力致 (3483)-凱基-和平券商分點個股進出

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
179.5
漲跌
▲5.5
漲幅
+3.16%
成交量
17,100張
產業
上櫃電腦及週邊類股
359人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

力致 (3483)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	29	178.32	16.8	178.34	179.50	12.2	4,132	0.30%
2024/05/20	15.5	175.58	15.4	174.90	174.00	0.1	3,948	0.00%
2024/05/17	13	167.23	16.4	168.34	170.00	-3.4	3,739	-0.09%
2024/05/16	2.2	161.11	5	160.50	160.50	-2.8	3,660	-0.08%
2024/05/15	5.2	162.99	4	165.88	162.00	1.2	3,779	0.03%
2024/05/14	6	162.82	4	161.00	163.00	2	3,969	0.05%
2024/05/13	46.2	168.00	5	167.20	164.00	41.2	4,260	0.97%
2024/05/10	1.3	161.90	1	163.50	163.00	0.3	4,394	0.01%
2024/05/09	3	162.00	0	0.00	162.00	3	4,418	0.07%
2024/05/08	1	164.50	1	164.00	165.50	0	4,402	0.00%
2024/05/07	0	159.50	1	158.00	161.00	-1	4,473	-0.02%
2024/05/06	3	161.00	26.5	163.29	158.00	-23.5	4,500	-0.52%
2024/05/03	8	161.88	101	160.96	160.50	-93	4,519	-2.06%	大賣/
2024/05/02	1	163.00	46	163.03	163.00	-45	4,535	-0.99%
2024/04/30	378.1	164.63	85.1	160.29	166.50	292.9	4,657	6.29%	大買/鉅額交易
2024/04/29	227	159.71	124	159.68	160.00	103	4,554	2.26%	大買/大賣/鉅額交易
2024/04/26	0	0.00	5.1	155.29	154.00	-5.1	4,509	-0.11%
2024/04/25	6	144.83	0	0.00	145.00	6	4,466	0.13%
2024/04/24	0	0.00	1	147.00	147.50	-1	4,483	-0.02%
2024/04/22	0.1	142.00	0	0.00	138.00	0.1	4,521	0.00%
2024/04/19	12.5	135.12	0	0.00	140.50	12.5	4,527	0.28%
2024/04/18	5.1	138.51	0	0.00	138.50	5.1	4,510	0.11%
2024/04/17	2.1	136.54	3	137.50	137.00	-1	4,522	-0.02%
2024/04/16	14.3	135.95	0	0.00	135.00	14.3	4,523	0.32%
2024/04/15	0.1	145.00	0	0.00	144.50	0.1	4,502	0.00%
2024/04/12	0.1	148.50	2	148.00	148.00	-2	4,521	-0.04%
2024/04/11	0.1	147.00	1	146.50	146.00	-1	4,536	-0.02%
2024/04/10	8	147.00	0.1	148.50	147.00	7.9	4,582	0.17%
2024/04/09	0	0.00	3.2	149.00	149.00	-3.2	4,649	-0.07%
2024/04/03	1.1	152.97	0	152.50	152.50	1.1	4,757	0.02%
2024/04/02	2	149.76	58.1	150.00	150.00	-56.1	4,921	-1.14%
2024/04/01	5.1	153.50	2	152.50	153.00	3.1	5,034	0.06%
2024/03/29	3	153.00	0	0.00	153.00	3	5,043	0.06%
2024/03/28	6	158.23	6.4	153.53	153.00	-0.4	5,038	-0.01%
2024/03/27	6.1	158.17	8.1	157.82	158.00	-2	5,105	-0.04%
2024/03/26	7.4	160.46	7.1	157.86	157.50	0.3	5,105	0.01%
2024/03/25	6.1	162.24	6	163.50	161.00	0.1	5,076	0.00%
2024/03/22	0	0.00	3	156.00	155.50	-3	5,064	-0.06%
2024/03/21	16	152.50	20	150.20	153.00	-4	5,037	-0.08%
2024/03/20	1	149.00	1	148.50	149.50	0	5,019	0.00%
2024/03/19	17.1	147.50	26	147.19	147.50	-9	5,005	-0.18%
2024/03/15	1	143.00	1	146.00	146.00	0	4,996	0.00%
2024/03/14	4.1	145.49	4	145.50	145.00	0.1	5,034	0.00%
2024/03/13	3.1	152.48	31	152.06	151.50	-28	4,992	-0.56%
2024/03/12	1.5	158.52	4	159.63	158.50	-2.6	4,989	-0.05%
2024/03/11	5.2	156.39	0	0.00	154.50	5.2	4,970	0.10%
2024/03/08	1.3	162.30	0	0.00	157.50	1.3	4,947	0.03%
2024/03/07	20.2	166.32	6	169.75	164.00	14.2	4,979	0.28%
2024/03/06	23.3	171.03	9.5	176.68	168.00	13.8	4,946	0.28%
2024/03/05	3.1	171.84	2	170.25	171.50	1.1	4,725	0.02%
2024/03/04	3	170.50	3	171.34	169.00	0	4,744	0.00%
2024/03/01	4.1	171.27	1	172.01	170.50	3.1	4,736	0.07%
2024/02/29	1.4	171.84	6	170.92	171.50	-4.6	4,729	-0.10%
2024/02/27	5	163.90	2	166.75	167.00	3	4,754	0.06%
2024/02/26	15.3	164.28	1	164.00	164.50	14.3	5,015	0.28%
2024/02/23	19.1	169.99	1	171.00	165.00	18.1	5,335	0.34%
2024/02/22	20.6	169.29	19	168.13	170.00	1.6	5,731	0.03%
2024/02/21	28	173.14	1	170.50	169.50	27	5,855	0.46%
2024/02/20	33.2	170.32	1	170.50	171.50	32.2	5,895	0.55%
2024/02/19	11.7	171.27	6	172.33	170.50	5.7	5,869	0.10%
2024/02/16	63.3	175.77	5	175.10	176.00	58.3	5,848	1.00%
2024/02/15	2	176.25	37.2	176.71	182.50	-35.2	5,754	-0.61%
2024/02/05	71.1	168.00	17.6	172.17	166.00	53.5	5,645	0.95%
2024/02/02	5.8	171.30	57	174.06	172.00	-51.2	5,433	-0.94%
2024/02/01	1.1	163.55	0	0.00	164.00	1.1	5,413	0.02%
2024/01/31	4	162.50	4	161.88	163.00	0	5,470	0.00%
2024/01/30	3	164.67	5	165.80	165.00	-2	5,479	-0.04%
2024/01/29	2	159.00	1	162.50	161.50	1	5,422	0.02%
2024/01/26	4	161.13	0	0.00	156.50	4	5,442	0.07%
2024/01/25	3	163.00	1	164.50	162.50	2	5,474	0.04%
2024/01/24	48	166.02	21	167.64	165.00	27	5,440	0.50%
2024/01/23	3	161.33	2	164.25	161.50	1	5,266	0.02%
2024/01/22	0	0.00	9	162.67	163.50	-9	5,216	-0.17%
2024/01/19	1	158.00	1	157.00	156.00	0	5,153	0.00%
2024/01/18	11	159.95	8	158.44	159.50	3	5,124	0.06%
2024/01/17	3	158.00	4	162.25	158.00	-1	5,142	-0.02%
2024/01/16	0	0.00	5	160.20	161.00	-5	5,166	-0.10%
2024/01/15	1	155.00	3	157.00	157.50	-2	5,209	-0.04%
2024/01/11	1	151.50	0	0.00	153.00	1	5,283	0.02%
2024/01/09	1	153.00	0	0.00	153.00	1	5,493	0.02%
2024/01/08	4	153.50	50	152.00	152.50	-46	5,686	-0.81%
2024/01/05	2	156.75	0	0.00	157.00	2	5,926	0.03%
2024/01/04	6	160.25	13	161.38	159.00	-7	6,164	-0.11%
2024/01/03	18	163.17	5	163.80	163.50	13	6,308	0.21%
2024/01/02	54	161.48	2	161.25	162.00	52	6,414	0.81%
2023/12/29	0	0.00	1	158.50	162.50	-1	6,419	-0.02%
2023/12/28	5	160.90	12	162.75	160.50	-7	6,370	-0.11%
2023/12/27	3	161.00	4	158.88	159.00	-1	6,234	-0.02%
2023/12/22	2	155.25	0	0.00	152.00	2	6,234	0.03%
2023/12/21	0	0.00	3	151.83	151.00	-3	6,247	-0.05%
2023/12/20	0	0.00	1	153.00	152.00	-1	6,256	-0.02%
2023/12/19	2	143.75	0	0.00	150.50	2	6,254	0.03%
