/01/14	7	68.44	10	68.75	68.90	-3	3,405	-0.09%
2020/01/10	5	66.20	5	67.30	67.00	0	3,537	0.00%
2020/01/09	7	66.81	4	67.23	67.30	3	3,658	0.08%
2020/01/08	1	66.00	1	64.90	65.50	0	3,880	0.00%
2020/01/07	12	65.75	35	66.50	66.30	-23	4,145	-0.55%
2020/01/06	2	68.65	2	68.70	68.20	0	4,181	0.00%
2020/01/02	1.3	71.18	12	71.11	71.30	-10.7	4,338	-0.25%
2019/12/30	5	68.80	8	69.53	69.70	-3	4,824	-0.06%
2019/12/27	17	69.17	0	0.00	68.80	17	4,959	0.34%
2019/12/26	10	71.40	3	71.17	70.00	7	4,967	0.14%
2019/12/25	30	69.40	0	0.00	69.90	30	4,939	0.61%
2019/12/24	5	67.00	10	67.40	68.00	-5	4,950	-0.10%
2019/12/20	5	67.60	5	67.60	67.50	0	4,950	0.00%
2019/12/19	7.3	67.76	5	68.00	67.90	2.3	4,986	0.05%
2019/12/18	0	0.00	2	68.40	67.90	-2	5,001	-0.04%
2019/12/17	1	71.20	0	0.00	69.30	1	5,055	0.02%
2019/12/16	9	69.08	16	68.35	69.10	-7	5,045	-0.14%
2019/12/13	10	67.00	60	67.29	66.90	-50	5,034	-0.99%
2019/12/12	6	67.03	40	67.30	67.00	-34	5,167	-0.66%
2019/12/11	5	68.00	11	67.44	67.00	-6	5,200	-0.12%
2019/12/10	25	68.62	0	0.00	67.90	25	5,279	0.47%
2019/12/09	0	0.00	5	69.36	68.40	-5	5,358	-0.09%
2019/12/06	0	0.00	8	68.46	68.40	-8	5,432	-0.15%
2019/12/05	5	67.40	5	68.00	68.00	0	5,523	0.00%
2019/12/03	20	67.55	1	67.00	67.00	19	5,912	0.32%
2019/12/02	4	68.25	1	68.30	67.90	3	5,915	0.05%
2019/11/29	84	68.71	4	68.18	67.00	80	5,902	1.36%
2019/11/28	6	66.00	5	66.78	67.00	1	5,850	0.02%
2019/11/27	0	0.00	1	67.10	66.40	-1	5,873	-0.02%
2019/11/26	3	67.47	0	0.00	66.90	3	5,885	0.05%
2019/11/22	13	66.41	14	66.25	66.00	-1	5,943	-0.02%
2019/11/21	30	65.89	16	64.03	66.50	14	5,967	0.23%
2019/11/20	25	67.62	35	66.25	65.50	-10	5,980	-0.17%
2019/11/19	8	70.09	0	0.00	69.50	8	5,980	0.13%
2019/11/18	6	70.30	6	70.87	71.10	0	6,028	0.00%
2019/11/15	2	72.15	8	72.11	72.90	-6	6,208	-0.10%
2019/11/14	2	72.10	3	71.33	71.30	-1	6,279	-0.02%
2019/11/13	49	74.17	50	75.00	71.60	-1	6,309	-0.02%
2019/11/12	48	75.13	20	73.83	76.30	28	5,966	0.47%
2019/11/11	2	70.90	3	70.30	69.40	-1	5,812	-0.02%
2019/11/08	1	71.80	17	71.57	71.80	-16	5,794	-0.28%
2019/11/07	19	68.97	0	0.00	68.40	19	5,753	0.33%
2019/11/06	2	72.05	2	71.65	71.00	0	5,755	0.00%
2019/11/05	1	71.00	1	71.20	71.00	0	5,742	0.00%
2019/11/04	0	0.00	10	70.80	70.70	-10	5,714	-0.17%
2019/11/01	43.1	69.07	56	70.35	70.40	-12.9	5,671	-0.23%
2019/10/31	0	0.00	0.1	66.10	66.10	-0.1	5,581	0.00%
2019/10/30	6	67.75	3.1	68.08	67.40	2.9	5,579	0.05%
2019/10/29	10	66.56	4	65.25	67.90	6	5,573	0.11%
2019/10/28	8	68.48	1	68.90	67.90	7	5,523	0.13%
2019/10/25	21	69.87	12	70.46	69.30	9	5,519	0.16%
2019/10/24	6	69.88	0	0.00	70.00	6	5,462	0.11%
2019/10/23	17	72.42	17	72.60	70.60	0	5,442	0.00%
