力致 (3483)-華南永昌-東昇券商分點個股進出

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
207.0
漲跌
▲3.5
漲幅
+1.72%
成交量
10,453張
產業
上櫃電腦及週邊類股
363人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/31	0	0.00	2	207.00	207.00	-2	5,713	-0.04%
2024/05/30	6	202.83	6.7	202.23	203.50	-0.7	5,595	-0.01%
2024/05/29	12	198.58	14	200.93	198.00	-2	5,389	-0.04%
2024/05/28	2	190.75	0	0.00	188.50	2	4,973	0.04%
2024/05/27	0	0.00	10	188.50	187.00	-10	4,878	-0.20%
2024/05/24	1.1	192.33	1	190.50	188.50	0.1	4,800	0.00%
2024/05/23	5	190.10	4	192.13	186.00	1	4,666	0.02%
2024/05/22	5	187.80	6.1	186.18	187.50	-1.1	4,434	-0.02%
2024/05/21	2	173.00	3	178.83	179.50	-1	4,132	-0.02%
2024/05/20	3	175.17	5	176.40	174.00	-2	3,948	-0.05%
2024/05/17	0	0.00	1	168.00	170.00	-1	3,739	-0.03%
2024/05/16	0	0.00	1	161.00	160.50	-1	3,660	-0.03%
2024/05/15	0	0.00	1	161.50	162.00	-1	3,779	-0.03%
2024/05/14	1	162.00	1	162.50	163.00	0	3,969	0.00%
2024/05/13	4	166.25	2	166.25	164.00	2	4,260	0.05%
2024/05/09	1	163.50	2	161.75	162.00	-1	4,418	-0.02%
2024/05/08	2	160.75	4	165.63	165.50	-2	4,402	-0.05%
2024/05/07	0	0.00	2	158.00	161.00	-2	4,473	-0.04%
2024/05/06	0	0.00	1	158.00	158.00	-1	4,500	-0.02%
2024/05/03	1	161.50	1	164.00	160.50	0	4,519	0.00%
2024/05/02	1	163.50	0	0.00	163.00	1	4,535	0.02%
2024/04/30	13	164.08	7	163.36	166.50	6	4,657	0.13%
2024/04/29	5	157.20	6	159.92	160.00	-1	4,554	-0.02%
2024/04/26	1.1	156.00	5.2	155.25	154.00	-4.1	4,509	-0.09%
2024/04/25	2	145.75	2	145.75	145.00	0	4,466	0.00%
2024/04/24	5	147.20	3	146.17	147.50	2	4,483	0.04%
2024/04/22	12	140.88	11	141.14	138.00	1	4,521	0.02%
2024/04/19	0	0.00	1	138.00	140.50	-1	4,527	-0.02%
2024/04/18	2	137.50	2	139.50	138.50	0	4,510	0.00%
2024/04/16	1.1	135.50	10	138.50	135.00	-8.9	4,523	-0.20%
2024/04/15	1	144.50	1	145.00	144.50	0	4,502	0.00%
2024/04/12	4	148.13	3	148.33	148.00	1	4,521	0.02%
2024/04/11	0.1	147.50	0	0.00	146.00	0.1	4,536	0.00%
2024/04/10	1	149.50	1	147.00	147.00	0	4,582	0.00%
2024/04/09	2	148.50	3	150.17	149.00	-1	4,649	-0.02%
2024/04/08	2	151.25	0	0.00	150.00	2	4,695	0.04%
2024/04/03	1	153.00	0	0.00	152.50	1	4,757	0.02%
2024/04/02	1	149.00	0	0.00	150.00	1	4,921	0.02%
2024/04/01	3	153.33	3	153.17	153.00	0	5,034	0.00%
2024/03/29	1	154.00	0	0.00	153.00	1	5,043	0.02%
2024/03/28	1	156.00	5	153.10	153.00	-4	5,038	-0.08%
2024/03/27	1	158.00	1	158.00	158.00	0	5,105	0.00%
2024/03/26	2	161.75	1	157.50	157.50	1	5,105	0.02%
2024/03/25	7	161.50	7.1	161.86	161.00	-0.1	5,076	0.00%
2024/03/22	8	154.81	8	155.38	155.50	0	5,064	0.00%
2024/03/21	3	151.00	6	152.83	153.00	-3	5,037	-0.06%
2024/03/20	1.1	148.59	5	149.60	149.50	-3.9	5,019	-0.08%
2024/03/19	7	147.57	6	147.92	147.50	1	5,005	0.02%
2024/03/18	6.4	146.13	3	147.00	147.00	3.4	4,999	0.07%
2024/03/15	2	145.00	0	0.00	146.00	2	4,996	0.04%
2024/03/14	5.1	146.20	10.1	146.41	145.00	-5	5,034	-0.10%
2024/03/13	1.1	152.41	3	152.00	151.50	-1.9	4,992	-0.04%
2024/03/12	3	156.51	13	156.69	158.50	-10	4,989	-0.20%
2024/03/11	3	156.50	2	156.75	154.50	1	4,970	0.02%
2024/03/08	2	162.00	6	157.67	157.50	-4	4,947	-0.08%
2024/03/07	7	166.00	1	164.00	164.00	6	4,979	0.12%
2024/03/06	8.1	172.57	5	176.80	168.00	3.1	4,946	0.06%
2024/03/05	1	171.50	7	171.00	171.50	-6	4,725	-0.13%
2024/03/04	0	0.00	0.1	172.00	169.00	-0.1	4,744	0.00%
2024/03/01	6	171.00	2	171.25	170.50	4	4,736	0.08%
2024/02/29	8	167.50	1	170.00	171.50	7	4,729	0.15%
2024/02/27	7	165.50	0	0.00	167.00	7	4,754	0.15%
2024/02/23	3	168.66	6	169.50	165.00	-3	5,335	-0.06%
2024/02/22	5.3	169.57	2	169.75	170.00	3.3	5,731	0.06%
2024/02/21	4	171.38	4	172.13	169.50	0	5,855	0.00%
2024/02/20	7.3	170.96	2	170.75	171.50	5.3	5,895	0.09%
2024/02/19	2	174.00	4	170.63	170.50	-2	5,869	-0.03%
2024/02/16	1	176.00	1	175.00	176.00	0	5,848	0.00%
2024/02/15	13	173.15	0	178.00	182.50	13	5,754	0.23%
2024/02/05	7.3	174.34	7	170.86	166.00	0.3	5,645	0.01%
2024/02/02	14	170.32	5	171.60	172.00	9	5,433	0.17%
2024/02/01	1	165.50	6	164.17	164.00	-5	5,413	-0.09%
2024/01/31	1	161.50	1	161.50	163.00	0	5,470	0.00%
2024/01/30	22	167.00	30	167.00	165.00	-8	5,479	-0.15%
2024/01/25	2	164.00	0	0.00	162.50	2	5,474	0.04%
2024/01/24	3	168.67	4	165.88	165.00	-1	5,440	-0.02%
2024/01/22	5	160.00	2	160.75	163.50	3	5,216	0.06%