2023/12/18	1	149.50	1	149.00	149.50	0	6,320	0.00%
2023/12/15	2	148.50	0	0.00	149.00	2	6,331	0.03%
2023/12/14	0	0.00	2	151.25	151.50	-2	6,347	-0.03%
2023/12/13	0	0.00	1	150.00	148.50	-1	6,343	-0.02%
2023/12/12	1	150.00	3	150.17	149.00	-2	6,376	-0.03%
2023/12/11	3	149.83	1	150.00	150.50	2	6,421	0.03%
2023/12/08	0	0.00	141	154.59	155.00	-141	6,413	-2.20%	大賣/鉅額交易
2023/12/07	3	153.50	0	0.00	152.50	3	6,428	0.05%
2023/12/06	1	159.00	0	0.00	159.00	1	6,474	0.02%
2023/12/05	1	160.50	0	0.00	158.00	1	6,813	0.01%
2023/12/04	4	160.50	11.5	160.28	158.50	-7.5	6,836	-0.11%
2023/12/01	5	164.70	4	164.25	165.50	1	6,804	0.01%
2023/11/30	1	160.00	1	160.00	160.00	0	6,874	0.00%
2023/11/29	1	161.50	1	161.00	161.00	0	6,901	0.00%
2023/11/28	1	163.00	0.2	161.50	162.50	0.8	6,876	0.01%
2023/11/27	2	159.50	3	159.00	158.50	-1	6,860	-0.01%
2023/11/24	4	159.38	2	160.75	159.00	2	6,864	0.03%
2023/11/23	31	164.50	26.1	169.76	162.50	4.9	6,816	0.07%
2023/11/22	8	171.44	9	172.67	176.00	-1	6,667	-0.01%
2023/11/21	16	161.62	66	161.36	167.00	-50	6,469	-0.77%
2023/11/20	10	149.61	29	151.90	155.00	-19	6,280	-0.30%
2023/11/17	6	147.33	18	148.92	146.50	-12	6,331	-0.19%
2023/11/16	0	0.00	6	146.00	146.00	-6	6,503	-0.09%
2023/11/15	2	145.75	4	146.63	145.00	-2	6,902	-0.03%
2023/11/14	20	145.50	20	144.50	145.00	0	7,084	0.00%
2023/11/13	5	144.50	0	0.00	145.00	5	7,386	0.07%
2023/11/10	29	143.76	12	143.38	143.00	17	7,681	0.22%
2023/11/09	51	154.34	4	154.00	151.50	47	7,907	0.59%
2023/11/08	2	151.75	1	148.00	150.00	1	8,067	0.01%
2023/11/07	0	0.00	5	148.60	148.00	-5	8,241	-0.06%
2023/11/06	6	147.25	4	147.88	146.00	2	9,352	0.02%
2023/11/03	1	148.50	5	147.40	147.00	-4	9,663	-0.04%
2023/11/02	5	143.90	5	144.40	146.00	0	9,627	0.00%
2023/11/01	1	134.00	3	135.00	136.00	-2	9,576	-0.02%
2023/10/31	3	136.50	2	135.00	132.00	1	9,595	0.01%
2023/10/30	0	0.00	4	141.25	141.00	-4	9,587	-0.04%
2023/10/27	2	136.50	0	0.00	136.50	2	9,593	0.02%
2023/10/26	9	138.83	8	138.94	138.50	1	9,606	0.01%
2023/10/25	0	0.00	1	142.50	143.00	-1	9,617	-0.01%
2023/10/24	8	137.63	6	136.17	138.00	2	9,593	0.02%
2023/10/23	3	141.17	3	139.33	137.50	0	9,575	0.00%
2023/10/20	1	144.00	0	0.00	143.50	1	9,546	0.01%
2023/10/19	1	145.50	3	145.00	145.50	-2	9,627	-0.02%
2023/10/18	8	146.75	8	145.19	147.00	0	9,612	0.00%
2023/10/17	22	148.80	10	153.47	148.50	12	9,610	0.12%
2023/10/16	85	154.46	91.2	155.81	153.50	-6.2	9,779	-0.06%
2023/10/13	106	151.98	108.1	153.97	153.00	-2.1	10,092	-0.02%	大買/大賣/
2023/10/12	14	150.07	23.1	152.24	154.00	-9.1	9,938	-0.09%
2023/10/11	23	147.22	23	144.02	144.00	0	9,730	0.00%
2023/10/06	8	143.94	2	145.00	141.00	6	9,612	0.06%
2023/10/05	6	139.50	7	138.43	139.50	-1	9,489	-0.01%
2023/10/04	6	137.00	6	133.67	137.00	0	9,484	0.00%
2023/10/03	2	139.00	3	136.50	135.00	-1	9,490	-0.01%
2023/10/02	6	140.50	7	139.43	139.00	-1	9,503	-0.01%
2023/09/28	1	136.00	1	135.50	137.00	0	9,489	0.00%
2023/09/27	0	0.00	1	132.00	134.50	-1	9,522	-0.01%
2023/09/26	4	132.38	1	135.50	130.50	3	9,589	0.03%
2023/09/25	0	0.00	1	132.50	134.00	-1	9,676	-0.01%
2023/09/22	3	128.67	5	130.80	132.00	-2	9,805	-0.02%
2023/09/21	5	126.10	3	125.00	129.00	2	9,794	0.02%
2023/09/19	1	131.50	1	131.00	131.50	0	9,769	0.00%
2023/09/18	1	135.50	0	0.00	135.50	1	9,837	0.01%
2023/09/15	3	138.00	13	138.00	138.00	-10	10,086	-0.10%
2023/09/14	0	0.00	1	138.50	139.50	-1	10,040	-0.01%
2023/09/13	2	132.75	4	130.00	133.00	-2	9,987	-0.02%
2023/09/12	2	135.50	1	134.00	135.00	1	9,979	0.01%
2023/09/11	21	134.17	26	137.85	133.50	-5	10,056	-0.05%
2023/09/08	50.1	143.91	38	145.28	142.00	12.1	9,998	0.12%
2023/09/07	3	140.33	0	0.00	142.50	3	9,677	0.03%
2023/09/06	3	143.67	0	0.00	142.50	3	9,656	0.03%
2023/09/05	10	143.55	10	144.50	143.50	0	9,646	0.00%
2023/09/04	1	135.00	1	137.50	137.50	0	9,586	0.00%
2023/09/01	1	133.50	4	133.50	132.50	-3	9,721	-0.03%
2023/08/31	1	135.50	1	136.00	136.00	0	9,819	0.00%
2023/08/30	3	136.17	4	137.13	135.00	-1	9,962	-0.01%
2023/08/28	17	133.21	11	135.18	133.00	6	9,872	0.06%
2023/08/25	2	140.00	3	141.17	140.00	-1	9,703	-0.01%
2023/08/24	36.1	141.60	30	146.68	140.00	6.1	9,554	0.06%
2023/08/23	18.6	145.69	23	144.96	144.00	-4.5	9,286	-0.05%
2023/08/22	53.1	152.98	59.1	150.80	150.50	-6	9,063	-0.07%
2023/08/21	38.2	151.12	35	151.93	152.00	3.2	8,852	0.04%
2023/08/18	58	143.11	58.1	147.49	143.00	-0.1	8,423	0.00%
2023/08/17	89.2	146.03	57	148.10	146.00	32.2	8,180	0.39%
2023/08/16	10.2	141.30	37	143.49	145.00	-26.9	7,821	-0.34%
2023/08/15	78.1	136.94	49	135.86	136.00	29.1	7,426	0.39%
2023/08/14	102.2	133.49	96	137.23	132.50	6.2	7,093	0.09%	大買/
2023/08/11	63	148.79	46	154.41	146.50	17	6,715	0.25%
2023/08/10	108	153.61	109.5	154.44	162.50	-1.5	6,461	-0.02%	大買/大賣/
2023/08/09	26	151.71	19.4	155.38	158.00	6.6	5,326	0.12%
2023/08/08	10.3	146.03	16	148.00	144.00	-5.7	4,987	-0.11%
2023/08/07	0.8	144.56	1.3	149.05	148.50	-0.5	5,010	-0.01%
2023/08/04	1.5	138.59	0	0.00	143.50	1.5	5,066	0.03%
2023/08/02	0	0.00	0.2	135.50	131.50	-0.2	5,406	0.00%
2023/08/01	0.2	140.00	0.3	146.00	146.00	-0.1	5,476	0.00%
2023/07/31	0.3	166.50	3	154.83	148.00	-2.7	5,496	-0.05%
2023/07/28	0.1	153.50	2	152.00	164.00	-1.9	5,450	-0.03%
2023/07/27	2	148.50	0	0.00	149.50	2	5,415	0.04%
2023/07/26	15	151.33	1	144.00	145.00	14	5,375	0.26%
