力致 (3483)-華南永昌-朴子券商分點個股進出

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
228.5
漲跌
▲15.5
漲幅
+7.28%
成交量
27,747張
產業
上櫃電腦及週邊類股
368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－華南永昌-朴子券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/21	5	222.70	5.1	226.40	228.50	-0.1	6,833	0.00%
2024/06/20	2	209.50	4.1	207.87	213.00	-2.1	6,444	-0.03%
2024/06/19	0.5	194.50	0	0.00	194.00	0.5	6,184	0.01%
2024/06/14	1	194.50	0	0.00	195.00	1	6,022	0.02%
2024/06/12	0	0.00	0.1	184.50	186.50	-0.1	5,898	0.00%
2024/06/07	7	197.07	6	194.42	192.50	1	5,894	0.02%
2024/06/06	5	191.50	8	192.31	196.00	-3	5,849	-0.05%
2024/06/05	3.2	190.58	6.2	194.66	187.50	-3	5,747	-0.05%
2024/06/04	1	205.00	1	209.50	205.00	0	5,605	0.00%
2024/05/31	2	211.00	0.1	211.00	207.00	1.9	5,713	0.03%
2024/05/30	1	205.50	0	0.00	203.50	1	5,595	0.02%
2024/05/29	1.1	204.76	2.7	204.60	198.00	-1.6	5,389	-0.03%
2024/05/28	4.2	190.60	7.2	189.59	188.50	-2.9	4,973	-0.06%
2024/05/27	4	188.63	3	186.83	187.00	1	4,878	0.02%
2024/05/24	5	189.60	5	187.60	188.50	0	4,800	0.00%
2024/05/23	10.5	189.33	8.1	191.30	186.00	2.5	4,666	0.05%
2024/05/22	4	187.38	7.3	188.65	187.50	-3.3	4,434	-0.07%
2024/05/21	4	177.03	2.2	175.23	179.50	1.8	4,132	0.04%
2024/05/20	4.2	172.34	3	178.50	174.00	1.2	3,948	0.03%
2024/05/17	0.2	170.00	2.3	168.09	170.00	-2.1	3,739	-0.06%
2024/05/16	1.1	160.55	0	0.00	160.50	1.1	3,660	0.03%
2024/05/14	0.1	161.50	5	161.30	163.00	-4.9	3,969	-0.12%
2024/05/13	3	166.00	1.1	164.73	164.00	1.9	4,260	0.04%
2024/05/08	0	0.00	3	163.00	165.50	-3	4,402	-0.07%
2024/05/07	0	0.00	3	159.67	161.00	-3	4,473	-0.07%
2024/05/06	4	160.63	0	0.00	158.00	4	4,500	0.09%
2024/05/02	1	163.50	0	0.00	163.00	1	4,535	0.02%
2024/04/30	7.1	161.49	1	163.50	166.50	6.1	4,657	0.13%
2024/04/29	0	0.00	5.1	161.33	160.00	-5.1	4,554	-0.11%
2024/04/26	1	155.00	1	155.00	154.00	0	4,509	0.00%
2024/04/25	0	0.00	0	146.50	145.00	0	4,466	0.00%
2024/04/22	0	0.00	1	141.50	138.00	-1	4,521	-0.02%
2024/04/19	0	139.00	0	0.00	140.50	0	4,527	0.00%
2024/04/17	1	138.00	0	0.00	137.00	1	4,522	0.02%
2024/04/16	1	137.50	0	0.00	135.00	1	4,523	0.02%
2024/04/15	0	0.00	0	145.50	144.50	0	4,502	0.00%
2024/04/11	0	0.00	5	146.00	146.00	-5	4,536	-0.11%
2024/04/10	0.2	148.00	1	149.50	147.00	-0.9	4,582	-0.02%
2024/04/09	1	148.50	0	0.00	149.00	1	4,649	0.02%
2024/04/03	1	153.00	0	0.00	152.50	1	4,757	0.02%
2024/04/02	1	150.50	0	0.00	150.00	1	4,921	0.02%
2024/04/01	1	153.50	0	0.00	153.00	1	5,034	0.02%
2024/03/29	1	153.00	1	157.00	153.00	0	5,043	0.00%
2024/03/28	2	154.25	0.9	153.74	153.00	1.2	5,038	0.02%
2024/03/27	1	158.00	0	0.00	158.00	1	5,105	0.02%
2024/03/26	0	157.00	14	156.34	157.50	-14	5,105	-0.27%
2024/03/22	1	156.50	0	0.00	155.50	1	5,064	0.02%
2024/03/21	0	0.00	1	150.50	153.00	-1	5,037	-0.02%
2024/03/20	1	148.00	0	0.00	149.50	1	5,019	0.02%
2024/03/18	0	0.00	1	146.00	147.00	-1	4,999	-0.02%
2024/03/15	0.3	145.70	1.1	145.95	146.00	-0.9	4,996	-0.02%
2024/03/14	0.1	146.00	1	145.00	145.00	-0.9	5,034	-0.02%
2024/03/13	0	0.00	1	153.00	151.50	-1	4,992	-0.02%
2024/03/11	2.1	158.40	0	0.00	154.50	2.1	4,970	0.04%
2024/03/08	1.2	161.83	1	163.00	157.50	0.2	4,947	0.00%
2024/03/07	1.1	164.59	3	169.17	164.00	-1.9	4,979	-0.04%
2024/03/06	0.4	173.27	3.1	172.95	168.00	-2.7	4,946	-0.05%
2024/03/04	1	171.00	0	0.00	169.00	1	4,744	0.02%
2024/03/01	2.1	172.23	0	0.00	170.50	2.1	4,736	0.04%
2024/02/29	5	172.00	0	0.00	171.50	5	4,729	0.11%
2024/02/27	1.1	164.83	0	0.00	167.00	1.1	4,754	0.02%
2024/02/26	1	166.00	1	165.50	164.50	0	5,015	0.00%
2024/02/23	3.1	168.16	2	168.00	165.00	1.1	5,335	0.02%
2024/02/22	1	171.50	2	169.00	170.00	-1	5,731	-0.02%
2024/02/21	2	173.25	1	172.00	169.50	1	5,855	0.02%
2024/02/20	0.2	169.75	0	0.00	171.50	0.2	5,895	0.00%
