力致 (3483)-台中銀-豐原券商分點個股進出

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
209.0
漲跌
▼3.0
漲幅
-1.42%
成交量
12,813張
產業
上櫃電腦及週邊類股▲1.01%
368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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/06/25	11.1	206.15	5	208.88	209.00	6	7,220	0.08%
2024/06/24	16.1	220.33	0	0.00	212.00	16.1	7,025	0.23%
2024/06/21	10	224.20	8.5	227.61	228.50	1.5	6,833	0.02%
2024/06/20	1.2	206.40	8	207.31	213.00	-6.8	6,444	-0.11%
2024/06/19	4	194.00	2	193.50	194.00	2	6,184	0.03%
2024/06/18	4.1	194.98	2	198.00	194.00	2.1	6,127	0.03%
2024/06/17	1	192.00	1	194.00	194.00	0	6,047	0.00%
2024/06/14	3.1	196.13	2	195.00	195.00	1.1	6,022	0.02%
2024/06/13	1.2	196.63	0	0.00	197.50	1.2	5,974	0.02%
2024/06/11	0.8	192.70	0	0.00	186.00	0.8	5,934	0.01%
2024/06/07	1.3	197.94	1	196.00	192.50	0.3	5,894	0.01%
2024/06/06	3.4	193.76	2	194.50	196.00	1.4	5,849	0.02%
2024/06/05	0.1	190.00	2	197.50	187.50	-1.9	5,747	-0.03%
2024/06/04	2.2	205.00	1	205.00	205.00	1.2	5,605	0.02%
2024/06/03	0.2	207.50	0	0.00	208.00	0.2	5,581	0.00%
2024/05/31	2	210.75	2	210.50	207.00	0	5,713	0.00%
2024/05/30	8.1	202.76	9	205.83	203.50	-0.9	5,595	-0.02%
2024/05/29	8	198.56	23	199.07	198.00	-15	5,389	-0.28%
2024/05/28	4	190.38	6	190.58	188.50	-2	4,973	-0.04%
2024/05/27	6	189.08	8	191.44	187.00	-2	4,878	-0.04%
2024/05/24	16	188.88	4	190.38	188.50	12	4,800	0.25%
2024/05/23	6	189.66	4	189.63	186.00	2	4,666	0.04%
2024/05/22	16	184.78	18	187.06	187.50	-2	4,434	-0.05%
2024/05/21	38	175.66	40	176.98	179.50	-2	4,132	-0.05%
2024/05/20	5	174.70	12.7	177.32	174.00	-7.7	3,948	-0.20%
2024/05/17	2	168.75	3	167.67	170.00	-1	3,739	-0.03%
2024/05/15	1	165.00	1	162.00	162.00	0	3,779	0.00%
2024/05/14	0	0.00	1	164.50	163.00	-1	3,969	-0.03%
2024/05/09	0	0.00	1	161.00	162.00	-1	4,418	-0.02%
2024/05/08	0	0.00	3	165.67	165.50	-3	4,402	-0.07%
2024/05/07	2	157.75	0	0.00	161.00	2	4,473	0.04%
2024/05/03	2	161.50	2	161.50	160.50	0	4,519	0.00%
2024/05/02	2	166.00	1	163.00	163.00	1	4,535	0.02%
2024/04/30	3.1	162.94	4	162.49	166.50	-0.9	4,657	-0.02%
2024/04/29	5	158.90	5	159.88	160.00	0	4,554	0.00%
2024/04/26	3	154.00	5	155.30	154.00	-2	4,509	-0.04%
2024/04/25	0	0.00	2	148.00	145.00	-2	4,466	-0.04%
2024/04/23	1	140.98	0	0.00	141.00	1	4,486	0.02%
2024/04/19	1	133.00	1	135.00	140.50	0	4,527	0.00%
2024/04/17	3	137.83	4	137.50	137.00	-1	4,522	-0.02%
2024/04/16	1.2	137.58	0	0.00	135.00	1.2	4,523	0.03%
2024/04/15	1	145.00	0	0.00	144.50	1	4,502	0.02%
2024/04/12	2	149.00	0	0.00	148.00	2	4,521	0.04%
2024/04/11	1	145.00	0	0.00	146.00	1	4,536	0.02%
2024/04/08	1	151.00	0	0.00	150.00	1	4,695	0.02%
2024/04/02	0	0.00	1	149.00	150.00	-1	4,921	-0.02%
2024/04/01	1	153.00	0	0.00	153.00	1	5,034	0.02%
2024/03/26	1	163.50	0	0.00	157.50	1	5,105	0.02%
2024/03/25	0	0.00	3	166.00	161.00	-3	5,076	-0.06%
2024/03/22	1	155.50	0	0.00	155.50	1	5,064	0.02%
2024/03/20	1	149.00	1	150.50	149.50	0	5,019	0.00%
2024/03/19	0	0.00	1	147.50	147.50	-1	5,005	-0.02%
2024/03/18	1	148.00	0	0.00	147.00	1	4,999	0.02%
2024/03/15	0	0.00	10	145.00	146.00	-10	4,996	-0.20%
2024/03/14	4.1	147.44	0	0.00	145.00	4.1	5,034	0.08%
2024/03/13	4.2	154.53	3	152.33	151.50	1.2	4,992	0.02%
2024/03/12	1	155.50	2	157.75	158.50	-1	4,989	-0.02%
2024/03/11	2.2	156.43	2	156.25	154.50	0.2	4,970	0.00%
2024/03/08	3.2	162.06	2	157.75	157.50	1.2	4,947	0.02%
2024/03/07	4	166.37	1	164.00	164.00	3	4,979	0.06%
2024/03/06	13.2	174.77	11	176.14	168.00	2.2	4,946	0.04%
2024/03/05	2.2	169.64	1	171.00	171.50	1.2	4,725	0.02%
2024/03/04	11.2	172.19	1	170.50	169.00	10.2	4,744	0.21%
2024/03/01	2	171.60	1	172.00	170.50	1	4,736	0.02%
2024/02/29	0.1	172.50	6	169.08	171.50	-6	4,729	-0.13%
2024/02/27	6	166.08	2	162.50	167.00	4	4,754	0.08%
2024/02/23	3.3	166.03	1	167.50	165.00	2.3	5,335	0.04%
2024/02/22	4	170.25	3	168.00	170.00	1	5,731	0.02%
2024/02/19	3.3	171.36	2	173.00	170.50	1.3	5,869	0.02%
2024/02/16	8	176.75	20	176.05	176.00	-12	5,848	-0.21%
2024/02/15	0	0.00	18	177.41	182.50	-18	5,754	-0.31%
2024/02/05	13	171.23	15	173.87	166.00	-2	5,645	-0.04%
2024/02/02	25.3	171.03	28	170.14	172.00	-2.7	5,433	-0.05%
2024/02/01	11	164.14	8	165.50	164.00	3	5,413	0.06%
2024/01/31	1	163.00	0	0.00	163.00	1	5,470	0.02%
2024/01/30	10	165.05	4	166.75	165.00	6	5,479	0.11%
2024/01/29	0.1	162.00	0	162.00	161.50	0.1	5,422	0.00%
2024/01/26	2.1	159.38	1	157.00	156.50	1.1	5,442	0.02%
2024/01/25	5	164.40	0	0.00	162.50	5	5,474	0.09%
2024/01/24	1.1	168.30	6	167.00	165.00	-4.9	5,440	-0.09%
2024/01/23	2	161.50	3	163.83	161.50	-1	5,266	-0.02%
2024/01/22	1.1	161.68	15	162.40	163.50	-13.9	5,216	-0.27%
2024/01/19	5	156.11	0	0.00	156.00	5	5,153	0.10%
2024/01/18	0	0.00	1	162.00	159.50	-1	5,124	-0.02%
2024/01/17	0	0.00	1	158.00	158.00	-1	5,142	-0.02%
2024/01/16	3.2	158.62	2	160.00	161.00	1.2	5,166	0.02%
2024/01/15	3.1	152.13	5	155.50	157.50	-1.9	5,209	-0.04%
