力致 (3483)-永興券商分點個股進出

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
153.5
漲跌
▼1.0
漲幅
-0.65%
成交量
644張
產業
上櫃電腦及週邊類股
378人加入追蹤

立即追蹤
本地時間:13:35(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－永興券商分點個股進出

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

永興券商分點個股進出
永興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
2024/11/21	0	0.00	1	154.50	154.50	-1	1,515	-0.07%
2024/11/19	1	143.00	1	144.50	147.00	0	1,547	0.00%
2024/11/15	1	148.00	0	0.00	147.00	1	1,569	0.06%
2024/11/14	1	149.50	0	0.00	148.00	1	1,592	0.06%
2024/11/13	1	150.00	0	0.00	150.00	1	1,608	0.06%
2024/11/12	2	150.75	0	0.00	150.50	2	1,622	0.12%
2024/11/11	4	153.00	0	0.00	152.00	4	1,633	0.24%
2024/11/08	1	154.50	0	0.00	153.00	1	1,663	0.06%
2024/11/07	1	151.00	1	153.00	153.50	0	1,686	0.00%
2024/11/06	0	0.00	1	158.50	158.50	-1	1,669	-0.06%
2024/11/04	2	152.75	0	0.00	151.50	2	1,788	0.11%
2024/10/29	1	156.50	0	0.00	154.50	1	1,843	0.05%
2024/10/23	1	168.00	1	169.50	169.00	0	1,884	0.00%
2024/10/22	0	0.00	1	167.00	168.00	-1	1,907	-0.05%
2024/10/21	6	171.00	0	0.00	171.00	6	1,983	0.30%
2024/10/18	3	171.83	0	0.00	169.50	3	2,011	0.15%
2024/10/17	1	171.50	0	0.00	172.50	1	2,018	0.05%
2024/10/16	1	172.00	0	0.00	172.50	1	2,036	0.05%
2024/10/14	1	169.00	3	167.33	167.00	-2	1,986	-0.10%
2024/10/09	2	164.75	1	166.00	160.00	1	2,019	0.05%
2024/10/08	1	169.00	0	0.00	167.50	1	2,036	0.05%
2024/09/27	2	176.50	0	0.00	175.00	2	2,318	0.09%
2024/09/26	1	178.00	0	0.00	177.50	1	2,284	0.04%
2024/09/25	0	0.00	1	164.50	163.50	-1	2,254	-0.04%
2024/09/24	2	160.00	1.5	160.50	160.00	0.5	2,396	0.02%
2024/09/10	0	0.00	1	162.50	158.50	-1	4,165	-0.02%
2024/09/09	1	162.00	0	0.00	163.50	1	4,229	0.02%
2024/08/28	0	0.00	2.1	171.52	169.00	-2.1	5,143	-0.04%
2024/08/27	1	172.00	1	170.50	173.00	0	5,276	0.00%
2024/08/26	2.1	172.74	1	170.00	170.00	1.1	5,514	0.02%
2024/08/23	1	167.00	1	164.00	167.50	0	5,955	0.00%
2024/08/22	0	0.00	1	165.00	163.50	-1	6,125	-0.02%
2024/08/20	1	169.00	0	0.00	168.50	1	6,386	0.02%
2024/08/16	0	0.00	1	164.00	164.50	-1	7,060	-0.01%
2024/08/15	1	160.00	0	0.00	160.00	1	7,308	0.01%
2024/08/14	0	0.00	1	154.50	153.50	-1	7,536	-0.01%
2024/08/13	1	152.50	0	0.00	151.00	1	7,683	0.01%
2024/08/12	4	150.38	4	150.63	151.50	0	7,709	0.00%
2024/08/08	2	143.75	2	144.00	142.50	0	7,729	0.00%
2024/08/07	3	139.50	5	142.40	145.00	-2	7,829	-0.03%
2024/08/06	5	136.50	4	136.75	138.50	1	7,832	0.01%
2024/08/05	1	144.50	0	0.00	144.50	1	7,788	0.01%
2024/08/02	0	0.00	4	162.50	160.50	-4	7,830	-0.05%
2024/08/01	2	170.50	0	0.00	171.00	2	7,835	0.03%
2024/07/30	0	0.00	1	164.00	165.50	-1	7,897	-0.01%
2024/07/29	1	162.58	0	0.00	161.00	1	7,967	0.01%
2024/07/26	1	166.00	1	167.50	170.00	0	8,112	0.00%
2024/07/23	1	172.50	1	173.00	172.50	0	8,243	0.00%
2024/07/22	2	180.25	2	173.50	171.50	0	8,309	0.00%
2024/07/19	0	0.00	1	187.00	185.50	-1	8,245	-0.01%
2024/07/18	1	188.00	0	0.00	188.00	1	8,253	0.01%
2024/07/17	1	191.00	2	193.00	192.50	-1	8,227	-0.01%
2024/07/16	1	188.50	0	0.00	187.50	1	8,218	0.01%
2024/07/15	0	188.00	0	0.00	187.50	0	8,239	0.00%
2024/07/12	1	190.50	1	192.00	190.00	0	8,236	0.00%
2024/07/11	1	194.50	2	193.50	192.00	-1	8,228	-0.01%
2024/07/10	0	0.00	4	196.63	196.50	-4	8,212	-0.05%
2024/07/09	1	188.50	1	189.50	191.00	0	8,164	0.00%
2024/07/08	3	191.83	1	192.50	188.00	2	8,102	0.02%
2024/07/05	2	197.25	0	0.00	195.00	2	8,035	0.02%
2024/07/04	1	192.50	3	196.33	198.00	-2	7,984	-0.03%
2024/07/03	1	198.00	0	0.00	193.50	1	7,899	0.01%
2024/07/02	3	194.00	1	195.50	197.00	2	7,843	0.03%
2024/07/01	1	198.50	1	201.00	199.50	0	7,759	0.00%
2024/06/28	1	202.00	0	0.00	202.00	1	7,686	0.01%
2024/06/27	3	204.00	0	0.00	204.00	3	7,543	0.04%
2024/06/26	1	207.99	0	0.00	206.50	1	7,360	0.01%
2024/06/25	0	0.00	1	210.00	209.00	-1	7,220	-0.01%
2024/06/24	3.5	222.57	0	0.00	212.00	3.5	7,025	0.05%
2024/06/21	1	228.00	2	226.50	228.50	-1	6,833	-0.01%
2024/06/20	0	0.00	1	201.00	213.00	-1	6,444	-0.02%
2024/06/19	1	192.50	2	196.25	194.00	-1	6,184	-0.02%
2024/06/18	2	194.50	1	195.00	194.00	1	6,127	0.02%
2024/06/17	2	193.25	2	195.25	194.00	0	6,047	0.00%
2024/06/14	1	194.00	2	195.00	195.00	-1	6,022	-0.02%
2024/06/13	2	195.25	6	195.50	197.50	-4	5,974	-0.07%
2024/06/12	3.1	184.34	2	186.25	186.50	1.1	5,898	0.02%
2024/06/11	5	190.10	2	189.00	186.00	3	5,934	0.05%
2024/06/07	1	192.00	1	193.50	192.50	0	5,894	0.00%
2024/06/06	1	190.50	1	192.00	196.00	0	5,849	0.00%
2024/06/05	3.1	198.39	1	197.00	187.50	2.1	5,747	0.04%
2024/06/04	1	210.00	4	204.25	205.00	-3	5,605	-0.05%
2024/06/03	3	207.83	0	0.00	208.00	3	5,581	0.05%
