力致 (3483)-永豐金-新莊券商分點個股進出

台股 » 個股 » 力致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

力致

(3483)

可現股當沖

股價
186.0
漲跌
▼1.5
漲幅
-0.80%
成交量
18,803張
產業
上櫃電腦及週邊類股
360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－永豐金-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	77	185.10	29	188.60	187.50	48	4,434	1.08%
2024/05/21	18	176.44	16	178.81	179.50	2	4,132	0.05%
2024/05/20	5	180.50	21	174.88	174.00	-16	3,948	-0.41%
2024/05/17	13	168.85	9.2	167.36	170.00	3.8	3,739	0.10%
2024/05/16	3	161.00	0	0.00	160.50	3	3,660	0.08%
2024/05/15	0	0.00	1.2	163.50	162.00	-1.2	3,779	-0.03%
2024/05/14	8.2	162.26	7	163.57	163.00	1.2	3,969	0.03%
2024/05/13	7	166.93	4	165.50	164.00	3	4,260	0.07%
2024/05/10	0.4	161.91	0.5	159.00	163.00	-0.1	4,394	0.00%
2024/05/02	2	162.00	0	0.00	163.00	2	4,535	0.04%
2024/04/30	0.5	161.50	9	161.22	166.50	-8.5	4,657	-0.18%
2024/04/29	0	0.00	7	158.00	160.00	-7	4,554	-0.15%
2024/04/26	2	154.25	8	152.69	154.00	-6	4,509	-0.13%
2024/04/25	0	0.00	1	147.50	145.00	-1	4,466	-0.02%
2024/04/24	6	146.17	2	147.50	147.50	4	4,483	0.09%
2024/04/22	0	0.00	2	143.00	138.00	-2	4,521	-0.04%
2024/04/19	2	135.50	0	0.00	140.50	2	4,527	0.04%
2024/04/18	0.1	138.50	3	138.50	138.50	-3	4,510	-0.07%
2024/04/16	4	136.50	0	0.00	135.00	4	4,523	0.09%
2024/04/12	0	0.00	1	148.00	148.00	-1	4,521	-0.02%
2024/04/10	0	0.00	10	148.00	147.00	-10	4,582	-0.22%
2024/04/09	1	148.50	1.5	148.67	149.00	-0.5	4,649	-0.01%
2024/04/02	1.2	150.17	0	0.00	150.00	1.2	4,921	0.02%
2024/04/01	0.5	154.50	0	0.00	153.00	0.5	5,034	0.01%
2024/03/28	0	0.00	5	155.50	153.00	-5	5,038	-0.10%
2024/03/27	0	0.00	5	157.50	158.00	-5	5,105	-0.10%
2024/03/26	3	160.33	0	0.00	157.50	3	5,105	0.06%
2024/03/25	4	161.13	0	0.00	161.00	4	5,076	0.08%
2024/03/22	5	155.50	0	0.00	155.50	5	5,064	0.10%
2024/03/21	5	150.50	1	152.50	153.00	4	5,037	0.08%
2024/03/20	1	149.50	0	0.00	149.50	1	5,019	0.02%
2024/03/19	3.5	147.86	2	148.00	147.50	1.5	5,005	0.03%
2024/03/15	0	145.50	0	0.00	146.00	0	4,996	0.00%
2024/03/14	10	146.65	12	145.92	145.00	-2	5,034	-0.04%
2024/03/13	2	152.00	1	152.50	151.50	1	4,992	0.02%
2024/03/12	7	157.00	5	155.01	158.50	2	4,989	0.04%
2024/03/11	1.3	158.08	16	155.03	154.50	-14.7	4,970	-0.30%
2024/03/08	4.1	160.95	0	0.00	157.50	4.1	4,947	0.08%
2024/03/07	15	167.50	6	164.00	164.00	9	4,979	0.18%
2024/03/06	23	173.56	9	174.11	168.00	14	4,946	0.28%
2024/03/05	0	0.00	6	171.00	171.50	-6	4,725	-0.13%
2024/03/04	8	170.19	3	171.00	169.00	5	4,744	0.11%
2024/03/01	2.1	171.97	6	172.17	170.50	-3.9	4,736	-0.08%
2024/02/29	4	171.50	14	171.36	171.50	-10	4,729	-0.21%
2024/02/27	6	162.83	3	166.50	167.00	3	4,754	0.06%
2024/02/26	2	164.75	1	166.00	164.50	1	5,015	0.02%
2024/02/23	5	166.10	3	170.00	165.00	2	5,335	0.04%
2024/02/22	4	170.00	14	172.71	170.00	-10	5,731	-0.17%
2024/02/21	4	171.25	0	0.00	169.50	4	5,855	0.07%
2024/02/20	0	0.00	1	169.50	171.50	-1	5,895	-0.02%
2024/02/19	13	172.42	5	175.00	170.50	8	5,869	0.14%
2024/02/16	4	178.38	3	177.17	176.00	1	5,848	0.02%
2024/02/15	2	173.75	13.5	172.28	182.50	-11.5	5,754	-0.20%
2024/02/05	14.5	168.00	11	174.73	166.00	3.5	5,645	0.06%
2024/02/02	10	170.30	47	169.59	172.00	-37	5,433	-0.68%
2024/02/01	1	166.50	0	0.00	164.00	1	5,413	0.02%
2024/01/31	1.5	162.00	0	0.00	163.00	1.5	5,470	0.03%
2024/01/30	4	166.13	1	165.00	165.00	3	5,479	0.05%
2024/01/29	3	156.50	0	0.00	161.50	3	5,422	0.06%
2024/01/26	1	157.00	41	159.56	156.50	-40	5,442	-0.73%
2024/01/25	31	164.26	0	0.00	162.50	31	5,474	0.57%
2024/01/24	13	165.35	8	169.44	165.00	5	5,440	0.09%
2024/01/23	0	0.00	14	161.71	161.50	-14	5,266	-0.27%
2024/01/22	1	163.00	1	162.50	163.50	0	5,216	0.00%
2024/01/19	5	158.00	3	156.33	156.00	2	5,153	0.04%
2024/01/18	1	158.50	5.1	159.86	159.50	-4.1	5,124	-0.08%
2024/01/17	1	159.50	1	157.00	158.00	0	5,142	0.00%
2024/01/16	0.1	161.00	4	157.00	161.00	-3.9	5,166	-0.08%
2024/01/15	0	157.50	0	0.00	157.50	0	5,209	0.00%
2024/01/11	0	0.00	1	153.50	153.00	-1	5,283	-0.02%
2024/01/09	0	0.00	1	153.50	153.00	-1	5,493	-0.02%
2024/01/08	3	157.17	2	152.00	152.50	1	5,686	0.02%
2024/01/04	3	161.50	18	161.97	159.00	-15	6,164	-0.24%
2024/01/03	24	162.77	10.5	161.76	163.50	13.5	6,308	0.21%
2024/01/02	3	161.67	2	161.00	162.00	1	6,414	0.02%
2023/12/29	6	160.00	4	160.75	162.50	2	6,419	0.03%
2023/12/28	7	161.86	1	164.50	160.50	6	6,370	0.09%
2023/12/27	5	161.40	7	158.29	159.00	-2	6,234	-0.03%
2023/12/26	4	151.00	8	151.75	152.50	-4	6,193	-0.06%
2023/12/22	2	153.00	11	154.82	152.00	-9	6,234	-0.14%
2023/12/21	1	151.50	0	0.00	151.00	1	6,247	0.02%
2023/12/20	1	152.00	3	151.50	152.00	-2	6,256	-0.03%
2023/12/19	7	145.00	0	0.00	150.50	7	6,254	0.11%
2023/12/18	4	148.75	0	0.00	149.50	4	6,320	0.06%
2023/12/15	2	149.25	0	0.00	149.00	2	6,331	0.03%
2023/12/14	5	150.40	2	151.00	151.50	3	6,347	0.05%
2023/12/13	3	149.00	0	0.00	148.50	3	6,343	0.05%
2023/12/12	1	149.00	0	0.00	149.00	1	6,376	0.02%
2023/12/11	4	149.75	5	150.50	150.50	-1	6,421	-0.02%
2023/12/08	2	155.00	0	0.00	155.00	2	6,413	0.03%
2023/12/07	4	154.63	2	153.00	152.50	2	6,428	0.03%
2023/12/06	0	0.00	1	161.00	159.00	-1	6,474	-0.02%