2024/02/19	2.1	173.67	3	173.17	170.50	-0.9	5,869	-0.02%
2024/02/16	1	182.00	0	0.00	176.00	1	5,848	0.02%
2024/02/15	1	182.00	5	176.00	182.50	-4	5,754	-0.07%
2024/02/05	4.1	170.09	2.1	178.00	166.00	2	5,645	0.04%
2024/02/02	5	170.40	10.1	170.91	172.00	-5.1	5,433	-0.09%
2024/01/31	3	162.17	1	162.00	163.00	2	5,470	0.04%
2024/01/30	1	165.03	6	167.25	165.00	-5	5,479	-0.09%
2024/01/26	3	158.00	0	0.00	156.50	3	5,442	0.06%
2024/01/25	2	162.50	0	0.00	162.50	2	5,474	0.04%
2024/01/24	3.2	166.06	6	166.25	165.00	-2.9	5,440	-0.05%
2024/01/23	3	161.67	2	164.75	161.50	1	5,266	0.02%
2024/01/22	0	0.00	3.5	160.79	163.50	-3.5	5,216	-0.07%
2024/01/19	0	0.00	1	158.50	156.00	-1	5,153	-0.02%
2024/01/18	1	160.00	1	162.00	159.50	0	5,124	0.00%
2024/01/17	1	159.00	1	163.50	158.00	0	5,142	0.00%
2024/01/16	1.1	160.27	1.1	158.23	161.00	0	5,166	0.00%
2024/01/15	0	0.00	2	154.25	157.50	-2	5,209	-0.04%
2024/01/12	1	151.50	1	153.50	151.50	0	5,220	0.00%
2024/01/10	0.1	154.00	0	0.00	151.50	0.1	5,321	0.00%
2024/01/09	2.3	153.70	0	154.50	153.00	2.2	5,493	0.04%
2024/01/08	1	155.00	2	156.00	152.50	-1	5,686	-0.02%
2024/01/05	1	156.50	7	157.00	157.00	-6	5,926	-0.10%
2024/01/04	2	161.50	0	0.00	159.00	2	6,164	0.03%
2024/01/03	0	0.00	1	163.00	163.50	-1	6,308	-0.02%
2023/12/29	27	159.37	14	160.14	162.50	13	6,419	0.20%
2023/12/28	11.1	164.20	5	162.80	160.50	6.1	6,370	0.10%
2023/12/27	1.1	161.50	15.1	158.18	159.00	-14	6,234	-0.22%
2023/12/26	0.1	151.50	0	0.00	152.50	0.1	6,193	0.00%
2023/12/25	1	151.50	0	0.00	150.00	1	6,214	0.02%
2023/12/22	2.1	153.00	4	154.88	152.00	-1.9	6,234	-0.03%
2023/12/21	3	151.17	0	0.00	151.00	3	6,247	0.05%
2023/12/20	2.1	152.29	3.1	151.56	152.00	-1	6,256	-0.02%
2023/12/19	6.3	146.49	1	147.11	150.50	5.3	6,254	0.08%
2023/12/18	3	150.00	0	0.00	149.50	3	6,320	0.05%
2023/12/15	1.1	151.00	1	148.50	149.00	0.1	6,331	0.00%
2023/12/14	2.1	150.95	0	0.00	151.50	2.1	6,347	0.03%
2023/12/13	2.2	150.77	0	0.00	148.50	2.2	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	2.1	150.48	1	150.00	150.50	1.1	6,421	0.02%
2023/12/08	2	155.00	0	0.00	155.00	2	6,413	0.03%
2023/12/07	0.1	153.00	2	152.00	152.50	-1.9	6,428	-0.03%
2023/12/06	2	160.50	0	0.00	159.00	2	6,474	0.03%
2023/12/05	1	157.50	0	0.00	158.00	1	6,813	0.01%
2023/12/04	5.2	163.46	1	158.50	158.50	4.2	6,836	0.06%
2023/12/01	9.2	164.25	2	164.50	165.50	7.2	6,804	0.11%
2023/11/30	0	0.00	0.2	160.00	160.00	-0.2	6,874	0.00%
2023/11/29	1.2	161.17	1	163.50	161.00	0.2	6,901	0.00%
2023/11/27	1.1	161.41	1	160.50	158.50	0.1	6,860	0.00%
2023/11/24	1.1	158.98	2	162.25	159.00	-1	6,864	-0.01%
2023/11/23	5.7	167.33	6	170.50	162.50	-0.3	6,816	0.00%
2023/11/22	16.1	172.58	19.3	174.42	176.00	-3.2	6,667	-0.05%
2023/11/21	9.3	159.42	6	162.25	167.00	3.3	6,469	0.05%
2023/11/20	5	150.92	5	152.90	155.00	0	6,280	0.00%
2023/11/17	3	148.17	0	0.00	146.50	3	6,331	0.05%
2023/11/16	0	0.00	1	147.00	146.00	-1	6,503	-0.02%
2023/11/15	1	145.50	1	148.00	145.00	0	6,902	0.00%
2023/11/14	1	143.05	1	144.00	145.00	0	7,084	0.00%
2023/11/13	2	139.50	4	144.25	145.00	-2	7,386	-0.03%
2023/11/10	4	143.50	1	142.50	143.00	3	7,681	0.04%
2023/11/09	3	153.83	5	153.90	151.50	-2	7,907	-0.03%
2023/11/08	2	149.00	3	150.50	150.00	-1	8,067	-0.01%
2023/11/06	5	148.00	3	149.33	146.00	2	9,352	0.02%
2023/11/03	1	148.00	1	147.00	147.00	0	9,663	0.00%
2023/11/02	2	145.50	5	143.20	146.00	-3	9,627	-0.03%
2023/10/31	1	133.00	1	137.50	132.00	0	9,595	0.00%
2023/10/30	1	140.00	1	141.50	141.00	0	9,587	0.00%
2023/10/27	1	136.50	0	0.00	136.50	1	9,593	0.01%
2023/10/26	1	140.00	0	0.00	138.50	1	9,606	0.01%
2023/10/25	1	141.50	0	0.00	143.00	1	9,617	0.01%
2023/10/24	1	133.50	1	138.00	138.00	0	9,593	0.00%