2024/01/12	0.1	151.50	0	0.00	151.50	0.1	5,220	0.00%
2024/01/11	0	0.00	2	152.50	153.00	-2	5,283	-0.04%
2024/01/10	0	0.00	2	153.00	151.50	-2	5,321	-0.04%
2024/01/09	1	153.50	0	0.00	153.00	1	5,493	0.02%
2024/01/08	1.1	155.23	0	0.00	152.50	1.1	5,686	0.02%
2024/01/05	2.1	158.19	0	0.00	157.00	2.1	5,926	0.04%
2024/01/04	10.1	160.44	3	162.67	159.00	7.1	6,164	0.12%
2024/01/03	0	0.00	9	163.72	163.50	-9	6,308	-0.14%
2024/01/02	4	160.50	0	0.00	162.00	4	6,414	0.06%
2023/12/29	0	0.00	5	162.50	162.50	-5	6,419	-0.08%
2023/12/28	6	162.50	7.4	164.71	160.50	-1.4	6,370	-0.02%
2023/12/27	1.1	159.55	3.7	159.01	159.00	-2.7	6,234	-0.04%
2023/12/22	7	155.43	4.1	152.16	152.00	2.9	6,234	0.05%
2023/12/21	1	151.50	0	0.00	151.00	1	6,247	0.02%
2023/12/20	0	153.00	0	0.00	152.00	0	6,256	0.00%
2023/12/19	2.1	144.96	2.2	147.66	150.50	0	6,254	0.00%
2023/12/18	0.1	149.00	0	0.00	149.50	0.1	6,320	0.00%
2023/12/15	1	150.00	2	148.75	149.00	-1	6,331	-0.02%
2023/12/14	2	150.25	24	149.58	151.50	-22	6,347	-0.35%
2023/12/13	11.3	148.46	10	148.50	148.50	1.3	6,343	0.02%
2023/12/12	1.1	150.04	19	150.00	149.00	-17.9	6,376	-0.28%
2023/12/11	1.1	150.05	0	0.00	150.50	1.1	6,421	0.02%
2023/12/08	1.1	155.82	1	154.00	155.00	0.1	6,413	0.00%
2023/12/07	15	159.10	3	153.00	152.50	12	6,428	0.19%
2023/12/05	4.1	158.51	2	159.50	158.00	2.1	6,813	0.03%
2023/12/04	13.2	159.48	1	158.50	158.50	12.2	6,836	0.18%
2023/12/01	3	163.67	9	162.56	165.50	-6	6,804	-0.09%
2023/11/30	6	160.67	1	159.50	160.00	5	6,874	0.07%
2023/11/29	5	161.20	3	162.17	161.00	2	6,901	0.03%
2023/11/28	1	161.00	1	161.50	162.50	0	6,876	0.00%
2023/11/27	2	159.26	11	161.09	158.50	-9	6,860	-0.13%
2023/11/24	5	161.80	0.2	158.50	159.00	4.9	6,864	0.07%
2023/11/23	34.2	173.58	22	165.57	162.50	12.2	6,816	0.18%
2023/11/22	115	165.81	104	173.94	176.00	11	6,667	0.17%	大買/大賣/
2023/11/21	2	159.75	11	163.91	167.00	-9	6,469	-0.14%
2023/11/20	0	0.00	6.1	153.11	155.00	-6.1	6,280	-0.10%
2023/11/17	3	149.00	0	0.00	146.50	3	6,331	0.05%
2023/11/16	0.1	146.00	2	146.25	146.00	-1.9	6,503	-0.03%
2023/11/15	1	148.00	0	0.00	145.00	1	6,902	0.01%
2023/11/14	1	145.50	1	144.50	145.00	0	7,084	0.00%
2023/11/13	14	142.32	8	143.88	145.00	6	7,386	0.08%
2023/11/10	2	143.50	1	143.50	143.00	1	7,681	0.01%
2023/11/09	3	155.33	3.5	152.86	151.50	-0.5	7,907	-0.01%
2023/11/08	2	150.25	2	150.00	150.00	0	8,067	0.00%
2023/11/07	0	0.00	1	149.00	148.00	-1	8,241	-0.01%
2023/11/06	6	147.67	2	148.25	146.00	4	9,352	0.04%
2023/11/03	11	147.77	2	147.75	147.00	9	9,663	0.09%
2023/11/02	2	144.50	2.2	145.09	146.00	-0.2	9,627	0.00%
2023/10/31	3.2	133.83	1.2	135.25	132.00	2	9,595	0.02%
2023/10/27	0.2	138.50	0	0.00	136.50	0.2	9,593	0.00%
2023/10/26	0	0.00	2.1	139.79	138.50	-2.1	9,606	-0.02%
2023/10/25	1	142.00	1	139.50	143.00	0	9,617	0.00%
2023/10/24	2.1	136.00	1	137.00	138.00	1.1	9,593	0.01%
2023/10/23	4	139.88	2	142.00	137.50	2	9,575	0.02%
2023/10/20	1	145.00	1	144.00	143.50	0	9,546	0.00%
2023/10/19	2	143.25	0	0.00	145.50	2	9,627	0.02%
2023/10/18	1	146.50	1	145.50	147.00	0	9,612	0.00%
2023/10/17	1	147.00	0	0.00	148.50	1	9,610	0.01%
2023/10/16	3	155.33	4.4	155.53	153.50	-1.4	9,779	-0.01%
2023/10/13	7	154.14	4	153.38	153.00	3	10,092	0.03%
2023/10/12	2	151.50	8.8	152.41	154.00	-6.8	9,938	-0.07%
2023/10/11	3	144.17	7.1	145.51	144.00	-4.1	9,730	-0.04%
2023/10/06	8	143.00	9	142.78	141.00	-1	9,612	-0.01%
2023/10/05	1	137.50	0	0.00	139.50	1	9,489	0.01%
2023/10/04	2	135.00	0.3	135.67	137.00	1.7	9,484	0.02%
2023/10/03	2	136.75	2	137.25	135.00	0	9,490	0.00%
2023/10/02	2	139.75	2.2	139.81	139.00	-0.2	9,503	0.00%
2023/09/28	1	135.50	1.1	134.55	137.00	-0.1	9,489	0.00%
2023/09/26	3	135.83	2	132.75	130.50	1	9,589	0.01%
2023/09/25	0	0.00	1	134.00	134.00	-1	9,676	-0.01%
2023/09/22	4.1	131.04	0.1	131.50	132.00	4	9,805	0.04%
2023/09/21	3	130.50	5	126.50	129.00	-2	9,794	-0.02%
2023/09/20	0.1	131.50	2	133.25	131.50	-1.9	9,702	-0.02%
2023/09/19	0	0.00	0	132.50	131.50	0	9,769	0.00%
2023/09/15	4	139.00	0.1	140.00	138.00	3.9	10,086	0.04%
2023/09/14	1.1	135.67	3.1	138.49	139.50	-2.1	10,040	-0.02%
2023/09/13	1.1	132.91	2	133.01	133.00	-1	9,987	-0.01%
2023/09/12	3	135.51	6	135.58	135.00	-3	9,979	-0.03%
2023/09/11	4.5	135.50	2	139.00	133.50	2.5	10,056	0.03%
2023/09/08	16.5	146.21	11.6	146.39	142.00	4.9	9,998	0.05%
2023/09/07	1.1	142.73	0	0.00	142.50	1.1	9,677	0.01%
2023/09/06	1	143.50	0	0.00	142.50	1	9,656	0.01%
2023/09/05	2	143.25	1.1	141.13	143.50	0.9	9,646	0.01%
2023/09/04	2	134.75	3	136.50	137.50	-1	9,586	-0.01%
2023/09/01	1	133.50	2	133.00	132.50	-1	9,721	-0.01%
2023/08/31	1	135.50	2	135.25	136.00	-1	9,819	-0.01%
2023/08/30	4	136.50	3	137.50	135.00	1	9,962	0.01%
2023/08/29	2	133.25	9	133.78	134.00	-7	9,925	-0.07%
2023/08/28	7	131.36	4.2	132.33	133.00	2.8	9,872	0.03%
2023/08/25	7	138.93	2	140.25	140.00	5	9,703	0.05%
2023/08/24	3.5	146.57	4.4	145.94	140.00	-0.9	9,554	-0.01%