2024/01/19	0	0.00	12	156.00	156.00	-12	5,153	-0.23%
2024/01/18	2	160.50	0	0.00	159.50	2	5,124	0.04%
2024/01/17	5	161.00	0	0.00	158.00	5	5,142	0.10%
2024/01/16	5	161.50	3	160.83	161.00	2	5,166	0.04%
2024/01/12	1	153.00	0	0.00	151.50	1	5,220	0.02%
2024/01/11	3	151.83	3	152.83	153.00	0	5,283	0.00%
2024/01/09	2	152.75	1	153.50	153.00	1	5,493	0.02%
2024/01/08	0	0.00	2	152.50	152.50	-2	5,686	-0.04%
2024/01/05	1	156.50	2	158.50	157.00	-1	5,926	-0.02%
2024/01/04	5	163.20	6	159.00	159.00	-1	6,164	-0.02%
2024/01/03	1	163.00	14	163.46	163.50	-13	6,308	-0.21%
2024/01/02	3	161.00	1	162.00	162.00	2	6,414	0.03%
2023/12/28	1	163.50	1	166.00	160.50	0	6,370	0.00%
2023/12/27	0	0.00	2	157.00	159.00	-2	6,234	-0.03%
2023/12/21	1	149.50	5	151.20	151.00	-4	6,247	-0.06%
2023/12/20	0	0.00	3	153.33	152.00	-3	6,256	-0.05%
2023/12/19	7	143.29	1	150.50	150.50	6	6,254	0.10%
2023/12/18	4	148.75	0	0.00	149.50	4	6,320	0.06%
2023/12/15	3	149.17	0	0.00	149.00	3	6,331	0.05%
2023/12/14	2	152.00	0	0.00	151.50	2	6,347	0.03%
2023/12/12	0	0.00	1	150.00	149.00	-1	6,376	-0.02%
2023/12/11	3	150.17	3	150.00	150.50	0	6,421	0.00%
2023/12/07	6	154.17	1	160.50	152.50	5	6,428	0.08%
2023/12/06	2	160.25	1	160.00	159.00	1	6,474	0.02%
2023/12/05	3	159.33	1	159.00	158.00	2	6,813	0.03%
2023/12/04	6	159.67	0	0.00	158.50	6	6,836	0.09%
2023/12/01	11	163.68	1	165.00	165.50	10	6,804	0.15%
2023/11/30	1	160.00	1	160.50	160.00	0	6,874	0.00%
2023/11/29	6	161.92	4	162.50	161.00	2	6,901	0.03%
2023/11/28	0	0.00	1	162.50	162.50	-1	6,876	-0.01%
2023/11/27	8	161.13	0	0.00	158.50	8	6,860	0.12%
2023/11/24	2	162.25	1	159.00	159.00	1	6,864	0.01%
2023/11/23	7	167.50	12	166.83	162.50	-5	6,816	-0.07%
2023/11/22	3	170.50	2	169.75	176.00	1	6,667	0.01%
2023/11/21	3	159.33	2.4	165.13	167.00	0.6	6,469	0.01%
2023/11/20	0	0.00	3.2	151.88	155.00	-3.2	6,280	-0.05%
2023/11/17	1	148.50	2	148.00	146.50	-1	6,331	-0.02%
2023/11/15	8	147.56	5	149.00	145.00	3	6,902	0.04%
2023/11/14	7	145.64	0	0.00	145.00	7	7,084	0.10%
2023/11/13	2	144.25	1	144.50	145.00	1	7,386	0.01%
2023/11/09	1	156.50	0	0.00	151.50	1	7,907	0.01%
2023/11/08	0	0.00	7	149.00	150.00	-7	8,067	-0.09%
2023/11/07	0	0.00	1	148.00	148.00	-1	8,241	-0.01%
2023/11/06	1	149.00	1	146.50	146.00	0	9,352	0.00%
2023/10/31	0	134.00	0	0.00	132.00	0	9,595	0.00%
2023/10/24	1	135.00	2	137.25	138.00	-1	9,593	-0.01%
2023/10/23	1	145.00	0	0.00	137.50	1	9,575	0.01%
2023/10/20	1	143.50	2	144.25	143.50	-1	9,546	-0.01%
2023/10/19	1	143.00	2	145.50	145.50	-1	9,627	-0.01%
2023/10/18	1	148.00	2	145.25	147.00	-1	9,612	-0.01%
2023/10/17	2	153.50	1	147.50	148.50	1	9,610	0.01%
2023/10/16	6	155.33	2	153.00	153.50	4	9,779	0.04%
2023/10/13	2	155.50	5	153.20	153.00	-3	10,092	-0.03%
2023/10/12	6	153.83	10	149.70	154.00	-4	9,938	-0.04%
2023/10/11	3	144.50	6	144.42	144.00	-3	9,730	-0.03%
2023/10/06	1.6	141.94	3	145.34	141.00	-1.4	9,612	-0.01%
2023/10/05	0	0.00	1	140.00	139.50	-1	9,489	-0.01%
2023/10/03	1	140.00	0	0.00	135.00	1	9,490	0.01%
2023/09/27	1	132.50	2.2	133.68	134.50	-1.2	9,522	-0.01%
2023/09/26	0.2	131.25	0	0.00	130.50	0.2	9,589	0.00%
2023/09/25	1	133.50	1	133.00	134.00	0	9,676	0.00%
2023/09/22	1	128.00	1	131.50	132.00	0	9,805	0.00%
2023/09/21	2	123.75	2	128.25	129.00	0	9,794	0.00%
2023/09/15	1	139.00	0	0.00	138.00	1	10,086	0.01%
2023/09/14	0	0.00	1	138.00	139.50	-1	10,040	-0.01%
2023/09/13	0	0.00	1	130.00	133.00	-1	9,987	-0.01%
2023/09/12	0	0.00	2	135.00	135.00	-2	9,979	-0.02%
2023/09/11	0	0.00	2	133.50	133.50	-2	10,056	-0.02%
2023/09/08	7	146.64	12	146.04	142.00	-5	9,998	-0.05%
2023/09/06	1	142.50	1	142.00	142.50	0	9,656	0.00%
2023/09/04	2	137.75	1.1	137.36	137.50	0.9	9,586	0.01%
2023/09/01	1	132.00	0	0.00	132.50	1	9,721	0.01%
2023/08/30	1	136.50	0	0.00	135.00	1	9,962	0.01%
2023/08/29	1	135.50	46	134.95	134.00	-45	9,925	-0.45%
2023/08/28	0	0.00	2	133.25	133.00	-2	9,872	-0.02%
2023/08/25	7	138.86	80	138.68	140.00	-73	9,703	-0.75%
2023/08/24	14	142.86	4	143.63	140.00	10	9,554	0.10%
2023/08/23	50.1	146.79	3	148.00	144.00	47.1	9,286	0.51%
2023/08/22	55	150.95	206	150.23	150.50	-151	9,063	-1.67%	大賣/鉅額交易
2023/08/21	5	142.80	5	153.00	152.00	0	8,852	0.00%
2023/08/18	8	145.75	6	146.42	143.00	2	8,423	0.02%
2023/08/17	9	145.56	14	149.75	146.00	-5	8,180	-0.06%