2023/12/05	5	159.00	2	158.75	158.00	3	6,813	0.04%
2023/12/04	12.5	159.44	4	161.23	158.50	8.5	6,836	0.12%
2023/12/01	0	166.00	0.5	164.50	165.50	-0.5	6,804	-0.01%
2023/11/30	4.5	159.96	1	160.00	160.00	3.5	6,874	0.05%
2023/11/29	12	161.54	2	163.75	161.00	10	6,901	0.14%
2023/11/27	8	160.19	0	0.00	158.50	8	6,860	0.12%
2023/11/24	16	160.72	8	159.31	159.00	8	6,864	0.12%
2023/11/23	20	167.13	10	162.90	162.50	10	6,816	0.15%
2023/11/22	9	169.17	18	172.58	176.00	-9	6,667	-0.13%
2023/11/21	15	160.90	21	162.60	167.00	-6	6,469	-0.09%
2023/11/20	0	0.00	11	153.86	155.00	-11	6,280	-0.18%
2023/11/17	1	148.50	0	0.00	146.50	1	6,331	0.02%
2023/11/16	1	145.50	3	146.67	146.00	-2	6,503	-0.03%
2023/11/15	0	0.00	4	145.75	145.00	-4	6,902	-0.06%
2023/11/13	2	140.25	2	143.75	145.00	0	7,386	0.00%
2023/11/10	13	142.85	12	143.83	143.00	1	7,681	0.01%
2023/11/09	2	153.75	2	155.75	151.50	0	7,907	0.00%
2023/11/08	11	149.45	6	150.00	150.00	5	8,067	0.06%
2023/11/07	0	0.00	1	148.00	148.00	-1	8,241	-0.01%
2023/11/06	2	146.00	1	150.00	146.00	1	9,352	0.01%
2023/11/03	3	148.00	0.2	145.00	147.00	2.8	9,663	0.03%
2023/11/02	1	143.00	4	145.50	146.00	-3	9,627	-0.03%
2023/11/01	0	0.00	2	132.50	136.00	-2	9,576	-0.02%
2023/10/31	4	138.63	3	132.50	132.00	1	9,595	0.01%
2023/10/27	3	137.33	0	0.00	136.50	3	9,593	0.03%
2023/10/26	3	140.00	1	139.50	138.50	2	9,606	0.02%
2023/10/25	6	143.50	6.2	138.60	143.00	-0.2	9,617	0.00%
2023/10/24	11	136.86	9	137.22	138.00	2	9,593	0.02%
2023/10/23	16.4	143.57	20	137.50	137.50	-3.6	9,575	-0.04%
2023/10/19	7	143.79	0	0.00	145.50	7	9,627	0.07%
2023/10/18	0	0.00	2	146.50	147.00	-2	9,612	-0.02%
2023/10/17	27	149.39	15.3	150.43	148.50	11.8	9,610	0.12%
2023/10/16	28	154.29	27	153.67	153.50	1	9,779	0.01%
2023/10/13	22	153.70	13.4	156.20	153.00	8.6	10,092	0.09%
2023/10/12	1.3	147.20	15	151.07	154.00	-13.8	9,938	-0.14%
2023/10/11	12	143.92	3	144.83	144.00	9	9,730	0.09%
2023/10/06	9	142.39	8	141.50	141.00	1	9,612	0.01%
2023/10/05	2	139.25	4	139.75	139.50	-2	9,489	-0.02%
2023/10/04	1	134.00	1	135.50	137.00	0	9,484	0.00%
2023/10/03	3	136.67	0	0.00	135.00	3	9,490	0.03%
2023/10/02	0	0.00	1	140.50	139.00	-1	9,503	-0.01%
2023/09/28	1	135.00	8	135.88	137.00	-7	9,489	-0.07%
2023/09/27	0	0.00	0.1	131.90	134.50	-0.1	9,522	0.00%
2023/09/26	4	134.38	3.1	133.15	130.50	0.9	9,589	0.01%
2023/09/25	3	133.50	2	134.00	134.00	1	9,676	0.01%
2023/09/22	7	131.79	7	127.64	132.00	0	9,805	0.00%
2023/09/21	0.1	121.00	0	0.00	129.00	0.1	9,794	0.00%
2023/09/20	0	0.00	4	134.50	131.50	-4	9,702	-0.04%
2023/09/19	6	131.50	2	131.50	131.50	4	9,769	0.04%
2023/09/18	2	135.50	1	135.50	135.50	1	9,837	0.01%
2023/09/15	0	139.00	2	138.50	138.00	-2	10,086	-0.02%
2023/09/14	0	0.00	3	137.50	139.50	-3	10,040	-0.03%
2023/09/13	6	132.50	29	132.98	133.00	-23	9,987	-0.23%
2023/09/12	10	135.00	0	0.00	135.00	10	9,979	0.10%
2023/09/11	2	135.00	1	135.00	133.50	1	10,056	0.01%
2023/09/08	46	145.42	33	144.39	142.00	13	9,998	0.13%
2023/09/07	3	138.50	2	141.25	142.50	1	9,677	0.01%
2023/09/06	28	143.05	6	144.00	142.50	22	9,656	0.23%
2023/09/05	1	138.00	10	143.00	143.50	-9	9,646	-0.09%
2023/09/04	5	137.30	7	136.14	137.50	-2	9,586	-0.02%
2023/08/30	2	136.25	2	136.25	135.00	0	9,962	0.00%
2023/08/29	1	132.00	0	0.00	134.00	1	9,925	0.01%
2023/08/28	39	138.63	51	132.41	133.00	-12	9,872	-0.12%
2023/08/25	12	140.42	2	140.75	140.00	10	9,703	0.10%
2023/08/24	7	142.93	4	143.13	140.00	3	9,554	0.03%
2023/08/23	11	145.68	13	146.88	144.00	-2	9,286	-0.02%
2023/08/22	19	150.79	11	152.82	150.50	8	9,063	0.09%
2023/08/21	6.1	153.98	12	151.75	152.00	-5.9	8,852	-0.07%
2023/08/18	3	146.67	3	147.50	143.00	0	8,423	0.00%
2023/08/17	8	146.81	5	145.10	146.00	3	8,180	0.04%
2023/08/16	17	142.38	10	142.55	145.00	7	7,821	0.09%
2023/08/15	10	136.50	6	137.58	136.00	4	7,426	0.05%
2023/08/14	14	135.39	12	135.88	132.50	2	7,093	0.03%
2023/08/11	7	153.79	5	155.90	146.50	2	6,715	0.03%
2023/08/10	21	157.31	19	158.11	162.50	2	6,461	0.03%
2023/08/09	4	152.25	22	157.70	158.00	-18	5,326	-0.34%
2023/08/07	1	144.00	2	146.00	148.50	-1	5,010	-0.02%
2023/08/04	0	0.00	1	134.00	143.50	-1	5,066	-0.02%
2023/08/02	1	131.50	0	0.00	131.50	1	5,406	0.02%
2023/08/01	0	0.00	2.5	145.90	146.00	-2.5	5,476	-0.05%
2023/07/31	5	154.10	1	164.00	148.00	4	5,496	0.07%
2023/07/28	0	0.00	1	164.00	164.00	-1	5,450	-0.02%
2023/07/25	3	151.00	0	0.00	147.50	3	5,327	0.06%
2023/07/24	3	161.67	0.1	155.00	158.00	3	5,275	0.06%
2023/07/21	0	0.00	7	150.14	151.50	-7	5,155	-0.14%
2023/07/20	2	134.75	1	137.95	138.00	1	5,098	0.02%
2023/07/19	8	132.25	19.3	136.30	133.00	-11.3	5,039	-0.22%
2023/07/18	11	123.22	25.5	121.99	126.50	-14.5	4,709	-0.31%
2023/07/17	0	0.00	5.1	119.90	120.00	-5.1	4,198	-0.12%
2023/07/14	0.1	109.50	4	109.50	109.50	-3.9	4,123	-0.09%
2023/07/13	0	0.00	17	99.90	99.90	-17	4,072	-0.42%
2023/07/12	2	91.60	0	0.00	90.90	2	3,998	0.05%
2023/07/07	11	87.77	10	89.60	87.50	1	3,883	0.03%
2023/07/06	3	92.33	1	92.90	90.00	2	3,837	0.05%
2023/07/05	12	92.16	12	91.64	93.00	0	3,774	0.00%
2023/07/04	7	90.99	4	91.35	91.00	3	3,712	0.08%