2023/10/23	1	138.00	0	0.00	137.50	1	9,575	0.01%
2023/10/20	1	142.50	1.8	143.86	143.50	-0.8	9,546	-0.01%
2023/10/19	3	144.00	1	143.00	145.50	2	9,627	0.02%
2023/10/18	1.4	146.48	1	146.50	147.00	0.4	9,612	0.00%
2023/10/17	2.4	146.79	0	146.50	148.50	2.4	9,610	0.02%
2023/10/16	1.1	154.45	2	155.75	153.50	-0.9	9,779	-0.01%
2023/10/13	5	153.30	4	154.00	153.00	1	10,092	0.01%
2023/10/12	4	151.25	15	154.07	154.00	-11	9,938	-0.11%
2023/10/11	2	147.25	2	144.00	144.00	0	9,730	0.00%
2023/10/06	2	143.00	2	145.00	141.00	0	9,612	0.00%
2023/10/05	1	137.50	1	139.50	139.50	0	9,489	0.00%
2023/10/04	1	134.50	1	136.50	137.00	0	9,484	0.00%
2023/10/03	1	138.00	1	135.00	135.00	0	9,490	0.00%
2023/10/02	4	139.50	8	139.38	139.00	-4	9,503	-0.04%
2023/09/28	1	135.50	1	137.00	137.00	0	9,489	0.00%
2023/09/27	1	129.00	2	134.50	134.50	-1	9,522	-0.01%
2023/09/26	1	134.00	1	135.50	130.50	0	9,589	0.00%
2023/09/22	1	127.00	2	131.00	132.00	-1	9,805	-0.01%
2023/09/21	2	123.75	1	129.00	129.00	1	9,794	0.01%
2023/09/20	0	0.00	1	132.50	131.50	-1	9,702	-0.01%
2023/09/19	6	134.58	3	131.83	131.50	3	9,769	0.03%
2023/09/15	2	139.75	1	138.00	138.00	1	10,086	0.01%
2023/09/14	2	135.75	3.1	138.84	139.50	-1.1	10,040	-0.01%
2023/09/12	0	0.00	1	136.00	135.00	-1	9,979	-0.01%
2023/09/11	3	137.17	3	133.50	133.50	0	10,056	0.00%
2023/09/08	5	145.80	3.1	146.23	142.00	1.9	9,998	0.02%
2023/09/07	3	140.50	2	141.25	142.50	1	9,677	0.01%
2023/09/06	6	143.75	2	142.25	142.50	4	9,656	0.04%
2023/09/05	4	139.38	3	142.50	143.50	1	9,646	0.01%
2023/09/04	4	133.75	5	136.80	137.50	-1	9,586	-0.01%
2023/09/01	1	135.43	0	0.00	132.50	1	9,721	0.01%
2023/08/31	2	134.50	2.1	135.50	136.00	-0.1	9,819	0.00%
2023/08/30	0	0.00	1	137.00	135.00	-1	9,962	-0.01%
2023/08/29	2	134.50	5	135.00	134.00	-3	9,925	-0.03%
2023/08/28	3	134.32	5	131.60	133.00	-2	9,872	-0.02%
2023/08/25	1	138.06	3	141.33	140.00	-2	9,703	-0.02%
2023/08/24	6	146.42	4.2	147.65	140.00	1.8	9,554	0.02%
2023/08/23	12.3	147.25	2	149.00	144.00	10.3	9,286	0.11%
2023/08/22	5	151.99	6	151.67	150.50	-1	9,063	-0.01%
2023/08/21	14	149.25	12	151.88	152.00	2	8,852	0.02%
2023/08/18	6	147.26	9	143.83	143.00	-3	8,423	-0.04%
2023/08/17	26	147.65	23	145.98	146.00	3	8,180	0.04%
2023/08/16	6	143.00	11	142.82	145.00	-5	7,821	-0.06%
2023/08/15	5	136.30	5	136.50	136.00	0	7,426	0.00%
2023/08/14	5	136.50	2	135.25	132.50	3	7,093	0.04%
2023/08/11	1.1	155.09	0	0.00	146.50	1.1	6,715	0.02%
2023/08/10	13	157.69	15	158.20	162.50	-2	6,461	-0.03%
2023/08/09	11	150.68	12	156.58	158.00	-1	5,326	-0.02%
2023/08/07	2	146.00	0	0.00	148.50	2	5,010	0.04%
2023/08/04	1	139.00	0	0.00	143.50	1	5,066	0.02%
2023/08/01	0	0.00	1	147.00	146.00	-1	5,476	-0.02%
2023/07/31	0	0.00	0.1	148.00	148.00	-0.1	5,496	0.00%
2023/07/28	0	0.00	0	151.50	164.00	0	5,450	0.00%
2023/07/27	0	0.00	2	149.00	149.50	-2	5,415	-0.04%
2023/07/26	2.1	144.29	0	0.00	145.00	2.1	5,375	0.04%
2023/07/24	2	158.00	1	153.50	158.00	1	5,275	0.02%
2023/07/20	2	136.25	1	134.50	138.00	1	5,098	0.02%
2023/07/19	7	133.43	7.1	135.39	133.00	-0.1	5,039	0.00%
2023/07/18	7.1	122.60	10	126.80	126.50	-2.9	4,709	-0.06%
2023/07/17	0	0.00	4	119.88	120.00	-4	4,198	-0.10%
2023/07/14	0	0.00	6	109.50	109.50	-6	4,123	-0.15%
2023/07/13	0	0.00	15.2	99.90	99.90	-15.2	4,072	-0.37%
2023/07/12	1	92.00	3	92.33	90.90	-2	3,998	-0.05%
2023/07/11	2	90.35	3	90.57	90.50	-1	3,940	-0.03%
2023/07/07	1	87.50	0	0.00	87.50	1	3,883	0.03%
2023/07/06	4	91.63	3	91.07	90.00	1	3,837	0.03%
2023/07/05	1	90.60	2	91.95	93.00	-1	3,774	-0.03%
2023/07/04	6	91.87	15	91.02	91.00	-9	3,712	-0.24%
2023/07/03	10	92.78	6	92.48	91.10	4	3,614	0.11%
2023/06/30	11	89.66	3	89.47	88.30	8	3,438	0.23%
2023/06/29	5	83.80	0	0.00	83.60	5	3,408	0.15%