2023/08/16	8	142.50	10	142.45	145.00	-2	7,821	-0.03%
2023/08/15	9	136.67	1	136.50	136.00	8	7,426	0.11%
2023/08/14	10	134.85	2	133.25	132.50	8	7,093	0.11%
2023/08/11	3	150.50	2	157.25	146.50	1	6,715	0.01%
2023/08/10	9	157.06	36	156.06	162.50	-27	6,461	-0.42%
2023/08/09	0	0.00	1	158.00	158.00	-1	5,326	-0.02%
2023/08/07	1	149.00	0	0.00	148.50	1	5,010	0.02%
2023/07/21	58	148.74	0	0.00	151.50	58	5,155	1.12%
2023/07/20	0	0.00	1	138.00	138.00	-1	5,098	-0.02%
2023/07/19	0	0.00	2	131.25	133.00	-2	5,039	-0.04%
2023/07/18	3	121.00	6	125.25	126.50	-3	4,709	-0.06%
2023/07/17	150	119.50	5.3	120.00	120.00	144.8	4,198	3.45%	大買/鉅額交易
2023/07/14	50	109.50	0	109.50	109.50	50	4,123	1.21%
2023/07/13	0	0.00	3	99.90	99.90	-3	4,072	-0.07%
2023/07/12	1	93.60	0	0.00	90.90	1	3,998	0.03%
2023/07/11	1	92.60	2	90.75	90.50	-1	3,940	-0.03%
2023/07/06	2	91.75	2	91.90	90.00	0	3,837	0.00%
2023/07/05	0	0.00	1	92.50	93.00	-1	3,774	-0.03%
2023/07/04	1	92.60	0	0.00	91.00	1	3,712	0.03%
2023/07/03	3	93.57	3	91.87	91.10	0	3,614	0.00%
2023/06/30	3.1	87.85	8	88.53	88.30	-4.9	3,438	-0.14%
2023/06/29	1	83.80	0	0.00	83.60	1	3,408	0.03%
2023/06/28	1	81.60	0	0.00	82.20	1	3,432	0.03%
2023/06/27	5	85.06	6	81.47	80.80	-1	3,425	-0.03%
2023/06/26	3	87.43	8	87.61	87.40	-5	3,399	-0.15%
2023/06/21	12	85.94	5	85.60	88.30	7	3,312	0.21%
2023/06/15	7	83.27	0	0.00	83.50	7	3,147	0.22%
2023/06/14	2	82.60	2	82.40	82.20	0	3,022	0.00%
2023/06/13	4	81.50	3	81.50	81.10	1	2,972	0.03%
2023/06/07	0	0.00	3	83.40	83.80	-3	2,707	-0.11%
2023/06/06	1	75.60	0	0.00	77.50	1	2,512	0.04%
2023/06/05	5	79.10	1	78.50	78.40	4	2,373	0.17%
2023/06/02	0	71.70	1	71.70	72.20	-1	2,201	-0.05%
2023/05/26	1	73.10	0	0.00	72.70	1	2,141	0.05%
2023/05/25	2	74.60	2	75.50	75.00	0	2,093	0.00%
2023/05/16	3	72.70	4	72.85	72.50	-1	2,033	-0.05%
2023/05/12	0	0.00	1	72.10	72.30	-1	1,982	-0.05%
2023/05/08	0	0.00	0	77.30	77.30	0	1,391	0.00%
2023/05/05	2	71.30	0	0.00	70.30	2	1,294	0.15%
2023/04/27	0	68.00	4	68.50	68.50	-4	1,273	-0.31%
2023/04/21	4	67.80	0	0.00	68.00	4	1,234	0.32%
2023/04/17	0	0.00	0	71.10	72.30	0	1,121	0.00%
2023/04/13	0	0.00	1	71.00	70.60	-1	1,100	-0.09%
2023/03/30	2	74.60	1	72.90	72.60	1	984	0.10%
2023/03/28	0	69.80	0	0.00	69.20	0	805	0.00%
2023/03/27	1	72.20	1	72.60	70.10	0	779	0.00%
2023/03/24	0	0.00	0.1	69.60	70.00	-0.1	711	-0.01%
2023/03/23	1	70.00	0	70.90	71.00	1	686	0.15%
2023/03/22	0.1	68.00	0.2	67.08	68.80	-0.2	548	-0.03%
2023/02/20	0	0.00	1	64.20	64.20	-1	574	-0.17%
2023/02/17	1	64.50	2	64.10	64.40	-1	569	-0.18%
2023/02/16	1	64.10	0	0.00	64.30	1	554	0.18%
2023/02/15	1	60.80	2	61.50	61.20	-1	502	-0.20%
2023/02/08	0	59.40	0	0.00	59.20	0	474	0.01%
2023/02/02	2	59.60	0	0.00	58.80	2	462	0.43%
2023/02/01	0	0.00	3	57.60	59.60	-3	439	-0.68%
2023/01/10	0	0.00	2	53.70	53.50	-2	411	-0.49%
2023/01/04	0	0.00	7	53.17	53.10	-7	426	-1.64%
2023/01/03	0	0.00	28	52.93	52.60	-28	428	-6.53%
2022/12/30	0	0.00	11	53.03	52.40	-11	427	-2.57%
2022/12/29	0	0.00	11	53.05	53.10	-11	427	-2.58%
2022/12/28	0	0.00	11	53.29	53.00	-11	427	-2.58%
2022/12/27	0	0.00	4	54.28	54.00	-4	426	-0.94%
2022/12/26	0	0.00	4	54.05	53.70	-4	427	-0.94%
2022/12/23	1	53.20	3	54.50	54.30	-2	429	-0.47%
2022/12/22	0	0.00	13	54.32	54.20	-13	431	-3.02%
2022/12/21	1	53.30	0	0.00	53.20	1	437	0.23%
2022/12/09	0	57.00	0	0.00	56.30	0	447	0.00%
2022/12/05	0	0.00	17	60.55	59.40	-17	399	-4.25%
2022/12/02	0	0.00	29	58.43	58.30	-29	376	-7.70%
2022/12/01	0	0.00	42	56.15	57.50	-42	357	-11.76%
2022/11/30	0	0.00	9	54.43	53.70	-9	330	-2.72%
2022/11/29	0	0.00	9	53.53	53.60	-9	327	-2.75%
2022/11/17	17	54.21	0	0.00	54.40	17	311	5.46%
2022/11/16	10	54.40	0	0.00	55.40	10	292	3.41%
2022/11/15	1	51.60	0	0.00	51.90	1	278	0.36%
2022/09/05	5	59.80	0	0.00	59.10	5	354	1.41%
2022/08/23	0	61.40	0	0.00	61.10	0	377	0.01%
2022/08/09	1	58.50	0	0.00	58.50	1	412	0.24%
2022/07/15	0	58.90	0	0.00	58.50	0	480	0.01%
2022/07/06	0	56.40	0	0.00	56.00	0	552	0.00%
2022/07/05	0	57.80	0	0.00	57.70	0	600	0.00%
2022/06/27	0	0.00	0	66.50	67.00	0	883	0.00%
2022/06/23	0	62.60	0	0.00	62.20	0	896	0.00%
2022/06/20	0	67.80	0	0.00	65.30	0	907	0.00%
2022/06/06	0	73.20	0	0.00	73.60	0	924	0.00%
2022/06/02	0	0.00	1	73.60	73.70	-1	935	-0.11%
2022/06/01	0	0.00	1	72.90	73.50	-1	948	-0.11%