2023/07/03	7	92.49	2.1	91.14	91.10	5	3,614	0.14%
2023/06/30	3	86.47	19	85.95	88.30	-16	3,438	-0.47%
2023/06/29	0	0.00	2	84.00	83.60	-2	3,408	-0.06%
2023/06/28	5	82.54	2	82.50	82.20	3	3,432	0.09%
2023/06/27	24	81.97	24	83.63	80.80	0	3,425	0.00%
2023/06/26	9	87.47	3	88.70	87.40	6	3,399	0.18%
2023/06/21	18	87.06	20.6	87.99	88.30	-2.6	3,312	-0.08%
2023/06/16	4	80.30	0	0.00	80.30	4	3,199	0.13%
2023/06/15	3	84.60	5	83.96	83.50	-2	3,147	-0.06%
2023/06/14	1	82.90	7	82.44	82.20	-6	3,022	-0.20%
2023/06/13	1	81.80	2	81.10	81.10	-1	2,972	-0.03%
2023/06/12	15	80.45	3	80.20	80.60	12	2,919	0.41%
2023/06/09	2	81.50	0	0.00	80.20	2	2,873	0.07%
2023/06/08	3	82.67	26	82.91	81.50	-23	2,795	-0.82%
2023/06/07	6	81.40	7	82.69	83.80	-1	2,707	-0.04%
2023/06/06	0	0.00	8	76.10	77.50	-8	2,512	-0.32%
2023/06/05	14	77.99	12	77.98	78.40	2	2,373	0.08%
2023/06/02	2	72.40	4	72.30	72.20	-2	2,201	-0.09%
2023/06/01	0	0.00	2	71.90	71.60	-2	2,181	-0.09%
2023/05/31	2	72.00	0	0.00	72.10	2	2,175	0.09%
2023/05/30	0	0.00	1	73.20	73.20	-1	2,165	-0.05%
2023/05/29	2	72.90	11	73.48	73.50	-9	2,155	-0.42%
2023/05/26	8	73.70	4	73.68	72.70	4	2,141	0.19%
2023/05/25	34	75.25	19	75.00	75.00	15	2,093	0.72%
2023/05/24	3	72.87	0	0.00	72.90	3	2,000	0.15%
2023/05/19	1	73.30	12	72.03	71.80	-11	2,004	-0.55%
2023/05/18	2	72.60	2	73.30	72.20	0	2,040	0.00%
2023/05/17	4	72.55	2	73.20	72.30	2	2,036	0.10%
2023/05/16	2	72.35	13	72.45	72.50	-11	2,033	-0.54%
2023/05/15	8	70.00	7	70.29	70.00	1	1,994	0.05%
2023/05/12	19	72.15	6	71.63	72.30	13	1,982	0.66%
2023/05/11	1	73.20	4	73.58	73.60	-3	1,944	-0.15%
2023/05/10	11	77.37	9	78.00	77.00	2	1,880	0.11%
2023/05/09	35	78.63	27	78.47	79.10	8	1,782	0.45%
2023/05/08	2	75.35	22	76.67	77.30	-20	1,391	-1.44%
2023/05/05	7	71.61	2	71.25	70.30	5	1,294	0.39%
2023/04/26	1	65.00	0	0.00	67.40	1	1,264	0.08%
2023/04/20	0	0.00	1	71.90	71.50	-1	1,199	-0.08%
2023/04/19	0	0.00	8	72.00	72.60	-8	1,177	-0.68%
2023/04/17	2	71.75	0	0.00	72.30	2	1,121	0.18%
2023/04/13	0	0.00	2	70.50	70.60	-2	1,100	-0.18%
2023/04/12	2	72.85	0	0.00	72.60	2	1,082	0.18%
2023/04/11	5	71.80	7	71.80	71.60	-2	1,065	-0.19%
2023/04/10	1	72.50	0	0.00	71.60	1	1,054	0.09%
2023/03/31	1.2	71.43	1	72.50	71.70	0.2	1,008	0.02%
2023/03/30	11.3	72.99	3	73.97	72.60	8.3	984	0.84%
2023/03/29	2	71.15	2	71.80	71.50	0	859	0.00%
2023/03/28	14	70.28	5	69.60	69.20	9	805	1.12%
2023/03/27	10	71.83	5	73.16	70.10	5	779	0.64%
2023/03/24	0	0.00	6	69.48	70.00	-6	711	-0.84%
2023/03/23	4	70.40	1	71.30	71.00	3	686	0.44%
2023/03/22	2	65.00	11	66.67	68.80	-9	548	-1.64%
2023/03/17	2	60.70	0	0.00	61.40	2	493	0.41%
2023/03/16	2	60.10	2	60.80	59.70	0	495	0.00%
2023/03/13	0	0.00	1	62.60	62.70	-1	535	-0.19%
2023/03/08	0	0.00	2	63.90	64.00	-2	569	-0.35%
2023/03/03	2	62.70	0	0.00	62.60	2	554	0.36%
2023/03/02	0	0.00	10	62.00	61.70	-10	550	-1.82%
2023/02/22	0	0.00	1	62.80	62.80	-1	551	-0.18%
2023/02/17	1	64.00	1	64.20	64.40	0	569	0.00%
2023/02/16	8	64.08	0	0.00	64.30	8	554	1.44%
2023/02/15	0	0.00	2	61.40	61.20	-2	502	-0.40%
2023/02/14	1	61.30	1	61.00	60.80	0	509	0.00%
2023/02/10	3	60.40	0	0.00	60.20	3	505	0.59%
2023/02/07	14	59.25	0	0.00	59.40	14	479	2.92%
2023/02/06	1	59.80	0	0.00	59.20	1	478	0.21%
2023/02/03	1	59.40	1	59.00	59.40	0	473	0.00%
2023/02/02	1	58.50	2	58.80	58.80	-1	462	-0.22%
2023/02/01	0	0.00	2	58.95	59.60	-2	439	-0.45%
2023/01/12	1	54.20	0	0.00	52.90	1	412	0.24%
2023/01/11	0	0.00	1	54.30	54.30	-1	411	-0.24%
2022/12/20	0	0.00	3	53.60	52.80	-3	439	-0.68%
2022/12/07	2	58.15	0	0.00	57.60	2	433	0.46%
2022/12/06	4	59.38	6	59.27	59.40	-2	416	-0.48%
2022/12/05	13	58.56	0	0.00	59.40	13	399	3.25%
2022/12/02	4	58.43	2	58.50	58.30	2	376	0.53%
2022/12/01	2	55.85	0	0.00	57.50	2	357	0.56%
2022/11/22	0	0.00	1	52.50	52.70	-1	319	-0.31%
2022/11/21	0	0.00	2	52.90	53.40	-2	320	-0.62%
2022/11/18	3	54.80	0	0.00	53.80	3	317	0.95%
2022/11/16	0	0.00	6	54.07	55.40	-6	292	-2.05%
2022/11/15	2	52.80	1	52.00	51.90	1	278	0.36%
2022/11/11	2	51.25	3	52.77	50.80	-1	284	-0.35%
2022/11/10	4	51.30	2	52.70	51.00	2	276	0.72%
2022/11/09	1	49.60	0	0.00	52.30	1	258	0.39%
2022/11/08	1	49.20	0	0.00	47.60	1	253	0.39%
2022/11/07	0	0.00	1	48.00	48.10	-1	255	-0.39%
2022/11/03	1	47.45	0	0.00	47.55	1	260	0.38%
2022/10/31	0	0.00	0.3	45.14	45.70	-0.3	255	-0.10%
2022/10/28	0.3	44.30	0	0.00	43.30	0.3	253	0.10%
2022/10/14	0	0.00	5	45.90	45.80	-5	271	-1.84%
2022/10/13	0	45.20	0	0.00	44.00	0	274	0.02%
2022/10/11	2.1	47.72	0	0.00	47.70	2.1	271	0.77%
2022/10/03	0	0.00	1	48.90	49.05	-1	273	-0.37%
2022/09/28	3	47.97	0	0.00	47.00	3	283	1.06%
2022/09/26	4	51.10	0	0.00	49.70	4	288	1.39%
2022/09/23	0	55.40	0	0.00	54.50	0	291	0.01%
2022/09/22	0.1	59.00	0	0.00	56.00	0.1	296	0.03%
2022/09/20	1	57.30	0	0.00	57.30	1	298	0.34%
2022/09/07	2	57.20	0	0.00	57.30	2	349	0.57%
2022/09/02	0	0.00	1	61.10	61.10	-1	356	-0.28%
2022/08/19	0	0.00	1	63.50	63.30	-1	385	-0.26%
2022/08/16	0	0.00	2	62.50	61.70	-2	390	-0.51%
2022/08/15	3	61.43	0	0.00	62.00	3	399	0.75%
2022/08/12	1	59.60	0	0.00	60.50	1	408	0.24%
2022/07/07	0	0.00	1	59.10	58.80	-1	531	-0.19%