2023/06/27	2	81.50	2	84.75	80.80	0	3,425	0.00%
2023/06/26	8	87.76	4	87.18	87.40	4	3,399	0.12%
2023/06/21	11	85.67	24	86.90	88.30	-13	3,312	-0.39%
2023/06/16	5	81.62	0	0.00	80.30	5	3,199	0.16%
2023/06/15	4	85.68	5	84.48	83.50	-1	3,147	-0.03%
2023/06/14	1	83.00	1	82.20	82.20	0	3,022	0.00%
2023/06/13	0	0.00	2	81.60	81.10	-2	2,972	-0.07%
2023/06/12	1	80.40	6	80.35	80.60	-5	2,919	-0.17%
2023/06/09	1	81.18	0	0.00	80.20	1	2,873	0.04%
2023/06/08	0	0.00	4	82.40	81.50	-4	2,795	-0.14%
2023/06/07	12	83.26	31	82.97	83.80	-19	2,707	-0.70%
2023/06/06	9	76.84	2.5	76.80	77.50	6.6	2,512	0.26%
2023/06/05	10	77.71	4	78.60	78.40	6	2,373	0.25%
2023/05/31	1	72.30	0	0.00	72.10	1	2,175	0.05%
2023/05/30	0	0.00	1	73.10	73.20	-1	2,165	-0.05%
2023/05/29	1	73.30	1	73.50	73.50	0	2,155	0.00%
2023/05/26	4	73.90	1	73.90	72.70	3	2,141	0.14%
2023/05/25	3	75.00	1	75.00	75.00	2	2,093	0.10%
2023/05/16	0.1	73.30	0	0.00	72.50	0.1	2,033	0.00%
2023/05/15	1	71.80	1	70.00	70.00	0	1,994	0.00%
2023/05/12	1	71.60	1	72.30	72.30	0	1,982	0.00%
2023/05/11	1	77.00	1	73.30	73.60	0	1,944	0.00%
2023/05/10	8	79.01	5	77.44	77.00	3	1,880	0.16%
2023/05/09	11	78.75	2	78.20	79.10	9	1,782	0.51%
2023/05/08	5	75.40	8.1	77.28	77.30	-3.1	1,391	-0.22%
2023/05/05	0	0.00	0.2	72.30	70.30	-0.2	1,294	-0.02%
2023/04/25	0.2	66.00	0	0.00	65.60	0.2	1,255	0.02%
2023/04/20	3	72.50	0	0.00	71.50	3	1,199	0.25%
2023/04/19	0	0.00	5	73.40	72.60	-5	1,177	-0.42%
2023/04/17	0	72.00	0	0.00	72.30	0	1,121	0.00%
2023/04/11	5	71.70	0	0.00	71.60	5	1,065	0.47%
2023/04/10	0	0.00	5	72.00	71.60	-5	1,054	-0.47%
2023/04/07	0	0.00	1	71.40	70.50	-1	1,032	-0.10%
2023/03/31	1.1	72.87	0	72.00	71.70	1.1	1,008	0.11%
2023/03/30	1	74.30	1.1	72.74	72.60	-0.1	984	-0.01%
2023/03/29	1	72.20	1	71.20	71.50	0	859	0.00%
2023/03/28	2.2	70.65	2	70.20	69.20	0.2	805	0.02%
2023/03/27	1	71.80	2.1	72.20	70.10	-1.1	779	-0.14%
2023/03/24	1.1	69.96	0	0.00	70.00	1.1	711	0.15%
2023/03/23	6	71.12	4	70.90	71.00	2	686	0.29%
2023/03/22	3	63.50	3.6	68.60	68.80	-0.6	548	-0.11%
2023/03/14	0	0.00	15	63.00	63.00	-15	517	-2.90%
2023/02/23	0	63.10	0	0.00	63.20	0	547	0.00%
2023/02/08	0	0.00	1	59.40	59.20	-1	474	-0.21%
2023/02/07	0	0.00	1	59.50	59.40	-1	479	-0.21%
2023/02/02	1	59.10	0	0.00	58.80	1	462	0.22%
2022/12/29	0	0.00	1	52.60	53.10	-1	427	-0.23%
2022/12/08	15	57.97	0	0.00	58.10	15	438	3.42%
2022/12/06	1	60.30	0	0.00	59.40	1	416	0.24%
2022/12/01	1	55.50	1	57.20	57.50	0	357	0.00%
2022/11/21	0	0.00	0	54.50	53.40	0	320	0.00%
2022/11/17	1	54.10	1	54.40	54.40	0	311	0.00%
2022/11/03	1	47.90	1	47.35	47.55	0	260	0.00%
2022/10/07	0	0.00	0	49.90	49.70	0	270	0.00%
2022/08/22	1	62.10	0	0.00	61.90	1	383	0.26%
2022/08/18	0	0.00	0.1	62.50	62.10	-0.1	385	-0.03%
2022/08/15	0	0.00	1.1	61.51	62.00	-1.1	399	-0.27%
2022/08/12	0	0.00	0	60.70	60.50	0	408	0.00%
2022/08/04	0	55.40	0	0.00	55.60	0	420	0.00%
2022/07/29	0	58.80	0	0.00	58.30	0	433	0.00%
2022/07/26	0	57.80	0	0.00	57.20	0	445	0.00%
2022/07/22	0	58.90	0	0.00	58.00	0	451	0.01%
2022/07/20	0.1	61.34	0	0.00	60.70	0.1	455	0.02%
2022/07/19	0	59.80	0	0.00	59.80	0	459	0.00%
2022/07/18	0	59.70	0	0.00	59.10	0	478	0.00%
2022/07/12	0	57.50	0	0.00	56.80	0	496	0.00%
2022/07/11	0.1	60.00	0	0.00	59.50	0.1	515	0.01%
2022/07/04	0.1	56.60	0	0.00	56.10	0.1	618	0.02%
2022/06/23	0.1	63.00	0	0.00	62.20	0.1	896	0.01%
2022/05/30	1	72.30	0	0.00	72.30	1	945	0.11%
2022/05/24	0	0.00	3	72.50	70.20	-3	965	-0.31%
2022/05/23	3	72.83	0	0.00	72.00	3	972	0.31%
2022/05/05	3	75.20	0	0.00	74.70	3	1,102	0.27%
2022/04/22	0.1	78.00	0	0.00	77.00	0.1	1,165	0.01%
2022/04/14	1.2	82.73	0	0.00	82.00	1.2	1,254	0.10%
2022/04/13	1	83.40	0	0.00	83.40	1	1,257	0.08%
2022/04/12	3	82.60	0	0.00	83.40	3	1,263	0.24%