2019/10/22	33	72.19	85	69.63	71.70	-52	5,363	-0.97%
2019/10/21	12	71.20	1	69.70	69.80	11	5,309	0.21%
2019/10/18	7	72.09	6	72.18	72.20	1	5,239	0.02%
2019/10/17	27	72.25	29.7	72.13	72.50	-2.7	5,170	-0.05%
2019/10/16	46	71.06	50.6	71.59	73.20	-4.6	5,059	-0.09%
2019/10/15	42	69.39	52.5	70.14	71.30	-10.5	4,887	-0.21%
2019/10/14	0	0.00	28	64.90	64.90	-28	4,671	-0.60%
2019/10/09	0.8	58.80	11	58.64	59.00	-10.2	4,675	-0.22%
2019/10/08	20	60.38	13	60.65	59.70	7	4,651	0.15%
2019/10/07	5	63.24	6	63.33	60.50	-1	4,646	-0.02%
2019/10/04	56	59.20	90.7	59.29	60.30	-34.7	4,391	-0.79%
2019/10/03	20	55.77	24.1	55.32	57.90	-4.1	4,220	-0.10%
2019/10/02	29	54.04	2	54.10	54.20	27	4,071	0.66%
2019/10/01	45	53.45	1	53.40	53.80	44	4,047	1.09%
2019/09/27	11	50.90	10	52.00	52.60	1	4,017	0.02%
2019/09/26	11	52.24	0	0.00	52.10	11	3,990	0.28%
2019/09/25	6	52.30	6	51.85	52.00	0	4,001	0.00%
2019/09/24	2	52.20	2	53.50	52.80	0	4,039	0.00%
2019/09/23	9	52.33	0	0.00	52.10	9	4,010	0.22%
2019/09/20	12	52.00	15	52.37	52.30	-3	4,003	-0.07%
2019/09/19	37	51.27	9	51.20	51.40	28	3,970	0.71%
2019/09/18	5	51.40	2	51.30	52.00	3	4,028	0.07%
2019/09/17	6	52.72	18	51.20	50.30	-12	4,031	-0.30%
2019/09/12	7	54.69	2	55.80	55.10	5	4,017	0.12%
2019/09/11	3	56.07	11	55.99	55.60	-8	3,935	-0.20%
2019/09/10	5	54.20	10	54.53	54.20	-5	3,849	-0.13%
2019/09/09	4	54.80	8	55.61	56.50	-4	3,764	-0.11%
2019/09/06	20	53.47	21	52.80	54.80	-1	3,642	-0.03%
2019/09/05	31	51.11	35	51.13	51.80	-4	3,431	-0.12%
2019/09/03	1	47.00	0	0.00	46.90	1	3,227	0.03%
2019/09/02	1	46.20	1	46.10	46.20	0	3,230	0.00%
2019/08/30	6	46.48	5	46.59	46.35	1	3,198	0.03%
2019/08/29	4	46.99	3	47.07	47.05	1	3,158	0.03%
2019/08/28	10	46.84	9	46.77	47.05	1	3,126	0.03%
2019/08/27	3	47.05	1	46.90	48.10	2	3,077	0.06%
2019/08/26	3	47.25	1	47.10	45.50	2	3,033	0.07%
2019/08/23	4	48.95	0	0.00	48.20	4	2,992	0.13%
2019/08/22	8	49.29	10	49.41	49.70	-2	2,932	-0.07%
2019/08/21	7	47.19	5	47.55	47.55	2	2,797	0.07%
2019/08/20	29	49.38	15	48.75	46.55	14	2,726	0.51%
2019/08/19	12	45.79	21	46.11	47.75	-9	2,468	-0.36%
2019/08/16	14	43.66	13	43.54	43.45	1	2,348	0.04%
2019/08/13	3	41.95	0	0.00	41.50	3	2,276	0.13%
2019/08/08	1	41.15	5	42.45	42.05	-4	2,258	-0.18%
2019/08/07	1	39.50	10	39.50	40.45	-9	2,263	-0.40%
2019/08/06	5	35.70	1	36.00	38.00	4	2,234	0.18%
2019/08/05	0	0.00	1	40.45	38.45	-1	2,185	-0.05%
2019/08/01	0	0.00	1	42.60	43.00	-1	2,165	-0.05%
2019/07/31	1	41.50	0	0.00	42.00	1	2,138	0.05%
2019/07/30	10	43.88	13	44.03	41.60	-3	2,116	-0.14%
2019/07/29	8	45.03	7	45.31	43.90	1	2,072	0.05%
2019/07/26	11	43.55	5	43.10	43.80	6	2,030	0.30%