2023/07/25	0	0.00	2	151.50	147.50	-2	5,327	-0.04%
2023/07/24	5	155.90	5	162.70	158.00	0	5,275	0.00%
2023/07/21	1	147.50	12	151.13	151.50	-11	5,155	-0.21%
2023/07/20	3.1	136.48	4	135.88	138.00	-0.9	5,098	-0.02%
2023/07/19	24	134.27	12	134.83	133.00	12	5,039	0.24%
2023/07/18	12	124.42	16.3	123.24	126.50	-4.3	4,709	-0.09%
2023/07/17	0	0.00	4.3	119.88	120.00	-4.3	4,198	-0.10%
2023/07/14	0	0.00	6.4	109.50	109.50	-6.4	4,123	-0.15%
2023/07/13	0	0.00	63	99.90	99.90	-63	4,072	-1.55%
2023/07/12	59	91.52	6	92.28	90.90	53	3,998	1.33%
2023/07/10	1.1	87.60	0	0.00	87.50	1.1	3,896	0.03%
2023/07/07	2.1	88.81	0	0.00	87.50	2.1	3,883	0.05%
2023/07/06	21	91.07	21	90.61	90.00	0	3,837	0.00%
2023/07/05	5	91.06	10	92.50	93.00	-5	3,774	-0.13%
2023/07/04	26	89.92	14	91.27	91.00	12	3,712	0.32%
2023/07/03	19	92.89	6	91.63	91.10	13	3,614	0.36%
2023/06/30	6	89.12	28	86.88	88.30	-22	3,438	-0.64%
2023/06/28	2.3	82.15	1	82.20	82.20	1.3	3,432	0.04%
2023/06/27	24	83.85	3	85.13	80.80	21	3,425	0.61%
2023/06/26	8.2	86.91	6	87.78	87.40	2.2	3,399	0.06%
2023/06/21	8	85.21	54	85.17	88.30	-46	3,312	-1.39%
2023/06/20	32	80.85	0	0.00	80.80	32	3,175	1.01%
2023/06/19	6	80.07	5	80.62	79.70	1	3,215	0.03%
2023/06/16	5	81.22	0	0.00	80.30	5	3,199	0.16%
2023/06/15	2	84.25	5	84.76	83.50	-3	3,147	-0.10%
2023/06/14	1	82.70	9	82.91	82.20	-8	3,022	-0.26%
2023/06/12	6	79.53	5	80.20	80.60	1	2,919	0.03%
2023/06/09	13	80.18	6	80.30	80.20	7	2,873	0.24%
2023/06/08	6	82.25	6	83.02	81.50	0	2,795	0.00%
2023/06/07	45	81.29	42	81.75	83.80	3	2,707	0.11%
2023/06/06	9	78.48	9	77.32	77.50	0	2,512	0.00%
2023/06/05	3	77.43	16	77.15	78.40	-13	2,373	-0.55%
2023/06/02	0	0.00	1	72.50	72.20	-1	2,201	-0.05%
2023/06/01	1	71.60	0	0.00	71.60	1	2,181	0.05%
2023/05/31	9	72.73	0	0.00	72.10	9	2,175	0.41%
2023/05/29	0	0.00	2	73.40	73.50	-2	2,155	-0.09%
2023/05/26	6	73.25	3	73.33	72.70	3	2,141	0.14%
2023/05/25	4	74.48	4	74.63	75.00	0	2,093	0.00%
2023/05/24	0	0.00	5	73.00	72.90	-5	2,000	-0.25%
2023/05/18	0.4	72.89	0	0.00	72.20	0.4	2,040	0.02%
2023/05/17	0.3	72.83	0	0.00	72.30	0.3	2,036	0.02%
2023/05/16	2.3	72.55	2	72.50	72.50	0.3	2,033	0.02%
2023/05/12	8	71.80	0	0.00	72.30	8	1,982	0.40%
2023/05/11	3	74.00	0	0.00	73.60	3	1,944	0.15%
2023/05/10	2	77.55	2	77.60	77.00	0	1,880	0.00%
2023/05/09	16	77.45	19	78.54	79.10	-3	1,782	-0.17%
2023/05/08	0	0.00	6	75.15	77.30	-6	1,391	-0.43%
2023/05/05	4	72.25	3	72.90	70.30	1	1,294	0.08%
2023/05/04	0	0.00	8	70.00	69.80	-8	1,263	-0.63%
2023/05/03	0	0.00	4	70.00	68.90	-4	1,273	-0.31%
2023/04/28	0	0.00	1	68.80	68.60	-1	1,280	-0.08%
2023/04/27	12	69.23	0	0.00	68.50	12	1,273	0.94%
2023/04/25	0	0.00	2	66.50	65.60	-2	1,255	-0.16%
2023/04/24	0	0.00	15	68.46	67.90	-15	1,245	-1.20%
2023/04/21	5	68.76	0	0.00	68.00	5	1,234	0.41%
2023/04/20	0	0.00	5	70.72	71.50	-5	1,199	-0.42%
2023/04/19	15	72.55	3	71.70	72.60	12	1,177	1.02%
2023/04/18	3	70.67	8	71.70	70.40	-5	1,131	-0.44%
2023/04/17	0	0.00	20	71.64	72.30	-20	1,121	-1.78%
2023/04/14	13	70.33	0	0.00	70.30	13	1,106	1.17%
2023/04/13	1	70.60	0	0.00	70.60	1	1,100	0.09%
2023/04/12	0	0.00	6	72.90	72.60	-6	1,082	-0.55%
2023/04/11	1	71.30	2	72.35	71.60	-1	1,065	-0.09%
2023/04/10	13	71.51	24	71.23	71.60	-11	1,054	-1.04%
2023/04/07	5	70.64	0	0.00	70.50	5	1,032	0.48%
2023/03/31	13	71.95	1	72.80	71.70	12	1,008	1.19%
2023/03/30	24	73.40	13	73.95	72.60	11	984	1.12%
2023/03/29	3	72.00	0	0.00	71.50	3	859	0.35%
2023/03/27	23	71.80	16	71.18	70.10	7	779	0.90%
2023/03/24	1	69.40	0	0.00	70.00	1	711	0.14%
2023/03/23	20	71.70	22	72.35	71.00	-2	686	-0.29%
2023/03/16	0	0.00	4	60.00	59.70	-4	495	-0.81%
2023/03/03	2	62.60	0	0.00	62.60	2	554	0.36%
2023/02/21	0	0.00	2	63.90	63.80	-2	563	-0.35%
2023/02/20	1	64.60	0	0.00	64.20	1	574	0.17%
2023/02/17	0	0.00	2	63.45	64.40	-2	569	-0.35%
2023/02/16	7	63.74	9	63.83	64.30	-2	554	-0.36%
2023/02/14	7	60.91	0	0.00	60.80	7	509	1.38%
2023/02/09	2	60.70	0	0.00	61.70	2	493	0.40%
2023/01/09	0	0.00	1	54.20	53.60	-1	414	-0.24%
2023/01/03	0	0.00	10	52.65	52.60	-10	428	-2.33%
2022/12/07	0	0.00	1	60.00	57.60	-1	433	-0.23%
2022/12/05	1	60.10	0	0.00	59.40	1	399	0.25%
2022/11/16	0	0.00	1	52.40	55.40	-1	292	-0.34%
2022/10/24	1	45.25	1	45.90	45.25	0	254	0.00%
2022/10/14	1	45.50	0	0.00	45.80	1	271	0.37%
2022/10/13	0	0.00	1	44.20	44.00	-1	274	-0.36%
2022/09/29	0	0.00	1	48.30	48.50	-1	280	-0.36%
2022/09/27	0	0.00	1	50.40	50.70	-1	285	-0.35%
2022/09/22	0	0.00	1	55.40	56.00	-1	296	-0.34%
2022/09/14	1	60.10	0	0.00	60.10	1	322	0.31%
2022/08/09	0	0.00	0	59.00	58.50	0	412	0.00%
2022/07/01	0	0.00	15	57.00	55.60	-15	666	-2.25%
2022/06/29	0	0.00	2	64.30	64.20	-2	784	-0.25%
2022/06/14	1	72.60	0	0.00	72.40	1	906	0.11%
2022/06/08	2	74.80	0	0.00	74.60	2	913	0.22%
2022/06/06	0	0.00	0	73.20	73.60	0	924	0.00%
2022/06/01	2	72.85	0	0.00	73.50	2	948	0.21%
2022/05/31	8	72.64	0	0.00	72.50	8	947	0.84%
2022/05/30	14	72.14	0	0.00	72.30	14	945	1.48%
2022/05/20	0	0.00	1	73.60	73.20	-1	985	-0.10%
2022/05/19	0	0.00	1	70.50	71.00	-1	984	-0.10%
2022/05/18	2	71.80	2	71.50	72.20	0	988	0.00%
2022/05/17	0	0.00	0.2	69.80	69.80	-0.2	1,015	-0.02%
2022/05/16	0	0.00	2	70.20	68.90	-2	1,020	-0.20%
2022/05/11	0	0.00	0.1	70.56	70.80	-0.1	1,025	-0.01%
2022/05/10	0	0.00	0.1	70.80	70.70	-0.1	1,056	-0.01%
2022/05/09	0	0.00	0.6	71.12	70.80	-0.6	1,059	-0.06%