2022/04/11	1	83.20	0	0.00	83.10	1	1,252	0.08%
2022/04/01	0	0.00	4	89.05	89.30	-4	1,112	-0.36%
2022/03/31	2	85.60	2	86.50	86.50	0	1,038	0.00%
2022/03/30	0	0.00	1.1	81.98	82.90	-1.1	1,003	-0.11%
2022/03/29	1	81.30	0	0.00	81.30	1	1,059	0.09%
2022/03/28	0	77.30	0	0.00	77.50	0	1,117	0.00%
2022/03/23	0	0.00	1	79.10	79.20	-1	1,189	-0.08%
2022/03/07	0	76.50	3	75.80	75.80	-3	2,543	-0.12%
2022/03/04	0	80.70	0	0.00	79.50	0	2,806	0.00%
2022/03/03	0	80.80	0	0.00	80.60	0	2,871	0.00%
2022/03/01	0	0.00	1	82.00	81.50	-1	3,004	-0.03%
2022/02/22	3	81.77	0	0.00	81.70	3	3,734	0.08%
2022/02/17	0	0.00	1	86.70	84.20	-1	3,812	-0.03%
2022/02/15	0	0.00	21	82.54	82.00	-21	3,817	-0.55%
2022/02/07	1	82.20	1	84.50	84.80	0	3,768	0.00%
2022/01/25	0	0.00	1	78.40	78.00	-1	3,756	-0.03%
2022/01/24	0	0.00	2	79.35	79.80	-2	3,770	-0.05%
2022/01/21	1	80.40	1	82.30	80.30	0	3,760	0.00%
2022/01/20	0.9	82.10	0	0.00	82.20	0.9	3,755	0.02%
2022/01/17	1	79.90	0	0.00	82.50	1	3,741	0.03%
2022/01/12	1	80.70	1	80.80	80.20	0	3,699	0.00%
2022/01/11	3	84.20	0	0.00	82.00	3	3,687	0.08%
2022/01/10	0	0.00	1	86.70	85.00	-1	3,673	-0.03%
2021/12/30	0	0.00	1	90.80	90.90	-1	3,733	-0.03%
2021/12/28	0	0.00	1.4	90.74	90.20	-1.4	3,751	-0.04%
2021/12/27	1	90.50	0	0.00	90.70	1	3,778	0.03%
2021/12/24	1	92.40	0	0.00	90.70	1	3,779	0.03%
2021/12/23	5	95.10	14	92.91	92.60	-9	3,750	-0.24%
2021/12/22	0	0.00	1	93.00	93.40	-1	3,668	-0.03%
2021/12/21	1	86.60	2	86.75	89.10	-1	3,593	-0.03%
2021/12/17	5	88.10	0	0.00	88.10	5	3,553	0.14%
2021/12/16	3	87.63	0	0.00	87.50	3	3,522	0.09%
2021/12/15	5	88.50	0.1	88.70	88.30	5	3,499	0.14%
2021/12/14	1	87.20	1	88.00	87.20	0	3,468	0.00%
2021/12/13	1	92.60	0	0.00	91.00	1	3,422	0.03%
2021/12/10	2	92.20	1	95.00	91.50	1	3,420	0.03%
2021/12/09	3	95.03	0	0.00	94.20	3	3,357	0.09%
2021/12/08	2	99.30	0	0.00	98.80	2	3,259	0.06%
2021/12/06	10	107.00	11	102.32	103.00	-1	3,132	-0.03%
2021/12/03	1.1	101.82	3	101.83	105.00	-1.9	2,971	-0.06%
2021/12/02	1	103.00	5.1	105.74	101.00	-4.1	2,841	-0.15%
2021/12/01	4	102.88	4	103.50	103.00	0	2,660	0.00%
2021/11/30	1	93.50	5.1	99.78	98.10	-4.1	2,197	-0.18%
2021/11/29	3	89.23	5.3	91.30	91.30	-2.3	1,933	-0.12%
2021/11/26	3	94.80	1	93.10	93.00	2	1,888	0.11%
2021/11/25	0	0.00	4	95.00	97.00	-4	1,821	-0.22%
2021/11/24	2	97.65	1	98.20	97.00	1	1,756	0.06%
2021/11/23	3	96.90	6	95.98	93.50	-3	1,586	-0.19%
2021/11/22	2	94.80	8	94.16	95.70	-6	1,465	-0.41%
2021/11/19	14	90.63	8	90.33	92.00	6	1,311	0.46%
2021/11/18	0	0.00	2.1	79.54	85.30	-2.1	1,017	-0.20%
2021/11/16	2	77.40	0	0.00	77.40	2	946	0.21%
2021/11/12	2	74.80	1	75.30	74.90	1	937	0.11%
2021/11/09	1	74.60	0	0.00	74.90	1	939	0.11%
2021/11/02	0	0.00	1	75.70	73.80	-1	1,006	-0.10%
2021/11/01	0	0.00	1	76.00	75.20	-1	987	-0.10%
2021/10/29	2	71.80	0	0.00	71.70	2	973	0.21%
2021/10/27	0	0.00	0.1	70.30	71.10	-0.1	971	-0.01%
2021/10/12	2	77.00	0	0.00	72.90	2	1,581	0.13%
2021/10/07	0	0.00	5	79.10	80.20	-5	1,687	-0.30%
2021/09/29	0	0.00	1	71.80	72.10	-1	1,763	-0.06%
2021/09/17	3	77.10	3	76.80	76.50	0	1,789	0.00%
2021/09/15	1	75.50	0	0.00	75.30	1	1,802	0.06%
2021/09/13	2	83.20	1	85.30	82.50	1	1,790	0.06%
2021/09/10	2	81.90	2	82.40	83.60	0	1,815	0.00%
2021/09/09	0	0.00	1	83.80	82.70	-1	1,879	-0.05%
2021/09/08	3	79.20	2	80.70	79.20	1	1,890	0.05%
2021/08/25	0	0.00	2	80.50	82.00	-2	2,160	-0.09%
2021/08/23	1	74.90	0	0.00	77.60	1	2,200	0.05%
2021/08/20	1	72.50	1	73.70	72.60	0	2,207	0.00%
2021/08/19	1	75.20	2	75.80	74.00	-1	2,226	-0.04%
2021/08/18	1	74.60	0	0.00	78.80	1	2,251	0.04%
2021/08/11	0	0.00	1	85.10	82.50	-1	2,359	-0.04%
2021/08/10	1	88.70	0	0.00	87.80	1	2,348	0.04%
2021/08/09	2	88.60	0	90.00	88.50	2	2,387	0.08%
2021/07/30	1	93.90	0	0.00	93.00	1	2,667	0.04%