2024/05/31	5	210.70	4	206.63	207.00	1	5,713	0.02%
2024/05/30	1	197.00	0	0.00	203.50	1	5,595	0.02%
2024/05/29	3	200.50	7.1	201.18	198.00	-4.1	5,389	-0.08%
2024/05/28	1	187.50	3	191.17	188.50	-2	4,973	-0.04%
2024/05/27	4	187.38	2	188.75	187.00	2	4,878	0.04%
2024/05/24	2	186.25	1	190.50	188.50	1	4,800	0.02%
2024/05/23	3	191.00	0	0.00	186.00	3	4,666	0.06%
2024/05/22	2	189.25	2	188.00	187.50	0	4,434	0.00%
2024/05/21	0	0.00	1	177.00	179.50	-1	4,132	-0.02%
2024/05/20	2	176.75	3	174.50	174.00	-1	3,948	-0.03%
2024/05/17	4	170.00	3	167.33	170.00	1	3,739	0.03%
2024/05/16	2	161.25	1	162.00	160.50	1	3,660	0.03%
2024/05/14	1	161.50	1	163.00	163.00	0	3,969	0.00%
2024/05/13	2	167.25	8	166.56	164.00	-6	4,260	-0.14%
2024/05/09	1	161.00	0	0.00	162.00	1	4,418	0.02%
2024/05/08	0	0.00	2	166.25	165.50	-2	4,402	-0.05%
2024/05/07	1	158.50	1	159.50	161.00	0	4,473	0.00%
2024/05/03	2	163.00	5	161.50	160.50	-3	4,519	-0.07%
2024/05/02	1	163.50	5	163.60	163.00	-4	4,535	-0.09%
2024/04/30	2.1	160.24	14	163.36	166.50	-11.9	4,657	-0.26%
2024/04/29	3	157.17	16	159.28	160.00	-13	4,554	-0.29%
2024/04/26	5	154.80	4	153.50	154.00	1	4,509	0.02%
2024/04/19	1	137.00	1	140.45	140.50	0	4,527	0.00%
2024/04/16	3	135.17	1	137.50	135.00	2	4,523	0.04%
2024/04/15	1	145.00	3	145.50	144.50	-2	4,502	-0.04%
2024/04/10	1	147.50	0	0.00	147.00	1	4,582	0.02%
2024/04/09	5	149.60	0	0.00	149.00	5	4,649	0.11%
2024/04/08	2	150.50	1	151.98	150.00	1	4,695	0.02%
2024/04/03	1	150.50	1	152.00	152.50	0	4,757	0.00%
2024/04/02	3	150.50	0	0.00	150.00	3	4,921	0.06%
2024/04/01	1	152.50	2	152.50	153.00	-1	5,034	-0.02%
2024/03/29	2	154.75	0	0.00	153.00	2	5,043	0.04%
2024/03/28	4	154.50	1	155.00	153.00	3	5,038	0.06%
2024/03/27	3	157.67	0	0.00	158.00	3	5,105	0.06%
2024/03/26	7	162.07	0	0.00	157.50	7	5,105	0.14%
2024/03/25	4	161.75	0	0.00	161.00	4	5,076	0.08%
2024/03/22	0	0.00	3	155.33	155.50	-3	5,064	-0.06%
2024/03/21	0	153.50	2	152.75	153.00	-2	5,037	-0.04%
2024/03/20	0	0.00	1	151.00	149.50	-1	5,019	-0.02%
2024/03/19	2	147.25	0	0.00	147.50	2	5,005	0.04%
2024/03/18	1	145.00	0	0.00	147.00	1	4,999	0.02%
2024/03/15	4	144.38	3	146.17	146.00	1	4,996	0.02%
2024/03/14	4	146.63	3	147.00	145.00	1	5,034	0.02%
2024/03/13	2	159.00	0	0.00	151.50	2	4,992	0.04%
2024/03/12	1	156.50	2	158.25	158.50	-1	4,989	-0.02%
2024/03/11	3	156.33	1	157.50	154.50	2	4,970	0.04%
2024/03/08	4	159.75	7	157.71	157.50	-3	4,947	-0.06%
2024/03/07	14	165.64	1	164.00	164.00	13	4,979	0.26%
2024/03/06	11	171.41	4	173.00	168.00	7	4,946	0.14%
2024/03/05	0	0.00	7	171.50	171.50	-7	4,725	-0.15%
2024/03/04	2	170.75	1	172.00	169.00	1	4,744	0.02%
2024/02/29	1	172.00	1	171.50	171.50	0	4,729	0.00%
2024/02/27	3	167.67	3	168.00	167.00	0	4,754	0.00%
2024/02/26	3	164.83	1	164.50	164.50	2	5,015	0.04%
2024/02/21	0	0.00	1	170.50	169.50	-1	5,855	-0.02%
2024/02/16	2	179.00	0	0.00	176.00	2	5,848	0.03%
2024/02/15	6	176.58	12	179.38	182.50	-6	5,754	-0.10%
2024/02/05	17	169.26	4	170.00	166.00	13	5,645	0.23%
2024/02/02	2	172.25	7	170.86	172.00	-5	5,433	-0.09%
2024/02/01	2	164.50	0	0.00	164.00	2	5,413	0.04%
2024/01/31	0	0.00	1	163.00	163.00	-1	5,470	-0.02%
2024/01/30	6	165.83	3	165.67	165.00	3	5,479	0.05%
2024/01/29	1	160.00	2	161.25	161.50	-1	5,422	-0.02%
2024/01/25	4	163.88	1	162.50	162.50	3	5,474	0.05%
2024/01/24	4	165.63	4	166.88	165.00	0	5,440	0.00%
2024/01/23	1	164.50	2	161.75	161.50	-1	5,266	-0.02%
2024/01/22	0	0.00	2	161.00	163.50	-2	5,216	-0.04%
2024/01/19	1	162.50	0	0.00	156.00	1	5,153	0.02%
2024/01/17	0	0.00	5	157.40	158.00	-5	5,142	-0.10%
2024/01/16	4	160.38	0	0.00	161.00	4	5,166	0.08%
2024/01/11	0	152.50	0	0.00	153.00	0	5,283	0.00%
2024/01/09	0	0.00	0.9	152.50	153.00	-0.9	5,493	-0.02%
2023/12/29	0	0.00	1	158.50	162.50	-1	6,419	-0.02%
2023/12/28	1	164.00	3	161.67	160.50	-2	6,370	-0.03%
2023/12/27	3	161.50	26	159.83	159.00	-23	6,234	-0.37%
2023/12/25	1	152.00	1	151.00	150.00	0	6,214	0.00%
2023/12/22	0	0.00	2	156.50	152.00	-2	6,234	-0.03%
2023/12/20	1	152.00	0	0.00	152.00	1	6,256	0.02%
2023/12/19	0	0.00	3	148.00	150.50	-3	6,254	-0.05%
2023/12/18	1	151.00	1	148.00	149.50	0	6,320	0.00%
2023/12/14	0	0.00	3	151.50	151.50	-3	6,347	-0.05%
2023/12/13	2	148.75	0.1	149.00	148.50	1.9	6,343	0.03%
2023/12/12	0.1	150.50	0	0.00	149.00	0.1	6,376	0.00%
2023/12/11	3	150.00	0	0.00	150.50	3	6,421	0.05%
2023/12/08	1	154.00	1	156.50	155.00	0	6,413	0.00%
2023/12/07	1	158.50	1	160.50	152.50	0	6,428	0.00%
2023/12/06	4	160.25	1	159.00	159.00	3	6,474	0.05%
2023/12/05	2	159.75	2	158.00	158.00	0	6,813	0.00%