2022/04/25	0	0.00	1	75.00	74.90	-1	1,157	-0.09%
2022/04/22	1	77.40	1	77.00	77.00	0	1,165	0.00%
2022/04/18	0	0.00	1	78.80	78.70	-1	1,219	-0.08%
2022/04/15	1	79.60	1	80.30	80.10	0	1,240	0.00%
2022/04/08	2	86.90	4	88.33	87.30	-2	1,213	-0.16%
2022/04/07	6	87.47	10	87.12	86.40	-4	1,193	-0.34%
2022/04/06	3	88.73	2	88.90	88.90	1	1,156	0.09%
2022/04/01	11	88.88	1	87.10	89.30	10	1,112	0.90%
2022/03/15	0	0.00	1	74.00	74.30	-1	1,485	-0.07%
2022/03/11	1	76.00	0	0.00	75.70	1	1,624	0.06%
2022/02/25	1	80.50	0	0.00	79.80	1	3,176	0.03%
2022/02/21	1	85.30	0	0.00	86.10	1	3,798	0.03%
2022/02/14	0	81.10	0	0.00	81.00	0	3,816	0.00%
2022/02/07	5	83.40	5	84.40	84.80	0	3,768	0.00%
2022/01/14	1	77.50	8	78.20	78.50	-7	3,729	-0.19%
2022/01/13	9	80.94	0	0.00	81.20	9	3,713	0.24%
2022/01/11	1.1	84.50	0	0.00	82.00	1.1	3,687	0.03%
2022/01/10	0	0.00	4	84.40	85.00	-4	3,673	-0.11%
2022/01/07	0	0.00	11	86.30	86.70	-11	3,650	-0.30%
2022/01/05	1	89.80	8	87.80	88.40	-7	3,644	-0.19%
2022/01/04	2	90.00	0	0.00	90.00	2	3,652	0.05%
2021/12/28	0	0.00	5	90.70	90.20	-5	3,751	-0.13%
2021/12/23	6	94.57	6	95.73	92.60	0	3,750	0.00%
2021/12/22	11	93.35	0	0.00	93.40	11	3,668	0.30%
2021/12/17	5	88.28	0	0.00	88.10	5	3,553	0.14%
2021/12/16	0.1	87.70	0	0.00	87.50	0.1	3,522	0.00%
2021/12/10	0	0.00	2	96.00	91.50	-2	3,420	-0.06%
2021/12/09	13	95.45	15	95.11	94.20	-2	3,357	-0.06%
2021/12/08	2	98.80	0	0.00	98.80	2	3,259	0.06%
2021/12/07	5	99.96	2	99.65	99.70	3	3,216	0.09%
2021/12/06	2	103.75	3	104.50	103.00	-1	3,132	-0.03%
2021/12/03	7	101.43	5	104.00	105.00	2	2,971	0.07%
2021/12/02	9	103.33	4	105.25	101.00	5	2,841	0.18%
2021/12/01	8	101.81	9.1	102.63	103.00	-1.1	2,660	-0.04%
2021/11/30	2	98.65	9	98.41	98.10	-7	2,197	-0.32%
2021/11/29	2	90.90	0	0.00	91.30	2	1,933	0.10%
2021/11/26	5	94.94	4	94.15	93.00	1	1,888	0.05%
2021/11/25	1	96.70	20	94.27	97.00	-19	1,821	-1.04%
2021/11/24	3	97.00	11	98.12	97.00	-8	1,756	-0.46%
2021/11/23	11	95.93	3.4	96.46	93.50	7.6	1,586	0.48%
2021/11/22	2	94.45	5.1	95.09	95.70	-3.1	1,465	-0.21%
2021/11/19	45	90.80	5.3	91.75	92.00	39.7	1,311	3.03%
2021/11/18	0	0.00	0.3	85.30	85.30	-0.3	1,017	-0.03%
2021/10/28	0	0.00	3	73.50	72.00	-3	981	-0.31%
2021/10/27	4	69.58	0	0.00	71.10	4	971	0.41%
2021/10/26	0	0.00	1	71.80	70.30	-1	974	-0.10%
2021/10/20	1	70.70	1	70.50	70.50	0	1,077	0.00%
2021/10/18	1	69.80	0	0.00	69.70	1	1,130	0.09%
2021/10/08	7	78.67	0	0.00	77.10	7	1,596	0.44%
2021/10/07	0	0.00	1	80.00	80.20	-1	1,687	-0.06%
2021/10/06	0	0.00	1	73.90	74.00	-1	1,725	-0.06%
2021/09/15	0	0.00	1	75.20	75.30	-1	1,802	-0.06%
2021/09/01	0	0.00	1	84.50	87.50	-1	2,013	-0.05%
2021/08/27	1	83.60	0	0.00	81.40	1	2,060	0.05%
2021/08/24	1	79.90	0	0.00	78.00	1	2,173	0.05%
2021/08/23	1	75.70	2	76.95	77.60	-1	2,200	-0.05%
2021/08/20	1	73.30	0	0.00	72.60	1	2,207	0.05%
2021/08/11	0	0.00	35	83.10	82.50	-35	2,359	-1.48%
2021/08/03	0	0.00	1	93.80	92.50	-1	2,609	-0.04%
2021/07/27	1	98.50	1	95.50	94.50	0	2,816	0.00%
2021/07/26	0	0.00	3	98.73	98.00	-3	2,840	-0.11%
2021/07/23	0	0.00	1	100.50	101.00	-1	2,827	-0.04%
2021/07/21	3	107.33	0	0.00	106.00	3	2,844	0.11%
2021/07/20	4	107.00	11	106.00	104.50	-7	2,851	-0.25%
2021/07/19	47	112.43	0	0.00	109.50	47	2,850	1.65%
2021/07/16	1	105.50	7	106.07	107.50	-6	2,798	-0.21%
2021/07/14	7	101.86	5	101.00	101.50	2	2,897	0.07%
2021/07/13	0	0.00	1	100.50	100.50	-1	2,776	-0.04%
2021/07/12	5	91.50	5	91.80	91.50	0	2,743	0.00%
2021/07/09	1	90.70	0	0.00	90.40	1	2,809	0.04%
2021/07/08	0	0.00	2	94.00	92.80	-2	2,879	-0.07%
2021/07/02	0	0.00	3	87.90	87.80	-3	3,248	-0.09%
2021/07/01	2	88.45	0	0.00	88.00	2	3,366	0.06%
2021/06/28	1	88.50	4	88.45	88.00	-3	3,869	-0.08%
2021/06/25	1	89.00	0	0.00	89.20	1	3,896	0.03%
2021/06/23	1	90.00	0.1	89.90	89.60	0.9	4,010	0.02%
2021/06/22	1	89.00	0	0.00	88.60	1	4,093	0.02%
2021/06/21	2	90.45	3	92.20	90.40	-1	4,078	-0.02%
2021/06/18	7	96.14	3	95.53	94.40	4	4,072	0.10%
2021/06/17	0	0.00	0.2	92.10	93.30	-0.2	4,036	0.00%
2021/06/10	1	92.70	1	93.00	92.90	0	4,212	0.00%
2021/06/03	0	0.00	1	90.70	91.80	-1	5,016	-0.02%
2021/06/02	4	93.13	4	95.25	92.40	0	5,037	0.00%
2021/06/01	0.4	92.40	0	0.00	92.40	0.4	4,977	0.01%
2021/05/31	1	91.30	0	0.00	92.70	1	4,973	0.02%
2021/05/27	1	91.00	0	0.00	88.80	1	5,005	0.02%
2021/05/25	2	93.50	4	91.60	93.50	-2	5,013	-0.04%
2021/05/24	0	0.00	0	87.40	87.00	0	5,033	0.00%
2021/05/17	1	73.50	0	0.00	74.40	1	5,612	0.02%
2021/05/11	1.3	89.04	0	0.00	88.20	1.3	5,776	0.02%
2021/05/07	1	100.00	0	0.00	102.00	1	5,737	0.02%
2021/05/05	0	0.00	2	105.50	99.90	-2	5,670	-0.04%
2021/05/04	2	104.00	0	0.00	101.50	2	5,632	0.04%
2021/05/03	1	116.00	1	112.50	111.50	0	5,593	0.00%
2021/04/29	2	117.25	2	119.50	120.50	0	5,597	0.00%
2021/04/28	0	0.00	10	118.60	118.50	-10	5,589	-0.18%
2021/04/27	1	121.00	15	120.00	118.50	-14	5,605	-0.25%
2021/04/26	2	124.75	1	128.00	123.00	1	5,649	0.02%
2021/04/23	1	124.00	0	0.00	124.00	1	5,628	0.02%
2021/04/22	3	131.50	1	124.00	123.00	2	5,613	0.04%
2021/04/21	4	132.38	4	133.75	133.50	0	5,558	0.00%
2021/04/20	1	121.00	8	127.50	130.50	-7	5,448	-0.13%
2021/04/19	0	0.00	4	119.50	119.00	-4	5,428	-0.07%
2021/04/16	3	122.33	1	121.50	121.50	2	5,522	0.04%
2021/04/15	1	123.50	8	122.81	125.00	-7	5,592	-0.13%
2021/04/14	1	118.50	2	112.75	116.00	-1	5,564	-0.02%