2021/07/29	3	94.00	0	0.00	93.50	3	2,711	0.11%
2021/07/28	1	95.40	0	0.00	92.00	1	2,771	0.04%
2021/07/27	5	98.60	1	94.50	94.50	4	2,816	0.14%
2021/07/26	2	99.90	0	0.00	98.00	2	2,840	0.07%
2021/07/23	2	101.00	2	102.00	101.00	0	2,827	0.00%
2021/07/22	3	104.83	0	0.00	104.50	3	2,823	0.11%
2021/07/21	2	104.75	1	106.00	106.00	1	2,844	0.04%
2021/07/20	3	103.83	1	106.50	104.50	2	2,851	0.07%
2021/07/19	2	109.25	3	110.83	109.50	-1	2,850	-0.04%
2021/07/16	1	103.00	6	107.00	107.50	-5	2,798	-0.18%
2021/07/15	2	97.85	8	97.65	97.80	-6	2,827	-0.21%
2021/07/14	3	100.67	3	103.83	101.50	0	2,897	0.00%
2021/07/13	1	92.70	1	100.50	100.50	0	2,776	0.00%
2021/07/09	1	92.10	0	0.00	90.40	1	2,809	0.04%
2021/07/08	0	0.00	1	93.40	92.80	-1	2,879	-0.03%
2021/07/05	6	89.45	1	89.00	88.50	5	3,040	0.16%
2021/06/23	1	89.60	0	0.00	89.60	1	4,010	0.02%
2021/06/22	2	88.70	0	0.00	88.60	2	4,093	0.05%
2021/06/21	6	92.13	5	91.00	90.40	1	4,078	0.02%
2021/06/17	0	0.00	1	92.50	93.30	-1	4,036	-0.02%
2021/06/16	1	92.30	5	91.28	90.30	-4	4,057	-0.10%
2021/06/11	1	91.70	0	0.00	91.70	1	4,145	0.02%
2021/06/10	1	93.20	1	92.90	92.90	0	4,212	0.00%
2021/06/09	1	89.50	3	93.00	89.00	-2	4,316	-0.05%
2021/06/08	8	89.24	0	0.00	88.70	8	4,495	0.18%
2021/06/04	1	90.70	0	0.00	88.00	1	5,022	0.02%
2021/06/03	0	0.00	1	91.30	91.80	-1	5,016	-0.02%
2021/06/02	2	96.20	0	0.00	92.40	2	5,037	0.04%
2021/05/25	0	0.00	1	90.20	93.50	-1	5,013	-0.02%
2021/05/14	1	80.00	0	0.00	80.20	1	5,842	0.02%
2021/05/13	2	77.95	1	81.60	81.50	1	5,897	0.02%
2021/05/12	0	0.00	1	79.70	79.40	-1	5,836	-0.02%
2021/05/10	1	98.90	1	98.10	97.90	0	5,741	0.00%
2021/05/06	9	99.50	0	0.00	98.40	9	5,703	0.16%
2021/05/04	0	0.00	1	109.50	101.50	-1	5,632	-0.02%
2021/04/29	20	118.68	0	0.00	120.50	20	5,597	0.36%
2021/04/28	1	118.50	0	0.00	118.50	1	5,589	0.02%
2021/04/22	1	123.00	2	130.50	123.00	-1	5,613	-0.02%
2021/04/20	0	0.00	2	130.50	130.50	-2	5,448	-0.04%
2021/04/19	0	0.00	3	120.00	119.00	-3	5,428	-0.06%
2021/04/16	2	122.00	0	0.00	121.50	2	5,522	0.04%
2021/04/15	7	119.07	1	125.00	125.00	6	5,592	0.11%
2021/04/13	2	125.50	0	0.00	120.00	2	5,539	0.04%
2021/04/12	1	130.00	18	124.50	124.50	-17	5,574	-0.30%
2021/04/09	1	130.00	1	132.00	128.50	0	5,538	0.00%
2021/04/08	6	135.58	2	135.25	136.50	4	5,427	0.07%
2021/04/07	1	129.50	2.1	123.48	127.50	-1.1	5,213	-0.02%
2021/04/06	2.1	119.76	1	121.00	118.50	1.1	5,096	0.02%
2021/04/01	2	122.75	0	0.00	118.50	2	5,014	0.04%
2021/03/31	2	122.25	2	123.25	123.50	0	4,871	0.00%
2021/03/29	1	113.00	0.2	110.00	110.50	0.8	4,642	0.02%
2021/03/18	18	103.50	0	0.00	105.00	18	4,363	0.41%
2021/03/17	0	0.00	2	102.00	104.50	-2	4,317	-0.05%
2021/03/16	1	104.50	2	103.50	101.50	-1	4,270	-0.02%
2021/03/15	4	102.63	3	101.97	101.00	1	4,202	0.02%
2021/03/12	2	110.00	0	108.00	108.00	2	4,058	0.05%
2021/03/11	0	0.00	1	115.00	116.00	-1	3,863	-0.03%
2021/03/10	1	113.50	0	0.00	105.50	1	3,656	0.03%
2021/03/03	0	0.00	2	108.00	107.00	-2	3,269	-0.06%
2021/03/02	0	0.00	1	111.50	106.00	-1	3,270	-0.03%
2021/02/26	47	106.26	47	108.57	112.00	0	3,245	0.00%
2021/02/24	1	104.00	0	0.00	105.00	1	3,189	0.03%
2021/02/22	0	0.00	2	109.50	113.00	-2	3,107	-0.06%
2021/02/19	2	104.50	1	107.00	103.00	1	2,950	0.03%
2021/02/18	1	99.50	1	100.50	104.00	0	2,701	0.00%
2021/02/05	0	0.00	2.7	86.77	86.10	-2.7	2,517	-0.11%
2021/02/04	0	0.00	3	80.33	80.80	-3	2,348	-0.13%
2021/02/03	1	75.50	0	0.00	76.00	1	2,268	0.04%
2021/01/26	0	0.00	4	77.35	77.10	-4	2,335	-0.17%
2021/01/25	0	0.00	1	80.40	80.40	-1	2,312	-0.04%
2021/01/22	2	80.00	2	80.70	81.00	0	2,284	0.00%
2021/01/21	3	77.67	3	77.90	78.00	0	2,249	0.00%
2021/01/20	2	77.70	0	0.00	76.00	2	2,242	0.09%
2021/01/19	2	81.50	5	81.68	81.00	-3	2,237	-0.13%
2021/01/18	1	77.60	3	78.53	79.80	-2	2,169	-0.09%