2022/05/30	0	72.00	0	0.00	72.30	0	945	0.00%
2022/05/27	5	70.50	5	70.44	70.50	0	947	0.00%
2022/05/25	1	71.00	0	0.00	70.80	1	950	0.11%
2022/05/20	1	73.20	0	0.00	73.20	1	985	0.10%
2022/05/19	0	0.00	1	70.70	71.00	-1	984	-0.10%
2022/05/16	1	69.00	0	0.00	68.90	1	1,020	0.10%
2022/05/13	1	70.10	0	0.00	69.00	1	1,023	0.10%
2022/05/12	0	0.00	1	69.70	70.00	-1	1,022	-0.10%
2022/05/03	1	71.90	0	0.00	71.80	1	1,116	0.09%
2022/04/29	0	0.00	1	73.20	72.80	-1	1,130	-0.09%
2022/04/26	2	74.00	0	0.00	74.20	2	1,147	0.17%
2022/04/25	0	75.20	0	0.00	74.90	0	1,157	0.00%
2022/04/22	1	77.10	0	0.00	77.00	1	1,165	0.09%
2022/04/20	0	79.40	0	0.00	79.00	0	1,182	0.00%
2022/04/01	0	0.00	0	88.20	89.30	0	1,112	0.00%
2022/03/31	0	0.00	0.3	84.38	86.50	-0.3	1,038	-0.03%
2022/03/25	0	77.70	0	0.00	77.80	0	1,141	0.00%
2022/03/24	0	78.20	0	0.00	78.10	0	1,159	0.00%
2022/03/22	0	0.00	2	78.65	78.20	-2	1,205	-0.17%
2022/03/18	1	76.01	0	0.00	77.00	1	1,275	0.08%
2022/03/17	0	76.40	0	0.00	76.30	0	1,319	0.00%
2022/03/15	1	74.00	0	0.00	74.30	1	1,485	0.07%
2022/03/14	0	0.00	1	75.20	75.10	-1	1,527	-0.07%
2022/03/07	0.1	76.70	0	0.00	75.80	0.1	2,543	0.00%
2022/02/25	0	0.00	0	80.00	79.80	0	3,176	0.00%
2022/02/24	0	80.90	0	0.00	79.20	0	3,294	0.00%
2022/02/22	0	82.30	0	0.00	81.70	0	3,734	0.00%
2022/02/17	0	0.00	0	84.90	84.20	0	3,812	0.00%
2022/02/14	0	80.70	0	0.00	81.00	0	3,816	0.00%
2022/02/10	0	83.40	0	0.00	83.30	0	3,824	0.00%
2022/02/07	0	0.00	0.1	84.09	84.80	-0.1	3,768	0.00%
2022/01/24	0	79.70	0	0.00	79.80	0	3,770	0.00%
2022/01/17	1	81.50	1	82.00	82.50	0	3,741	0.00%
2022/01/14	1	78.02	0	0.00	78.50	1	3,729	0.03%
2022/01/12	0	80.70	0	0.00	80.20	0	3,699	0.00%
2022/01/11	0.1	82.00	1	82.49	82.00	-1	3,687	-0.03%
2022/01/10	0	84.60	0	0.00	85.00	0	3,673	0.00%
2022/01/07	0	86.00	0	0.00	86.70	0	3,650	0.00%
2021/12/29	1	91.60	1	91.20	91.00	0	3,749	0.00%
2021/12/28	0	0.00	1	90.50	90.20	-1	3,751	-0.03%
2021/12/24	18	90.66	0	0.00	90.70	18	3,779	0.48%
2021/12/23	1	94.50	0	0.00	92.60	1	3,750	0.03%
2021/12/22	3	91.77	3	92.41	93.40	0	3,668	0.00%
2021/12/20	1	86.70	0	0.00	86.90	1	3,573	0.03%
2021/12/14	10	88.10	0	0.00	87.20	10	3,468	0.29%
2021/12/10	40	92.17	0	0.00	91.50	40	3,420	1.17%
2021/12/09	5	95.30	0	0.00	94.20	5	3,357	0.15%
2021/12/08	5	99.14	5	100.00	98.80	0	3,259	0.00%
2021/12/07	18	100.05	23	99.50	99.70	-5	3,216	-0.16%
2021/12/06	15	104.83	10	102.75	103.00	5	3,132	0.16%
2021/12/03	3	100.83	4.1	102.89	105.00	-1.1	2,971	-0.04%
2021/12/02	57	103.96	2	100.50	101.00	55	2,841	1.94%
2021/12/01	15	101.30	53.7	102.84	103.00	-38.7	2,660	-1.46%
2021/11/30	20	95.97	2	96.00	98.10	18	2,197	0.82%
2021/11/29	10	90.70	3	90.77	91.30	7	1,933	0.36%
2021/11/26	40	95.25	44	93.35	93.00	-4	1,888	-0.21%
2021/11/25	20	94.73	7	95.13	97.00	13	1,821	0.71%
2021/11/24	4	98.08	5	97.44	97.00	-1	1,756	-0.06%
2021/11/23	3	93.30	6	96.58	93.50	-3	1,586	-0.19%
2021/11/22	1	95.60	0	0.00	95.70	1	1,465	0.07%
2021/11/19	29	89.86	3.3	90.59	92.00	25.8	1,311	1.96%
2021/11/18	20	80.35	4	83.95	85.30	16	1,017	1.57%
2021/11/15	0	0.00	0	77.20	77.40	0	938	0.00%
2021/11/09	0	0.00	0	74.00	74.90	0	939	0.00%
2021/11/08	0	73.10	0	0.00	73.00	0	942	0.00%
2021/11/04	0	0.00	0	74.30	73.30	0	991	0.00%
2021/10/19	0	0.00	0.1	70.19	71.10	-0.1	1,111	-0.01%
2021/10/14	5.1	68.01	0	0.00	69.20	5.1	1,235	0.41%
2021/10/13	1	71.00	0	0.00	69.60	1	1,416	0.07%
2021/10/07	1	78.90	3	78.58	80.20	-2	1,687	-0.12%
2021/10/06	0	0.00	0	72.86	74.00	0	1,725	0.00%
2021/10/05	1	70.80	0	0.00	70.50	1	1,716	0.06%
2021/10/04	0	71.20	1	71.95	72.70	-1	1,724	-0.06%
2021/10/01	1	71.30	0.1	69.71	68.10	0.9	1,752	0.05%
2021/09/30	2.1	71.47	1	72.32	72.10	1	1,753	0.06%
2021/09/29	0.1	72.60	0	0.00	72.10	0.1	1,763	0.01%
2021/09/23	0	0.00	1	72.30	71.90	-1	1,780	-0.06%
2021/09/22	5	75.50	0	0.00	75.20	5	1,786	0.28%
2021/09/17	1	77.10	0	0.00	76.50	1	1,789	0.06%
2021/09/15	1	76.00	0	0.00	75.30	1	1,802	0.06%
2021/09/08	2	80.40	0	0.00	79.20	2	1,890	0.11%
2021/09/02	0	0.00	2	86.00	85.30	-2	1,977	-0.10%
2021/09/01	0	0.00	0	86.00	87.50	0	2,013	0.00%
2021/08/31	0	0.00	1	81.02	80.80	-1	1,995	-0.05%
2021/08/25	0	0.00	0	80.50	82.00	0	2,160	0.00%
2021/08/24	0	0.00	0	79.20	78.00	0	2,173	0.00%
2021/08/23	0	0.00	1	78.00	77.60	-1	2,200	-0.05%