2019/07/25	4	43.90	2	44.40	43.70	2	2,023	0.10%
2019/07/24	1	45.15	55	44.61	44.80	-54	2,013	-2.68%
2019/07/23	88	45.21	33	43.25	44.80	55	2,094	2.63%
2019/07/22	13	41.82	12	42.02	41.70	1	2,124	0.05%
2019/07/19	12	42.09	10	42.00	41.80	2	2,264	0.09%
2019/07/18	10	40.90	5	41.45	41.30	5	2,345	0.21%
2019/07/17	8	42.31	6	42.16	41.30	2	2,464	0.08%
2019/07/16	15	44.02	15	44.70	43.85	0	2,531	0.00%
2019/07/15	40	42.56	40	42.43	44.20	0	2,655	0.00%
2019/07/12	45	41.06	53	41.40	41.80	-8	2,629	-0.30%
2019/07/11	4	40.65	0	0.00	40.85	4	2,606	0.15%
2019/07/10	2	38.25	0	0.00	38.85	2	2,544	0.08%
2019/07/09	4	38.10	0	0.00	37.40	4	2,544	0.16%
2019/07/04	0	0.00	10	36.45	36.60	-10	2,527	-0.40%
2019/07/03	10	36.75	30	37.10	36.90	-20	2,549	-0.78%
2019/07/02	0	0.00	21	37.02	36.85	-21	2,551	-0.82%
2019/07/01	30	36.70	10	37.05	36.90	20	2,558	0.78%
2019/06/27	10	36.85	0	0.00	36.25	10	2,747	0.36%
2019/06/25	24	37.54	4	37.60	37.30	20	2,898	0.69%
2019/06/24	22	36.01	28	36.62	37.30	-6	2,901	-0.21%
2019/06/21	29	36.17	26	36.72	35.55	3	2,888	0.10%
2019/06/20	0	0.00	9	34.49	34.75	-9	2,792	-0.32%
2019/06/19	0	0.00	45	31.52	31.60	-45	2,813	-1.60%
2019/06/18	0	0.00	46	31.07	31.00	-46	2,823	-1.63%
2019/06/14	2	32.40	20	32.50	32.05	-18	2,918	-0.62%
2019/06/13	0	0.00	10	32.40	32.25	-10	2,964	-0.34%
2019/06/11	33	33.37	2	33.13	32.80	31	3,008	1.03%
2019/06/10	31	33.18	50	33.00	33.05	-19	2,997	-0.63%
2019/06/05	4	32.00	0	0.00	31.50	4	3,008	0.13%
2019/06/03	20	31.29	0	0.00	31.15	20	3,030	0.66%
2019/05/31	60	32.59	33	32.42	32.20	27	3,082	0.88%
2019/05/29	29	31.32	10	31.70	31.15	19	3,077	0.62%
2019/05/27	60	31.07	0	0.00	30.40	60	3,092	1.94%
2019/05/24	0	0.00	1	31.65	31.40	-1	3,131	-0.03%
2019/05/23	4	31.84	0	0.00	31.60	4	3,135	0.13%
2019/05/22	0	0.00	1	32.75	32.95	-1	3,130	-0.03%
2019/05/21	10	32.50	0	0.00	34.30	10	3,134	0.32%
2019/05/20	20	30.73	10	33.65	33.10	10	3,162	0.32%
2019/05/17	41	34.28	140	32.65	31.80	-99	3,192	-3.10%	大賣/
2019/05/16	1	36.00	1	35.40	35.15	0	3,149	0.00%
2019/05/15	1	37.15	30	36.55	36.65	-29	3,143	-0.92%
2019/04/29	6	39.70	6	37.59	36.15	0	3,133	0.00%
2019/04/26	3	39.32	3	41.20	40.15	0	2,992	0.00%
2019/04/25	6	43.05	8	44.33	40.50	-2	2,833	-0.07%
2019/04/24	6	46.10	68	46.04	44.70	-62	2,682	-2.31%
2019/04/23	12	47.34	37	45.99	45.35	-25	2,588	-0.97%
2019/04/22	32	51.34	47	51.14	49.20	-15	2,485	-0.60%
2019/04/19	31	56.95	2	58.10	54.20	29	2,378	1.22%
2019/04/18	6	62.32	42	62.12	60.20	-36	2,243	-1.60%
2019/04/17	1	60.70	2	60.35	60.60	-1	2,236	-0.04%
2019/04/16	6	57.90	20	59.30	59.40	-14	2,308	-0.61%
2019/04/15	1	54.70	5	58.00	58.80	-4	2,311	-0.17%