2021/04/13	9	124.72	6	127.33	120.00	3	5,539	0.05%
2021/04/12	6	126.25	5	126.50	124.50	1	5,574	0.02%
2021/04/09	4	132.63	4	129.00	128.50	0	5,538	0.00%
2021/04/08	10	134.75	14	135.00	136.50	-4	5,427	-0.07%
2021/04/07	32	121.52	11	123.09	127.50	21	5,213	0.40%
2021/04/06	2	120.25	1	123.00	118.50	1	5,096	0.02%
2021/04/01	4	122.50	3	121.83	118.50	1	5,014	0.02%
2021/03/31	2	120.50	5	120.90	123.50	-3	4,871	-0.06%
2021/03/30	1	113.50	1	112.00	112.50	0	4,673	0.00%
2021/03/29	2.2	112.23	2	111.25	110.50	0.2	4,642	0.00%
2021/03/26	2	107.75	1	109.50	109.50	1	4,574	0.02%
2021/03/25	9	107.83	12	107.46	106.50	-3	4,530	-0.07%
2021/03/23	0	0.00	1	103.00	103.00	-1	4,449	-0.02%
2021/03/22	4	105.88	5	105.70	104.50	-1	4,425	-0.02%
2021/03/19	6	104.50	0	0.00	106.50	6	4,403	0.14%
2021/03/18	10	105.90	15	104.07	105.00	-5	4,363	-0.11%
2021/03/17	1	102.50	3	102.50	104.50	-2	4,317	-0.05%
2021/03/16	16	102.41	13	103.81	101.50	3	4,270	0.07%
2021/03/15	22	102.52	15	102.66	101.00	7	4,202	0.17%
2021/03/12	16	108.22	13	110.00	108.00	3	4,058	0.07%
2021/03/11	2	112.75	22	109.80	116.00	-20	3,863	-0.52%
2021/03/10	19	114.89	11	116.05	105.50	8	3,656	0.22%
2021/03/09	3	107.50	1	108.50	108.50	2	3,345	0.06%
2021/03/08	8	112.50	6	112.50	111.00	2	3,316	0.06%
2021/03/05	4	107.00	3	108.50	108.50	1	3,278	0.03%
2021/03/04	2	108.75	3	108.33	109.00	-1	3,270	-0.03%
2021/03/02	5	112.90	7	110.36	106.00	-2	3,270	-0.06%
2021/02/26	3	108.50	6	111.17	112.00	-3	3,245	-0.09%
2021/02/25	4	106.75	2	106.50	108.50	2	3,203	0.06%
2021/02/24	5	107.00	8	108.19	105.00	-3	3,189	-0.09%
2021/02/23	3	109.00	3.1	111.79	112.50	-0.1	3,132	0.00%
2021/02/22	50	109.08	59.1	107.73	113.00	-9.1	3,107	-0.29%
2021/02/19	25	106.66	47	105.04	103.00	-22	2,950	-0.75%
2021/02/18	9	99.29	13.1	102.40	104.00	-4.1	2,701	-0.15%
2021/02/17	2	92.30	28.3	91.88	94.70	-26.3	2,564	-1.02%
2021/02/05	33	86.86	22	86.22	86.10	11	2,517	0.44%
2021/02/04	31	79.20	32	80.66	80.80	-1	2,348	-0.04%
2021/02/03	2	76.10	0	0.00	76.00	2	2,268	0.09%
2021/02/01	1	73.00	1	74.60	73.00	0	2,305	0.00%
2021/01/29	1	78.50	0	0.00	76.90	1	2,315	0.04%
2021/01/28	6	79.08	0	0.00	77.50	6	2,328	0.26%
2021/01/25	0	0.00	95	80.60	80.40	-95	2,312	-4.11%
2021/01/22	52	80.05	6	80.97	81.00	46	2,284	2.01%
2021/01/21	50	78.19	1	78.20	78.00	49	2,249	2.18%
2021/01/20	2.3	77.49	1	78.90	76.00	1.3	2,242	0.06%
2021/01/19	2	81.25	2	80.45	81.00	0	2,237	0.00%
2021/01/15	2	79.45	1	77.90	78.00	1	2,147	0.05%
2021/01/14	15	80.67	1	80.80	80.10	14	2,122	0.66%
2021/01/13	13	80.50	8	78.50	80.50	5	2,050	0.24%
2021/01/12	8	78.11	11	76.68	76.50	-3	1,950	-0.15%
2021/01/11	4	77.85	2	78.55	77.80	2	1,871	0.11%
2021/01/08	9	75.78	19	75.55	75.90	-10	1,773	-0.56%
2021/01/07	0	0.00	29	73.80	73.20	-29	1,668	-1.74%
2021/01/06	42	73.61	17	71.89	71.00	25	1,632	1.53%
2021/01/05	0	0.00	1	71.50	72.80	-1	1,582	-0.06%
2021/01/04	0	0.00	2	68.60	69.20	-2	1,534	-0.13%
2020/12/25	0	0.00	1	68.40	67.70	-1	1,576	-0.06%
2020/12/24	2	65.60	2	66.00	66.60	0	1,544	0.00%
2020/12/18	2	63.90	0	0.00	63.30	2	1,619	0.12%
2020/12/11	1	65.30	0	0.00	65.10	1	1,771	0.06%
2020/12/09	1	67.00	0.1	66.60	68.00	0.9	1,783	0.05%
2020/12/04	2	67.70	1	67.40	66.20	1	1,845	0.05%
2020/11/30	1	68.60	0	0.00	68.50	1	2,108	0.05%
2020/11/27	1	69.60	0	0.00	68.50	1	2,158	0.05%
2020/11/24	1	72.60	0	0.00	71.30	1	2,257	0.04%
2020/11/19	0	0.00	1	73.60	72.20	-1	2,593	-0.04%
2020/11/18	16	72.13	6	72.37	72.60	10	2,633	0.38%
2020/11/17	1	70.50	0	0.00	69.90	1	2,670	0.04%
2020/11/16	10	70.74	4	72.20	70.50	6	2,842	0.21%
2020/11/13	5	71.40	5	72.60	71.40	0	2,961	0.00%
2020/11/12	28	73.88	8	72.79	72.60	20	3,064	0.65%
2020/11/10	0	70.80	0	0.00	71.00	0	3,151	0.00%
2020/11/09	0	0.00	3	70.87	72.50	-3	3,476	-0.09%
2020/11/06	3	70.73	0	0.00	70.30	3	3,626	0.08%
2020/11/02	1	70.60	0	0.00	69.40	1	4,225	0.02%
2020/10/30	0	0.00	1.1	71.18	70.00	-1.1	4,575	-0.02%
2020/10/29	0	0.00	2	70.25	71.80	-2	4,606	-0.04%
2020/10/28	3	72.10	3	73.10	72.10	0	4,669	0.00%
2020/10/27	1	73.20	1	75.80	73.20	0	4,725	0.00%
2020/10/26	2	77.25	1	76.10	76.40	1	4,723	0.02%
2020/10/21	0	0.00	1	78.10	77.50	-1	5,094	-0.02%
2020/10/20	0.7	78.20	0	0.00	78.20	0.7	5,179	0.01%
2020/10/16	1	80.00	2	80.10	78.50	-1	5,559	-0.02%
2020/10/12	1	82.80	0	0.00	82.00	1	6,012	0.02%
2020/10/08	1	83.70	1	84.50	85.30	0	6,212	0.00%
2020/10/07	1	84.40	1	84.80	84.20	0	6,247	0.00%
2020/10/05	10	80.45	9	81.42	82.50	1	6,345	0.02%
2020/09/29	0	0.00	1	80.60	79.80	-1	6,440	-0.02%
2020/09/25	16	82.94	16	78.81	78.60	0	6,757	0.00%
2020/09/24	3	83.27	0	0.00	82.00	3	6,745	0.04%
2020/09/23	2	85.45	2	86.45	86.20	0	6,811	0.00%
2020/09/22	0	0.00	1	86.10	84.70	-1	6,825	-0.01%
2020/09/21	12	87.36	1	87.70	86.60	11	6,810	0.16%
2020/09/18	9	83.64	11	84.68	85.50	-2	6,766	-0.03%
2020/09/17	12	81.92	12	82.97	82.80	0	6,736	0.00%
2020/09/16	11	81.46	11	80.76	80.70	0	6,693	0.00%
2020/09/15	7	82.61	8	81.60	81.10	-1	6,693	-0.01%
2020/09/14	0	0.00	1	81.30	81.40	-1	6,695	-0.01%
2020/09/11	12	81.50	0	0.00	80.20	12	6,689	0.18%
2020/09/10	3	88.20	2	88.15	88.40	1	6,660	0.02%
2020/09/09	2	87.05	1	86.40	88.80	1	6,632	0.02%
2020/09/08	12	88.09	10	85.50	85.50	2	6,608	0.03%
2020/09/07	12	90.89	12	91.68	88.00	0	6,598	0.00%
2020/09/04	17	90.27	13	90.37	91.00	4	6,575	0.06%
2020/09/03	19	94.02	22	94.98	91.50	-3	6,609	-0.05%