2021/08/20	1	73.80	0	0.00	72.60	1	2,207	0.05%
2021/08/19	1.1	76.44	0	0.00	74.00	1.1	2,226	0.05%
2021/08/17	0	0.00	0.2	79.80	79.00	-0.2	2,264	-0.01%
2021/08/16	0.1	81.59	0	0.00	79.90	0.1	2,284	0.00%
2021/08/13	0	82.20	0	0.00	82.20	0	2,315	0.00%
2021/08/11	3	85.21	0	81.60	82.50	3	2,359	0.13%
2021/08/09	1	88.70	0	0.00	88.50	1	2,387	0.04%
2021/08/06	0	91.10	0	0.00	90.60	0	2,412	0.00%
2021/08/04	0	91.20	0	0.00	91.30	0	2,554	0.00%
2021/07/22	0	0.00	2	103.50	104.50	-2	2,823	-0.07%
2021/07/21	1	104.60	2	103.00	106.00	-1	2,844	-0.03%
2021/07/19	4	112.75	0	0.00	109.50	4	2,850	0.14%
2021/07/16	2	102.00	4	105.25	107.50	-2	2,798	-0.07%
2021/07/13	0	0.00	2	98.40	100.50	-2	2,776	-0.07%
2021/07/08	0	0.00	1.1	87.62	92.80	-1.1	2,879	-0.04%
2021/07/07	1.1	86.13	0	0.00	86.10	1.1	2,880	0.04%
2021/07/05	1	88.50	0.1	89.50	88.50	0.9	3,040	0.03%
2021/07/02	0.1	88.00	0	0.00	87.80	0.1	3,248	0.00%
2021/06/30	0	0.00	0.1	89.60	88.80	-0.1	3,461	0.00%
2021/06/28	0.1	88.00	0	0.00	88.00	0.1	3,869	0.00%
2021/06/25	0	0.00	1	90.20	89.20	-1	3,896	-0.03%
2021/06/24	0	0.00	2	90.40	89.50	-2	3,964	-0.05%
2021/06/23	1.1	89.79	1	89.70	89.60	0.1	4,010	0.00%
2021/06/21	4	91.90	10	91.00	90.40	-6	4,078	-0.15%
2021/06/18	4	96.00	1	95.70	94.40	3	4,072	0.07%
2021/06/17	4	93.20	0	92.50	93.30	4	4,036	0.10%
2021/06/09	0	0.00	4	92.10	89.00	-4	4,316	-0.09%
2021/06/07	0	88.50	1	89.30	88.60	-1	4,724	-0.02%
2021/06/04	3	88.07	0	0.00	88.00	3	5,022	0.06%
2021/06/03	1	92.30	0	0.00	91.80	1	5,016	0.02%
2021/06/02	0	0.00	1	97.01	92.40	-1	5,037	-0.02%
2021/05/27	0	0.00	0.1	90.40	88.80	-0.1	5,005	0.00%
2021/05/26	1	91.00	0	0.00	93.20	1	5,020	0.02%
2021/05/25	0	93.00	1	94.10	93.50	-1	5,013	-0.02%
2021/05/24	0	0.00	0.3	88.20	87.00	-0.3	5,033	-0.01%
2021/05/21	0	0.00	200	82.28	85.80	-200	5,051	-3.96%	大賣/鉅額交易
2021/05/17	1.3	74.08	0	0.00	74.40	1.3	5,612	0.02%
2021/05/12	0	0.00	6	81.90	79.40	-6	5,836	-0.10%
2021/05/06	1	98.80	1	98.30	98.40	0	5,703	0.00%
2021/04/27	1	120.00	0	0.00	118.50	1	5,605	0.02%
2021/04/23	101	122.28	1	126.50	124.00	100	5,628	1.78%	大買/
2021/04/22	6	128.08	2	129.75	123.00	4	5,613	0.07%
2021/04/21	106	132.58	2	133.50	133.50	104	5,558	1.87%	大買/鉅額交易
2021/04/20	3	129.17	1	130.50	130.50	2	5,448	0.04%
2021/04/16	1	122.00	1	122.00	121.50	0	5,522	0.00%
2021/04/15	1	123.00	0	0.00	125.00	1	5,592	0.02%
2021/04/14	1	116.50	0	0.00	116.00	1	5,564	0.02%
2021/04/09	0	0.00	2	130.00	128.50	-2	5,538	-0.04%
2021/04/08	4	135.50	106.1	136.47	136.50	-102.1	5,427	-1.88%	大賣/鉅額交易
2021/04/07	106	127.25	5	122.50	127.50	101	5,213	1.94%	大買/鉅額交易
2021/04/01	4.1	121.23	1	119.50	118.50	3.1	5,014	0.06%
2021/03/31	2	116.00	53	115.96	123.50	-51	4,871	-1.05%
2021/03/30	1	111.50	0	0.00	112.50	1	4,673	0.02%
2021/03/29	50	111.00	0	0.00	110.50	50	4,642	1.08%
2021/03/26	1	107.50	4	107.88	109.50	-3	4,574	-0.07%
2021/03/25	2	108.00	0	0.00	106.50	2	4,530	0.04%
2021/03/18	1	103.00	1	105.00	105.00	0	4,363	0.00%
2021/03/16	1	103.00	0	0.00	101.50	1	4,270	0.02%
2021/03/12	0	106.05	0	0.00	108.00	0	4,058	0.00%
2021/03/10	4	109.63	5	112.60	105.50	-1	3,656	-0.03%
2021/03/02	0	0.00	1	113.00	106.00	-1	3,270	-0.03%
2021/02/25	1	109.00	0	0.00	108.50	1	3,203	0.03%
2021/02/24	0	0.00	1	110.00	105.00	-1	3,189	-0.03%
2021/02/23	0	0.00	1	111.50	112.50	-1	3,132	-0.03%
2021/02/22	1	107.50	101	108.04	113.00	-100	3,107	-3.22%	大賣/
2021/02/19	102	105.50	1	108.50	103.00	101	2,950	3.42%	大買/鉅額交易
2021/02/18	3	99.93	72.1	100.91	104.00	-69.1	2,701	-2.56%
2021/02/05	7	85.21	8.4	85.90	86.10	-1.4	2,517	-0.05%
2021/02/04	0	0.00	1.3	79.36	80.80	-1.3	2,348	-0.06%
2021/01/28	1	78.40	1	78.00	77.50	0	2,328	0.00%
2021/01/22	2	79.40	0	0.00	81.00	2	2,284	0.09%
2021/01/21	0	0.00	1	77.90	78.00	-1	2,249	-0.04%
2021/01/20	1	76.00	1	77.50	76.00	0	2,242	0.00%
2021/01/19	1	81.00	7	81.80	81.00	-6	2,237	-0.27%
2021/01/14	0	0.00	4	79.48	80.10	-4	2,122	-0.19%
2021/01/13	1	80.00	0	0.00	80.50	1	2,050	0.05%
2021/01/12	0	0.00	37	78.18	76.50	-37	1,950	-1.90%
2021/01/11	35	78.30	3	78.63	77.80	32	1,871	1.71%
2021/01/08	2	76.50	0.1	75.44	75.90	1.9	1,773	0.11%
2021/01/07	0	0.00	1	73.10	73.20	-1	1,668	-0.06%
2021/01/06	1.1	71.53	0	0.00	71.00	1.1	1,632	0.07%
2021/01/05	4	72.73	3	71.20	72.80	1	1,582	0.06%
2021/01/04	0	0.00	4	68.15	69.20	-4	1,534	-0.26%