2023/08/23	12.7	147.32	9.5	147.16	144.00	3.2	9,286	0.03%
2023/08/22	6	152.08	9.3	152.57	150.50	-3.3	9,063	-0.04%
2023/08/21	24	149.10	20	150.95	152.00	4	8,852	0.05%
2023/08/18	4.5	143.39	4.5	149.67	143.00	0	8,423	0.00%
2023/08/17	8.5	145.76	2	149.00	146.00	6.5	8,180	0.08%
2023/08/16	3.8	142.47	10	140.75	145.00	-6.2	7,821	-0.08%
2023/08/15	9	136.28	9	137.00	136.00	0	7,426	0.00%
2023/08/14	9	134.50	4	134.88	132.50	5	7,093	0.07%
2023/08/11	9	151.44	0	0.00	146.50	9	6,715	0.13%
2023/08/10	11	153.09	12	156.25	162.50	-1	6,461	-0.02%
2023/08/09	1	151.50	2.1	154.43	158.00	-1.1	5,326	-0.02%
2023/08/08	0	0.00	1	145.00	144.00	-1	4,987	-0.02%
2023/08/02	0	0.00	1	137.00	131.50	-1	5,406	-0.02%
2023/07/28	0	0.00	1	150.00	164.00	-1	5,450	-0.02%
2023/07/27	0	0.00	1	149.00	149.50	-1	5,415	-0.02%
2023/07/26	0	0.00	2	150.50	145.00	-2	5,375	-0.04%
2023/07/24	2	151.50	1	163.50	158.00	1	5,275	0.02%
2023/07/21	0	0.00	17.3	150.72	151.50	-17.3	5,155	-0.33%
2023/07/20	1	136.50	0	0.00	138.00	1	5,098	0.02%
2023/07/19	4	132.75	11	135.32	133.00	-7	5,039	-0.14%
2023/07/18	6	121.25	18.1	124.33	126.50	-12.1	4,709	-0.26%
2023/07/17	0	0.00	1	120.00	120.00	-1	4,198	-0.02%
2023/07/14	0	0.00	2	109.50	109.50	-2	4,123	-0.05%
2023/07/13	0	0.00	2.1	99.90	99.90	-2.1	4,072	-0.05%
2023/07/12	22	92.60	21	90.13	90.90	1	3,998	0.03%
2023/07/11	22	90.25	21	92.07	90.50	1	3,940	0.03%
2023/07/10	0	0.00	1	87.40	87.50	-1	3,896	-0.03%
2023/07/06	0	0.00	1	92.80	90.00	-1	3,837	-0.03%
2023/07/05	0	0.00	2	92.10	93.00	-2	3,774	-0.05%
2023/07/04	5	90.78	8	90.11	91.00	-3	3,712	-0.08%
2023/07/03	5	92.98	2	93.30	91.10	3	3,614	0.08%
2023/06/30	0	0.00	9	89.02	88.30	-9	3,438	-0.26%
2023/06/29	1	82.90	1	83.60	83.60	0	3,408	0.00%
2023/06/28	0	0.00	10	82.10	82.20	-10	3,432	-0.29%
2023/06/27	19	82.12	1	81.20	80.80	18	3,425	0.53%
2023/06/26	2	89.00	1	87.40	87.40	1	3,399	0.03%
2023/06/21	13	84.53	44	86.37	88.30	-31	3,312	-0.94%
2023/06/20	1	80.40	1	81.00	80.80	0	3,175	0.00%
2023/06/19	1	80.40	0	0.00	79.70	1	3,215	0.03%
2023/06/16	1	80.60	1	80.10	80.30	0	3,199	0.00%
2023/06/15	8	84.78	0.1	83.50	83.50	7.9	3,147	0.25%
2023/06/14	4	82.55	7.4	81.76	82.20	-3.4	3,022	-0.11%
2023/06/13	2	81.30	0	0.00	81.10	2	2,972	0.07%
2023/06/12	24	81.00	0	0.00	80.60	24	2,919	0.82%
2023/06/09	4.3	80.47	6	80.10	80.20	-1.7	2,873	-0.06%
2023/06/08	4.1	82.57	3	83.17	81.50	1.1	2,795	0.04%
2023/06/07	4.2	81.03	6	82.78	83.80	-1.9	2,707	-0.07%
2023/06/06	8	78.26	3	78.07	77.50	5	2,512	0.20%
2023/06/05	2	74.90	10	76.84	78.40	-8	2,373	-0.34%
2023/06/02	3	71.60	0	0.00	72.20	3	2,201	0.14%
2023/05/26	1	72.80	4	73.10	72.70	-3	2,141	-0.14%
2023/05/25	6	75.12	2	75.40	75.00	4	2,093	0.19%
2023/05/24	2	72.00	2	72.70	72.90	0	2,000	0.00%
2023/05/23	3	72.43	0	0.00	72.30	3	1,996	0.15%
2023/05/17	0	0.00	1	72.50	72.30	-1	2,036	-0.05%
2023/05/16	2	72.40	1	72.90	72.50	1	2,033	0.05%
2023/05/15	1	71.00	0	0.00	70.00	1	1,994	0.05%
2023/05/12	4	72.30	1	72.10	72.30	3	1,982	0.15%
2023/05/10	1	77.30	2	77.80	77.00	-1	1,880	-0.05%
2023/05/09	11	79.07	8	78.38	79.10	3	1,782	0.17%
2023/05/08	4	75.15	6	76.35	77.30	-2	1,391	-0.14%
2023/05/02	0	0.00	10	69.30	69.20	-10	1,282	-0.78%
2023/04/24	0	0.00	2	68.70	67.90	-2	1,245	-0.16%
2023/04/21	11	67.93	10	67.70	68.00	1	1,234	0.08%
2023/04/19	0	0.00	3	72.97	72.60	-3	1,177	-0.25%
2023/04/18	1	70.50	1	71.80	70.40	0	1,131	0.00%
2023/04/14	2	70.75	1	70.70	70.30	1	1,106	0.09%
2023/04/13	6	70.98	4	70.60	70.60	2	1,100	0.18%
2023/04/12	0	0.00	1	73.00	72.60	-1	1,082	-0.09%
2023/04/10	0	0.00	1	71.60	71.60	-1	1,054	-0.09%
2023/04/07	2	70.70	0	0.00	70.50	2	1,032	0.19%
2023/03/31	3	72.13	0	0.00	71.70	3	1,008	0.30%
2023/03/30	5	74.32	3	73.63	72.60	2	984	0.20%
2023/03/29	6	71.10	2	71.35	71.50	4	859	0.47%
2023/03/28	2	69.50	4	69.65	69.20	-2	805	-0.25%
2023/03/27	0	0.00	2	72.90	70.10	-2	779	-0.26%
2023/03/24	5	69.74	5	69.92	70.00	0	711	0.00%
2023/03/23	4	70.98	2.2	70.25	71.00	1.8	686	0.27%
2023/03/22	0	0.00	2	66.43	68.80	-2	548	-0.37%
2023/03/21	1	63.00	0	0.00	62.60	1	493	0.20%
2023/03/20	0	62.60	0	0.00	63.00	0	490	0.00%
2023/03/16	1	61.40	0	0.00	59.70	1	495	0.20%
2023/03/06	1	63.50	0	0.00	63.40	1	557	0.18%
2023/02/20	1	64.10	0	0.00	64.20	1	574	0.17%
2023/02/17	0	0.00	4	64.38	64.40	-4	569	-0.70%
2023/02/16	1	63.80	1	64.30	64.30	0	554	0.00%
2023/02/14	0	0.00	5	61.60	60.80	-5	509	-0.98%
2023/02/13	2	59.40	0	0.00	59.40	2	504	0.40%
2023/02/10	3	60.20	0	0.00	60.20	3	505	0.59%
2023/02/08	0	0.00	1	59.70	59.20	-1	474	-0.21%
2023/02/03	0	0.00	1	59.80	59.40	-1	473	-0.21%
2023/02/02	3	59.33	0	0.00	58.80	3	462	0.65%
2023/02/01	0	0.00	1	57.60	59.60	-1	439	-0.23%
2023/01/31	0	0.00	2	56.00	56.10	-2	421	-0.47%
2023/01/17	2	51.95	0	0.00	51.90	2	409	0.49%
2023/01/13	1	52.50	0	0.00	53.00	1	413	0.24%
2023/01/12	1	53.50	0	0.00	52.90	1	412	0.24%
2023/01/06	2	53.50	0	0.00	53.50	2	416	0.48%