2019/04/12	5	55.20	0	0.00	53.50	5	2,273	0.22%
2019/04/10	0	0.00	0.5	53.40	53.90	-0.5	2,249	-0.02%
2019/04/08	21	55.63	51	54.99	55.60	-30	2,254	-1.33%
2019/04/03	0	0.00	30	55.47	55.50	-30	2,286	-1.31%
2019/04/02	27	54.62	22	53.93	55.80	5	2,310	0.22%
2019/04/01	4	55.20	7	55.03	56.50	-3	2,319	-0.13%
2019/03/29	10	50.73	58.3	52.64	53.20	-48.3	2,218	-2.18%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	7	42.32	7.2	43.19	44.00	-0.2	2,028	-0.01%
2019/03/25	6	38.90	5	39.20	39.25	1	1,870	0.05%
2019/03/22	0	0.00	10	38.65	39.75	-10	1,831	-0.55%
2019/03/21	1	36.80	6	37.00	36.90	-5	1,757	-0.28%
2019/03/20	8	36.54	4	36.35	36.35	4	1,734	0.23%
2019/03/19	8	34.55	8	35.05	35.95	0	1,694	0.00%
2019/03/15	8	32.89	0	0.00	33.00	8	1,574	0.51%
2019/03/14	10	32.45	13	32.60	32.40	-3	1,554	-0.19%
2019/03/12	34	32.25	13	32.45	32.00	21	1,508	1.39%
2019/03/11	12	31.80	0	0.00	32.20	12	1,487	0.81%
2019/03/08	13	30.80	13	31.12	31.75	0	1,465	0.00%
2019/03/07	2	31.30	0	0.00	30.80	2	1,452	0.14%
2019/03/05	1	30.50	0	0.00	30.70	1	1,375	0.07%
2019/03/04	2	30.15	0	0.00	30.50	2	1,366	0.15%
2019/02/27	10	31.30	0	0.00	30.30	10	1,359	0.74%
2019/02/26	11	30.95	0	0.00	30.95	11	1,345	0.82%
2019/02/25	0	30.85	0	0.00	31.00	0	1,324	0.00%
2019/02/21	35	30.26	0	0.00	30.00	35	1,253	2.79%
2019/02/20	70	30.58	1	30.00	30.10	69	1,241	5.56%
2019/02/19	11	31.39	0	0.00	31.00	11	1,215	0.91%
2019/02/18	10	28.90	0	0.00	31.40	10	1,164	0.86%
2019/02/15	30	29.50	0	0.00	28.55	30	1,088	2.76%
2019/02/14	10	29.70	0	0.00	29.35	10	1,076	0.93%
2019/02/12	4	30.00	4	30.65	30.00	0	1,047	0.00%
2019/02/11	20	28.25	60	29.32	30.20	-40	997	-4.01%
2019/01/25	10	26.80	0	0.00	27.00	10	935	1.07%
2019/01/24	10	26.95	10	27.09	27.10	0	922	0.00%
2019/01/18	0	0.00	1	27.90	27.90	-1	892	-0.11%
2019/01/17	1	28.50	0	0.00	28.60	1	883	0.11%
2019/01/15	10	28.33	0	0.00	28.55	10	861	1.16%
2019/01/14	10	29.30	10	30.50	28.60	0	846	0.00%
2019/01/11	12	29.78	7	30.20	29.70	5	802	0.62%
2019/01/10	10	29.60	2	30.50	30.20	8	780	1.03%
2019/01/09	30	29.95	16	29.97	30.20	14	724	1.93%
2019/01/08	1	30.20	1	29.95	29.95	0	671	0.00%
2019/01/07	10	26.35	10.8	28.35	28.35	-0.8	555	-0.14%
2019/01/03	3	26.55	0	0.00	26.00	3	490	0.61%
2018/12/28	0	0.00	3	27.90	27.70	-3	457	-0.66%
2018/12/27	8	29.15	10	30.40	29.15	-2	436	-0.46%
2018/12/26	0	0.00	3	30.10	29.40	-3	401	-0.75%
2018/12/25	0	0.00	10	28.84	28.90	-10	348	-2.87%
2018/12/22	1	26.00	1	25.65	27.40	0	195	0.00%
2018/12/21	1	24.55	130	23.32	24.95	-129	128	-100.12%	大賣/鉅額交易
2018/12/20	0	0.00	10	23.20	23.15	-10	106	-9.35%
2018/12/19	0	0.00	5	23.40	23.35	-5	105	-4.73%