2020/09/02	10.1	92.30	11	92.06	92.30	-0.9	6,463	-0.01%
2020/09/01	11	92.00	12	91.33	92.10	-1	6,443	-0.02%
2020/08/31	16	90.65	18	91.52	92.60	-2	6,441	-0.03%
2020/08/28	0	0.00	3	92.50	90.00	-3	6,398	-0.05%
2020/08/27	14	90.54	8	91.00	91.00	6	6,363	0.09%
2020/08/26	36	91.97	30	92.71	90.70	6	6,368	0.09%
2020/08/25	21	90.18	32	89.48	90.30	-11	6,208	-0.18%
2020/08/24	12	84.93	6	85.88	86.50	6	6,137	0.10%
2020/08/21	10	83.70	11	83.67	84.00	-1	6,181	-0.02%
2020/08/20	12	82.23	7	86.63	79.20	5	6,418	0.08%
2020/08/19	16	89.21	19	90.46	87.80	-3	6,420	-0.05%
2020/08/18	21	87.88	13	88.52	88.30	8	6,298	0.13%
2020/08/17	24	89.29	26	88.19	90.10	-2	6,207	-0.03%
2020/08/14	11	86.26	12	85.69	85.40	-1	6,119	-0.02%
2020/08/13	35	87.86	32	86.87	85.50	3	6,069	0.05%
2020/08/12	14	82.41	42	86.06	86.80	-28	5,730	-0.49%
2020/08/11	19	85.47	45	82.35	82.50	-26	5,593	-0.46%
2020/08/10	45	85.76	16.1	85.45	86.40	28.9	5,506	0.52%
2020/08/07	19	83.19	43	85.51	86.50	-24	5,433	-0.44%
2020/08/06	15	83.79	22	84.02	82.50	-7	5,272	-0.13%
2020/08/05	84	81.36	21	83.87	83.50	63	5,052	1.25%
2020/08/04	2	77.65	0	0.00	78.00	2	4,766	0.04%
2020/08/03	31	78.60	34	77.27	77.20	-3	4,866	-0.06%
2020/07/31	26	74.48	32	76.29	77.00	-6	4,933	-0.12%
2020/07/30	1	72.80	1	74.00	74.50	0	4,915	0.00%
2020/07/29	34	72.07	38	71.19	73.30	-4	4,955	-0.08%
2020/07/28	40	75.28	36	70.78	71.50	4	4,966	0.08%
2020/07/27	10	77.69	17	77.71	75.40	-7	5,000	-0.14%
2020/07/24	25	76.13	24	75.30	74.90	1	4,867	0.02%
2020/07/23	3	75.27	1	77.20	77.60	2	4,965	0.04%
2020/07/22	30	77.14	35	77.82	77.60	-5	4,881	-0.10%
2020/07/21	24	73.79	34	75.46	77.00	-10	4,628	-0.22%
2020/07/20	15	69.76	16	70.06	70.00	-1	4,298	-0.02%
2020/07/17	32	70.41	30	70.02	69.70	2	4,305	0.05%
2020/07/16	20	70.43	19	71.26	71.30	1	4,378	0.02%
2020/07/15	16	71.80	19	73.76	70.60	-3	4,352	-0.07%
2020/07/14	21	70.50	23	70.90	70.90	-2	4,200	-0.05%
2020/07/13	26	68.66	25	69.47	69.80	1	4,194	0.02%
2020/07/10	25	69.28	21	67.08	66.70	4	4,207	0.10%
2020/07/09	30	72.76	25	71.76	71.40	5	4,240	0.12%
2020/07/08	23	72.30	22	72.22	72.20	1	4,299	0.02%
2020/07/07	28	71.77	34.2	71.63	72.20	-6.2	4,295	-0.14%
2020/07/06	25	68.84	15	69.55	70.40	10	4,208	0.24%
2020/07/03	15	65.60	15	65.30	65.60	0	4,143	0.00%
2020/07/02	17	65.34	20	66.21	65.00	-3	4,194	-0.07%
2020/07/01	6	62.02	7	63.50	64.40	-1	4,143	-0.02%
2020/06/29	5	58.48	6	58.98	58.80	-1	4,185	-0.02%
2020/06/24	5	59.62	5	60.30	59.80	0	4,207	0.00%
2020/06/22	1	62.50	1	62.40	61.00	0	4,392	0.00%
2020/06/19	6	61.58	5	61.50	61.60	1	4,397	0.02%
2020/06/18	6	61.37	6	60.40	60.70	0	4,395	0.00%
2020/06/17	1	61.00	0	0.00	60.70	1	4,390	0.02%
2020/06/16	16	61.20	18	60.17	61.20	-2	4,396	-0.05%
2020/06/15	8	60.20	8	60.60	59.20	0	4,414	0.00%
2020/06/12	2	57.55	4	59.00	59.40	-2	4,420	-0.05%
2020/06/11	6	61.38	4	62.60	59.80	2	4,415	0.05%
2020/06/10	12	62.66	4	61.95	62.40	8	4,405	0.18%
2020/06/08	4	66.00	4	65.28	65.30	0	4,390	0.00%
2020/06/05	0	0.00	20	66.63	67.30	-20	4,368	-0.46%
2020/06/04	1	65.10	0	0.00	65.20	1	4,362	0.02%
2020/06/03	3	65.93	1	66.00	66.20	2	4,372	0.05%
2020/06/02	8	68.08	6	66.75	66.00	2	4,372	0.05%
2020/06/01	18	66.17	17	67.00	66.40	1	4,353	0.02%
2020/05/29	11	66.83	11	65.88	65.60	0	4,350	0.00%
2020/05/28	14	69.12	12	66.87	66.60	2	4,328	0.05%
2020/05/27	14	69.29	11	68.24	67.60	3	4,271	0.07%
2020/05/26	7	66.47	17	66.89	67.20	-10	4,066	-0.25%
2020/05/25	1	61.10	2	60.30	61.10	-1	3,956	-0.03%
2020/05/22	3	61.70	3	64.30	61.70	0	3,945	0.00%
2020/05/21	0	0.00	1	64.70	64.90	-1	3,911	-0.03%
2020/05/20	8	62.44	8	61.76	62.40	0	3,874	0.00%
2020/05/19	1	61.50	0	0.00	61.60	1	3,859	0.03%
2020/05/18	2	61.05	8	61.53	61.00	-6	3,845	-0.16%
2020/05/14	3	63.90	3	61.50	61.50	0	3,775	0.00%
2020/05/13	3	64.70	4	65.10	65.10	-1	3,711	-0.03%
2020/05/12	3	66.00	3	65.40	65.40	0	3,719	0.00%
2020/05/11	6	66.05	5.1	65.74	65.60	0.9	3,681	0.03%
2020/05/08	12	68.57	5	67.76	66.90	7	3,618	0.19%
2020/05/07	6	66.67	5	66.88	68.50	1	3,480	0.03%
2020/05/06	9	64.18	10	64.55	63.60	-1	3,332	-0.03%
2020/05/05	1	64.30	2	64.55	64.30	-1	3,292	-0.03%
2020/05/04	7	63.79	6	63.58	63.60	1	3,234	0.03%
2020/04/30	14	64.61	17	63.66	64.70	-3	3,185	-0.09%
2020/04/29	9	62.38	6	62.48	62.00	3	3,067	0.10%
2020/04/28	19	60.53	19	59.42	61.00	0	2,958	0.00%
2020/04/27	0	0.00	1	56.70	56.60	-1	2,789	-0.04%
2020/04/24	1	53.50	1	54.00	54.20	0	2,753	0.00%
2020/04/23	1	54.80	1	54.70	54.60	0	2,753	0.00%
2020/04/22	11	53.51	10	52.43	53.50	1	2,717	0.04%
2020/04/21	21	52.39	20	52.54	52.80	1	2,683	0.04%
2020/04/20	8	56.03	7	56.41	55.80	1	2,588	0.04%
2020/04/17	12	58.19	12	56.17	55.80	0	2,571	0.00%
2020/04/16	16	59.56	14	58.56	59.70	2	2,489	0.08%
2020/04/15	14	59.36	14	58.12	58.20	0	2,439	0.00%
2020/04/14	34	59.76	37	58.79	60.00	-3	2,385	-0.13%
2020/04/13	1	57.60	0	0.00	56.50	1	2,306	0.04%
2020/04/08	2	56.20	3	54.10	56.00	-1	2,142	-0.05%
2020/04/07	3	51.20	0	0.00	51.40	3	2,035	0.15%
2020/04/06	1	47.70	21	48.13	47.00	-20	1,976	-1.01%
2020/04/01	34	47.08	14	47.29	47.85	20	1,943	1.03%
2020/03/31	7	46.15	6	46.85	46.90	1	1,972	0.05%
2020/03/30	7	44.70	7	44.11	44.70	0	1,935	0.00%
2020/03/27	7	44.58	6	45.68	44.00	1	1,912	0.05%
2020/03/26	4	41.69	8	41.56	43.30	-4	1,835	-0.22%
2020/03/25	2	38.20	2	39.40	39.40	0	1,737	0.00%