2022/07/06	1	56.00	0	0.00	56.00	1	552	0.18%
2022/07/05	1	57.80	0	0.00	57.70	1	600	0.17%
2022/07/04	0.1	56.40	0	0.00	56.10	0.1	618	0.01%
2022/07/01	3.1	56.24	0	0.00	55.60	3.1	666	0.47%
2022/06/20	2.8	65.95	0	0.00	65.30	2.8	907	0.31%
2022/06/07	2	73.60	0	0.00	74.10	2	918	0.22%
2022/05/26	0.1	70.00	0	0.00	69.20	0.1	947	0.01%
2022/05/24	0.1	71.60	0	0.00	70.20	0.1	965	0.01%
2022/05/20	1	73.20	0	0.00	73.20	1	985	0.10%
2022/05/17	1	69.90	0	0.00	69.80	1	1,015	0.10%
2022/05/16	1	69.00	0	0.00	68.90	1	1,020	0.10%
2022/05/13	10	70.20	0	0.00	69.00	10	1,023	0.98%
2022/05/09	0.1	70.90	2	70.80	70.80	-1.9	1,059	-0.18%
2022/05/05	2	74.60	0	0.00	74.70	2	1,102	0.18%
2022/04/29	2	72.80	0	0.00	72.80	2	1,130	0.18%
2022/04/28	1	72.60	0	0.00	72.60	1	1,147	0.09%
2022/04/27	2	70.65	0.1	71.00	73.00	2	1,153	0.17%
2022/04/22	8	77.09	6	77.80	77.00	2	1,165	0.17%
2022/04/18	1	79.20	0	0.00	78.70	1	1,219	0.08%
2022/04/13	3	83.80	0	0.00	83.40	3	1,257	0.24%
2022/04/12	0	0.00	18	81.50	83.40	-18	1,263	-1.42%
2022/04/11	4	84.90	3	83.60	83.10	1	1,252	0.08%
2022/04/06	3	88.40	0	0.00	88.90	3	1,156	0.26%
2022/04/01	0	0.00	3	88.30	89.30	-3	1,112	-0.27%
2022/03/31	2	86.70	10	85.00	86.50	-8	1,038	-0.77%
2022/03/30	1	83.00	0	0.00	82.90	1	1,003	0.10%
2022/03/18	2	76.00	0	0.00	77.00	2	1,275	0.16%
2022/03/01	0	0.00	1	80.70	81.50	-1	3,004	-0.03%
2022/02/25	10	80.00	0	0.00	79.80	10	3,176	0.31%
2022/02/23	0	0.00	1	82.80	82.80	-1	3,442	-0.03%
2022/02/17	2	85.50	1	84.10	84.20	1	3,812	0.03%
2022/02/16	0	0.00	2	84.00	83.60	-2	3,810	-0.05%
2022/02/14	0	81.20	0	0.00	81.00	0	3,816	0.00%
2022/02/11	0	0.00	0.1	83.30	82.60	-0.1	3,817	0.00%
2022/02/10	2.2	83.37	0	0.00	83.30	2.2	3,824	0.06%
2022/02/08	0	0.00	7	85.00	84.80	-7	3,783	-0.19%
2022/01/17	2	81.05	0	0.00	82.50	2	3,741	0.05%
2022/01/14	16	77.59	0	0.00	78.50	16	3,729	0.43%
2022/01/12	1	80.00	0	0.00	80.20	1	3,699	0.03%
2022/01/11	11	82.95	0	0.00	82.00	11	3,687	0.30%
2022/01/10	5	85.48	0	0.00	85.00	5	3,673	0.14%
2022/01/07	2	86.80	2	86.00	86.70	0	3,650	0.00%
2022/01/06	0	0.00	2	88.00	88.40	-2	3,630	-0.06%
2021/12/29	0	0.00	3	91.50	91.00	-3	3,749	-0.08%
2021/12/28	3	90.33	0	0.00	90.20	3	3,751	0.08%
2021/12/27	0	91.00	0	0.00	90.70	0	3,778	0.00%
2021/12/23	2	95.10	10	94.17	92.60	-8	3,750	-0.21%
2021/12/22	4	89.30	3	90.30	93.40	1	3,668	0.03%
2021/12/21	2	87.55	0	0.00	89.10	2	3,593	0.06%
2021/12/17	1	88.00	0	0.00	88.10	1	3,553	0.03%
2021/12/16	2	86.80	1	87.60	87.50	1	3,522	0.03%
2021/12/15	0.1	88.90	0	0.00	88.30	0.1	3,499	0.00%
2021/12/14	1	89.50	0	0.00	87.20	1	3,468	0.03%
2021/12/13	1.1	92.00	0	0.00	91.00	1.1	3,422	0.03%
2021/12/10	7	92.83	0	0.00	91.50	7	3,420	0.20%
2021/12/09	7.1	95.37	6	96.00	94.20	1.1	3,357	0.03%
2021/12/08	2	99.65	1.1	100.00	98.80	0.9	3,259	0.03%
2021/12/07	23.3	100.47	24	102.18	99.70	-0.7	3,216	-0.02%
2021/12/06	2	104.25	1	107.50	103.00	1	3,132	0.03%
2021/12/03	0	0.00	0.3	104.00	105.00	-0.3	2,971	-0.01%
2021/12/02	2	105.25	6	103.92	101.00	-4	2,841	-0.14%
2021/12/01	9	104.06	14	104.13	103.00	-5	2,660	-0.19%
2021/11/30	1	99.90	21	99.69	98.10	-20	2,197	-0.91%
2021/11/29	4	89.85	2	90.55	91.30	2	1,933	0.10%
2021/11/26	1	93.90	1	96.50	93.00	0	1,888	0.00%
2021/11/24	1	97.50	7	97.36	97.00	-6	1,756	-0.34%
2021/11/23	4	95.70	1	93.50	93.50	3	1,586	0.19%
2021/11/22	4	94.58	11.7	94.63	95.70	-7.7	1,465	-0.53%
2021/11/19	7	91.20	5.1	90.62	92.00	1.9	1,311	0.14%
2021/11/18	1	84.60	2	85.30	85.30	-1	1,017	-0.10%
2021/11/15	6	74.83	0	0.00	77.40	6	938	0.64%
2021/11/01	0.2	75.20	2	73.40	75.20	-1.8	987	-0.18%
2021/10/27	0	0.00	0.1	70.30	71.10	-0.1	971	-0.01%
2021/10/25	2	69.90	0	0.00	70.10	2	975	0.21%
2021/10/19	0	0.00	0	70.40	71.10	0	1,111	0.00%
2021/10/08	0.3	77.30	0	0.00	77.10	0.3	1,596	0.02%
2021/10/07	0	0.00	1	79.40	80.20	-1	1,687	-0.06%
2021/10/05	1	71.40	0	0.00	70.50	1	1,716	0.06%
2021/10/01	2	68.60	0	0.00	68.10	2	1,752	0.11%
2021/09/23	0	0.00	1	71.60	71.90	-1	1,780	-0.06%
2021/09/15	2	80.00	0	0.00	75.30	2	1,802	0.11%
2021/09/13	1	85.80	2	85.50	82.50	-1	1,790	-0.06%
2021/09/08	2	80.00	0	0.00	79.20	2	1,890	0.11%
2021/09/01	1	82.10	0	0.00	87.50	1	2,013	0.05%
2021/08/24	1	79.00	0	0.00	78.00	1	2,173	0.05%
2021/08/20	0	72.30	0	0.00	72.60	0	2,207	0.00%
2021/08/17	0	0.00	4	80.05	79.00	-4	2,264	-0.18%
2021/08/16	0	0.00	1	80.40	79.90	-1	2,284	-0.04%
2021/08/11	1	83.50	0	0.00	82.50	1	2,359	0.04%
2021/08/04	2	91.30	0	0.00	91.30	2	2,554	0.08%
2021/07/27	2	95.80	0	0.00	94.50	2	2,816	0.07%
2021/07/26	0	0.00	5	98.00	98.00	-5	2,840	-0.18%
2021/07/20	1	102.50	0	0.00	104.50	1	2,851	0.04%
2021/07/19	6	111.75	2	111.00	109.50	4	2,850	0.14%
2021/07/16	0	0.00	12	107.46	107.50	-12	2,798	-0.43%
2021/07/15	25	97.80	25	99.50	97.80	0	2,827	0.00%
2021/07/14	1	105.00	10	99.01	101.50	-9	2,897	-0.31%
2021/07/13	0	0.00	9	98.06	100.50	-9	2,776	-0.32%
2021/07/09	13	91.35	0	0.00	90.40	13	2,809	0.46%
2021/07/08	0	0.00	2	93.25	92.80	-2	2,879	-0.07%
2021/07/06	0	0.00	10	87.70	87.50	-10	2,934	-0.34%
2021/07/05	0	0.00	9	88.51	88.50	-9	3,040	-0.30%
2021/06/30	3	88.90	5	88.80	88.80	-2	3,461	-0.06%