2023/12/04	2	158.25	0	0.00	158.50	2	6,836	0.03%
2023/12/01	1	163.00	3	164.17	165.50	-2	6,804	-0.03%
2023/11/30	2	160.75	1	160.00	160.00	1	6,874	0.01%
2023/11/29	2	161.00	1	163.50	161.00	1	6,901	0.01%
2023/11/28	1	161.00	2	162.75	162.50	-1	6,876	-0.01%
2023/11/27	0	0.00	0.1	160.50	158.50	-0.1	6,860	0.00%
2023/11/24	3	159.17	14	162.21	159.00	-11	6,864	-0.16%
2023/11/23	32.1	169.79	10	164.00	162.50	22.1	6,816	0.32%
2023/11/21	0	0.00	1	163.50	167.00	-1	6,469	-0.02%
2023/11/20	6	153.33	3	151.67	155.00	3	6,280	0.05%
2023/11/16	0	0.00	1	146.50	146.00	-1	6,503	-0.02%
2023/11/15	0	0.00	3	148.67	145.00	-3	6,902	-0.04%
2023/11/14	1	143.00	0	0.00	145.00	1	7,084	0.01%
2023/11/13	6	143.42	2	143.00	145.00	4	7,386	0.05%
2023/11/10	4	143.25	1	144.00	143.00	3	7,681	0.04%
2023/11/09	2	154.75	3	153.33	151.50	-1	7,907	-0.01%
2023/11/03	0	0.00	1	146.50	147.00	-1	9,663	-0.01%
2023/11/01	2	133.75	2	135.00	136.00	0	9,576	0.00%
2023/10/25	0	0.00	2	142.00	143.00	-2	9,617	-0.02%
2023/10/24	0	0.00	1	135.00	138.00	-1	9,593	-0.01%
2023/10/23	1	146.50	0	0.00	137.50	1	9,575	0.01%
2023/10/19	1	147.50	0	0.00	145.50	1	9,627	0.01%
2023/10/18	2	145.50	1	146.50	147.00	1	9,612	0.01%
2023/10/17	1	146.50	1	147.50	148.50	0	9,610	0.00%
2023/10/16	0	0.00	4	155.63	153.50	-4	9,779	-0.04%
2023/10/13	2	157.75	2	151.00	153.00	0	10,092	0.00%
2023/10/12	3	152.00	7	151.36	154.00	-4	9,938	-0.04%
2023/10/11	4	144.50	2	146.25	144.00	2	9,730	0.02%
2023/10/06	2	142.75	2	144.75	141.00	0	9,612	0.00%
2023/10/05	1	139.00	0	0.00	139.50	1	9,489	0.01%
2023/10/03	1	135.50	0	0.00	135.00	1	9,490	0.01%
2023/10/02	2	140.25	1	140.50	139.00	1	9,503	0.01%
2023/09/28	0	0.00	3	136.00	137.00	-3	9,489	-0.03%
2023/09/27	2	132.50	2	133.25	134.50	0	9,522	0.00%
2023/09/26	3	132.33	0	0.00	130.50	3	9,589	0.03%
2023/09/25	1	133.00	1	134.00	134.00	0	9,676	0.00%
2023/09/22	0	0.00	1	131.50	132.00	-1	9,805	-0.01%
2023/09/21	0	0.00	1	127.00	129.00	-1	9,794	-0.01%
2023/09/20	2	134.00	1	132.50	131.50	1	9,702	0.01%
2023/09/19	0	0.00	1	131.50	131.50	-1	9,769	-0.01%
2023/09/18	1	135.50	0	0.00	135.50	1	9,837	0.01%
2023/09/15	5	138.70	7	140.14	138.00	-2	10,086	-0.02%
2023/09/14	4	137.63	3	138.17	139.50	1	10,040	0.01%
2023/09/13	11	132.00	10	132.90	133.00	1	9,987	0.01%
2023/09/12	2	135.00	0	0.00	135.00	2	9,979	0.02%
2023/09/11	3	136.67	4	134.88	133.50	-1	10,056	-0.01%
2023/09/08	18	145.97	9	144.61	142.00	9	9,998	0.09%
2023/09/07	5	140.10	2	140.00	142.50	3	9,677	0.03%
2023/09/06	4	143.13	4	143.00	142.50	0	9,656	0.00%
2023/09/05	3	143.67	3	144.50	143.50	0	9,646	0.00%
2023/09/04	5	133.90	8	135.56	137.50	-3	9,586	-0.03%
2023/09/01	9	132.11	7	132.36	132.50	2	9,721	0.02%
2023/08/31	15	133.27	16	135.00	136.00	-1	9,819	-0.01%
2023/08/30	8	135.75	8	137.13	135.00	0	9,962	0.00%
2023/08/29	13	133.19	14.1	133.43	134.00	-1.1	9,925	-0.01%
2023/08/28	30.1	134.76	35	131.53	133.00	-4.9	9,872	-0.05%
2023/08/25	14	137.93	16	139.97	140.00	-2	9,703	-0.02%
2023/08/24	53	142.19	50	142.49	140.00	3	9,554	0.03%
2023/08/23	16	146.28	13	147.69	144.00	3	9,286	0.03%
2023/08/22	6	149.50	5	152.00	150.50	1	9,063	0.01%
2023/08/21	8	149.44	16.1	150.68	152.00	-8.1	8,852	-0.09%
2023/08/18	12	144.33	9	143.83	143.00	3	8,423	0.04%
2023/08/17	14	145.82	14	145.79	146.00	0	8,180	0.00%
2023/08/16	9	142.00	5	144.00	145.00	4	7,821	0.05%
2023/08/15	7	136.36	7	136.64	136.00	0	7,426	0.00%
2023/08/14	0.1	139.50	2.1	132.55	132.50	-2	7,093	-0.03%
2023/08/11	0.1	147.50	0.1	155.00	146.50	0	6,715	0.00%
2023/08/10	0.1	147.00	0	0.00	162.50	0.1	6,461	0.00%
2023/08/04	0	0.00	1	137.50	143.50	-1	5,066	-0.02%
2023/08/02	0	0.00	1	134.00	131.50	-1	5,406	-0.02%
2023/07/26	0	0.00	1	144.00	145.00	-1	5,375	-0.02%
2023/07/25	0	0.00	1	153.00	147.50	-1	5,327	-0.02%
2023/07/24	12	164.50	1	166.00	158.00	11	5,275	0.21%
2023/07/21	0	0.00	21.7	147.14	151.50	-21.7	5,155	-0.42%
2023/07/20	0	0.00	2	135.75	138.00	-2	5,098	-0.04%
2023/07/19	5	132.70	59.5	131.20	133.00	-54.5	5,039	-1.08%
2023/07/18	12	119.83	65	129.15	126.50	-53	4,709	-1.13%
2023/07/14	0	0.00	1	109.50	109.50	-1	4,123	-0.02%
2023/07/13	0	0.00	3	99.90	99.90	-3	4,072	-0.07%
2023/07/04	1	91.50	1	91.00	91.00	0	3,712	0.00%
2023/07/03	1	90.60	0	0.00	91.10	1	3,614	0.03%
2023/06/30	3	89.53	0	0.00	88.30	3	3,438	0.09%
2023/06/26	4	87.00	2	88.40	87.40	2	3,399	0.06%
2023/06/21	1	87.20	11	86.34	88.30	-10	3,312	-0.30%
2023/06/07	0	0.00	9	82.50	83.80	-9	2,707	-0.33%
2023/06/06	0	0.00	13	77.00	77.50	-13	2,512	-0.52%
2023/06/05	13	79.15	5	77.36	78.40	8	2,373	0.34%
2023/05/31	1	72.40	1	72.20	72.10	0	2,175	0.00%