2022/12/05	1	59.80	1	60.20	59.40	0	399	0.00%
2022/12/01	0	0.00	1	58.20	57.50	-1	357	-0.28%
2022/11/21	1	53.80	0	0.00	53.40	1	320	0.31%
2022/11/16	0	0.00	1	55.20	55.40	-1	292	-0.34%
2022/11/14	0	0.00	2	51.50	51.60	-2	281	-0.71%
2022/11/10	2	51.75	0	0.00	51.00	2	276	0.72%
2022/10/19	0	0.00	5	46.40	46.30	-5	252	-1.98%
2022/10/18	1	46.15	0	0.00	47.00	1	252	0.40%
2022/10/17	1	43.85	0	0.00	45.80	1	264	0.38%
2022/10/07	1	49.60	0	0.00	49.70	1	270	0.37%
2022/09/15	0	0.00	1	61.00	60.00	-1	319	-0.31%
2022/09/13	1	59.30	0	0.00	59.30	1	323	0.31%
2022/09/06	1	57.70	0	0.00	57.20	1	354	0.28%
2022/08/26	1	63.00	0	0.00	63.00	1	368	0.27%
2022/08/24	0	0.00	1	61.70	61.70	-1	374	-0.27%
2022/08/23	1	61.10	0	0.00	61.10	1	377	0.26%
2022/08/22	1	62.20	0	0.00	61.90	1	383	0.26%
2022/08/19	0	0.00	0.4	63.50	63.30	-0.4	385	-0.11%
2022/08/16	0	0.00	1	62.00	61.70	-1	390	-0.26%
2022/08/11	1	58.30	0	0.00	59.60	1	408	0.24%
2022/08/04	0	0.00	1	55.10	55.60	-1	420	-0.24%
2022/07/01	0	0.00	1	58.00	55.60	-1	666	-0.15%
2022/06/24	0	0.00	15	63.23	63.20	-15	898	-1.67%
2022/06/14	1	72.20	0	0.00	72.40	1	906	0.11%
2022/06/10	0	0.00	1	74.40	74.50	-1	909	-0.11%
2022/06/08	0	0.00	1	74.70	74.60	-1	913	-0.11%
2022/05/30	1	71.50	0	0.00	72.30	1	945	0.11%
2022/04/27	1	71.30	0	0.00	73.00	1	1,153	0.09%
2022/04/22	1	77.70	0	0.00	77.00	1	1,165	0.09%
2022/04/18	1	79.50	0	0.00	78.70	1	1,219	0.08%
2022/04/15	1	80.30	1	80.20	80.10	0	1,240	0.00%
2022/04/14	1	82.60	1	82.00	82.00	0	1,254	0.00%
2022/04/11	0	0.00	2	83.40	83.10	-2	1,252	-0.16%
2022/04/08	0	0.00	1	87.20	87.30	-1	1,213	-0.08%
2022/04/07	0	0.00	1	86.70	86.40	-1	1,193	-0.08%
2022/04/06	1	89.20	1	90.30	88.90	0	1,156	0.00%
2022/04/01	0	0.00	2	89.05	89.30	-2	1,112	-0.18%
2022/03/31	1	84.80	3	85.93	86.50	-2	1,038	-0.19%
2022/03/30	1	83.50	1	82.80	82.90	0	1,003	0.00%
2022/03/29	1	80.50	0	0.00	81.30	1	1,059	0.09%
2022/03/22	0	0.00	1	78.80	78.20	-1	1,205	-0.08%
2022/03/09	1	75.20	0	0.00	75.00	1	1,908	0.05%
2022/03/08	1	73.90	0	0.00	74.40	1	2,088	0.05%
2022/03/07	1	76.20	0	0.00	75.80	1	2,543	0.04%
2022/03/04	1	79.60	0	0.00	79.50	1	2,806	0.04%
2022/02/25	2	80.40	0	0.00	79.80	2	3,176	0.06%
2022/02/23	1	83.40	11	82.58	82.80	-10	3,442	-0.29%
2022/02/21	0	0.00	1	85.80	86.10	-1	3,798	-0.03%
2022/02/18	5	84.00	0	0.00	84.90	5	3,800	0.13%
2022/02/17	2	85.30	0	0.00	84.20	2	3,812	0.05%
2022/02/11	10	83.10	0	0.00	82.60	10	3,817	0.26%
2022/02/10	0	0.00	12	84.88	83.30	-12	3,824	-0.31%
2022/01/20	1	82.40	0	0.00	82.20	1	3,755	0.03%
2022/01/14	0	0.00	0.1	78.50	78.50	-0.1	3,729	0.00%
2022/01/11	2	82.15	1	84.20	82.00	1	3,687	0.03%
2022/01/10	5	85.10	1	84.70	85.00	4	3,673	0.11%
2022/01/07	1	85.50	0	0.00	86.70	1	3,650	0.03%
2022/01/06	7	88.79	0	0.00	88.40	7	3,630	0.19%
2022/01/04	3	90.70	0	0.00	90.00	3	3,652	0.08%
2022/01/03	0	0.00	1	90.80	90.60	-1	3,699	-0.03%
2021/12/24	1	92.00	0	0.00	90.70	1	3,779	0.03%
2021/12/23	1	95.50	0	0.00	92.60	1	3,750	0.03%
2021/12/21	1	88.20	0	0.00	89.10	1	3,593	0.03%
2021/12/17	2	88.30	1	88.50	88.10	1	3,553	0.03%
2021/12/16	5	87.16	0.1	87.50	87.50	5	3,522	0.14%
2021/12/15	1	88.80	1	88.30	88.30	0	3,499	0.00%
2021/12/14	2	88.45	0	0.00	87.20	2	3,468	0.06%
2021/12/13	0	0.00	1	91.00	91.00	-1	3,422	-0.03%
2021/12/10	11	93.85	2.1	93.63	91.50	8.9	3,420	0.26%
2021/12/09	3	94.90	2	95.40	94.20	1	3,357	0.03%
2021/12/08	1	98.80	0	0.00	98.80	1	3,259	0.03%
2021/12/07	1	100.00	4	99.33	99.70	-3	3,216	-0.09%
2021/12/06	6.1	104.10	0	0.00	103.00	6.1	3,132	0.19%
2021/12/03	0	0.00	3	103.67	105.00	-3	2,971	-0.10%
2021/12/02	2	103.25	2	101.00	101.00	0	2,841	0.00%
2021/12/01	7	102.16	11	103.82	103.00	-4	2,660	-0.15%
2021/11/30	18	98.52	48.2	99.87	98.10	-30.2	2,197	-1.37%
2021/11/26	0	0.00	0.1	93.00	93.00	-0.1	1,888	-0.01%
2021/11/25	0.2	96.05	1.4	94.95	97.00	-1.2	1,821	-0.06%
2021/11/23	0.5	93.40	0	0.00	93.50	0.5	1,586	0.03%
2021/11/22	0	0.00	0.2	95.60	95.70	-0.2	1,465	-0.02%
2021/11/19	2	89.60	8	92.04	92.00	-6	1,311	-0.46%
2021/11/17	0	0.00	1	76.80	77.60	-1	939	-0.11%
2021/11/12	0	0.00	1	74.90	74.90	-1	937	-0.11%
2021/11/10	1.1	73.68	0	0.00	73.40	1.1	938	0.12%
2021/10/13	1	73.80	1	69.50	69.60	0	1,416	0.00%
2021/10/12	0	0.00	4	76.05	72.90	-4	1,581	-0.25%
2021/10/08	3	77.27	0	0.00	77.10	3	1,596	0.19%
2021/10/07	3	78.77	4	77.52	80.20	-1	1,687	-0.06%
2021/10/06	1	73.00	1	72.50	74.00	0	1,725	0.00%
2021/10/05	1	71.20	1	71.30	70.50	0	1,716	0.00%
2021/10/01	0	0.00	1	71.60	68.10	-1	1,752	-0.06%
2021/09/29	0	0.00	3	71.50	72.10	-3	1,763	-0.17%
2021/09/24	1	72.80	0	0.00	73.00	1	1,771	0.06%
2021/09/22	1	75.70	0	0.00	75.20	1	1,786	0.06%
2021/09/15	2	75.40	0	0.00	75.30	2	1,802	0.11%
2021/09/09	0	0.00	1	80.00	82.70	-1	1,879	-0.05%
2021/09/08	1	79.40	0	0.00	79.20	1	1,890	0.05%
2021/09/02	2	84.80	0	0.00	85.30	2	1,977	0.10%
2021/08/24	1	79.10	1	80.10	78.00	0	2,173	0.00%
2021/08/18	2	76.60	2	79.30	78.80	0	2,251	0.00%