2020/03/24	7	35.85	7	35.62	35.85	0	1,729	0.00%
2020/03/19	1	31.50	0	0.00	31.50	1	1,830	0.05%
2020/03/18	2.2	35.00	0	0.00	35.00	2.2	1,817	0.12%
2020/03/17	16	36.01	16	36.42	35.60	0	1,800	0.00%
2020/03/16	1	39.45	1	37.55	36.40	0	1,790	0.00%
2020/03/12	1	43.00	3	40.63	40.25	-2	1,742	-0.11%
2020/03/11	2	44.83	0	0.00	44.50	2	1,725	0.12%
2020/03/10	2	46.00	0	0.00	47.75	2	1,714	0.12%
2020/03/09	5	48.15	13	47.22	47.20	-8	1,697	-0.47%
2020/03/06	8.5	50.90	16	51.82	50.40	-7.5	1,678	-0.45%
2020/03/05	7	52.57	6	53.02	52.80	1	1,678	0.06%
2020/03/04	8	50.71	7	51.40	50.70	1	1,716	0.06%
2020/03/03	6	52.78	6	53.47	52.70	0	1,705	0.00%
2020/03/02	4	53.93	2	53.50	52.40	2	1,703	0.12%
2020/02/27	6	57.02	7	59.81	55.70	-1	1,676	-0.06%
2020/02/24	5	55.50	5	54.70	55.50	0	1,571	0.00%
2020/02/14	0	0.00	1	57.90	58.60	-1	2,300	-0.04%
2020/02/13	2	58.00	1	59.50	57.50	1	2,475	0.04%
2020/02/11	0	0.00	1	56.50	56.20	-1	2,579	-0.04%
2020/02/06	2	58.35	1	58.60	58.70	1	2,743	0.04%
2020/02/05	7	56.99	9	55.73	55.60	-2	2,795	-0.07%
2020/02/03	3	53.50	3	54.80	56.00	0	2,905	0.00%
2020/01/31	3	58.77	0	0.00	58.30	3	2,903	0.10%
2020/01/30	2	61.45	0	0.00	61.20	2	2,972	0.07%
2020/01/20	0	0.00	1	68.00	67.90	-1	2,994	-0.03%
2020/01/15	5	68.50	5	68.30	68.50	0	3,223	0.00%
2020/01/14	5	68.60	5	68.80	68.90	0	3,405	0.00%
2020/01/13	2	68.30	1	68.90	68.80	1	3,467	0.03%
2020/01/07	8	66.03	0	0.00	66.30	8	4,145	0.19%
2020/01/06	2	68.20	0	0.00	68.20	2	4,181	0.05%
2020/01/03	4	69.90	5	70.78	69.60	-1	4,258	-0.02%
2020/01/02	0	0.00	1	71.20	71.30	-1	4,338	-0.02%
2019/12/31	0	0.00	1	69.90	69.80	-1	4,600	-0.02%
2019/12/30	0	0.00	8	69.35	69.70	-8	4,824	-0.17%
2019/12/27	12	68.78	10	69.95	68.80	2	4,959	0.04%
2019/12/26	4	70.25	8	70.99	70.00	-4	4,967	-0.08%
2019/12/25	4	69.90	7	69.56	69.90	-3	4,939	-0.06%
2019/12/24	0	0.00	1	67.70	68.00	-1	4,950	-0.02%
2019/12/23	5	67.80	4	68.40	67.10	1	4,952	0.02%
2019/12/20	1	67.90	0	0.00	67.50	1	4,950	0.02%
2019/12/19	0	0.00	1	68.30	67.90	-1	4,986	-0.02%
2019/12/18	1	69.20	0	0.00	67.90	1	5,001	0.02%
2019/12/17	5	69.90	3	69.87	69.30	2	5,055	0.04%
2019/12/16	1	69.10	1	70.30	69.10	0	5,045	0.00%
2019/12/09	1	69.30	0	0.00	68.40	1	5,358	0.02%
2019/12/06	3	68.40	4	68.62	68.40	-1	5,432	-0.02%
2019/12/04	3	67.40	3	67.00	67.00	0	5,722	0.00%
2019/12/03	5	67.10	4	67.30	67.00	1	5,912	0.02%
2019/11/29	11	68.65	12	68.70	67.00	-1	5,902	-0.02%
2019/11/27	4	66.43	3	66.50	66.40	1	5,873	0.02%
2019/11/26	6	67.67	6	66.90	66.90	0	5,885	0.00%
2019/11/25	6	67.38	5	67.00	67.00	1	5,917	0.02%
2019/11/21	6	66.08	7	65.60	66.50	-1	5,967	-0.02%
2019/11/20	17	67.12	17	65.12	65.50	0	5,980	0.00%
2019/11/19	10	69.90	10	69.80	69.50	0	5,980	0.00%
2019/11/18	9	70.77	6	71.60	71.10	3	6,028	0.05%
2019/11/15	9	72.32	10	72.72	72.90	-1	6,208	-0.02%
2019/11/14	11	72.03	10	71.42	71.30	1	6,279	0.02%
2019/11/13	21.5	74.18	14	73.70	71.60	7.5	6,309	0.12%
2019/11/12	2	71.15	2	72.60	76.30	0	5,966	0.00%
2019/11/11	4	69.53	2	69.50	69.40	2	5,812	0.03%
2019/11/08	3	70.60	1	69.90	71.80	2	5,794	0.03%
2019/11/07	2.2	68.54	1	69.30	68.40	1.2	5,753	0.02%
2019/11/06	2	70.95	1	72.10	71.00	1	5,755	0.02%
2019/11/05	1	71.20	1	71.80	71.00	0	5,742	0.00%
2019/11/04	5	71.22	3	71.30	70.70	2	5,714	0.03%
2019/11/01	5	69.76	3	70.17	70.40	2	5,671	0.04%
2019/10/30	3	68.03	1	68.40	67.40	2	5,579	0.04%
2019/10/29	5	66.10	2	66.20	67.90	3	5,573	0.05%
2019/10/28	1	69.40	3	67.93	67.90	-2	5,523	-0.04%
2019/10/25	1	70.60	1	69.30	69.30	0	5,519	0.00%
2019/10/23	4	70.68	2	73.05	70.60	2	5,442	0.04%
2019/10/22	3	69.03	0	0.00	71.70	3	5,363	0.06%
2019/10/21	5	70.10	5	69.84	69.80	0	5,309	0.00%
2019/10/18	0	0.00	1	72.20	72.20	-1	5,239	-0.02%
2019/10/17	3	71.83	4	71.68	72.50	-1	5,170	-0.02%
2019/10/16	8	72.11	6	71.67	73.20	2	5,059	0.04%
2019/10/15	4	69.73	9.1	70.63	71.30	-5.1	4,887	-0.10%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/09	2	58.35	13	58.27	59.00	-11	4,675	-0.24%
2019/10/08	50	59.70	50	60.80	59.70	0	4,651	0.00%
2019/10/07	5	64.20	3.1	63.79	60.50	1.9	4,646	0.04%
2019/10/04	7	60.33	7.1	58.60	60.30	-0.1	4,391	0.00%
2019/10/03	3	54.97	7	55.71	57.90	-4	4,220	-0.09%
2019/10/02	1	54.60	1	54.10	54.20	0	4,071	0.00%
2019/10/01	1	53.70	1	53.70	53.80	0	4,047	0.00%
2019/09/26	1	52.00	0	0.00	52.10	1	3,990	0.03%
2019/09/24	2	53.10	1	53.40	52.80	1	4,039	0.02%
2019/09/23	2	52.15	0	0.00	52.10	2	4,010	0.05%
2019/09/20	2	52.95	0	0.00	52.30	2	4,003	0.05%
2019/09/17	5	51.48	0	0.00	50.30	5	4,031	0.12%
2019/09/12	2	55.10	5	55.76	55.10	-3	4,017	-0.07%
2019/09/11	1	55.70	2	55.15	55.60	-1	3,935	-0.03%
2019/09/09	1	56.30	1	55.00	56.50	0	3,764	0.00%
2019/09/06	3	53.07	3	53.07	54.80	0	3,642	0.00%
2019/09/05	1	51.80	1	51.80	51.80	0	3,431	0.00%
2019/09/04	1	46.95	1	47.30	47.15	0	3,230	0.00%
2019/09/03	0	0.00	7	46.64	46.90	-7	3,227	-0.22%
2019/09/02	1	45.70	0	0.00	46.20	1	3,230	0.03%
2019/08/30	3	46.97	1	46.15	46.35	2	3,198	0.06%
2019/08/29	4	46.94	1	47.05	47.05	3	3,158	0.09%
2019/08/28	2	46.50	1	47.10	47.05	1	3,126	0.03%
2019/08/27	4	47.43	2	48.15	48.10	2	3,077	0.06%
2019/08/26	3	45.87	5	46.36	45.50	-2	3,033	-0.07%
2019/08/23	7	49.61	11	49.86	48.20	-4	2,992	-0.13%
2019/08/22	1	48.75	6	50.20	49.70	-5	2,932	-0.17%
2019/08/21	39	47.54	39	46.82	47.55	0	2,797	0.00%
2019/08/20	32	49.19	9	49.21	46.55	23	2,726	0.84%