2023/05/29	4	73.60	0	0.00	73.50	4	2,155	0.19%
2023/05/25	3	74.40	0	0.00	75.00	3	2,093	0.14%
2023/05/16	7	72.71	0	0.00	72.50	7	2,033	0.34%
2023/05/12	1	70.50	7	71.24	72.30	-6	1,982	-0.30%
2023/05/11	0	0.00	5	74.20	73.60	-5	1,944	-0.26%
2023/05/09	14	78.09	2	78.35	79.10	12	1,782	0.67%
2023/05/08	0	0.00	5	74.76	77.30	-5	1,391	-0.36%
2023/05/05	0	0.00	1	72.80	70.30	-1	1,294	-0.08%
2023/04/17	0	0.00	1	72.00	72.30	-1	1,121	-0.09%
2023/04/11	0	0.00	1	72.00	71.60	-1	1,065	-0.09%
2023/03/30	1	74.20	9	73.84	72.60	-8	984	-0.81%
2023/03/29	0	0.00	5	71.90	71.50	-5	859	-0.58%
2023/03/27	3	71.23	0	0.00	70.10	3	779	0.38%
2023/03/24	2	69.30	1	70.20	70.00	1	711	0.14%
2023/03/23	4	70.38	0	0.00	71.00	4	686	0.58%
2023/03/22	0	0.00	4	67.03	68.80	-4	548	-0.73%
2023/03/09	1	62.70	0	0.00	62.70	1	573	0.17%
2023/03/01	0	0.00	8	61.31	62.10	-8	547	-1.46%
2023/02/16	3	63.90	0	0.00	64.30	3	554	0.54%
2022/12/02	7	58.39	0	0.00	58.30	7	376	1.86%
2022/12/01	0	0.00	5	57.60	57.50	-5	357	-1.40%
2022/11/10	5	52.00	0	0.00	51.00	5	276	1.81%
2022/11/07	0	0.00	2	48.18	48.10	-2	255	-0.78%
2022/11/04	1	47.15	0	0.00	47.45	1	259	0.38%
2022/11/03	1	47.35	0	0.00	47.55	1	260	0.38%
2022/10/13	3	45.15	0	0.00	44.00	3	274	1.09%
2022/10/06	0	0.00	2	49.55	49.95	-2	270	-0.74%
2022/09/27	0	0.00	0.1	50.90	50.70	-0.1	285	-0.02%
2022/09/26	3	49.90	0	0.00	49.70	3	288	1.04%
2022/08/05	0	0.00	1	56.70	56.70	-1	418	-0.24%
2022/08/04	1	55.30	0	0.00	55.60	1	420	0.24%
2022/07/01	3	60.00	0	0.00	55.60	3	666	0.45%
2022/06/30	0	0.00	1	61.00	61.10	-1	705	-0.14%
2022/06/15	0	0.00	5	73.90	72.80	-5	901	-0.55%
2022/05/16	5	69.20	0	0.00	68.90	5	1,020	0.49%
2022/05/03	5	71.80	0	0.00	71.80	5	1,116	0.45%
2022/04/22	1	76.70	0	0.00	77.00	1	1,165	0.09%
2022/04/15	0	0.00	1	80.10	80.10	-1	1,240	-0.08%
2022/04/13	0	0.00	1	83.70	83.40	-1	1,257	-0.08%
2022/04/12	2	82.45	0	0.00	83.40	2	1,263	0.16%
2022/03/29	0	0.00	7	81.13	81.30	-7	1,059	-0.66%
2022/03/10	0	0.00	1	77.00	77.50	-1	1,785	-0.06%
2022/03/08	0	0.00	2	75.65	74.40	-2	2,088	-0.10%
2022/03/02	0	0.00	5	80.90	80.70	-5	2,940	-0.17%
2022/02/24	5	78.70	0	0.00	79.20	5	3,294	0.15%
2022/02/17	3	86.30	0	0.00	84.20	3	3,812	0.08%
2022/02/10	0	0.00	10	87.00	83.30	-10	3,824	-0.26%
2022/02/09	0	0.00	1	86.00	85.40	-1	3,792	-0.03%
2022/02/08	1	85.70	0	0.00	84.80	1	3,783	0.03%
2022/01/26	0	0.00	1	78.80	78.50	-1	3,741	-0.03%
2022/01/14	5	78.10	0	0.00	78.50	5	3,729	0.13%
2022/01/12	5	80.50	0	0.00	80.20	5	3,699	0.14%
2022/01/10	5	86.70	0	0.00	85.00	5	3,673	0.14%
2022/01/03	0	0.00	1	90.60	90.60	-1	3,699	-0.03%
2021/12/29	1	91.00	0	0.00	91.00	1	3,749	0.03%
2021/12/27	1	90.60	0	0.00	90.70	1	3,778	0.03%
2021/12/24	1	90.60	12	92.32	90.70	-11	3,779	-0.29%
2021/12/23	1	95.10	3	93.23	92.60	-2	3,750	-0.05%
2021/12/22	1	89.80	1	94.40	93.40	0	3,668	0.00%
2021/12/21	2	87.90	10	89.30	89.10	-8	3,593	-0.22%
2021/12/20	0	0.00	2	86.90	86.90	-2	3,573	-0.06%
2021/12/17	20	88.05	0	0.00	88.10	20	3,553	0.56%
2021/12/16	0.5	88.30	0	0.00	87.50	0.5	3,522	0.02%
2021/12/15	1.4	88.36	0	0.00	88.30	1.4	3,499	0.04%
2021/12/10	2	93.80	0	0.00	91.50	2	3,420	0.06%
2021/12/09	2	96.10	0	0.00	94.20	2	3,357	0.06%
2021/12/07	1	99.40	1	100.00	99.70	0	3,216	0.00%
2021/12/06	2	104.75	1	104.50	103.00	1	3,132	0.03%
2021/12/02	2	102.50	0	0.00	101.00	2	2,841	0.07%
2021/12/01	2.3	102.94	5	103.00	103.00	-2.8	2,660	-0.10%
2021/11/30	0	0.00	1.7	97.72	98.10	-1.7	2,197	-0.08%
2021/11/29	2	86.50	2	89.00	91.30	0	1,933	0.00%
2021/11/26	0	0.00	1	95.00	93.00	-1	1,888	-0.05%
2021/11/24	0	0.00	9	98.80	97.00	-9	1,756	-0.51%
2021/11/23	4	95.48	1	96.20	93.50	3	1,586	0.19%
2021/11/19	0	0.00	1	89.10	92.00	-1	1,311	-0.08%
2021/11/18	0	0.00	4.1	83.13	85.30	-4.1	1,017	-0.40%
2021/11/17	1	78.20	0	0.00	77.60	1	939	0.11%
2021/11/15	0	0.00	1	76.90	77.40	-1	938	-0.11%
2021/11/10	0	0.00	0.7	73.50	73.40	-0.7	938	-0.07%
2021/11/03	0	0.00	0.1	74.00	74.00	-0.1	1,002	-0.01%
2021/11/02	1	74.60	0.1	73.90	73.80	0.9	1,006	0.09%
2021/10/28	0	0.00	1.2	73.36	72.00	-1.2	981	-0.12%
2021/10/27	1	70.60	0	0.00	71.10	1	971	0.10%
2021/10/25	0	0.00	0.1	70.40	70.10	-0.1	975	-0.01%
2021/10/20	0	0.00	1	70.70	70.50	-1	1,077	-0.09%
2021/10/18	2	71.60	0	0.00	69.70	2	1,130	0.18%
2021/10/14	0	0.00	40	68.51	69.20	-40	1,235	-3.24%
2021/10/08	2	76.70	31	76.86	77.10	-29	1,596	-1.82%
2021/10/07	50	80.00	3	76.70	80.20	47	1,687	2.79%
2021/10/06	2	73.75	2	75.40	74.00	0	1,725	0.00%
2021/09/23	0	0.00	6	71.90	71.90	-6	1,780	-0.34%
2021/09/17	0	0.00	20	77.00	76.50	-20	1,789	-1.12%
2021/09/15	0	0.00	13	77.92	75.30	-13	1,802	-0.72%