2021/06/29	0.1	88.30	2	88.20	88.30	-1.9	3,637	-0.05%
2021/06/28	0	0.00	3	88.17	88.00	-3	3,869	-0.08%
2021/06/24	1	89.60	0.2	89.70	89.50	0.8	3,964	0.02%
2021/06/23	0	0.00	2	89.80	89.60	-2	4,010	-0.05%
2021/06/22	1	88.60	0	0.00	88.60	1	4,093	0.02%
2021/06/21	0	0.00	2	91.90	90.40	-2	4,078	-0.05%
2021/06/18	3	95.60	1	97.00	94.40	2	4,072	0.05%
2021/06/11	1	94.80	3	91.60	91.70	-2	4,145	-0.05%
2021/06/10	1	91.60	2	92.90	92.90	-1	4,212	-0.02%
2021/06/09	3	91.50	0	0.00	89.00	3	4,316	0.07%
2021/06/07	2	88.60	0	0.00	88.60	2	4,724	0.04%
2021/06/04	1	88.00	0	0.00	88.00	1	5,022	0.02%
2021/06/02	4	92.70	3	96.30	92.40	1	5,037	0.02%
2021/06/01	2	92.70	0	0.00	92.40	2	4,977	0.04%
2021/05/27	3	88.93	0	0.00	88.80	3	5,005	0.06%
2021/05/25	1	93.50	0	0.00	93.50	1	5,013	0.02%
2021/05/19	1	82.80	0	0.00	83.80	1	5,456	0.02%
2021/05/18	0	0.00	2	80.45	81.80	-2	5,571	-0.04%
2021/05/17	1	73.90	2	78.55	74.40	-1	5,612	-0.02%
2021/05/14	2	83.95	2	81.15	80.20	0	5,842	0.00%
2021/05/13	13	71.50	13	81.01	81.50	0	5,897	0.00%
2021/05/12	9	79.50	5	82.24	79.40	4	5,836	0.07%
2021/05/11	2	92.75	0	0.00	88.20	2	5,776	0.03%
2021/05/10	3	98.43	0	0.00	97.90	3	5,741	0.05%
2021/05/07	1	100.00	3	99.63	102.00	-2	5,737	-0.03%
2021/05/06	1	100.50	3	98.37	98.40	-2	5,703	-0.04%
2021/05/05	11	105.24	9	101.98	99.90	2	5,670	0.04%
2021/05/04	8	101.00	5	108.00	101.50	3	5,632	0.05%
2021/05/03	5	112.40	5	113.50	111.50	0	5,593	0.00%
2021/04/29	1	122.00	1.2	121.67	120.50	-0.2	5,597	0.00%
2021/04/28	5	118.80	0	0.00	118.50	5	5,589	0.09%
2021/04/27	8	118.00	0	0.00	118.50	8	5,605	0.14%
2021/04/26	6.2	124.53	0	0.00	123.00	6.2	5,649	0.11%
2021/04/23	1	127.00	2	125.00	124.00	-1	5,628	-0.02%
2021/04/22	6	125.75	5	131.10	123.00	1	5,613	0.02%
2021/04/21	16	133.56	20.1	132.01	133.50	-4.1	5,558	-0.07%
2021/04/20	1	124.50	7	129.86	130.50	-6	5,448	-0.11%
2021/04/19	4	119.50	0	0.00	119.00	4	5,428	0.07%
2021/04/16	6	125.50	0	0.00	121.50	6	5,522	0.11%
2021/04/15	3.5	122.01	10	122.80	125.00	-6.5	5,592	-0.12%
2021/04/14	5.1	115.62	0	0.00	116.00	5.1	5,564	0.09%
2021/04/12	6	125.92	0	0.00	124.50	6	5,574	0.11%
2021/04/09	17	129.88	0	0.00	128.50	17	5,538	0.31%
2021/04/08	17.5	135.29	5	136.20	136.50	12.5	5,427	0.23%
2021/04/07	0	0.00	11	128.68	127.50	-11	5,213	-0.21%
2021/04/06	10	119.25	5	122.30	118.50	5	5,096	0.10%
2021/04/01	12	118.79	10	126.00	118.50	2	5,014	0.04%
2021/03/31	1	116.50	22	121.05	123.50	-21	4,871	-0.43%
2021/03/30	1	111.50	2	112.00	112.50	-1	4,673	-0.02%
2021/03/29	1	112.00	1	110.50	110.50	0	4,642	0.00%
2021/03/26	2	109.00	4.1	109.48	109.50	-2.1	4,574	-0.05%
2021/03/25	3.1	107.98	6	108.33	106.50	-2.9	4,530	-0.06%
2021/03/23	3	104.00	1	102.00	103.00	2	4,449	0.04%
2021/03/19	3	105.00	1	106.50	106.50	2	4,403	0.05%
2021/03/17	1	102.00	0	0.00	104.50	1	4,317	0.02%
2021/03/15	11	101.36	1	104.00	101.00	10	4,202	0.24%
2021/03/12	19	106.18	4	116.00	108.00	15	4,058	0.37%
2021/03/11	3	108.67	11	115.55	116.00	-8	3,863	-0.21%
2021/03/10	14	107.75	13	110.04	105.50	1	3,656	0.03%
2021/03/02	0	0.00	2	112.00	106.00	-2	3,270	-0.06%
2021/02/25	4	107.50	0	0.00	108.50	4	3,203	0.12%
2021/02/24	2	104.00	0	0.00	105.00	2	3,189	0.06%
2021/02/22	0	0.00	1	107.50	113.00	-1	3,107	-0.03%
2021/02/19	5	103.00	3	103.67	103.00	2	2,950	0.07%
2021/02/18	1	101.00	26	104.00	104.00	-25	2,701	-0.93%
2021/02/17	5	90.80	10	94.70	94.70	-5	2,564	-0.19%
2021/02/05	3	86.67	6.1	86.05	86.10	-3.1	2,517	-0.12%
2021/02/04	1	78.30	1	80.00	80.80	0	2,348	0.00%
2021/02/02	0	0.00	50	74.42	75.90	-50	2,285	-2.19%
2021/01/29	1	76.60	0	0.00	76.90	1	2,315	0.04%
2021/01/25	3	79.83	0	0.00	80.40	3	2,312	0.13%
2021/01/22	0	0.00	1	80.70	81.00	-1	2,284	-0.04%
2021/01/21	0	0.00	1	78.00	78.00	-1	2,249	-0.04%
2021/01/20	5	76.00	5	80.00	76.00	0	2,242	0.00%
2021/01/19	50	81.78	0	0.00	81.00	50	2,237	2.23%
2021/01/18	1	78.50	1	79.60	79.80	0	2,169	0.00%
2021/01/15	6.3	78.07	5	81.00	78.00	1.3	2,147	0.06%
2021/01/14	1	79.30	0	0.00	80.10	1	2,122	0.05%
2021/01/13	0	0.00	5	79.26	80.50	-5	2,050	-0.24%
2020/12/29	0	0.00	1	65.30	65.60	-1	1,570	-0.06%
2020/12/24	13	66.46	13	66.21	66.60	0	1,544	0.00%
2020/12/21	0	0.00	5	62.42	62.60	-5	1,583	-0.32%
2020/12/18	0	0.00	1	63.60	63.30	-1	1,619	-0.06%
2020/12/17	0	0.00	1	64.70	63.30	-1	1,638	-0.06%
2020/12/15	0	0.00	3	64.00	63.60	-3	1,722	-0.17%
2020/12/09	0	0.00	1	67.30	68.00	-1	1,783	-0.06%
2020/12/07	0	0.00	0.1	62.70	65.20	-0.1	1,836	-0.01%
2020/12/04	1	66.40	2	66.90	66.20	-1	1,845	-0.05%
2020/12/02	3	69.20	0	0.00	69.00	3	1,907	0.16%
2020/11/27	5	68.50	0	0.00	68.50	5	2,158	0.23%
2020/11/26	0	0.00	3	69.30	68.50	-3	2,171	-0.14%
2020/11/20	0	0.00	1	72.70	72.50	-1	2,483	-0.04%
2020/11/19	2	73.05	0	0.00	72.20	2	2,593	0.08%
2020/11/18	2	72.65	3	72.20	72.60	-1	2,633	-0.04%
2020/11/12	1	74.30	8	73.85	72.60	-7	3,064	-0.23%
2020/11/11	0	0.00	1	70.80	70.80	-1	3,093	-0.03%
2020/11/09	1	71.50	0	0.00	72.50	1	3,476	0.03%
2020/11/06	5	71.70	0	0.00	70.30	5	3,626	0.14%
2020/11/04	28	70.08	25	68.84	70.20	3	3,816	0.08%
2020/11/03	0	0.00	2	70.60	70.10	-2	3,965	-0.05%
2020/11/02	1	69.10	0	0.00	69.40	1	4,225	0.02%