2020/12/30	1	65.30	0	0.00	65.70	1	1,544	0.06%
2020/12/28	1	66.40	1	67.90	66.40	0	1,577	0.00%
2020/12/24	0	0.00	3	66.07	66.60	-3	1,544	-0.19%
2020/12/16	1	63.80	0	0.00	64.00	1	1,687	0.06%
2020/12/14	1	65.00	0	0.00	65.10	1	1,763	0.06%
2020/12/11	1	65.20	1	67.50	65.10	0	1,771	0.00%
2020/12/09	2	67.10	3	67.33	68.00	-1	1,783	-0.06%
2020/12/07	3	63.77	1	65.20	65.20	2	1,836	0.11%
2020/12/04	1	67.60	0	0.00	66.20	1	1,845	0.05%
2020/12/02	0	0.00	1	68.90	69.00	-1	1,907	-0.05%
2020/12/01	1	68.00	0	0.00	68.30	1	1,952	0.05%
2020/11/27	1	68.60	0	0.00	68.50	1	2,158	0.05%
2020/11/25	1	69.80	0	0.00	69.80	1	2,208	0.05%
2020/11/24	1	71.60	0	0.00	71.30	1	2,257	0.04%
2020/11/23	0	72.30	1	73.10	72.60	-1	2,305	-0.04%
2020/11/19	1	73.50	0	0.00	72.20	1	2,593	0.04%
2020/11/18	1	72.20	1	73.30	72.60	0	2,633	0.00%
2020/11/16	1	70.80	0	0.00	70.50	1	2,842	0.04%
2020/11/13	0	71.40	0	0.00	71.40	0	2,961	0.00%
2020/11/12	1	72.70	2	74.40	72.60	-1	3,064	-0.03%
2020/11/10	1	71.40	0	0.00	71.00	1	3,151	0.03%
2020/11/09	1	70.00	1	71.70	72.50	0	3,476	0.00%
2020/11/04	1	68.30	1	70.00	70.20	0	3,816	0.00%
2020/10/27	1	72.70	0	0.00	73.20	1	4,725	0.02%
2020/10/26	3	76.57	0	0.00	76.40	3	4,723	0.06%
2020/10/21	0	0.00	2	77.90	77.50	-2	5,094	-0.04%
2020/10/20	1	78.30	0	0.00	78.20	1	5,179	0.02%
2020/10/15	2	82.70	0	0.00	80.70	2	5,912	0.03%
2020/09/25	2	80.30	1	78.50	78.60	1	6,757	0.01%
2020/09/24	1	84.30	1	82.30	82.00	0	6,745	0.00%
2020/09/11	3	80.90	0	0.00	80.20	3	6,689	0.04%
2020/09/10	1	88.20	0	0.00	88.40	1	6,660	0.02%
2020/09/03	2	91.50	3	94.10	91.50	-1	6,609	-0.02%
2020/08/28	0	0.00	3	92.90	90.00	-3	6,398	-0.05%
2020/08/27	3	89.93	1	90.60	91.00	2	6,363	0.03%
2020/08/26	1	91.80	0	0.00	90.70	1	6,368	0.02%
2020/08/25	2	88.30	3	89.57	90.30	-1	6,208	-0.02%
2020/08/24	2	84.85	1	86.00	86.50	1	6,137	0.02%
2020/08/21	1	84.50	3	83.90	84.00	-2	6,181	-0.03%
2020/08/20	2	89.60	1	81.00	79.20	1	6,418	0.02%
2020/08/19	1	89.50	0	0.00	87.80	1	6,420	0.02%
2020/08/18	2	85.95	2	87.60	88.30	0	6,298	0.00%
2020/08/17	1	88.60	1	89.00	90.10	0	6,207	0.00%
2020/08/14	0	0.00	2	85.80	85.40	-2	6,119	-0.03%
2020/08/13	2	88.65	3	89.03	85.50	-1	6,069	-0.02%
2020/08/12	2	86.60	1	80.40	86.80	1	5,730	0.02%
2020/08/11	1	81.60	4	85.10	82.50	-3	5,593	-0.05%
2020/08/10	0	0.00	2	85.60	86.40	-2	5,506	-0.04%
2020/08/07	2	87.00	6	82.72	86.50	-4	5,433	-0.07%
2020/08/06	8	83.69	1	83.30	82.50	7	5,272	0.13%
2020/08/05	0	0.00	2	85.10	83.50	-2	5,052	-0.04%
2020/07/31	2	76.50	3	77.67	77.00	-1	4,933	-0.02%
2020/07/30	0	0.00	1	73.50	74.50	-1	4,915	-0.02%
2020/07/29	1	71.70	1	72.00	73.30	0	4,955	0.00%
2020/07/28	1	70.50	5	73.00	71.50	-4	4,966	-0.08%
2020/07/27	4	79.30	8	78.04	75.40	-4	5,000	-0.08%
2020/07/24	4	76.80	1	74.70	74.90	3	4,867	0.06%
2020/07/23	6	76.77	3	76.33	77.60	3	4,965	0.06%
2020/07/22	9	78.14	12	78.04	77.60	-3	4,881	-0.06%
2020/07/21	15	75.07	23	74.75	77.00	-8	4,628	-0.17%
2020/07/16	4	69.85	0	0.00	71.30	4	4,378	0.09%
2020/07/15	17	71.53	1	73.40	70.60	16	4,352	0.37%
2020/07/09	0	0.00	17	72.01	71.40	-17	4,240	-0.40%
2020/07/07	3	72.20	4	72.55	72.20	-1	4,295	-0.02%
2020/07/06	1	68.90	12.1	70.08	70.40	-11.1	4,208	-0.26%
2020/07/03	0	0.00	2	66.00	65.60	-2	4,143	-0.05%
2020/06/17	0.1	60.60	0	0.00	60.70	0.1	4,390	0.00%
2020/06/10	0	0.00	3	61.90	62.40	-3	4,405	-0.07%
2020/06/05	0	0.00	1	66.90	67.30	-1	4,368	-0.02%
2020/06/02	1	67.20	0	0.00	66.00	1	4,372	0.02%
2020/06/01	2	66.70	1	66.40	66.40	1	4,353	0.02%
2020/05/29	0	0.00	2	65.70	65.60	-2	4,350	-0.05%
2020/05/27	7	70.73	5	70.70	67.60	2	4,271	0.05%
2020/05/26	5	66.80	4	67.13	67.20	1	4,066	0.02%
2020/05/20	0	0.00	1	62.00	62.40	-1	3,874	-0.03%
2020/05/18	2	59.25	2	63.10	61.00	0	3,845	0.00%
2020/05/14	3	65.43	4	63.55	61.50	-1	3,775	-0.03%
2020/05/11	0	0.00	1	65.80	65.60	-1	3,681	-0.03%
2020/05/08	3	68.63	3	69.90	66.90	0	3,618	0.00%
2020/05/07	7	67.13	8	66.75	68.50	-1	3,480	-0.03%
2020/05/06	0	0.00	1	64.80	63.60	-1	3,332	-0.03%
2020/05/05	0	0.00	2	65.05	64.30	-2	3,292	-0.06%
2020/05/04	3	62.93	0	0.00	63.60	3	3,234	0.09%
2020/04/30	9	64.00	9	64.58	64.70	0	3,185	0.00%
2020/04/29	7	62.24	1	62.40	62.00	6	3,067	0.20%
2020/04/28	2	58.75	5	60.08	61.00	-3	2,958	-0.10%
2020/04/27	0	0.00	2	55.60	56.60	-2	2,789	-0.07%