2021/08/12	0	0.00	1	83.50	84.00	-1	2,330	-0.04%
2021/08/11	1	80.60	0	0.00	82.50	1	2,359	0.04%
2021/08/09	0	0.00	2	88.50	88.50	-2	2,387	-0.08%
2021/08/03	30	92.50	65	93.90	92.50	-35	2,609	-1.34%
2021/08/02	30	92.50	0	0.00	92.00	30	2,619	1.15%
2021/07/30	30	93.20	0	0.00	93.00	30	2,667	1.12%
2021/07/28	10	93.20	2	92.65	92.00	8	2,771	0.29%
2021/07/27	6	98.40	46	100.43	94.50	-40	2,816	-1.42%
2021/07/23	2	106.00	1	101.00	101.00	1	2,827	0.04%
2021/07/22	2	105.00	2	104.50	104.50	0	2,823	0.00%
2021/07/21	6	105.42	52	106.97	106.00	-46	2,844	-1.62%
2021/07/20	0	0.00	3	102.33	104.50	-3	2,851	-0.11%
2021/07/19	1	108.50	2	110.50	109.50	-1	2,850	-0.04%
2021/07/16	5	102.90	62	101.73	107.50	-57	2,798	-2.04%
2021/07/15	4	98.35	4	97.50	97.80	0	2,827	0.00%
2021/07/14	14	103.29	12	100.83	101.50	2	2,897	0.07%
2021/07/13	0	0.00	1	97.00	100.50	-1	2,776	-0.04%
2021/07/09	1	90.60	0	0.00	90.40	1	2,809	0.04%
2021/07/08	0	0.00	3	90.03	92.80	-3	2,879	-0.10%
2021/07/07	3	87.20	0	0.00	86.10	3	2,880	0.10%
2021/06/30	0	0.00	1	88.70	88.80	-1	3,461	-0.03%
2021/06/29	0	0.00	4	88.80	88.30	-4	3,637	-0.11%
2021/06/22	2	89.40	0	0.00	88.60	2	4,093	0.05%
2021/06/21	1	90.40	11	92.22	90.40	-10	4,078	-0.25%
2021/06/18	12	95.46	2	96.25	94.40	10	4,072	0.25%
2021/06/16	4	91.00	0	0.00	90.30	4	4,057	0.10%
2021/06/10	3	92.83	0	0.00	92.90	3	4,212	0.07%
2021/06/09	0	0.00	3	92.90	89.00	-3	4,316	-0.07%
2021/06/07	1	89.40	1	88.60	88.60	0	4,724	0.00%
2021/06/04	7	90.21	0	0.00	88.00	7	5,022	0.14%
2021/06/02	7	94.00	2	92.55	92.40	5	5,037	0.10%
2021/05/31	1	93.90	0	0.00	92.70	1	4,973	0.02%
2021/05/25	0.7	93.50	0	0.00	93.50	0.7	5,013	0.01%
2021/05/21	1	83.40	1	86.20	85.80	0	5,051	0.00%
2021/05/20	20	81.90	0	0.00	80.60	20	5,217	0.38%
2021/05/19	1	83.30	2	85.15	83.80	-1	5,456	-0.02%
2021/05/14	1	79.50	2	79.90	80.20	-1	5,842	-0.02%
2021/05/13	3	72.00	1	78.50	81.50	2	5,897	0.03%
2021/05/12	1	79.40	0	0.00	79.40	1	5,836	0.02%
2021/05/11	5	93.00	0	0.00	88.20	5	5,776	0.09%
2021/05/10	1	100.00	0	0.00	97.90	1	5,741	0.02%
2021/05/06	4	100.33	1	101.00	98.40	3	5,703	0.05%
2021/05/05	3.2	104.41	2	107.00	99.90	1.2	5,670	0.02%
2021/05/04	3	100.50	1	102.00	101.50	2	5,632	0.04%
2021/05/03	1	114.00	2	111.00	111.50	-1	5,593	-0.02%
2021/04/23	2	121.50	2	125.00	124.00	0	5,628	0.00%
2021/04/22	6	127.67	3	127.00	123.00	3	5,613	0.05%
2021/04/21	13	132.19	8	133.94	133.50	5	5,558	0.09%
2021/04/20	0	0.00	7	127.29	130.50	-7	5,448	-0.13%
2021/04/16	0	0.00	1	124.50	121.50	-1	5,522	-0.02%
2021/04/15	2	120.25	1	123.50	125.00	1	5,592	0.02%
2021/04/14	3	116.00	4	116.63	116.00	-1	5,564	-0.02%
2021/04/13	2	127.25	2	125.50	120.00	0	5,539	0.00%
2021/04/12	1	127.00	0	0.00	124.50	1	5,574	0.02%
2021/04/09	2	130.00	2	132.00	128.50	0	5,538	0.00%
2021/04/08	2	137.50	2	136.00	136.50	0	5,427	0.00%
2021/04/07	1	121.50	3	127.00	127.50	-2	5,213	-0.04%
2021/04/06	1	118.00	0	0.00	118.50	1	5,096	0.02%
2021/04/01	2	122.75	2	121.00	118.50	0	5,014	0.00%
2021/03/31	3	119.83	6	117.75	123.50	-3	4,871	-0.06%
2021/03/30	0	0.00	1	113.50	112.50	-1	4,673	-0.02%
2021/03/29	3	111.67	1	111.50	110.50	2	4,642	0.04%
2021/03/26	2	109.00	1	109.50	109.50	1	4,574	0.02%
2021/03/25	0	0.00	1	109.50	106.50	-1	4,530	-0.02%
2021/03/24	3	103.00	0	0.00	103.00	3	4,451	0.07%
2021/03/23	12	102.00	0	0.00	103.00	12	4,449	0.27%
2021/03/22	0	0.00	2	105.75	104.50	-2	4,425	-0.05%
2021/03/19	4	106.50	0	0.00	106.50	4	4,403	0.09%
2021/03/18	5	102.50	3	103.83	105.00	2	4,363	0.05%
2021/03/17	0	0.00	2	103.50	104.50	-2	4,317	-0.05%
2021/03/16	1	101.50	0	0.00	101.50	1	4,270	0.02%
2021/03/15	6	101.58	2	100.50	101.00	4	4,202	0.10%
2021/03/12	7	106.64	3	107.17	108.00	4	4,058	0.10%
2021/03/11	3	115.33	4	115.38	116.00	-1	3,863	-0.03%
2021/03/10	6	110.08	6	115.75	105.50	0	3,656	0.00%
2021/03/09	6	104.17	0	0.00	108.50	6	3,345	0.18%
2021/03/08	0	0.00	1	116.00	111.00	-1	3,316	-0.03%
2021/03/05	0	0.00	6	107.75	108.50	-6	3,278	-0.18%
2021/03/03	3	107.00	0	0.00	107.00	3	3,269	0.09%
2021/02/26	5	105.00	0	0.00	112.00	5	3,245	0.15%
2021/02/25	3	108.00	2	108.00	108.50	1	3,203	0.03%
2021/02/24	3	105.00	3	102.00	105.00	0	3,189	0.00%
2021/02/23	2	110.00	1	111.00	112.50	1	3,132	0.03%
2021/02/22	4	111.13	1	109.50	113.00	3	3,107	0.10%
2021/02/19	5	104.90	1	103.50	103.00	4	2,950	0.14%
2021/02/18	27	99.30	2	102.00	104.00	25	2,701	0.93%
2021/02/17	80	92.50	1	91.60	94.70	79	2,564	3.08%
2021/02/04	0	0.00	5	80.52	80.80	-5	2,348	-0.21%
2021/02/03	0.7	75.50	0	0.00	76.00	0.7	2,268	0.03%
2021/01/26	3	79.13	0	0.00	77.10	3	2,335	0.13%
2021/01/25	0	0.00	1	80.40	80.40	-1	2,312	-0.04%
2021/01/22	2	79.30	3	80.57	81.00	-1	2,284	-0.04%
2021/01/19	1	81.80	2	80.25	81.00	-1	2,237	-0.04%
2021/01/14	0	0.00	2	79.35	80.10	-2	2,122	-0.09%
2021/01/13	0	0.00	6	80.02	80.50	-6	2,050	-0.29%
2021/01/11	0	0.00	2	78.80	77.80	-2	1,871	-0.11%
2021/01/08	0	0.00	2	77.50	75.90	-2	1,773	-0.11%