2018/12/18	4	22.70	0	0.00	23.90	4	104	3.83%
2018/12/14	1	22.90	0	0.00	22.90	1	102	0.97%
2018/12/13	0	0.00	5	23.55	23.40	-5	102	-4.88%
2018/12/12	0	0.00	5	23.34	23.30	-5	101	-4.94%
2018/12/04	5	22.40	0	0.00	22.40	5	97	5.11%
2018/11/30	0	0.00	11	22.81	22.65	-11	95	-11.56%
2018/11/22	1	21.45	0	0.00	21.45	1	91	1.10%
2018/11/19	4	21.60	0	0.00	21.40	4	91	4.39%
2018/11/09	0	0.00	14	21.36	21.20	-14	86	-16.17%
2018/11/06	17	20.72	0	0.00	20.80	17	83	20.44%
2018/11/02	2	20.75	0	0.00	20.60	2	85	2.35%
2018/11/01	1	20.30	0	0.00	20.40	1	85	1.17%
2018/10/31	2	19.95	0	0.00	19.85	2	85	2.34%
2018/10/26	2	19.50	0	0.00	19.50	2	85	2.35%
2018/10/24	2	20.20	0	0.00	20.25	2	83	2.39%
2018/10/23	10	20.64	0	0.00	20.45	10	83	11.91%
2018/10/17	12	20.98	0	0.00	20.85	12	83	14.36%
2018/10/16	2	21.05	0	0.00	20.85	2	82	2.42%
2018/10/15	8	19.50	0	0.00	20.40	8	81	9.78%
2018/10/04	8	21.65	0	0.00	21.55	8	73	10.87%
2018/10/03	12	21.70	0	0.00	20.90	12	70	17.10%
2018/10/02	0	0.00	6	23.00	23.00	-6	59	-10.14%
2018/09/27	2	20.28	0	0.00	20.30	2	43	4.58%
2018/09/25	6	20.90	0	0.00	20.50	6	43	13.88%
2018/09/21	55	20.77	0	0.00	20.70	55	42	128.21%
2018/09/19	24	21.00	0	0.00	21.00	24	42	57.01%
2018/09/18	31	21.22	0	0.00	20.90	31	45	67.49%
2018/09/14	6	20.55	0	0.00	20.35	6	49	12.18%
2018/08/29	0	0.00	26	21.60	21.50	-26	51	-50.10%
2018/08/27	0	0.00	8	22.05	21.90	-8	53	-14.86%
2018/08/20	0	0.00	2	22.30	22.10	-2	58	-3.42%
2018/08/14	20	21.43	0	0.00	21.65	20	58	33.97%
2018/08/13	10	21.80	0	0.00	21.35	10	58	17.05%
2018/08/10	20	21.60	2	21.70	22.00	18	58	30.82%
2018/07/06	3	22.00	0	0.00	22.00	3	93	3.20%
2018/06/25	0	0.00	3	24.50	24.30	-3	187	-1.60%
2018/06/11	0	0.00	1	24.10	24.00	-1	199	-0.50%
2018/06/05	0	0.00	3	24.10	24.05	-3	226	-1.33%
2018/05/11	3	21.80	0	0.00	21.85	3	250	1.20%
2018/05/09	7	21.66	0	0.00	21.95	7	250	2.80%
2018/04/16	5	25.70	0	0.00	25.70	5	239	2.09%
2018/04/12	0	0.00	30	27.00	26.90	-30	234	-12.80%
2018/04/09	0	0.00	2	27.30	26.90	-2	224	-0.89%
2018/04/02	1	26.40	0	0.00	26.60	1	214	0.47%
2018/03/31	0	0.00	8	27.50	27.10	-8	229	-3.48%
2018/03/30	0	0.00	2	27.00	27.30	-2	207	-0.96%
2018/03/09	0	0.00	3	24.95	25.20	-3	150	-1.99%
2018/02/27	0	0.00	3	24.50	24.40	-3	147	-2.04%
2018/02/06	0	0.00	3	22.55	21.20	-3	146	-2.05%
2018/02/05	0	0.00	2	22.73	22.95	-2	141	-1.42%
2018/02/02	0	0.00	2	23.23	23.20	-2	143	-1.40%
2018/01/23	2	23.50	0	0.00	23.40	2	147	1.36%
2018/01/19	3	23.40	0	0.00	23.60	3	154	1.94%
2018/01/16	3	23.70	0	0.00	23.80	3	163	1.84%
2018/01/12	4	23.80	0	0.00	23.70	4	170	2.35%
2018/01/08	0	0.00	0.1	23.90	24.00	-0.1	188	-0.05%
2018/01/05	0	0.00	1	24.00	24.10	-1	192	-0.52%