2020/04/24	1	54.20	0	0.00	54.20	1	2,753	0.04%
2020/04/23	1	53.10	2	54.95	54.60	-1	2,753	-0.04%
2020/04/22	1	53.10	0	0.00	53.50	1	2,717	0.04%
2020/04/15	0	0.00	0.1	58.20	58.20	-0.1	2,439	0.00%
2020/04/14	1	59.60	1	59.60	60.00	0	2,385	0.00%
2020/04/13	1	58.90	1	57.80	56.50	0	2,306	0.00%
2020/04/10	1	55.60	0	0.00	55.90	1	2,201	0.05%
2020/04/09	0	0.00	1	55.80	55.80	-1	2,171	-0.05%
2020/04/08	1	54.00	3	55.53	56.00	-2	2,142	-0.09%
2020/04/07	2	49.80	3	49.38	51.40	-1	2,035	-0.05%
2020/04/06	5	47.20	5	48.04	47.00	0	1,976	0.00%
2020/04/01	5	47.03	2	47.25	47.85	3	1,943	0.15%
2020/03/31	2	45.70	7	46.06	46.90	-5	1,972	-0.25%
2020/03/30	11	43.99	9	44.32	44.70	2	1,935	0.10%
2020/03/27	5	44.38	17	44.65	44.00	-12	1,912	-0.63%
2020/03/26	17	41.36	23	41.87	43.30	-6	1,835	-0.33%
2020/03/25	0	0.00	4	39.13	39.40	-4	1,737	-0.23%
2020/03/23	6	32.28	0	0.00	32.60	6	1,732	0.35%
2020/03/20	0	0.00	12	32.72	34.40	-12	1,776	-0.68%
2020/03/19	11	33.82	0	0.00	31.50	11	1,830	0.60%
2020/03/18	1	35.75	10	36.28	35.00	-9	1,817	-0.50%
2020/03/17	26	35.75	17	36.29	35.60	9	1,800	0.50%
2020/03/16	1	38.25	11	38.94	36.40	-10	1,790	-0.56%
2020/03/13	10	37.94	0	0.00	37.95	10	1,771	0.56%
2020/03/12	1	42.05	0	0.00	40.25	1	1,742	0.06%
2020/03/11	1	47.70	0	0.00	44.50	1	1,725	0.06%
2020/03/09	3	48.75	12	47.03	47.20	-9	1,697	-0.53%
2020/03/06	2	50.90	1	51.40	50.40	1	1,678	0.06%
2020/03/05	3	53.27	5	53.30	52.80	-2	1,678	-0.12%
2020/03/04	0	0.00	1	51.20	50.70	-1	1,716	-0.06%
2020/03/03	1	53.40	0	0.00	52.70	1	1,705	0.06%
2020/03/02	12	53.95	2	54.50	52.40	10	1,703	0.59%
2020/02/27	16	57.67	5	58.96	55.70	11	1,676	0.66%
2020/02/26	4	57.50	11	59.16	61.00	-7	1,588	-0.44%
2020/02/25	2	55.50	0	0.00	55.50	2	1,527	0.13%
2020/02/21	1	55.10	1	54.80	55.30	0	1,711	0.00%
2020/02/20	2	57.00	2	56.80	56.20	0	1,735	0.00%
2020/02/18	0	0.00	2	57.50	57.20	-2	1,875	-0.11%
2020/02/17	2	57.80	0	0.00	57.00	2	1,947	0.10%
2020/02/13	1	57.90	2	58.55	57.50	-1	2,475	-0.04%
2020/02/12	1	57.10	2	57.00	56.80	-1	2,503	-0.04%
2020/02/11	2	56.60	1	56.50	56.20	1	2,579	0.04%
2020/02/10	0	0.00	7	55.23	55.80	-7	2,627	-0.27%
2020/02/07	2	57.30	0	0.00	55.90	2	2,672	0.07%
2020/02/06	1	58.80	0	0.00	58.70	1	2,743	0.04%
2020/01/10	0	0.00	3	66.00	67.00	-3	3,537	-0.08%
2020/01/09	0	0.00	1	66.90	67.30	-1	3,658	-0.03%
2020/01/08	1	65.80	0	0.00	65.50	1	3,880	0.03%
2020/01/06	3	68.80	0	0.00	68.20	3	4,181	0.07%
2020/01/03	0	0.00	3	69.97	69.60	-3	4,258	-0.07%
2020/01/02	0	0.00	2	71.40	71.30	-2	4,338	-0.05%
2019/12/30	0	0.00	1	70.20	69.70	-1	4,824	-0.02%
2019/12/26	3	71.20	3	70.53	70.00	0	4,967	0.00%
2019/12/25	2	69.10	0	0.00	69.90	2	4,939	0.04%
2019/12/20	0	0.00	2	67.50	67.50	-2	4,950	-0.04%
2019/12/19	1	67.90	1	68.10	67.90	0	4,986	0.00%
2019/12/17	4	70.45	2	69.65	69.30	2	5,055	0.04%
2019/12/16	2	69.75	7	70.26	69.10	-5	5,045	-0.10%
2019/12/12	2	67.30	0	0.00	67.00	2	5,167	0.04%
2019/12/09	5	69.00	2	68.95	68.40	3	5,358	0.06%
2019/12/06	1	69.00	1	69.50	68.40	0	5,432	0.00%
2019/12/05	0	0.00	1	67.70	68.00	-1	5,523	-0.02%
2019/12/04	0	0.00	1	67.00	67.00	-1	5,722	-0.02%
2019/12/02	6	68.35	1	67.90	67.90	5	5,915	0.08%
2019/11/29	7	68.99	15	68.35	67.00	-8	5,902	-0.14%
2019/11/28	0	0.00	1	66.00	67.00	-1	5,850	-0.02%
2019/11/27	1	67.00	0	0.00	66.40	1	5,873	0.02%
2019/11/26	1	67.40	1	67.80	66.90	0	5,885	0.00%
2019/11/25	6	67.07	2	67.25	67.00	4	5,917	0.07%
2019/11/22	2	66.20	1	66.40	66.00	1	5,943	0.02%
2019/11/21	6	66.80	7	65.73	66.50	-1	5,967	-0.02%
2019/11/20	15	66.48	7	67.27	65.50	8	5,980	0.13%
2019/11/19	15	70.54	0	0.00	69.50	15	5,980	0.25%
2019/11/18	31	71.93	19	71.26	71.10	12	6,028	0.20%
2019/11/15	11	72.33	7	72.71	72.90	4	6,208	0.06%
2019/11/14	8	71.86	6	71.77	71.30	2	6,279	0.03%
2019/11/13	21	75.02	7	74.23	71.60	14	6,309	0.22%
2019/11/12	2	73.10	35	72.61	76.30	-33	5,966	-0.55%
2019/11/11	4	69.93	5	70.70	69.40	-1	5,812	-0.02%
2019/11/08	5	69.24	15	71.15	71.80	-10	5,794	-0.17%
2019/11/07	13	69.22	3	70.83	68.40	10	5,753	0.17%
2019/11/06	11	71.31	3	71.17	71.00	8	5,755	0.14%
2019/11/05	22	71.44	20	71.81	71.00	2	5,742	0.03%
2019/11/04	32	70.52	11	70.52	70.70	21	5,714	0.37%
2019/11/01	29	70.39	34	69.30	70.40	-5	5,671	-0.09%
2019/10/31	12	66.21	0	0.00	66.10	12	5,581	0.21%