2021/09/14	10	82.70	0	0.00	83.40	10	1,767	0.57%
2021/09/10	1	82.00	0	0.00	83.60	1	1,815	0.06%
2021/09/02	40	85.55	0	0.00	85.30	40	1,977	2.02%
2021/09/01	0	0.00	1	82.90	87.50	-1	2,013	-0.05%
2021/08/30	1	80.60	0	0.00	81.50	1	2,018	0.05%
2021/08/25	2	79.60	2	80.90	82.00	0	2,160	0.00%
2021/08/19	0	0.00	1	74.20	74.00	-1	2,226	-0.04%
2021/08/18	6	75.58	5	75.70	78.80	1	2,251	0.04%
2021/08/16	2	79.90	0	0.00	79.90	2	2,284	0.09%
2021/08/13	0	0.00	3	81.30	82.20	-3	2,315	-0.13%
2021/08/11	0	0.00	20	84.59	82.50	-20	2,359	-0.85%
2021/08/10	20	88.40	0	0.00	87.80	20	2,348	0.85%
2021/08/06	4	90.90	0	0.00	90.60	4	2,412	0.17%
2021/08/05	4	91.55	0	0.00	91.50	4	2,480	0.16%
2021/07/30	2	94.45	0	0.00	93.00	2	2,667	0.07%
2021/07/27	0	0.00	1	99.80	94.50	-1	2,816	-0.04%
2021/07/26	3	98.53	1	99.10	98.00	2	2,840	0.07%
2021/07/23	0	0.00	2	101.00	101.00	-2	2,827	-0.07%
2021/07/21	0	0.00	2	106.00	106.00	-2	2,844	-0.07%
2021/07/20	1	104.50	31	106.50	104.50	-30	2,851	-1.05%
2021/07/19	31	110.03	1	108.50	109.50	30	2,850	1.05%
2021/07/16	0	0.00	14	105.25	107.50	-14	2,798	-0.50%
2021/07/15	4	97.08	1	97.90	97.80	3	2,827	0.11%
2021/07/14	3	100.13	4	102.50	101.50	-1	2,897	-0.03%
2021/07/13	1	96.30	4	97.95	100.50	-3	2,776	-0.11%
2021/07/12	1	91.50	0	0.00	91.50	1	2,743	0.04%
2021/07/08	4	90.85	11	91.70	92.80	-7	2,879	-0.24%
2021/06/30	1	88.60	0	0.00	88.80	1	3,461	0.03%
2021/06/29	5	89.60	0	0.00	88.30	5	3,637	0.14%
2021/06/24	1	90.00	1	91.00	89.50	0	3,964	0.00%
2021/06/23	0	0.00	5	90.30	89.60	-5	4,010	-0.12%
2021/06/22	8	89.21	0	0.00	88.60	8	4,093	0.20%
2021/06/18	1	95.90	7	93.37	94.40	-6	4,072	-0.15%
2021/06/17	0	0.00	6	92.42	93.30	-6	4,036	-0.15%
2021/06/16	2	91.50	0	0.00	90.30	2	4,057	0.05%
2021/06/15	0	0.00	1	93.10	92.70	-1	4,098	-0.02%
2021/06/11	4	91.63	0	0.00	91.70	4	4,145	0.10%
2021/06/10	0	0.00	10	92.53	92.90	-10	4,212	-0.24%
2021/06/09	7	89.69	5	91.84	89.00	2	4,316	0.05%
2021/06/08	1	88.70	0	0.00	88.70	1	4,495	0.02%
2021/06/07	1	88.00	0	0.00	88.60	1	4,724	0.02%
2021/06/04	4	89.43	0	0.00	88.00	4	5,022	0.08%
2021/06/02	1	94.70	3	96.50	92.40	-2	5,037	-0.04%
2021/06/01	1	92.10	1	94.40	92.40	0	4,977	0.00%
2021/05/31	4	91.78	7	92.67	92.70	-3	4,973	-0.06%
2021/05/28	6	89.53	4	90.65	89.10	2	4,974	0.04%
2021/05/27	4	89.45	0	0.00	88.80	4	5,005	0.08%
2021/05/26	0	0.00	1	91.40	93.20	-1	5,020	-0.02%
2021/05/25	1	94.70	3	92.33	93.50	-2	5,013	-0.04%
2021/05/21	0	0.00	2	82.25	85.80	-2	5,051	-0.04%
2021/05/20	0	0.00	8	83.51	80.60	-8	5,217	-0.15%
2021/05/19	6	81.60	2	82.80	83.80	4	5,456	0.07%
2021/05/18	2	81.80	16	79.33	81.80	-14	5,571	-0.25%
2021/05/17	12	76.70	12	78.90	74.40	0	5,612	0.00%
2021/05/14	8	82.39	8	83.60	80.20	0	5,842	0.00%
2021/05/13	7	79.00	8	79.98	81.50	-1	5,897	-0.02%
2021/05/12	11	81.71	5	84.36	79.40	6	5,836	0.10%
2021/05/11	4	90.38	0	0.00	88.20	4	5,776	0.07%
2021/05/10	0	0.00	50	98.19	97.90	-50	5,741	-0.87%
2021/05/07	12	101.75	1	102.00	102.00	11	5,737	0.19%
2021/05/06	10	98.96	6	100.32	98.40	4	5,703	0.07%
2021/05/05	36	103.03	61	101.01	99.90	-25	5,670	-0.44%
2021/05/04	17	103.12	16	103.19	101.50	1	5,632	0.02%
2021/05/03	7	115.71	0	0.00	111.50	7	5,593	0.13%
2021/04/29	4	117.13	6	119.92	120.50	-2	5,597	-0.04%
2021/04/28	4	118.50	1	121.00	118.50	3	5,589	0.05%
2021/04/27	17	120.76	1	121.00	118.50	16	5,605	0.29%
2021/04/26	1	125.00	0	0.00	123.00	1	5,649	0.02%
2021/04/23	33	123.91	0	0.00	124.00	33	5,628	0.59%
2021/04/22	3	126.00	41	129.34	123.00	-38	5,613	-0.68%
2021/04/21	0	0.00	2	131.50	133.50	-2	5,558	-0.04%
2021/04/20	32	122.95	15	123.27	130.50	17	5,448	0.31%
2021/04/19	18	119.17	1	120.50	119.00	17	5,428	0.31%
2021/04/16	6	122.33	90	121.96	121.50	-84	5,522	-1.52%
2021/04/15	5	118.80	16	121.25	125.00	-11	5,592	-0.20%
2021/04/14	13	116.08	5	119.10	116.00	8	5,564	0.14%
2021/04/13	9	122.72	0	0.00	120.00	9	5,539	0.16%
2021/04/09	4	131.25	0	0.00	128.50	4	5,538	0.07%
2021/04/08	20	136.00	4	135.13	136.50	16	5,427	0.29%
2021/04/07	8	121.44	8	121.13	127.50	0	5,213	0.00%
2021/04/06	5	121.20	6	121.92	118.50	-1	5,096	-0.02%
2021/04/01	6	121.00	0	0.00	118.50	6	5,014	0.12%
2021/03/31	0	0.00	3	117.17	123.50	-3	4,871	-0.06%
2021/03/30	1	112.50	4	112.50	112.50	-3	4,673	-0.06%
2021/03/29	2	111.50	1	110.50	110.50	1	4,642	0.02%
2021/03/26	5	108.30	13	109.46	109.50	-8	4,574	-0.17%
2021/03/25	5	107.00	11	107.68	106.50	-6	4,530	-0.13%
2021/03/24	1	103.00	0	0.00	103.00	1	4,451	0.02%
2021/03/23	5	103.10	1	106.00	103.00	4	4,449	0.09%
2021/03/22	7	105.07	1	105.50	104.50	6	4,425	0.14%
2021/03/19	4	105.88	6	105.92	106.50	-2	4,403	-0.05%