2019/08/19	2	46.33	9	45.62	47.75	-7	2,468	-0.28%
2019/08/16	14	43.71	10	42.43	43.45	4	2,348	0.17%
2019/08/15	0	0.00	1	41.30	41.30	-1	2,263	-0.04%
2019/08/14	3	41.90	4	42.65	41.90	-1	2,263	-0.04%
2019/08/13	0	0.00	2	42.10	41.50	-2	2,276	-0.09%
2019/08/12	5	41.92	5	42.56	41.20	0	2,281	0.00%
2019/08/08	0	0.00	4	42.39	42.05	-4	2,258	-0.18%
2019/08/07	1	40.20	2	40.45	40.45	-1	2,263	-0.04%
2019/08/06	7	36.79	0	0.00	38.00	7	2,234	0.31%
2019/08/02	1	41.85	0	0.00	41.50	1	2,185	0.05%
2019/08/01	1	41.70	0	0.00	43.00	1	2,165	0.05%
2019/07/31	0	0.00	4	41.00	42.00	-4	2,138	-0.19%
2019/07/30	5	41.74	2	43.05	41.60	3	2,116	0.14%
2019/07/26	1	43.15	0	0.00	43.80	1	2,030	0.05%
2019/07/25	2	45.25	1	43.95	43.70	1	2,023	0.05%
2019/07/24	7	45.12	11	45.16	44.80	-4	2,013	-0.20%
2019/07/23	9	44.76	6	43.22	44.80	3	2,094	0.14%
2019/07/22	0	0.00	4	41.85	41.70	-4	2,124	-0.19%
2019/07/18	5	40.95	0	0.00	41.30	5	2,345	0.21%
2019/07/17	4	41.73	1	41.40	41.30	3	2,464	0.12%
2019/07/16	1	43.90	1	43.85	43.85	0	2,531	0.00%
2019/07/15	4	44.25	2	42.43	44.20	2	2,655	0.08%
2019/07/12	5	41.62	2	41.28	41.80	3	2,629	0.11%
2019/07/11	2	40.55	1	41.00	40.85	1	2,606	0.04%
2019/07/10	7	38.51	9	38.30	38.85	-2	2,544	-0.08%
2019/07/05	5	37.20	5	36.95	36.95	0	2,523	0.00%
2019/07/03	3	36.77	0	0.00	36.90	3	2,549	0.12%
2019/07/02	5	37.19	5	36.89	36.85	0	2,551	0.00%
2019/07/01	7	37.01	10	37.08	36.90	-3	2,558	-0.12%
2019/06/25	10	38.23	13	37.37	37.30	-3	2,898	-0.10%
2019/06/24	23	37.10	25	35.98	37.30	-2	2,901	-0.07%
2019/06/21	11	35.99	7	36.53	35.55	4	2,888	0.14%
2019/06/20	4	32.10	4	34.00	34.75	0	2,792	0.00%
2019/06/11	0	0.00	11	33.53	32.80	-11	3,008	-0.37%
2019/06/10	13	32.78	11	33.06	33.05	2	2,997	0.07%
2019/06/05	3	31.95	3	31.50	31.50	0	3,008	0.00%
2019/05/29	9	31.58	4	31.15	31.15	5	3,077	0.16%
2019/05/28	8	30.62	2	31.50	31.50	6	3,082	0.19%
2019/05/27	5	30.25	0	0.00	30.40	5	3,092	0.16%
2019/05/21	1	34.40	0	0.00	34.30	1	3,134	0.03%
2019/05/17	1	31.65	0	0.00	31.80	1	3,192	0.03%
2019/05/13	1	32.90	0	0.00	32.90	1	3,136	0.03%
2019/05/07	3	38.20	0	0.00	37.90	3	3,143	0.10%
2019/04/29	6	38.57	55	36.78	36.15	-49	3,133	-1.56%
2019/04/26	10	39.56	15	39.76	40.15	-5	2,992	-0.17%
2019/04/25	1	40.50	1	42.00	40.50	0	2,833	0.00%
2019/04/24	6	46.52	5	45.42	44.70	1	2,682	0.04%
2019/04/23	15	47.03	16	45.36	45.35	-1	2,588	-0.04%
2019/04/22	20	51.88	6	49.73	49.20	14	2,485	0.56%
2019/04/19	40	62.02	8	57.50	54.20	32	2,378	1.35%
2019/04/18	13	62.05	11	61.96	60.20	2	2,243	0.09%
2019/04/17	10	59.99	64	60.42	60.60	-54	2,236	-2.41%
2019/04/16	3	59.40	7	58.89	59.40	-4	2,308	-0.17%
2019/04/15	10	55.76	5	57.28	58.80	5	2,311	0.22%
2019/04/12	2	55.30	5	53.90	53.50	-3	2,273	-0.13%
2019/04/11	4	54.98	0	0.00	54.50	4	2,261	0.18%
2019/04/10	0	0.00	1	53.90	53.90	-1	2,249	-0.04%
2019/04/09	1	54.50	0	0.00	54.00	1	2,253	0.04%
2019/04/08	1	55.30	0	0.00	55.60	1	2,254	0.04%
2019/04/03	63	55.15	9	53.87	55.50	54	2,286	2.36%
2019/04/02	8	55.80	18	55.00	55.80	-10	2,310	-0.43%
2019/04/01	42	56.50	132	55.33	56.50	-90	2,319	-3.88%	大賣/
2019/03/29	80	51.56	0	0.00	53.20	80	2,218	3.61%
2019/03/28	20	48.40	0	0.00	48.40	20	2,056	0.97%
2019/03/27	5	43.05	6	43.76	44.00	-1	2,028	-0.05%
2019/03/26	1	42.00	0	0.00	41.10	1	1,924	0.05%
2019/03/20	3	36.35	3	35.95	36.35	0	1,734	0.00%
2019/03/18	0	0.00	25	34.32	34.55	-25	1,625	-1.54%
2019/03/15	6	32.70	0	0.00	33.00	6	1,574	0.38%
2019/03/14	19	32.58	0	0.00	32.40	19	1,554	1.22%
2019/03/11	0	0.00	2	32.00	32.20	-2	1,487	-0.13%
2019/03/07	2	31.00	0	0.00	30.80	2	1,452	0.14%
2019/03/06	1	32.45	0	0.00	31.50	1	1,432	0.07%
2019/02/27	3	30.30	3	31.30	30.30	0	1,359	0.00%
2019/02/26	5	30.95	5	31.05	30.95	0	1,345	0.00%
2019/02/25	3	31.90	3	31.00	31.00	0	1,324	0.00%
2019/02/21	0	0.00	3	29.95	30.00	-3	1,253	-0.24%
2019/02/20	1	30.10	1	31.05	30.10	0	1,241	0.00%
2019/02/18	3	31.15	0	0.00	31.40	3	1,164	0.26%
2019/02/12	9	30.57	10	30.03	30.00	-1	1,047	-0.10%
2019/02/11	0	0.00	1	29.25	30.20	-1	997	-0.10%
2019/01/30	6	27.09	5	27.75	27.60	1	963	0.10%
2019/01/23	1	27.65	1	27.50	27.50	0	911	0.00%
2019/01/18	4	28.20	4	27.90	27.90	0	892	0.00%
2019/01/15	0	0.00	1	28.55	28.55	-1	861	-0.12%
2019/01/14	8	30.26	14	28.93	28.60	-6	846	-0.71%
2019/01/11	6	30.13	8	29.70	29.70	-2	802	-0.25%
2019/01/10	10	30.42	45	30.11	30.20	-35	780	-4.48%
2019/01/09	8	29.78	13	30.20	30.20	-5	724	-0.69%
2018/12/24	0	0.00	13	28.97	29.20	-13	301	-4.31%
2018/12/22	13	26.18	2	25.45	27.40	11	195	5.62%
2018/12/21	2	24.65	0	0.00	24.95	2	128	1.55%
2018/12/19	1	23.35	0	0.00	23.35	1	105	0.95%
2018/12/14	1	22.90	0	0.00	22.90	1	102	0.97%
2018/11/23	2	21.50	0	0.00	21.35	2	90	2.20%
2018/04/26	1	23.50	0	0.00	23.45	1	247	0.40%
2018/04/23	1	23.95	0	0.00	23.95	1	247	0.40%
2018/04/17	1	25.05	0	0.00	24.85	1	241	0.41%
2018/04/16	2	26.18	0	0.00	25.70	2	239	0.83%
2018/04/13	2	26.90	0	0.00	27.00	2	234	0.85%
2018/04/12	1	26.90	0	0.00	26.90	1	234	0.43%
2018/04/10	4	26.93	0	0.00	26.90	4	229	1.74%
2018/03/31	1	27.30	0	0.00	27.10	1	229	0.44%
2018/03/27	1	25.00	1	25.00	25.00	0	166	0.00%
2018/03/13	3	24.85	0	0.00	24.70	3	159	1.88%
2018/03/12	8	26.07	0	0.00	25.20	8	159	5.01%
2018/03/09	11	24.92	3	24.63	25.20	8	150	5.30%
2018/03/08	5	24.00	0	0.00	24.00	5	137	3.64%
2018/03/06	0	0.00	1	23.65	23.65	-1	139	-0.71%