2019/10/30	20	68.07	5	68.24	67.40	15	5,579	0.27%
2019/10/29	23	66.36	3	66.80	67.90	20	5,573	0.36%
2019/10/28	3	68.50	1	67.90	67.90	2	5,523	0.04%
2019/10/25	16	71.18	1	71.30	69.30	15	5,519	0.27%
2019/10/24	3	70.00	0	0.00	70.00	3	5,462	0.05%
2019/10/23	3	70.90	0	0.00	70.60	3	5,442	0.06%
2019/10/22	2	68.50	1	71.70	71.70	1	5,363	0.02%
2019/10/21	1	70.20	3	70.00	69.80	-2	5,309	-0.04%
2019/10/18	3	73.60	0	0.00	72.20	3	5,239	0.06%
2019/10/17	1	71.50	0	0.00	72.50	1	5,170	0.02%
2019/10/16	1	71.10	3	70.87	73.20	-2	5,059	-0.04%
2019/10/15	3	69.77	5	70.08	71.30	-2	4,887	-0.04%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/09	2	58.40	0	0.00	59.00	2	4,675	0.04%
2019/10/08	1	60.80	2	61.40	59.70	-1	4,651	-0.02%
2019/10/07	3	63.53	5	62.20	60.50	-2	4,646	-0.04%
2019/10/04	9	59.79	8.6	59.77	60.30	0.4	4,391	0.01%
2019/10/03	10	57.08	23	54.64	57.90	-13	4,220	-0.31%
2019/10/01	0	0.00	9.5	53.12	53.80	-9.5	4,047	-0.24%
2019/09/27	0	0.00	1	52.60	52.60	-1	4,017	-0.02%
2019/09/25	1	52.30	0	0.00	52.00	1	4,001	0.02%
2019/09/24	0	0.00	4	53.43	52.80	-4	4,039	-0.10%
2019/09/20	6	52.65	3	53.40	52.30	3	4,003	0.07%
2019/09/18	0	0.00	1	50.10	52.00	-1	4,028	-0.02%
2019/09/17	1	53.30	0	0.00	50.30	1	4,031	0.02%
2019/09/16	0	0.00	3	55.40	55.40	-3	4,010	-0.07%
2019/09/12	3	54.90	5	56.50	55.10	-2	4,017	-0.05%
2019/09/11	13	55.42	6	55.73	55.60	7	3,935	0.18%
2019/09/10	1	55.00	9	53.93	54.20	-8	3,849	-0.21%
2019/09/09	10	55.34	3	54.73	56.50	7	3,764	0.19%
2019/09/06	8	52.60	7	53.64	54.80	1	3,642	0.03%
2019/09/05	0	0.00	1	51.80	51.80	-1	3,431	-0.03%
2019/09/03	1	46.45	5	46.71	46.90	-4	3,227	-0.12%
2019/08/30	1	47.05	0	0.00	46.35	1	3,198	0.03%
2019/08/29	0	0.00	3	47.45	47.05	-3	3,158	-0.09%
2019/08/28	3	46.70	0	0.00	47.05	3	3,126	0.10%
2019/08/27	0	0.00	1	48.10	48.10	-1	3,077	-0.03%
2019/08/26	0	0.00	3	47.55	45.50	-3	3,033	-0.10%
2019/08/23	8	49.19	0	0.00	48.20	8	2,992	0.27%
2019/08/22	4	50.00	0	0.00	49.70	4	2,932	0.14%
2019/08/20	6	49.08	0	0.00	46.55	6	2,726	0.22%
2019/08/19	14	45.39	0	0.00	47.75	14	2,468	0.57%
2019/08/16	1	43.15	1	43.40	43.45	0	2,348	0.00%
2019/08/07	2	40.05	2	40.35	40.45	0	2,263	0.00%
2019/07/22	0	0.00	2	42.40	41.70	-2	2,124	-0.09%
2019/07/19	2	42.03	0	0.00	41.80	2	2,264	0.09%
2019/07/17	0	0.00	1	42.80	41.30	-1	2,464	-0.04%
2019/07/15	10	43.93	10	44.30	44.20	0	2,655	0.00%
2019/07/12	1	41.00	3	41.43	41.80	-2	2,629	-0.08%
2019/07/11	2	40.20	1	41.50	40.85	1	2,606	0.04%
2019/07/01	1	37.35	0	0.00	36.90	1	2,558	0.04%
2019/06/21	1	36.50	0	0.00	35.55	1	2,888	0.03%
2019/06/20	0	0.00	2	34.73	34.75	-2	2,792	-0.07%
2019/06/19	0	0.00	5	31.47	31.60	-5	2,813	-0.18%
2019/06/11	7	33.59	0	0.00	32.80	7	3,008	0.23%
2019/06/10	1	33.10	1	33.30	33.05	0	2,997	0.00%
2019/05/27	2	30.15	2	30.35	30.40	0	3,092	0.00%
2019/05/21	1	32.35	1	32.80	34.30	0	3,134	0.00%
2019/05/20	1	30.85	1	31.10	33.10	0	3,162	0.00%
2019/04/29	1	36.15	2	40.35	36.15	-1	3,133	-0.03%
2019/04/23	0	0.00	2	45.05	45.35	-2	2,588	-0.08%
2019/04/22	1	51.40	1	50.90	49.20	0	2,485	0.00%
2019/04/19	5	58.98	7	57.07	54.20	-2	2,378	-0.08%
2019/04/18	4	61.80	0	0.00	60.20	4	2,243	0.18%
2019/04/17	2	61.10	0	0.00	60.60	2	2,236	0.09%
2019/04/15	0	0.00	2	57.90	58.80	-2	2,311	-0.09%
2019/04/03	3	53.67	1	55.10	55.50	2	2,286	0.09%
2019/04/02	2	54.65	2	55.80	55.80	0	2,310	0.00%
2019/04/01	5	56.64	3	55.57	56.50	2	2,319	0.09%
2019/03/29	6	52.01	8	51.47	53.20	-2	2,218	-0.09%
2019/03/27	2	43.58	2	43.25	44.00	0	2,028	0.00%
2019/03/26	2	40.95	12	41.55	41.10	-10	1,924	-0.52%
2019/03/20	10	36.50	0	0.00	36.35	10	1,734	0.58%
2019/03/06	5	32.14	6	32.12	31.50	-1	1,432	-0.07%
2019/02/22	0	0.00	1	30.30	30.10	-1	1,268	-0.08%
2019/02/15	1	28.65	0	0.00	28.55	1	1,088	0.09%
2019/02/12	1	30.10	0	0.00	30.00	1	1,047	0.10%
2019/01/16	0	0.00	1	28.10	28.20	-1	872	-0.11%
2019/01/14	2	30.23	2	30.18	28.60	0	846	0.00%
2019/01/10	7	30.05	7	29.68	30.20	0	780	0.00%
2019/01/09	0	0.00	1	30.10	30.20	-1	724	-0.14%
2019/01/08	4	29.09	4	29.24	29.95	0	671	0.00%
2019/01/02	0	0.00	2	26.70	26.85	-2	472	-0.42%
2018/12/28	3	27.98	5	27.70	27.70	-2	457	-0.44%
2018/12/27	3	28.62	3	29.60	29.15	0	436	0.00%
2018/12/26	4	29.34	6	29.53	29.40	-2	401	-0.50%
2018/12/25	4	29.71	1	28.80	28.90	3	348	0.86%
2018/12/24	11	28.76	8	28.99	29.20	3	301	0.99%