2021/01/07	0	0.00	4	72.70	73.20	-4	1,668	-0.24%
2021/01/05	3	72.33	1	71.90	72.80	2	1,582	0.13%
2021/01/04	0	0.00	3	68.77	69.20	-3	1,534	-0.20%
2020/12/25	0	0.00	1	68.50	67.70	-1	1,576	-0.06%
2020/12/24	20	66.60	20	66.60	66.60	0	1,544	0.00%
2020/12/22	1	62.20	0	0.00	61.10	1	1,549	0.06%
2020/12/21	1	62.50	0	0.00	62.60	1	1,583	0.06%
2020/12/18	5	62.72	0	0.00	63.30	5	1,619	0.31%
2020/12/15	1	63.70	0.1	63.50	63.60	0.9	1,722	0.05%
2020/12/11	7	65.91	4	66.35	65.10	3	1,771	0.17%
2020/12/10	3	67.23	1	66.50	66.80	2	1,775	0.11%
2020/12/09	7	67.77	0	0.00	68.00	7	1,783	0.39%
2020/11/26	3	68.60	0	0.00	68.50	3	2,171	0.14%
2020/11/20	0	0.00	1	72.60	72.50	-1	2,483	-0.04%
2020/11/19	2	72.35	0	0.00	72.20	2	2,593	0.08%
2020/11/13	0	0.00	4	71.70	71.40	-4	2,961	-0.14%
2020/11/12	5	72.54	2	72.25	72.60	3	3,064	0.10%
2020/11/10	1	71.10	1	70.50	71.00	0	3,151	0.00%
2020/11/05	0	0.00	1	71.50	70.50	-1	3,703	-0.03%
2020/11/04	2	69.20	0	0.00	70.20	2	3,816	0.05%
2020/11/02	1	70.80	1	70.00	69.40	0	4,225	0.00%
2020/10/26	1	75.70	0	0.00	76.40	1	4,723	0.02%
2020/10/19	0	0.00	1	78.50	79.10	-1	5,301	-0.02%
2020/10/05	1	82.00	1	82.50	82.50	0	6,345	0.00%
2020/09/25	0	0.00	1	77.50	78.60	-1	6,757	-0.01%
2020/09/24	1	84.20	0	0.00	82.00	1	6,745	0.01%
2020/09/23	0	0.00	1	86.20	86.20	-1	6,811	-0.01%
2020/09/22	0	0.00	3	85.50	84.70	-3	6,825	-0.04%
2020/09/21	4	87.98	1	88.30	86.60	3	6,810	0.04%
2020/09/17	1	83.00	1	82.80	82.80	0	6,736	0.00%
2020/09/16	1	80.70	0	0.00	80.70	1	6,693	0.01%
2020/09/15	1	81.40	3	82.00	81.10	-2	6,693	-0.03%
2020/09/11	1	83.00	1	80.80	80.20	0	6,689	0.00%
2020/09/07	1	87.90	0	0.00	88.00	1	6,598	0.02%
2020/09/04	1	91.40	1	91.00	91.00	0	6,575	0.00%
2020/09/02	0	0.00	1	93.00	92.30	-1	6,463	-0.02%
2020/09/01	2	91.30	2	91.60	92.10	0	6,443	0.00%
2020/08/31	1	90.70	1	91.30	92.60	0	6,441	0.00%
2020/08/28	0	0.00	1	90.30	90.00	-1	6,398	-0.02%
2020/08/26	2	94.15	1	95.40	90.70	1	6,368	0.02%
2020/08/25	0	0.00	1	89.10	90.30	-1	6,208	-0.02%
2020/08/24	1	85.90	0	0.00	86.50	1	6,137	0.02%
2020/08/20	5	82.76	4	79.88	79.20	1	6,418	0.02%
2020/08/19	0	0.00	1	89.10	87.80	-1	6,420	-0.02%
2020/08/18	3	87.00	0	0.00	88.30	3	6,298	0.05%
2020/08/17	0	0.00	2	89.45	90.10	-2	6,207	-0.03%
2020/08/14	1	85.20	1	86.30	85.40	0	6,119	0.00%
2020/08/13	3	86.77	1	90.20	85.50	2	6,069	0.03%
2020/08/12	18	84.27	17	85.03	86.80	1	5,730	0.02%
2020/08/11	1	86.30	1	82.80	82.50	0	5,593	0.00%
2020/08/10	3	85.77	3	85.90	86.40	0	5,506	0.00%
2020/08/07	2	85.60	4	86.28	86.50	-2	5,433	-0.04%
2020/08/06	4	86.15	1	82.20	82.50	3	5,272	0.06%
2020/08/05	2	82.85	5	82.96	83.50	-3	5,052	-0.06%
2020/07/31	4	74.20	5	76.18	77.00	-1	4,933	-0.02%
2020/07/30	2	73.70	2	74.25	74.50	0	4,915	0.00%
2020/07/29	4	70.73	9	72.40	73.30	-5	4,955	-0.10%
2020/07/28	2	74.80	2	71.50	71.50	0	4,966	0.00%
2020/07/27	4	76.53	6	77.28	75.40	-2	5,000	-0.04%
2020/07/24	5	75.70	3	76.73	74.90	2	4,867	0.04%
2020/07/23	6	76.20	5	76.66	77.60	1	4,965	0.02%
2020/07/22	6	77.00	4	77.18	77.60	2	4,881	0.04%
2020/07/21	1	75.60	8	76.59	77.00	-7	4,628	-0.15%
2020/07/20	1	70.20	5	69.20	70.00	-4	4,298	-0.09%
2020/07/17	1	68.90	1	69.70	69.70	0	4,305	0.00%
2020/07/15	1	71.90	3	74.80	70.60	-2	4,352	-0.05%
2020/07/09	1	72.90	0	0.00	71.40	1	4,240	0.02%
2020/07/07	9	71.58	3	71.77	72.20	6	4,295	0.14%
2020/07/06	3	70.13	2	70.60	70.40	1	4,208	0.02%
2020/07/02	0	0.00	2	67.50	65.00	-2	4,194	-0.05%
2020/07/01	1	61.30	8	63.25	64.40	-7	4,143	-0.17%
2020/06/30	2	61.05	4	60.28	61.10	-2	4,123	-0.05%
2020/06/29	3	58.63	0	0.00	58.80	3	4,185	0.07%
2020/06/24	0	0.00	1	60.70	59.80	-1	4,207	-0.02%
2020/06/23	2	60.90	1	61.10	60.40	1	4,294	0.02%
2020/06/22	2	61.90	2	62.45	61.00	0	4,392	0.00%
2020/06/19	2	61.45	2	61.35	61.60	0	4,397	0.00%
2020/06/18	1	60.90	1	61.40	60.70	0	4,395	0.00%
2020/06/17	1	60.80	0	0.00	60.70	1	4,390	0.02%
2020/06/16	0	0.00	2	60.65	61.20	-2	4,396	-0.05%
2020/06/15	2	60.00	2	60.70	59.20	0	4,414	0.00%
2020/06/12	3	57.93	2	58.85	59.40	1	4,420	0.02%
2020/06/11	5	61.28	5	60.60	59.80	0	4,415	0.00%
2020/06/10	5	62.16	2	61.95	62.40	3	4,405	0.07%
2020/06/09	2	64.80	2	65.55	64.70	0	4,361	0.00%
2020/06/08	1	65.40	1	65.30	65.30	0	4,390	0.00%
2020/06/05	1	65.30	2	65.95	67.30	-1	4,368	-0.02%
2020/06/04	1	65.40	0	0.00	65.20	1	4,362	0.02%
2020/06/03	2	65.85	2	66.00	66.20	0	4,372	0.00%
2020/06/02	1	67.20	0	0.00	66.00	1	4,372	0.02%
2020/05/28	2	67.20	0	0.00	66.60	2	4,328	0.05%
2020/05/27	9	68.76	2	69.60	67.60	7	4,271	0.16%
2020/05/26	0	0.00	8.2	64.72	67.20	-8.2	4,066	-0.20%
2020/05/25	3	60.90	1	62.60	61.10	2	3,956	0.05%
2020/05/22	3	63.07	1	63.20	61.70	2	3,945	0.05%
2020/05/21	2	64.25	5	64.28	64.90	-3	3,911	-0.08%
2020/05/20	1	61.70	2	62.15	62.40	-1	3,874	-0.03%
2020/05/19	2	61.65	2	62.25	61.60	0	3,859	0.00%
2020/05/18	6	60.82	4	61.40	61.00	2	3,845	0.05%
2020/05/15	3	61.73	5	62.16	61.40	-2	3,796	-0.05%
2020/05/14	6	63.60	2	66.15	61.50	4	3,775	0.11%