2021/01/15	0	77.90	0	0.00	78.00	0	2,147	0.00%
2021/01/14	3	79.77	2	80.00	80.10	1	2,122	0.05%
2021/01/13	4	78.52	5	78.82	80.50	-1	2,050	-0.05%
2021/01/12	5	78.48	3	78.80	76.50	2	1,950	0.10%
2021/01/11	10	78.06	12.1	78.51	77.80	-2.1	1,871	-0.11%
2021/01/08	6	75.55	5	76.68	75.90	1	1,773	0.06%
2021/01/07	0	0.00	1	74.00	73.20	-1	1,668	-0.06%
2021/01/06	0	0.00	1	74.20	71.00	-1	1,632	-0.06%
2021/01/05	0	0.00	11	73.72	72.80	-11	1,582	-0.70%
2021/01/04	0	0.00	5	68.52	69.20	-5	1,534	-0.33%
2020/12/28	1	66.20	0	0.00	66.40	1	1,577	0.06%
2020/12/24	3	65.40	5	65.66	66.60	-2	1,544	-0.13%
2020/12/22	0	0.00	1	62.40	61.10	-1	1,549	-0.06%
2020/12/11	2	65.50	0	0.00	65.10	2	1,771	0.11%
2020/12/10	2	67.35	0	0.00	66.80	2	1,775	0.11%
2020/12/09	6	66.92	3	67.33	68.00	3	1,783	0.17%
2020/12/08	0	0.00	1	66.00	65.60	-1	1,805	-0.06%
2020/12/07	0	0.00	4	65.68	65.20	-4	1,836	-0.22%
2020/12/03	0	0.00	8	68.18	68.10	-8	1,858	-0.43%
2020/12/02	2	68.95	1	69.10	69.00	1	1,907	0.05%
2020/12/01	0	0.00	22	68.86	68.30	-22	1,952	-1.13%
2020/11/30	1	68.70	39	68.97	68.50	-38	2,108	-1.80%
2020/11/27	2	68.40	0	0.00	68.50	2	2,158	0.09%
2020/11/26	2	68.65	0	0.00	68.50	2	2,171	0.09%
2020/11/25	5	70.60	2	70.80	69.80	3	2,208	0.14%
2020/11/24	0	0.00	1	71.30	71.30	-1	2,257	-0.04%
2020/11/23	1	73.00	0	0.00	72.60	1	2,305	0.04%
2020/11/20	2	72.80	0	0.00	72.50	2	2,483	0.08%
2020/11/19	4	72.73	0	0.00	72.20	4	2,593	0.15%
2020/11/18	4	72.00	0	0.00	72.60	4	2,633	0.15%
2020/11/13	0.1	71.60	0	0.00	71.40	0.1	2,961	0.00%
2020/11/12	2	73.60	0	0.00	72.60	2	3,064	0.07%
2020/11/06	5	70.80	0	0.00	70.30	5	3,626	0.14%
2020/11/05	1	71.00	1	71.50	70.50	0	3,703	0.00%
2020/11/02	2	70.20	0	0.00	69.40	2	4,225	0.05%
2020/10/27	1	73.00	0	0.00	73.20	1	4,725	0.02%
2020/10/21	1	78.20	0	0.00	77.50	1	5,094	0.02%
2020/10/20	0	0.00	0.4	78.20	78.20	-0.4	5,179	-0.01%
2020/10/19	1	78.10	4	78.70	79.10	-3	5,301	-0.06%
2020/10/16	1	78.50	0	0.00	78.50	1	5,559	0.02%
2020/10/15	0	0.00	1	80.80	80.70	-1	5,912	-0.02%
2020/09/30	5	79.02	0	0.00	79.20	5	6,391	0.08%
2020/09/25	0	0.00	3	80.20	78.60	-3	6,757	-0.04%
2020/09/24	3	84.17	0	0.00	82.00	3	6,745	0.04%
2020/09/23	0	0.00	0	86.10	86.20	0	6,811	0.00%
2020/09/22	1	85.00	1	85.50	84.70	0	6,825	0.00%
2020/09/21	0	0.00	1	88.00	86.60	-1	6,810	-0.01%
2020/09/18	2.3	83.63	2	83.90	85.50	0.3	6,766	0.00%
2020/09/15	3	82.60	0	0.00	81.10	3	6,693	0.04%
2020/09/11	1	81.20	0	0.00	80.20	1	6,689	0.01%
2020/09/08	0.3	86.30	0	0.00	85.50	0.3	6,608	0.00%
2020/09/03	3	94.87	3	93.60	91.50	0	6,609	0.00%
2020/09/02	2	92.10	2	93.00	92.30	0	6,463	0.00%
2020/09/01	2	92.00	2	91.25	92.10	0	6,443	0.00%
2020/08/27	1	90.70	2	91.60	91.00	-1	6,363	-0.02%
2020/08/26	6	92.48	7	93.01	90.70	-1	6,368	-0.02%
2020/08/25	5	89.20	6	89.95	90.30	-1	6,208	-0.02%
2020/08/24	4	84.80	4	85.53	86.50	0	6,137	0.00%
2020/08/21	3	81.67	1	83.00	84.00	2	6,181	0.03%
2020/08/20	10	80.97	4	86.65	79.20	6	6,418	0.09%
2020/08/19	7	89.57	3	89.20	87.80	4	6,420	0.06%
2020/08/18	3	87.23	0	0.00	88.30	3	6,298	0.05%
2020/08/17	0	0.00	1	89.60	90.10	-1	6,207	-0.02%
2020/08/14	1	84.80	2	86.75	85.40	-1	6,119	-0.02%
2020/08/13	7	88.21	7	88.19	85.50	0	6,069	0.00%
2020/08/12	0	0.00	6.3	86.43	86.80	-6.3	5,730	-0.11%
2020/08/11	12	82.84	4	86.40	82.50	8	5,593	0.14%
2020/08/10	6	87.57	8	85.90	86.40	-2	5,506	-0.04%
2020/08/07	5	83.50	0	0.00	86.50	5	5,433	0.09%
2020/08/06	6	85.90	4	82.20	82.50	2	5,272	0.04%
2020/08/05	6	83.33	14	82.94	83.50	-8	5,052	-0.16%
2020/08/04	0	0.00	7	77.01	78.00	-7	4,766	-0.15%
2020/08/03	0	0.00	2	77.50	77.20	-2	4,866	-0.04%
2020/07/31	4	77.25	4	74.50	77.00	0	4,933	0.00%
2020/07/30	2	73.70	0.1	74.30	74.50	1.9	4,915	0.04%
2020/07/28	14	71.74	1	74.10	71.50	13	4,966	0.26%