2021/03/18	9	103.50	3	106.50	105.00	6	4,363	0.14%
2021/03/17	121	103.43	0	0.00	104.50	121	4,317	2.80%	大買/鉅額交易
2021/03/16	1	104.00	0	0.00	101.50	1	4,270	0.02%
2021/03/15	6	101.00	0	0.00	101.00	6	4,202	0.14%
2021/03/12	11	106.95	0	0.00	108.00	11	4,058	0.27%
2021/03/11	0	0.00	3	115.00	116.00	-3	3,863	-0.08%
2021/03/10	3	113.17	32	111.81	105.50	-29	3,656	-0.79%
2021/03/09	20	108.50	0	0.00	108.50	20	3,345	0.60%
2021/03/04	0	0.00	0.3	108.00	109.00	-0.3	3,270	-0.01%
2021/03/03	21	104.88	0	0.00	107.00	21	3,269	0.64%
2021/03/02	5	112.00	0	0.00	106.00	5	3,270	0.15%
2021/02/26	16	112.53	0	0.00	112.00	16	3,245	0.49%
2021/02/25	0	0.00	10	106.25	108.50	-10	3,203	-0.31%
2021/02/24	10	106.00	5	108.40	105.00	5	3,189	0.16%
2021/02/22	3	112.00	2	111.50	113.00	1	3,107	0.03%
2021/02/19	5	103.30	7	105.71	103.00	-2	2,950	-0.07%
2021/02/18	0	0.00	1	104.00	104.00	-1	2,701	-0.04%
2021/02/17	10	92.50	2	94.35	94.70	8	2,564	0.31%
2021/02/05	21	85.10	6	84.50	86.10	15	2,517	0.60%
2021/02/04	0	0.00	1	80.90	80.80	-1	2,348	-0.04%
2021/01/26	5	78.90	0	0.00	77.10	5	2,335	0.21%
2021/01/25	0.2	80.00	0	0.00	80.40	0.2	2,312	0.01%
2021/01/22	0	0.00	6	79.98	81.00	-6	2,284	-0.26%
2021/01/21	5	77.60	0	0.00	78.00	5	2,249	0.22%
2021/01/20	51	77.85	0	0.00	76.00	51	2,242	2.28%
2021/01/19	0	0.00	5	80.46	81.00	-5	2,237	-0.22%
2021/01/18	5.3	78.18	0	0.00	79.80	5.3	2,169	0.24%
2021/01/15	0	0.00	1	79.90	78.00	-1	2,147	-0.05%
2021/01/14	2	80.55	5	79.90	80.10	-3	2,122	-0.14%
2021/01/13	6	79.03	3	80.13	80.50	3	2,050	0.15%
2021/01/12	11.4	78.44	1	77.70	76.50	10.4	1,950	0.53%
2021/01/11	0	0.00	1	79.50	77.80	-1	1,871	-0.05%
2021/01/08	2.1	76.02	3	76.33	75.90	-0.9	1,773	-0.05%
2021/01/06	0.2	70.80	0	0.00	71.00	0.2	1,632	0.01%
2021/01/05	1	73.50	1.3	71.77	72.80	-0.3	1,582	-0.02%
2020/12/28	0	0.00	1	66.40	66.40	-1	1,577	-0.06%
2020/12/24	2	65.85	2	65.00	66.60	0	1,544	0.00%
2020/12/14	1	64.10	0	0.00	65.10	1	1,763	0.06%
2020/12/07	0	0.00	1	66.40	65.20	-1	1,836	-0.05%
2020/12/04	1.2	66.95	0	0.00	66.20	1.2	1,845	0.07%
2020/12/03	0.3	68.10	0	0.00	68.10	0.3	1,858	0.02%
2020/11/27	1	68.40	0	0.00	68.50	1	2,158	0.05%
2020/11/25	2	70.05	0	0.00	69.80	2	2,208	0.09%
2020/11/23	0	0.00	1	72.90	72.60	-1	2,305	-0.04%
2020/11/18	0	0.00	1	71.40	72.60	-1	2,633	-0.04%
2020/11/12	2	74.20	1	74.90	72.60	1	3,064	0.03%
2020/10/28	1	73.30	1	74.10	72.10	0	4,669	0.00%
2020/10/27	2	74.10	1	75.20	73.20	1	4,725	0.02%
2020/10/22	1	74.50	0	0.00	75.40	1	4,856	0.02%
2020/10/21	0.9	77.50	0	0.00	77.50	0.9	5,094	0.02%
2020/10/19	0	0.00	0.1	79.00	79.10	-0.1	5,301	0.00%
2020/10/15	0	0.00	22	81.00	80.70	-22	5,912	-0.37%
2020/10/14	22	82.49	1	81.80	82.20	21	5,931	0.35%
2020/10/12	1	83.50	0	0.00	82.00	1	6,012	0.02%
2020/10/08	1	84.80	22	84.92	85.30	-21	6,212	-0.34%
2020/10/06	23	83.76	1	84.40	84.60	22	6,286	0.35%
2020/09/29	3	80.47	1	80.50	79.80	2	6,440	0.03%
2020/09/24	1	82.90	1	82.40	82.00	0	6,745	0.00%
2020/09/23	1	86.70	1	85.80	86.20	0	6,811	0.00%
2020/09/21	0	0.00	1	87.70	86.60	-1	6,810	-0.01%
2020/09/18	0	0.00	3	84.47	85.50	-3	6,766	-0.04%
2020/09/17	1	81.80	0	0.00	82.80	1	6,736	0.01%
2020/09/10	1	88.50	0	0.00	88.40	1	6,660	0.02%
2020/09/08	0	0.00	5	88.40	85.50	-5	6,608	-0.08%
2020/09/07	0	0.00	1	90.50	88.00	-1	6,598	-0.02%
2020/09/04	3	90.30	1	91.60	91.00	2	6,575	0.03%
2020/09/03	1	93.80	6	95.80	91.50	-5	6,609	-0.08%
2020/09/02	3	92.83	9	92.89	92.30	-6	6,463	-0.09%
2020/08/31	1	91.50	0	0.00	92.60	1	6,441	0.02%
2020/08/28	2	92.65	10	92.30	90.00	-8	6,398	-0.13%
2020/08/27	11	91.10	21	90.20	91.00	-10	6,363	-0.16%
2020/08/26	27	91.86	20	93.80	90.70	7	6,368	0.11%
2020/08/25	5	86.60	7.3	88.98	90.30	-2.3	6,208	-0.04%
2020/08/24	13	84.72	0	0.00	86.50	13	6,137	0.21%
2020/08/21	1	82.40	1	82.60	84.00	0	6,181	0.00%
2020/08/20	1	84.20	2	81.10	79.20	-1	6,418	-0.02%
2020/08/19	17	90.04	11	89.68	87.80	6	6,420	0.09%
2020/08/18	4	87.38	5	88.38	88.30	-1	6,298	-0.02%
2020/08/17	0	0.00	2	89.50	90.10	-2	6,207	-0.03%
2020/08/14	2	85.65	0	0.00	85.40	2	6,119	0.03%
2020/08/13	4	87.75	5	89.42	85.50	-1	6,069	-0.02%
2020/08/12	4	83.13	4	84.98	86.80	0	5,730	0.00%
2020/08/11	1	81.40	0	0.00	82.50	1	5,593	0.02%
2020/08/10	2	86.80	2	87.10	86.40	0	5,506	0.00%
2020/08/07	3	85.70	1	86.00	86.50	2	5,433	0.04%
2020/08/06	1	86.00	0	0.00	82.50	1	5,272	0.02%
2020/08/05	2	83.85	8	81.93	83.50	-6	5,052	-0.12%
2020/08/04	0	0.00	1	78.00	78.00	-1	4,766	-0.02%
2020/08/03	4	77.75	3	78.70	77.20	1	4,866	0.02%
2020/07/31	1	75.00	2	75.00	77.00	-1	4,933	-0.02%
2020/07/30	0	0.00	1	74.40	74.50	-1	4,915	-0.02%