2020/05/13	2	65.10	0	0.00	65.10	2	3,711	0.05%
2020/05/12	2	65.60	1	66.80	65.40	1	3,719	0.03%
2020/05/11	1	66.00	0	0.00	65.60	1	3,681	0.03%
2020/05/08	0	0.00	10	68.30	66.90	-10	3,618	-0.28%
2020/05/07	13	66.93	8	66.16	68.50	5	3,480	0.14%
2020/05/06	2	63.95	3	65.17	63.60	-1	3,332	-0.03%
2020/05/05	1	63.90	2	64.75	64.30	-1	3,292	-0.03%
2020/05/04	2	63.45	0	0.00	63.60	2	3,234	0.06%
2020/04/30	0	0.00	6	64.50	64.70	-6	3,185	-0.19%
2020/04/29	12.8	61.87	2	62.40	62.00	10.8	3,067	0.35%
2020/04/28	4	59.70	3	60.50	61.00	1	2,958	0.03%
2020/04/27	0	0.00	1	56.90	56.60	-1	2,789	-0.04%
2020/04/24	0	0.00	2	54.00	54.20	-2	2,753	-0.07%
2020/04/21	4	52.83	3	52.30	52.80	1	2,683	0.04%
2020/04/20	0	0.00	1	56.30	55.80	-1	2,588	-0.04%
2020/04/17	4	58.25	3	58.57	55.80	1	2,571	0.04%
2020/04/16	1	58.60	0	0.00	59.70	1	2,489	0.04%
2020/04/15	1	58.50	0	0.00	58.20	1	2,439	0.04%
2020/04/14	1	60.50	2	58.40	60.00	-1	2,385	-0.04%
2020/04/13	0	0.00	1	58.50	56.50	-1	2,306	-0.04%
2020/04/10	1	55.20	1	55.80	55.90	0	2,201	0.00%
2020/04/08	0	0.00	4	52.90	56.00	-4	2,142	-0.19%
2020/04/07	2	51.20	0	0.00	51.40	2	2,035	0.10%
2020/04/06	1	47.00	0	0.00	47.00	1	1,976	0.05%
2020/03/26	1	41.00	2	41.50	43.30	-1	1,835	-0.05%
2020/03/24	0	0.00	2	35.73	35.85	-2	1,729	-0.12%
2020/03/20	1	34.50	0	0.00	34.40	1	1,776	0.06%
2020/03/19	4	33.36	2	31.50	31.50	2	1,830	0.11%
2020/03/18	0	0.00	1	36.10	35.00	-1	1,817	-0.06%
2020/03/13	1	36.25	0	0.00	37.95	1	1,771	0.06%
2020/03/12	1	42.95	0	0.00	40.25	1	1,742	0.06%
2020/03/11	0	0.00	1	47.90	44.50	-1	1,725	-0.06%
2020/03/06	1	51.40	0	0.00	50.40	1	1,678	0.06%
2020/03/05	0	0.00	0.2	52.80	52.80	-0.2	1,678	-0.01%
2020/03/02	1	54.60	0	0.00	52.40	1	1,703	0.06%
2020/02/26	3	56.87	4	60.80	61.00	-1	1,588	-0.06%
2020/02/25	2	55.20	0	0.00	55.50	2	1,527	0.13%
2020/02/13	1	60.00	1	59.30	57.50	0	2,475	0.00%
2020/02/05	1	55.90	0	0.00	55.60	1	2,795	0.04%
2020/02/04	2	57.80	3	58.30	58.80	-1	2,886	-0.03%
2020/02/03	1	53.80	0	0.00	56.00	1	2,905	0.03%
2020/01/31	2	58.75	0	0.00	58.30	2	2,903	0.07%
2020/01/16	0	0.00	1	69.00	68.50	-1	3,091	-0.03%
2020/01/15	2	68.50	2	68.70	68.50	0	3,223	0.00%
2020/01/14	6	68.30	10.1	68.81	68.90	-4.1	3,405	-0.12%
2020/01/13	1	67.10	0	0.00	68.80	1	3,467	0.03%
2020/01/07	0	0.00	4	67.25	66.30	-4	4,145	-0.10%
2020/01/06	1	68.80	0	0.00	68.20	1	4,181	0.02%
2020/01/03	0	0.00	1	70.40	69.60	-1	4,258	-0.02%
2019/12/27	1	68.50	0.2	69.00	68.80	0.8	4,959	0.02%
2019/12/25	2	69.35	0	0.00	69.90	2	4,939	0.04%
2019/12/17	0	0.00	3	70.50	69.30	-3	5,055	-0.06%
2019/12/16	3	70.80	2	69.60	69.10	1	5,045	0.02%
2019/12/13	5	67.32	5	66.86	66.90	0	5,034	0.00%
2019/12/12	0	0.00	2	67.00	67.00	-2	5,167	-0.04%
2019/12/10	0	0.00	5	68.52	67.90	-5	5,279	-0.09%
2019/12/06	1	69.30	1	68.50	68.40	0	5,432	0.00%
2019/12/03	1	67.00	0	0.00	67.00	1	5,912	0.02%
2019/12/02	1	68.20	1	68.30	67.90	0	5,915	0.00%
2019/11/29	5	68.30	3	67.87	67.00	2	5,902	0.03%
2019/11/28	2	66.90	0	0.00	67.00	2	5,850	0.03%
2019/11/27	8	67.15	8	66.83	66.40	0	5,873	0.00%
2019/11/26	1	67.30	1	68.00	66.90	0	5,885	0.00%
2019/11/25	0	0.00	1	67.80	67.00	-1	5,917	-0.02%
2019/11/21	1	66.70	3	65.70	66.50	-2	5,967	-0.03%
2019/11/20	17	66.96	10	65.70	65.50	7	5,980	0.12%
2019/11/19	6	70.70	7	70.29	69.50	-1	5,980	-0.02%
2019/11/18	6	69.98	5	70.74	71.10	1	6,028	0.02%
2019/11/15	1	72.60	0	0.00	72.90	1	6,208	0.02%
2019/11/14	4	71.70	4	71.40	71.30	0	6,279	0.00%
2019/11/13	25	76.72	20	73.60	71.60	5	6,309	0.08%
2019/11/12	9	71.40	15	72.89	76.30	-6	5,966	-0.10%
2019/11/11	6	69.53	4	70.60	69.40	2	5,812	0.03%
2019/11/08	6	69.10	8	70.98	71.80	-2	5,794	-0.03%
2019/11/07	4	69.45	2	69.20	68.40	2	5,753	0.03%
2019/11/06	0	0.00	2	72.50	71.00	-2	5,755	-0.03%
2019/11/05	1	72.30	3	71.27	71.00	-2	5,742	-0.03%
2019/10/30	0	0.00	2	68.35	67.40	-2	5,579	-0.04%
2019/10/29	2	66.25	2	66.05	67.90	0	5,573	0.00%
2019/10/28	2	68.10	1	69.80	67.90	1	5,523	0.02%
2019/10/25	2	70.95	0	0.00	69.30	2	5,519	0.04%
2019/10/24	1	70.10	2	70.00	70.00	-1	5,462	-0.02%
2019/10/23	0	0.00	2	71.00	70.60	-2	5,442	-0.04%
2019/10/22	4	69.65	4	70.90	71.70	0	5,363	0.00%
2019/10/21	2	70.10	1	70.00	69.80	1	5,309	0.02%
2019/10/18	3	72.17	1	72.90	72.20	2	5,239	0.04%
2019/10/17	1	71.50	2	72.20	72.50	-1	5,170	-0.02%
2019/10/16	4	71.33	5	71.30	73.20	-1	5,059	-0.02%
2019/10/15	1	68.00	3	69.87	71.30	-2	4,887	-0.04%
2019/10/14	0	0.00	0.1	64.90	64.90	-0.1	4,671	0.00%
2019/10/09	2	59.80	1	58.40	59.00	1	4,675	0.02%
2019/10/08	2	61.90	0	0.00	59.70	2	4,651	0.04%
2019/10/07	4	63.83	3	62.47	60.50	1	4,646	0.02%
2019/10/04	3	59.63	3.1	60.10	60.30	-0.1	4,391	0.00%
2019/10/03	2	56.60	2	57.50	57.90	0	4,220	0.00%
2019/10/02	0	0.00	2	54.10	54.20	-2	4,071	-0.05%
2019/10/01	0	0.00	0.2	53.50	53.80	-0.2	4,047	0.00%
2019/09/27	1	50.10	0	0.00	52.60	1	4,017	0.02%
2019/09/24	0	0.00	1	52.90	52.80	-1	4,039	-0.02%
2019/09/23	0	0.00	1	52.30	52.10	-1	4,010	-0.02%