2020/10/30	1	70.40	1	71.60	70.00	0	4,575	0.00%
2020/10/29	0.3	70.00	1	71.20	71.80	-0.7	4,606	-0.01%
2020/10/28	0	0.00	1	74.20	72.10	-1	4,669	-0.02%
2020/10/27	2	73.35	0	0.00	73.20	2	4,725	0.04%
2020/10/26	2	75.70	0	0.00	76.40	2	4,723	0.04%
2020/10/23	1	76.10	2	77.60	77.40	-1	4,754	-0.02%
2020/10/21	3	77.60	2	78.20	77.50	1	5,094	0.02%
2020/10/20	1	78.50	0	0.00	78.20	1	5,179	0.02%
2020/10/16	2.1	78.89	0	0.00	78.50	2.1	5,559	0.04%
2020/10/15	2	81.90	0	0.00	80.70	2	5,912	0.03%
2020/10/12	0	0.00	20	82.73	82.00	-20	6,012	-0.33%
2020/10/05	0	0.00	1	80.00	82.50	-1	6,345	-0.02%
2020/09/25	17	79.47	0	0.00	78.60	17	6,757	0.25%
2020/09/24	16	83.13	0	0.00	82.00	16	6,745	0.24%
2020/09/22	1	85.00	4	86.08	84.70	-3	6,825	-0.04%
2020/09/21	1	86.00	0	0.00	86.60	1	6,810	0.01%
2020/09/18	0	0.00	1	85.00	85.50	-1	6,766	-0.01%
2020/09/17	0	0.00	1	83.20	82.80	-1	6,736	-0.01%
2020/09/16	0	0.00	1	81.40	80.70	-1	6,693	-0.01%
2020/09/15	1	81.50	0	0.00	81.10	1	6,693	0.01%
2020/09/11	2	81.00	1	82.00	80.20	1	6,689	0.01%
2020/09/10	1	89.20	3.3	89.43	88.40	-2.3	6,660	-0.03%
2020/09/09	1	86.40	4	87.50	88.80	-3	6,632	-0.05%
2020/09/08	3	86.30	1	89.30	85.50	2	6,608	0.03%
2020/09/07	7	89.64	4.1	92.05	88.00	2.9	6,598	0.04%
2020/09/04	3	91.00	5	90.22	91.00	-2	6,575	-0.03%
2020/09/03	5	94.02	26	92.90	91.50	-21	6,609	-0.32%
2020/09/02	5	92.32	5	93.04	92.30	0	6,463	0.00%
2020/09/01	1	91.50	0	0.00	92.10	1	6,443	0.02%
2020/08/31	1	91.50	1	92.70	92.60	0	6,441	0.00%
2020/08/28	3	90.83	3	92.27	90.00	0	6,398	0.00%
2020/08/27	3	90.17	3	91.60	91.00	0	6,363	0.00%
2020/08/26	8	92.71	3	92.67	90.70	5	6,368	0.08%
2020/08/25	8	88.58	27	89.20	90.30	-19	6,208	-0.31%
2020/08/24	6	85.65	10	85.52	86.50	-4	6,137	-0.07%
2020/08/21	9	82.76	6	83.07	84.00	3	6,181	0.05%
2020/08/20	41	84.75	15	88.39	79.20	26	6,418	0.41%
2020/08/19	12	89.28	12	89.61	87.80	0	6,420	0.00%
2020/08/18	2	87.55	51	86.75	88.30	-49	6,298	-0.78%
2020/08/17	56	88.89	5	88.74	90.10	51	6,207	0.82%
2020/08/14	1	85.90	1	86.10	85.40	0	6,119	0.00%
2020/08/13	39	88.61	59	88.32	85.50	-20	6,069	-0.33%
2020/08/12	9	85.88	19	82.92	86.80	-10	5,730	-0.17%
2020/08/11	3	84.00	13	85.96	82.50	-10	5,593	-0.18%
2020/08/10	4	86.48	3	85.00	86.40	1	5,506	0.02%
2020/08/07	21	84.77	16.2	86.22	86.50	4.8	5,433	0.09%
2020/08/06	30	84.00	6	83.63	82.50	24	5,272	0.46%
2020/08/05	29	84.48	38	83.17	83.50	-9	5,052	-0.18%
2020/07/31	1	75.80	1	77.40	77.00	0	4,933	0.00%
2020/07/30	0	0.00	4	73.68	74.50	-4	4,915	-0.08%
2020/07/28	13.2	72.38	0	0.00	71.50	13.2	4,966	0.27%
2020/07/27	20	77.28	2	79.25	75.40	18	5,000	0.36%
2020/07/24	39	75.19	0	0.00	74.90	39	4,867	0.80%
2020/07/23	0	0.00	1	76.40	77.60	-1	4,965	-0.02%
2020/07/22	10	77.67	31	76.45	77.60	-21	4,881	-0.43%
2020/07/21	30	77.00	11	74.89	77.00	19	4,628	0.41%
2020/07/15	4	73.00	43	73.22	70.60	-39	4,352	-0.90%
2020/07/14	0	0.00	52	70.60	70.90	-52	4,200	-1.24%
2020/07/13	1	67.90	20	70.10	69.80	-19	4,194	-0.45%
2020/07/10	1	68.10	0	0.00	66.70	1	4,207	0.02%
2020/07/08	15.2	72.31	7	71.61	72.20	8.2	4,299	0.19%
2020/07/07	7	71.96	4	71.93	72.20	3	4,295	0.07%
2020/07/06	8	69.48	3	70.53	70.40	5	4,208	0.12%
2020/07/03	2	65.00	0	0.00	65.60	2	4,143	0.05%
2020/07/02	8	65.38	1	67.60	65.00	7	4,194	0.17%
2020/06/29	0	0.00	1	59.20	58.80	-1	4,185	-0.02%
2020/06/22	0	0.00	6	61.77	61.00	-6	4,392	-0.14%
2020/06/19	6	61.67	1	61.10	61.60	5	4,397	0.11%
2020/06/18	1	61.20	3	60.70	60.70	-2	4,395	-0.05%
2020/06/17	3	60.70	0	0.00	60.70	3	4,390	0.07%
2020/06/12	0	0.00	4	57.65	59.40	-4	4,420	-0.09%
2020/06/11	5	62.20	0	0.00	59.80	5	4,415	0.11%
2020/06/10	21	63.13	0	0.00	62.40	21	4,405	0.48%
2020/06/08	20	65.30	4	66.98	65.30	16	4,390	0.36%
2020/06/05	4	67.30	0	0.00	67.30	4	4,368	0.09%
2020/06/04	20	65.30	0	0.00	65.20	20	4,362	0.46%
2020/06/03	3	65.97	0	0.00	66.20	3	4,372	0.07%
2020/06/01	5	66.00	3	66.70	66.40	2	4,353	0.05%
2020/05/29	3	65.60	0	0.00	65.60	3	4,350	0.07%
2020/05/28	0	0.00	1	69.00	66.60	-1	4,328	-0.02%
2020/05/27	3	69.60	107	70.07	67.60	-104	4,271	-2.43%	大賣/鉅額交易
2020/05/26	1	67.20	9	65.76	67.20	-8	4,066	-0.20%
2020/05/25	0	0.00	1	60.90	61.10	-1	3,956	-0.03%
2020/05/21	33	64.51	2	64.20	64.90	31	3,911	0.79%
2020/05/20	4	62.40	0	0.00	62.40	4	3,874	0.10%
2020/05/15	1	61.70	1	61.70	61.40	0	3,796	0.00%
2020/05/13	0	0.00	1	64.80	65.10	-1	3,711	-0.03%
2020/05/12	0	0.00	1	65.30	65.40	-1	3,719	-0.03%
2020/05/11	1	65.60	5	66.00	65.60	-4	3,681	-0.11%
2020/05/08	4	67.60	1	68.00	66.90	3	3,618	0.08%
2020/05/07	3	66.60	3	66.20	68.50	0	3,480	0.00%
2020/05/06	2	64.25	1	64.70	63.60	1	3,332	0.03%
2020/04/30	2	64.00	1	64.00	64.70	1	3,185	0.03%
2020/04/29	0	0.00	6	61.70	62.00	-6	3,067	-0.20%
2020/04/28	0	0.00	1	60.60	61.00	-1	2,958	-0.03%
2020/04/27	2	55.80	0	0.00	56.60	2	2,789	0.07%
2020/04/21	1	52.00	0	0.00	52.80	1	2,683	0.04%
2020/04/16	0	0.00	1	59.20	59.70	-1	2,489	-0.04%
2020/04/15	1	59.00	0	0.00	58.20	1	2,439	0.04%
2020/04/07	2	49.45	6	50.73	51.40	-4	2,035	-0.20%
2020/04/01	0	0.00	7	47.20	47.85	-7	1,943	-0.36%
2020/03/31	0	0.00	14	46.71	46.90	-14	1,972	-0.71%