2020/07/29	3	71.37	1	71.90	73.30	2	4,955	0.04%
2020/07/27	2	77.85	16	77.04	75.40	-14	5,000	-0.28%
2020/07/24	1	75.90	10	76.24	74.90	-9	4,867	-0.18%
2020/07/23	1	75.30	0	0.00	77.60	1	4,965	0.02%
2020/07/22	11	76.96	0	0.00	77.60	11	4,881	0.23%
2020/07/21	13	75.90	5	75.96	77.00	8	4,628	0.17%
2020/07/16	2	70.55	2	71.00	71.30	0	4,378	0.00%
2020/07/15	5	73.28	2	74.30	70.60	3	4,352	0.07%
2020/07/14	1	71.40	1	71.50	70.90	0	4,200	0.00%
2020/07/13	2	69.10	1	68.00	69.80	1	4,194	0.02%
2020/07/10	1	66.80	10	67.00	66.70	-9	4,207	-0.21%
2020/07/09	5	72.68	8	72.00	71.40	-3	4,240	-0.07%
2020/07/08	18	72.61	1	71.80	72.20	17	4,299	0.40%
2020/07/07	0	0.00	6	71.38	72.20	-6	4,295	-0.14%
2020/07/06	2	69.45	3	69.93	70.40	-1	4,208	-0.02%
2020/07/02	2	65.10	2	66.65	65.00	0	4,194	0.00%
2020/07/01	0	0.00	1	64.00	64.40	-1	4,143	-0.02%
2020/06/16	0	0.00	1	60.50	61.20	-1	4,396	-0.02%
2020/06/15	2	60.45	0	0.00	59.20	2	4,414	0.05%
2020/06/11	3	61.87	0	0.00	59.80	3	4,415	0.07%
2020/06/10	6	61.70	0	0.00	62.40	6	4,405	0.14%
2020/06/09	1	65.00	0	0.00	64.70	1	4,361	0.02%
2020/06/08	1	66.00	0	0.00	65.30	1	4,390	0.02%
2020/06/05	0	0.00	1	67.00	67.30	-1	4,368	-0.02%
2020/06/04	1	65.20	0	0.00	65.20	1	4,362	0.02%
2020/06/03	2	66.25	0	0.00	66.20	2	4,372	0.05%
2020/06/02	1	68.30	0	0.00	66.00	1	4,372	0.02%
2020/06/01	1	66.00	0	0.00	66.40	1	4,353	0.02%
2020/05/29	0	0.00	9	66.81	65.60	-9	4,350	-0.21%
2020/05/28	9	67.98	8	68.83	66.60	1	4,328	0.02%
2020/05/27	25	69.80	34	70.06	67.60	-9	4,271	-0.21%
2020/05/26	21	66.44	10	67.05	67.20	11	4,066	0.27%
2020/05/25	1	61.10	0	0.00	61.10	1	3,956	0.03%
2020/05/21	0	0.00	1	64.50	64.90	-1	3,911	-0.03%
2020/05/18	1	58.90	0	0.00	61.00	1	3,845	0.03%
2020/05/15	1	62.50	0	0.00	61.40	1	3,796	0.03%
2020/05/14	0	0.00	1	65.40	61.50	-1	3,775	-0.03%
2020/05/11	1	65.80	1	66.10	65.60	0	3,681	0.00%
2020/05/08	7	68.49	5	67.20	66.90	2	3,618	0.06%
2020/05/07	1	66.10	2	65.95	68.50	-1	3,480	-0.03%
2020/05/06	1	63.60	0	0.00	63.60	1	3,332	0.03%
2020/05/05	0	0.00	2	63.90	64.30	-2	3,292	-0.06%
2020/05/04	1	63.50	0	0.00	63.60	1	3,234	0.03%
2020/04/30	1	64.70	0	0.00	64.70	1	3,185	0.03%
2020/04/29	3	62.00	0	0.00	62.00	3	3,067	0.10%
2020/04/28	0	0.00	12	58.93	61.00	-12	2,958	-0.41%
2020/04/27	13	56.12	16	55.75	56.60	-3	2,789	-0.11%
2020/04/24	0	0.00	2	54.00	54.20	-2	2,753	-0.07%
2020/04/23	10	54.80	15	53.83	54.60	-5	2,753	-0.18%
2020/04/22	16	53.39	0	0.00	53.50	16	2,717	0.59%
2020/04/21	0	0.00	20	54.02	52.80	-20	2,683	-0.75%
2020/04/17	2	58.80	2	60.50	55.80	0	2,571	0.00%
2020/04/16	3	58.40	0	0.00	59.70	3	2,489	0.12%
2020/04/15	0	0.00	2	59.20	58.20	-2	2,439	-0.08%
2020/04/14	12	59.20	9	59.23	60.00	3	2,385	0.13%
2020/04/13	14	57.97	1	59.20	56.50	13	2,306	0.56%
2020/04/10	5	55.80	0	0.00	55.90	5	2,201	0.23%
2020/04/09	1	56.40	7	55.79	55.80	-6	2,171	-0.28%
2020/04/08	10	53.68	5	54.50	56.00	5	2,142	0.23%
2020/04/06	2	47.00	5	47.70	47.00	-3	1,976	-0.15%
2020/04/01	0	0.00	3	46.90	47.85	-3	1,943	-0.15%
2020/03/31	8	46.11	0	0.00	46.90	8	1,972	0.41%
2020/03/27	0	0.00	5	45.05	44.00	-5	1,912	-0.26%
2020/03/26	5	43.09	0	0.00	43.30	5	1,835	0.27%
2020/03/09	0	0.00	1	48.45	47.20	-1	1,697	-0.06%
2020/03/04	5	51.70	12	51.52	50.70	-7	1,716	-0.41%
2020/03/03	0	0.00	3	52.80	52.70	-3	1,705	-0.18%
2020/03/02	1	52.40	0	0.00	52.40	1	1,703	0.06%
2020/02/27	10	61.70	0	0.00	55.70	10	1,676	0.60%
2020/02/24	0	0.00	4	54.80	55.50	-4	1,571	-0.25%
2020/02/21	0	0.00	5	56.00	55.30	-5	1,711	-0.29%
2020/01/02	0	0.00	1	70.90	71.30	-1	4,338	-0.02%
2019/12/31	1	70.20	0	0.00	69.80	1	4,600	0.02%
2019/12/26	0	0.00	2	70.90	70.00	-2	4,967	-0.04%
2019/12/25	0	0.00	1	69.70	69.90	-1	4,939	-0.02%
2019/12/17	1	70.70	0	0.00	69.30	1	5,055	0.02%
2019/12/11	0	0.00	2	67.90	67.00	-2	5,200	-0.04%
2019/12/10	1	68.90	0	0.00	67.90	1	5,279	0.02%
2019/12/09	0	0.00	1	69.20	68.40	-1	5,358	-0.02%
2019/12/03	1	67.50	0	0.00	67.00	1	5,912	0.02%
2019/12/02	0	0.00	1	68.50	67.90	-1	5,915	-0.02%
2019/11/22	1	66.90	0	0.00	66.00	1	5,943	0.02%
2019/11/20	5	66.80	0	0.00	65.50	5	5,980	0.08%
2019/11/15	0	0.00	2	72.50	72.90	-2	6,208	-0.03%
2019/11/14	2	72.15	1	71.10	71.30	1	6,279	0.02%
2019/11/13	3	75.97	1	72.20	71.60	2	6,309	0.03%
2019/11/12	1	74.00	8	72.63	76.30	-7	5,966	-0.12%
2019/11/11	2	69.70	2	70.10	69.40	0	5,812	0.00%
2019/11/08	0	0.00	2	71.55	71.80	-2	5,794	-0.03%
2019/11/06	0	0.00	1	71.20	71.00	-1	5,755	-0.02%
2019/11/05	2	72.40	0	0.00	71.00	2	5,742	0.03%
2019/11/04	2	71.60	0	0.00	70.70	2	5,714	0.03%
2019/11/01	1	67.50	5	68.08	70.40	-4	5,671	-0.07%
2019/10/31	0	0.00	5	67.40	66.10	-5	5,581	-0.09%