2019/09/20	1	52.60	0	0.00	52.30	1	4,003	0.02%
2019/09/18	2	52.00	2	51.40	52.00	0	4,028	0.00%
2019/09/17	4	52.03	0	0.00	50.30	4	4,031	0.10%
2019/09/16	1	55.70	5	55.22	55.40	-4	4,010	-0.10%
2019/09/12	1	54.50	1	56.10	55.10	0	4,017	0.00%
2019/09/09	7	55.74	1	55.30	56.50	6	3,764	0.16%
2019/09/06	3	53.30	2	52.55	54.80	1	3,642	0.03%
2019/09/05	1	51.60	3	50.50	51.80	-2	3,431	-0.06%
2019/09/04	4	47.35	4	47.30	47.15	0	3,230	0.00%
2019/08/26	3	46.50	2	46.85	45.50	1	3,033	0.03%
2019/08/23	0	0.00	5	49.24	48.20	-5	2,992	-0.17%
2019/08/21	0	0.00	1	47.50	47.55	-1	2,797	-0.04%
2019/08/20	8	49.26	7	48.87	46.55	1	2,726	0.04%
2019/08/19	1	46.50	5	46.90	47.75	-4	2,468	-0.16%
2019/08/16	1	43.65	1	44.35	43.45	0	2,348	0.00%
2019/08/15	4	40.80	0	0.00	41.30	4	2,263	0.18%
2019/08/12	0	0.00	5	42.40	41.20	-5	2,281	-0.22%
2019/08/08	1	41.60	1	42.25	42.05	0	2,258	0.00%
2019/08/07	4	40.90	2	40.13	40.45	2	2,263	0.09%
2019/08/06	2	36.35	1	38.05	38.00	1	2,234	0.04%
2019/08/02	1	41.50	1	41.65	41.50	0	2,185	0.00%
2019/08/01	1	43.05	0	0.00	43.00	1	2,165	0.05%
2019/07/30	1	41.30	0	0.00	41.60	1	2,116	0.05%
2019/07/29	4	44.88	3	45.00	43.90	1	2,072	0.05%
2019/07/25	2	44.35	0	0.00	43.70	2	2,023	0.10%
2019/07/24	2	45.05	4	45.03	44.80	-2	2,013	-0.10%
2019/07/23	2	45.00	6	44.74	44.80	-4	2,094	-0.19%
2019/07/22	4	41.85	0	0.00	41.70	4	2,124	0.19%
2019/07/19	0	0.00	1	42.20	41.80	-1	2,264	-0.04%
2019/07/18	1	40.60	0	0.00	41.30	1	2,345	0.04%
2019/07/17	2	42.20	0	0.00	41.30	2	2,464	0.08%
2019/07/16	3	44.72	2	43.80	43.85	1	2,531	0.04%
2019/07/15	2	43.48	4	43.43	44.20	-2	2,655	-0.08%
2019/07/12	1	42.30	5	40.81	41.80	-4	2,629	-0.15%
2019/07/11	6	40.77	0	0.00	40.85	6	2,606	0.23%
2019/07/10	0	0.00	2	38.25	38.85	-2	2,544	-0.08%
2019/07/09	3	38.02	2	37.63	37.40	1	2,544	0.04%
2019/07/05	0	0.00	2	36.95	36.95	-2	2,523	-0.08%
2019/07/04	1	36.30	3	36.45	36.60	-2	2,527	-0.08%
2019/07/03	1	36.40	1	37.15	36.90	0	2,549	0.00%
2019/07/02	1	36.85	0	0.00	36.85	1	2,551	0.04%
2019/07/01	2	37.40	3	37.15	36.90	-1	2,558	-0.04%
2019/06/28	2	35.95	0	0.00	35.70	2	2,597	0.08%
2019/06/26	0	0.00	3	36.45	37.00	-3	2,912	-0.10%
2019/06/24	3	36.45	0	0.00	37.30	3	2,901	0.10%
2019/06/21	0	0.00	1	35.85	35.55	-1	2,888	-0.03%
2019/06/20	0	0.00	2	34.53	34.75	-2	2,792	-0.07%
2019/06/17	1	31.60	0	0.00	31.35	1	2,857	0.03%
2019/06/11	1	33.20	0	0.00	32.80	1	3,008	0.03%
2019/06/10	0	0.00	1	33.40	33.05	-1	2,997	-0.03%
2019/05/23	1	31.10	0	0.00	31.60	1	3,135	0.03%
2019/05/22	4	34.00	4	33.40	32.95	0	3,130	0.00%
2019/05/21	3	34.45	0	0.00	34.30	3	3,134	0.10%
2019/05/20	1	30.60	1	32.95	33.10	0	3,162	0.00%
2019/05/17	2	31.70	0	0.00	31.80	2	3,192	0.06%
2019/05/07	0	0.00	1	37.90	37.90	-1	3,143	-0.03%
2019/04/29	2	37.53	1	36.15	36.15	1	3,133	0.03%
2019/04/26	3	40.62	3	40.05	40.15	0	2,992	0.00%
2019/04/25	2	42.78	0	0.00	40.50	2	2,833	0.07%
2019/04/24	4	45.54	2	44.70	44.70	2	2,682	0.07%
2019/04/23	0	0.00	2	46.30	45.35	-2	2,588	-0.08%
2019/04/22	2	51.20	0	0.00	49.20	2	2,485	0.08%
2019/04/19	1	54.20	0	0.00	54.20	1	2,378	0.04%
2019/04/16	1	58.10	0	0.00	59.40	1	2,308	0.04%
2019/04/11	0	0.00	1	54.00	54.50	-1	2,261	-0.04%
2019/04/02	1	55.60	0	0.00	55.80	1	2,310	0.04%
2019/04/01	0	0.00	110	53.40	56.50	-110	2,319	-4.74%	大賣/鉅額交易
2019/03/25	1	38.35	1	39.00	39.25	0	1,870	0.00%
2019/03/22	1	37.80	1	40.20	39.75	0	1,831	0.00%
2019/03/18	0	0.00	1	34.50	34.55	-1	1,625	-0.06%
2019/03/05	0	0.00	13	30.80	30.70	-13	1,375	-0.95%
2019/02/27	10	30.50	0	0.00	30.30	10	1,359	0.74%
2019/02/26	3	30.80	0	0.00	30.95	3	1,345	0.22%
2019/02/25	2	31.38	1	31.00	31.00	1	1,324	0.08%
2019/02/20	0	0.00	1	29.75	30.10	-1	1,241	-0.08%
2019/02/18	1	30.95	4	31.20	31.40	-3	1,164	-0.26%
2019/02/15	0	0.00	2	29.45	28.55	-2	1,088	-0.18%
2019/02/12	3	30.65	1	30.00	30.00	2	1,047	0.19%
2019/02/11	0	0.00	1	28.65	30.20	-1	997	-0.10%
2019/01/30	2	27.23	3	27.60	27.60	-1	963	-0.10%
2019/01/25	1	26.85	0	0.00	27.00	1	935	0.11%
2019/01/17	4	28.70	4	28.60	28.60	0	883	0.00%
2019/01/11	0	0.00	4.7	29.98	29.70	-4.7	802	-0.59%
2019/01/10	6	30.50	5	30.14	30.20	1	780	0.13%
2019/01/09	2	29.90	2	30.20	30.20	0	724	0.00%
2018/12/28	0	0.00	1	27.85	27.70	-1	457	-0.22%
2018/12/27	0	0.00	1	30.40	29.15	-1	436	-0.23%
2018/12/26	2	29.65	1	28.35	29.40	1	401	0.25%
2018/12/24	1	28.80	0	0.00	29.20	1	301	0.33%
2018/10/09	0	0.00	3	20.62	20.75	-3	76	-3.90%
2018/06/07	0	0.00	1	24.00	23.70	-1	202	-0.49%
2018/04/18	1	25.10	0	0.00	24.40	1	246	0.41%
2018/04/10	0	0.00	1	27.00	26.90	-1	229	-0.44%
2018/04/09	1	27.10	1	27.15	26.90	0	224	0.00%
2018/04/02	0	0.00	1	26.80	26.60	-1	214	-0.47%
2018/03/31	1	27.30	2	27.30	27.10	-1	229	-0.44%
2018/03/30	2	27.15	1	26.40	27.30	1	207	0.48%
2018/03/29	0	0.00	2	25.20	25.25	-2	169	-1.18%
2018/03/26	1	23.90	0	0.00	24.70	1	164	0.61%
2018/03/09	5	24.65	0	0.00	25.20	5	150	3.31%
2018/03/07	1	23.65	0	0.00	23.50	1	136	0.73%