2020/03/27	3	44.95	2	45.00	44.00	1	1,912	0.05%
2020/03/26	1	41.75	0	0.00	43.30	1	1,835	0.05%
2020/03/25	0	0.00	1	38.55	39.40	-1	1,737	-0.06%
2020/03/12	15	40.68	14	40.48	40.25	1	1,742	0.06%
2020/03/09	1	49.00	0	0.00	47.20	1	1,697	0.06%
2020/03/06	1	50.60	2	51.40	50.40	-1	1,678	-0.06%
2020/03/05	1	52.90	3	53.27	52.80	-2	1,678	-0.12%
2020/03/04	15	50.20	0	0.00	50.70	15	1,716	0.87%
2020/03/02	1	53.70	0	0.00	52.40	1	1,703	0.06%
2020/02/27	10	61.50	0.1	61.00	55.70	9.9	1,676	0.59%
2020/02/26	4	59.50	0	0.00	61.00	4	1,588	0.25%
2020/02/21	12	55.50	0	0.00	55.30	12	1,711	0.70%
2020/02/20	0	56.00	0	0.00	56.20	0	1,735	0.00%
2020/02/13	2	58.90	2	58.75	57.50	0	2,475	0.00%
2020/02/07	1	56.70	0	0.00	55.90	1	2,672	0.04%
2020/02/06	13	57.33	0	0.00	58.70	13	2,743	0.47%
2020/02/04	0	0.00	10	57.70	58.80	-10	2,886	-0.35%
2020/02/03	0	0.00	21.8	53.37	56.00	-21.8	2,905	-0.75%
2020/01/07	14.7	66.67	0	0.00	66.30	14.7	4,145	0.35%
2020/01/06	5	68.20	5.1	69.98	68.20	-0.1	4,181	0.00%
2020/01/03	5	69.80	5	71.90	69.60	0	4,258	0.00%
2020/01/02	0	0.00	6	71.20	71.30	-6	4,338	-0.14%
2019/12/30	1	69.70	5	69.10	69.70	-4	4,824	-0.08%
2019/12/26	0	0.00	14	71.00	70.00	-14	4,967	-0.28%
2019/12/25	0	0.00	8	68.94	69.90	-8	4,939	-0.16%
2019/12/20	0	0.00	1	67.50	67.50	-1	4,950	-0.02%
2019/12/18	1	68.50	0	0.00	67.90	1	5,001	0.02%
2019/12/16	0	0.00	5	68.66	69.10	-5	5,045	-0.10%
2019/12/13	6	65.97	0	0.00	66.90	6	5,034	0.12%
2019/12/11	5	67.46	0	0.00	67.00	5	5,200	0.10%
2019/12/10	7	68.40	0	0.00	67.90	7	5,279	0.13%
2019/12/09	0	0.00	5	69.36	68.40	-5	5,358	-0.09%
2019/12/06	0	0.00	1	69.40	68.40	-1	5,432	-0.02%
2019/12/03	2	67.30	0	0.00	67.00	2	5,912	0.03%
2019/12/02	4	68.08	0	0.00	67.90	4	5,915	0.07%
2019/11/29	0	0.00	1	68.80	67.00	-1	5,902	-0.02%
2019/11/26	1	67.00	0	0.00	66.90	1	5,885	0.02%
2019/11/25	0	0.00	1	66.70	67.00	-1	5,917	-0.02%
2019/11/20	3	66.57	0	0.00	65.50	3	5,980	0.05%
2019/11/19	1	69.90	0	0.00	69.50	1	5,980	0.02%
2019/11/18	1	69.80	0	0.00	71.10	1	6,028	0.02%
2019/11/15	0	0.00	0.1	72.80	72.90	-0.1	6,208	0.00%
2019/11/14	4	71.35	0	0.00	71.30	4	6,279	0.06%
2019/11/13	1	73.70	0	0.00	71.60	1	6,309	0.02%
2019/11/12	0	0.00	1	74.30	76.30	-1	5,966	-0.02%
2019/11/06	0	0.00	1	71.10	71.00	-1	5,755	-0.02%
2019/11/01	1	70.50	2	69.90	70.40	-1	5,671	-0.02%
2019/10/31	3	66.33	0	0.00	66.10	3	5,581	0.05%
2019/10/29	6	67.72	0	0.00	67.90	6	5,573	0.11%
2019/10/28	5	69.50	0	0.00	67.90	5	5,523	0.09%
2019/10/25	0	0.00	1	70.20	69.30	-1	5,519	-0.02%
2019/10/23	1	73.20	1	70.90	70.60	0	5,442	0.00%
2019/10/22	0	0.00	15	69.40	71.70	-15	5,363	-0.28%
2019/10/21	10	69.95	0	0.00	69.80	10	5,309	0.19%
2019/10/18	1	73.50	0	0.00	72.20	1	5,239	0.02%
2019/10/17	0	0.00	1	71.60	72.50	-1	5,170	-0.02%
2019/10/16	2	72.10	8	72.41	73.20	-6	5,059	-0.12%
2019/10/15	0	0.00	11	69.99	71.30	-11	4,887	-0.23%
2019/10/14	0	0.00	2.1	64.90	64.90	-2.1	4,671	-0.05%
2019/10/09	5	58.30	16.5	58.44	59.00	-11.5	4,675	-0.25%
2019/10/08	0	0.00	7	60.80	59.70	-7	4,651	-0.15%
2019/10/07	13	62.35	0	0.00	60.50	13	4,646	0.28%
2019/10/04	0	0.00	15.7	60.01	60.30	-15.7	4,391	-0.36%
2019/10/03	5	55.24	5	56.98	57.90	0	4,220	0.00%
2019/10/02	0	0.00	1	54.50	54.20	-1	4,071	-0.02%
2019/10/01	3	53.53	3.3	53.47	53.80	-0.3	4,047	-0.01%
2019/09/27	0	0.00	2	51.80	52.60	-2	4,017	-0.05%
2019/09/24	1	53.80	0	0.00	52.80	1	4,039	0.02%
2019/09/23	0	0.00	5	52.20	52.10	-5	4,010	-0.12%
2019/09/20	1	51.70	0	0.00	52.30	1	4,003	0.02%
2019/09/19	1	51.50	1	50.60	51.40	0	3,970	0.00%
2019/09/17	3	53.03	1	53.30	50.30	2	4,031	0.05%
2019/09/16	0	0.00	2	55.50	55.40	-2	4,010	-0.05%
2019/09/11	2	55.50	0	0.00	55.60	2	3,935	0.05%
2019/09/10	1	55.60	7	55.61	54.20	-6	3,849	-0.16%
2019/09/09	0	0.00	32	55.57	56.50	-32	3,764	-0.85%
2019/09/06	12	52.91	8	52.89	54.80	4	3,642	0.11%
2019/09/05	26	51.57	1	48.10	51.80	25	3,431	0.73%
2019/09/04	7	47.15	0	0.00	47.15	7	3,230	0.22%
2019/09/02	1	45.35	1	45.75	46.20	0	3,230	0.00%
2019/08/30	16	46.60	0	0.00	46.35	16	3,198	0.50%
2019/08/29	15	46.50	0	0.00	47.05	15	3,158	0.47%
2019/08/28	5	46.50	5	47.08	47.05	0	3,126	0.00%
2019/08/26	29	45.65	0	0.00	45.50	29	3,033	0.96%
2019/08/23	3	48.80	5	49.65	48.20	-2	2,992	-0.07%
2019/08/22	34	50.05	4	49.84	49.70	30	2,932	1.02%
2019/08/21	0	0.00	1	47.50	47.55	-1	2,797	-0.04%
2019/08/20	11	49.40	13	48.70	46.55	-2	2,726	-0.07%
2019/08/19	0	0.00	5	46.66	47.75	-5	2,468	-0.20%
2019/08/16	21	43.75	5	43.52	43.45	16	2,348	0.68%
2019/08/15	2	41.60	0	0.00	41.30	2	2,263	0.09%
2019/08/14	2	42.60	1	42.70	41.90	1	2,263	0.04%
2019/08/05	1	40.45	0	0.00	38.45	1	2,185	0.05%
2019/08/02	2	41.70	4	42.00	41.50	-2	2,185	-0.09%
2019/08/01	2	42.60	2	43.35	43.00	0	2,165	0.00%
2019/07/31	1	41.55	0	0.00	42.00	1	2,138	0.05%
2019/07/30	2	41.30	7	41.64	41.60	-5	2,116	-0.24%
2019/07/29	2	44.85	2	44.98	43.90	0	2,072	0.00%
2019/07/26	1	43.70	1	43.80	43.80	0	2,030	0.00%
2019/07/25	2	44.43	2	44.38	43.70	0	2,023	0.00%
2019/07/24	9	45.14	1	44.65	44.80	8	2,013	0.40%
2019/07/23	1	45.00	6	43.92	44.80	-5	2,094	-0.24%
2019/07/19	5	42.37	0	0.00	41.80	5	2,264	0.22%