2019/10/30	1	67.70	1	67.70	67.40	0	5,579	0.00%
2019/10/28	10	68.83	0	0.00	67.90	10	5,523	0.18%
2019/10/25	1	69.30	3	71.50	69.30	-2	5,519	-0.04%
2019/10/24	0	0.00	2	71.00	70.00	-2	5,462	-0.04%
2019/10/23	8	71.68	5	73.50	70.60	3	5,442	0.06%
2019/10/22	10	71.65	2	72.05	71.70	8	5,363	0.15%
2019/10/21	1	69.90	0	0.00	69.80	1	5,309	0.02%
2019/10/18	0	0.00	1	73.80	72.20	-1	5,239	-0.02%
2019/10/17	1	73.40	1	72.50	72.50	0	5,170	0.00%
2019/10/16	2	71.70	1	71.00	73.20	1	5,059	0.02%
2019/10/15	0	0.00	0.1	71.30	71.30	-0.1	4,887	0.00%
2019/10/14	0	0.00	5	64.90	64.90	-5	4,671	-0.11%
2019/10/09	10	59.05	5	59.00	59.00	5	4,675	0.11%
2019/10/08	10	60.35	12	60.72	59.70	-2	4,651	-0.04%
2019/10/07	7	61.64	11	62.63	60.50	-4	4,646	-0.09%
2019/10/04	5	60.00	12	59.08	60.30	-7	4,391	-0.16%
2019/10/03	10	56.47	9	55.06	57.90	1	4,220	0.02%
2019/10/02	3	54.40	0.2	54.00	54.20	2.8	4,071	0.07%
2019/10/01	3	53.60	0	0.00	53.80	3	4,047	0.07%
2019/09/27	0	0.00	1.5	51.58	52.60	-1.5	4,017	-0.04%
2019/09/26	0	0.00	5	52.20	52.10	-5	3,990	-0.13%
2019/09/25	5	52.30	1	52.20	52.00	4	4,001	0.10%
2019/09/24	3	53.47	0	0.00	52.80	3	4,039	0.07%
2019/09/23	1	52.20	0	0.00	52.10	1	4,010	0.02%
2019/09/20	1	52.90	0	0.00	52.30	1	4,003	0.02%
2019/09/18	0	0.00	15	51.97	52.00	-15	4,028	-0.37%
2019/09/17	20	53.38	5	50.60	50.30	15	4,031	0.37%
2019/09/16	0	0.00	10	55.15	55.40	-10	4,010	-0.25%
2019/09/12	6	54.77	0	0.00	55.10	6	4,017	0.15%
2019/09/11	5	55.66	15	55.63	55.60	-10	3,935	-0.25%
2019/09/10	5	55.60	0	0.00	54.20	5	3,849	0.13%
2019/09/09	7	54.54	5	55.10	56.50	2	3,764	0.05%
2019/09/06	8	53.58	6	53.78	54.80	2	3,642	0.05%
2019/09/05	5	51.70	11	49.12	51.80	-6	3,431	-0.17%
2019/09/04	10	47.25	5	47.20	47.15	5	3,230	0.15%
2019/09/03	5	46.25	5	47.00	46.90	0	3,227	0.00%
2019/09/02	5	44.60	45	46.10	46.20	-40	3,230	-1.24%
2019/08/29	0	0.00	20	46.80	47.05	-20	3,158	-0.63%
2019/08/28	10	46.85	14	46.91	47.05	-4	3,126	-0.13%
2019/08/27	0	0.00	1	49.20	48.10	-1	3,077	-0.03%
2019/08/26	1	47.10	0	0.00	45.50	1	3,033	0.03%
2019/08/23	2	49.05	2	49.80	48.20	0	2,992	0.00%
2019/08/22	17	49.12	15	49.14	49.70	2	2,932	0.07%
2019/08/21	11	46.80	15	47.26	47.55	-4	2,797	-0.14%
2019/08/20	22	50.18	2	49.43	46.55	20	2,726	0.73%
2019/08/19	9	46.17	11	45.02	47.75	-2	2,468	-0.08%
2019/08/16	13	43.94	1	44.35	43.45	12	2,348	0.51%
2019/08/08	1	42.20	0	0.00	42.05	1	2,258	0.04%
2019/07/31	2	42.00	0	0.00	42.00	2	2,138	0.09%
2019/07/16	0	0.00	1	44.15	43.85	-1	2,531	-0.04%
2019/07/10	0	0.00	1	38.60	38.85	-1	2,544	-0.04%
2019/07/09	0	0.00	3	37.70	37.40	-3	2,544	-0.12%
2019/07/01	3	37.60	3	37.20	36.90	0	2,558	0.00%
2019/06/27	1	36.30	0	0.00	36.25	1	2,747	0.04%
2019/06/26	1	36.60	1	36.80	37.00	0	2,912	0.00%
2019/06/25	1	37.30	10	37.28	37.30	-9	2,898	-0.31%
2019/06/24	10	36.10	1	37.30	37.30	9	2,901	0.31%
2019/06/21	1	35.95	0	0.00	35.55	1	2,888	0.03%
2019/06/18	1	31.15	0	0.00	31.00	1	2,823	0.04%
2019/06/11	1	33.00	0	0.00	32.80	1	3,008	0.03%
2019/05/31	0	0.00	2	32.35	32.20	-2	3,082	-0.06%
2019/04/30	0	0.00	100	37.23	37.65	-100	3,147	-3.18%
2019/04/29	100	36.55	0	0.00	36.15	100	3,133	3.19%
2019/04/25	1	40.70	0	0.00	40.50	1	2,833	0.04%
2019/04/24	32	45.01	0	0.00	44.70	32	2,682	1.19%
2019/04/23	10	45.00	0	0.00	45.35	10	2,588	0.39%
2019/04/19	1	61.70	1	61.20	54.20	0	2,378	0.00%
2019/04/16	1	59.40	0	0.00	59.40	1	2,308	0.04%
2019/04/15	0	0.00	1	58.80	58.80	-1	2,311	-0.04%
2019/04/08	5	55.20	0	0.00	55.60	5	2,254	0.22%
2019/04/01	1	55.50	3	56.23	56.50	-2	2,319	-0.09%
2019/03/29	2	50.20	3	52.17	53.20	-1	2,218	-0.05%
2019/03/28	0	0.00	1	48.40	48.40	-1	2,056	-0.05%
2019/03/27	0	0.00	1	44.20	44.00	-1	2,028	-0.05%
2019/03/26	1	41.40	0	0.00	41.10	1	1,924	0.05%
2019/03/22	0	0.00	10	39.72	39.75	-10	1,831	-0.55%
2019/03/12	10	32.18	0	0.00	32.00	10	1,508	0.66%
2019/02/18	0	0.00	1	30.40	31.40	-1	1,164	-0.09%
2019/02/15	0	0.00	11	28.58	28.55	-11	1,088	-1.01%
2019/02/14	0	0.00	4	29.40	29.35	-4	1,076	-0.37%
2019/02/12	15	30.47	0	0.00	30.00	15	1,047	1.43%
2019/01/21	0	0.00	6	27.05	27.60	-6	902	-0.66%
2019/01/15	0	0.00	5	28.60	28.55	-5	861	-0.58%
2019/01/14	6	30.12	0	0.00	28.60	6	846	0.71%
2019/01/10	6	30.70	0	0.00	30.20	6	780	0.77%
2019/01/09	0	0.00	12	29.05	30.20	-12	724	-1.66%
2019/01/08	12	29.68	0	0.00	29.95	12	671	1.79%
2018/12/28	0	0.00	14	27.78	27.70	-14	457	-3.06%
2018/12/27	10	28.90	0	0.00	29.15	10	436	2.29%
2018/12/26	0	0.00	21	28.67	29.40	-21	401	-5.23%
2018/12/25	16	27.77	0	0.00	28.90	16	348	4.58%
2018/12/24	0	0.00	6	28.74	29.20	-6	301	-1.99%
2018/12/22	15	25.77	0	0.00	27.40	15	195	7.67%