2019/07/18	0	0.00	1	40.80	41.30	-1	2,345	-0.04%
2019/07/17	4	41.56	0	0.00	41.30	4	2,464	0.16%
2019/07/16	1	44.45	0	0.00	43.85	1	2,531	0.04%
2019/07/15	1	42.00	5	43.51	44.20	-4	2,655	-0.15%
2019/07/12	0	0.00	1	41.60	41.80	-1	2,629	-0.04%
2019/07/11	1	40.90	3	40.20	40.85	-2	2,606	-0.08%
2019/07/10	0	0.00	3	38.48	38.85	-3	2,544	-0.12%
2019/07/09	0	0.00	1	37.55	37.40	-1	2,544	-0.04%
2019/07/08	0	0.00	1	37.20	36.90	-1	2,507	-0.04%
2019/07/03	3	37.20	0	0.00	36.90	3	2,549	0.12%
2019/07/01	2	37.60	2	37.08	36.90	0	2,558	0.00%
2019/06/28	1	35.65	0	0.00	35.70	1	2,597	0.04%
2019/06/27	2	37.18	2	36.78	36.25	0	2,747	0.00%
2019/06/25	1	37.80	4	37.53	37.30	-3	2,898	-0.10%
2019/06/24	4	36.68	4	36.69	37.30	0	2,901	0.00%
2019/06/21	2	36.63	1	35.60	35.55	1	2,888	0.03%
2019/06/20	0	0.00	2	34.75	34.75	-2	2,792	-0.07%
2019/06/19	0	0.00	2	31.85	31.60	-2	2,813	-0.07%
2019/06/17	0	0.00	10	31.38	31.35	-10	2,857	-0.35%
2019/06/14	0	0.00	3	32.25	32.05	-3	2,918	-0.10%
2019/06/13	8	32.41	0	0.00	32.25	8	2,964	0.27%
2019/06/11	6	32.93	1	33.10	32.80	5	3,008	0.17%
2019/06/10	0	0.00	1	33.70	33.05	-1	2,997	-0.03%
2019/06/06	0	0.00	1	31.70	31.05	-1	2,986	-0.03%
2019/06/05	1	31.60	0	0.00	31.50	1	3,008	0.03%
2019/06/04	0	0.00	2	31.83	31.70	-2	3,015	-0.07%
2019/06/03	1	31.35	0	0.00	31.15	1	3,030	0.03%
2019/05/31	0	0.00	1	32.00	32.20	-1	3,082	-0.03%
2019/05/30	0	0.00	2	31.28	31.50	-2	3,075	-0.07%
2019/05/29	0	0.00	1	31.85	31.15	-1	3,077	-0.03%
2019/05/28	1	30.95	0	0.00	31.50	1	3,082	0.03%
2019/05/27	0	0.00	68	31.00	30.40	-68	3,092	-2.20%
2019/05/24	0	0.00	2	32.20	31.40	-2	3,131	-0.06%
2019/05/23	0	0.00	1	32.40	31.60	-1	3,135	-0.03%
2019/05/22	0	0.00	1	32.70	32.95	-1	3,130	-0.03%
2019/05/20	0	0.00	2	30.60	33.10	-2	3,162	-0.06%
2019/05/15	1	37.30	1	37.00	36.65	0	3,143	0.00%
2019/05/10	0	0.00	80	30.02	32.50	-80	3,163	-2.53%
2019/05/03	1	37.30	2	37.25	37.30	-1	3,153	-0.03%
2019/05/02	3	37.00	0	0.00	36.55	3	3,152	0.10%
2019/04/29	2	37.30	20	38.92	36.15	-18	3,133	-0.57%
2019/04/26	2	41.00	27	39.79	40.15	-25	2,992	-0.84%
2019/04/25	18	41.53	28	42.76	40.50	-10	2,833	-0.35%
2019/04/24	17	45.63	1	46.65	44.70	16	2,682	0.60%
2019/04/23	18	46.16	4	47.96	45.35	14	2,588	0.54%
2019/04/22	19	51.95	2	53.10	49.20	17	2,485	0.68%
2019/04/19	28	56.28	1	54.20	54.20	27	2,378	1.14%
2019/04/16	27	58.86	0	0.00	59.40	27	2,308	1.17%
2019/04/15	0	0.00	15	56.31	58.80	-15	2,311	-0.65%
2019/04/12	9	54.30	0	0.00	53.50	9	2,273	0.40%
2019/04/11	5	54.00	0	0.00	54.50	5	2,261	0.22%
2019/04/10	3	53.00	0	0.00	53.90	3	2,249	0.13%
2019/04/09	29	54.26	0	0.00	54.00	29	2,253	1.29%
2019/04/03	3	53.70	1	55.00	55.50	2	2,286	0.09%
2019/04/02	22	54.42	0	0.00	55.80	22	2,310	0.95%
2019/04/01	101	53.54	1	56.50	56.50	100	2,319	4.31%	大買/
2019/03/29	26	51.35	82	51.76	53.20	-56	2,218	-2.52%
2019/03/27	13	42.70	6	42.10	44.00	7	2,028	0.35%
2019/03/26	32	41.05	0	0.00	41.10	32	1,924	1.66%
2019/03/25	0	0.00	3	39.15	39.25	-3	1,870	-0.16%
2019/03/22	25	38.68	14	39.53	39.75	11	1,831	0.60%
2019/03/21	10	36.50	5	36.50	36.90	5	1,757	0.28%
2019/03/20	3	36.10	1	36.10	36.35	2	1,734	0.12%
2019/03/19	0	0.00	3	36.35	35.95	-3	1,694	-0.18%
2019/03/18	0	0.00	11	34.41	34.55	-11	1,625	-0.68%
2019/03/15	0	0.00	10	33.02	33.00	-10	1,574	-0.64%
2019/03/06	0	0.00	3	32.02	31.50	-3	1,432	-0.21%
2019/03/05	0	0.00	1	30.60	30.70	-1	1,375	-0.07%
2019/02/27	2	30.45	0	0.00	30.30	2	1,359	0.15%
2019/02/26	2	31.50	0	0.00	30.95	2	1,345	0.15%
2019/02/25	1	31.00	0	0.00	31.00	1	1,324	0.08%
2019/02/21	5	30.00	0	0.00	30.00	5	1,253	0.40%
2019/02/20	5	30.10	0	0.00	30.10	5	1,241	0.40%
2019/02/19	7	31.29	5	30.70	31.00	2	1,215	0.16%
2019/02/18	0	0.00	11	31.01	31.40	-11	1,164	-0.94%
2019/02/15	1	28.80	1	29.45	28.55	0	1,088	0.00%
2019/02/13	1	29.35	1	29.65	29.65	0	1,061	0.00%
2019/02/12	8	30.28	1	30.05	30.00	7	1,047	0.67%
2019/02/11	0	0.00	9	30.09	30.20	-9	997	-0.90%
2019/01/24	1	26.80	0	0.00	27.10	1	922	0.11%
2019/01/21	1	27.65	0	0.00	27.60	1	902	0.11%
2019/01/17	0	0.00	1	28.60	28.60	-1	883	-0.11%
2019/01/15	1	28.05	0	0.00	28.55	1	861	0.12%
2019/01/14	3	29.37	1	28.60	28.60	2	846	0.24%
2019/01/10	1	29.75	1	30.20	30.20	0	780	0.00%
2019/01/09	6	29.32	0	0.00	30.20	6	724	0.83%
2019/01/08	1	29.05	23	28.10	29.95	-22	671	-3.27%
2018/12/28	4	27.85	1	28.00	27.70	3	457	0.66%
2018/12/27	4	29.29	0	0.00	29.15	4	436	0.92%
2018/12/26	4	29.71	6	29.02	29.40	-2	401	-0.50%
2018/12/25	1	28.50	3	29.02	28.90	-2	348	-0.57%
2018/12/24	13	28.90	14.7	28.50	29.20	-1.7	301	-0.55%
2018/12/22	3	26.65	0	0.00	27.40	3	195	1.53%
2018/12/21	5	24.55	5	24.55	24.95	0	128	0.00%
2018/12/03	2	22.65	0	0.00	22.40	2	97	2.04%
2018/11/29	0	0.00	0.1	23.00	23.10	-0.1	94	-0.11%
2018/10/05	0	0.00	2	21.20	21.00	-2	75	-2.65%
2018/10/03	2	21.75	0	0.00	20.90	2	70	2.85%
2018/10/02	0	0.00	2	22.95	23.00	-2	59	-3.38%
2018/09/05	1	21.40	0	0.00	21.35	1	49	2.00%
2018/07/03	0	0.00	1	22.90	22.95	-1	116	-0.86%
2018/05/11	1	21.70	0	0.00	21.85	1	250	0.40%
2018/04/10	0	0.00	3	27.00	26.90	-3	229	-1.31%
2018/02/26	0	0.00	1	24.00	24.25	-1	140	-0.71%
2018/01/10	1	23.60	0	0.00	23.60	1	176	0.57%