2020/07/27	4	76.45	0.2	75.40	75.40	3.8	5,000	0.08%
2020/07/22	15	79.00	15	77.37	77.60	0	4,881	0.00%
2020/07/21	0	0.00	18.5	73.02	77.00	-18.5	4,628	-0.40%
2020/07/20	16	69.70	17	70.59	70.00	-1	4,298	-0.02%
2020/07/17	0	0.00	2	71.05	69.70	-2	4,305	-0.05%
2020/07/16	5	70.42	5	70.02	71.30	0	4,378	0.00%
2020/07/15	37	72.52	18	73.17	70.60	19	4,352	0.44%
2020/07/10	2	68.40	0	0.00	66.70	2	4,207	0.05%
2020/07/09	2	73.30	1	72.50	71.40	1	4,240	0.02%
2020/07/08	9	72.38	2	72.30	72.20	7	4,299	0.16%
2020/07/07	6	71.47	20	70.94	72.20	-14	4,295	-0.33%
2020/07/06	13	70.13	7	69.07	70.40	6	4,208	0.14%
2020/07/02	21	66.28	1	64.90	65.00	20	4,194	0.48%
2020/07/01	1	62.00	5	62.36	64.40	-4	4,143	-0.10%
2020/06/30	2	60.85	2	61.20	61.10	0	4,123	0.00%
2020/06/29	1	59.30	0	0.00	58.80	1	4,185	0.02%
2020/06/23	2	61.00	0	0.00	60.40	2	4,294	0.05%
2020/06/19	0	0.00	3	61.77	61.60	-3	4,397	-0.07%
2020/06/18	1	60.70	4	61.18	60.70	-3	4,395	-0.07%
2020/06/17	1	60.50	0	0.00	60.70	1	4,390	0.02%
2020/06/12	0	0.00	12	57.40	59.40	-12	4,420	-0.27%
2020/06/10	1	61.70	0	0.00	62.40	1	4,405	0.02%
2020/06/09	2	64.85	1	65.60	64.70	1	4,361	0.02%
2020/06/08	3	65.43	0	0.00	65.30	3	4,390	0.07%
2020/06/05	3	67.20	2	66.10	67.30	1	4,368	0.02%
2020/06/04	3	65.20	0	0.00	65.20	3	4,362	0.07%
2020/05/29	3	66.37	1	65.40	65.60	2	4,350	0.05%
2020/05/28	18	66.83	1	67.40	66.60	17	4,328	0.39%
2020/05/27	19	70.23	9	69.68	67.60	10	4,271	0.23%
2020/05/26	0	0.00	6	66.55	67.20	-6	4,066	-0.15%
2020/05/25	1	60.90	0	0.00	61.10	1	3,956	0.03%
2020/05/21	4	64.70	2	63.95	64.90	2	3,911	0.05%
2020/05/14	2	63.95	0	0.00	61.50	2	3,775	0.05%
2020/05/13	1	65.00	0	0.00	65.10	1	3,711	0.03%
2020/05/07	5	65.50	1	67.00	68.50	4	3,480	0.11%
2020/05/06	1	64.80	0	0.00	63.60	1	3,332	0.03%
2020/05/05	1	64.30	0	0.00	64.30	1	3,292	0.03%
2020/05/04	0	0.00	7	63.60	63.60	-7	3,234	-0.22%
2020/04/30	0	0.00	4	64.33	64.70	-4	3,185	-0.13%
2020/04/29	4	62.05	5	62.28	62.00	-1	3,067	-0.03%
2020/04/28	0	0.00	1	58.00	61.00	-1	2,958	-0.03%
2020/04/21	10	55.00	0	0.00	52.80	10	2,683	0.37%
2020/04/20	1	56.00	0	0.00	55.80	1	2,588	0.04%
2020/04/17	12	58.75	10	56.35	55.80	2	2,571	0.08%
2020/04/15	0	0.00	1	58.50	58.20	-1	2,439	-0.04%
2020/04/14	2	58.65	2	58.15	60.00	0	2,385	0.00%
2020/04/13	2	57.90	1	57.60	56.50	1	2,306	0.04%
2020/04/10	1	55.00	1	54.90	55.90	0	2,201	0.00%
2020/04/07	0	0.00	1	51.30	51.40	-1	2,035	-0.05%
2020/04/01	1	46.80	0	0.00	47.85	1	1,943	0.05%
2020/03/30	0	0.00	4	44.20	44.70	-4	1,935	-0.21%
2020/03/27	4	44.69	0	0.00	44.00	4	1,912	0.21%
2020/03/19	0	0.00	16	31.60	31.50	-16	1,830	-0.87%
2020/03/17	1	35.80	1	35.95	35.60	0	1,800	0.00%
2020/03/13	0	0.00	3	36.60	37.95	-3	1,771	-0.17%
2020/03/12	0	0.00	2	43.00	40.25	-2	1,742	-0.11%
2020/03/11	1	47.25	3	48.60	44.50	-2	1,725	-0.12%
2020/03/09	4	48.45	2	47.90	47.20	2	1,697	0.12%
2020/03/06	5	50.80	0	0.00	50.40	5	1,678	0.30%
2020/02/21	0	0.00	6	55.10	55.30	-6	1,711	-0.35%
2020/02/19	0	0.00	12	56.92	56.90	-12	1,817	-0.66%
2020/02/05	0	0.00	1	57.60	55.60	-1	2,795	-0.04%
2020/02/04	1	56.30	0	0.00	58.80	1	2,886	0.03%
2020/01/16	0	0.00	2	68.60	68.50	-2	3,091	-0.06%
2020/01/07	10	67.20	10	66.53	66.30	0	4,145	0.00%
2020/01/03	12	70.99	14	70.08	69.60	-2	4,258	-0.05%
2020/01/02	7	70.80	3	71.30	71.30	4	4,338	0.09%
2019/12/31	0	0.00	1	69.90	69.80	-1	4,600	-0.02%
2019/12/30	0	0.00	2	69.60	69.70	-2	4,824	-0.04%
2019/12/27	1	69.30	5	68.50	68.80	-4	4,959	-0.08%
2019/12/26	2	70.90	1	71.00	70.00	1	4,967	0.02%
2019/12/18	10	68.80	11	68.31	67.90	-1	5,001	-0.02%
2019/12/11	0	0.00	1	67.20	67.00	-1	5,200	-0.02%
2019/12/05	0	0.00	1	67.80	68.00	-1	5,523	-0.02%
2019/12/04	10	67.20	10	66.90	67.00	0	5,722	0.00%
2019/12/03	10	67.20	10	67.20	67.00	0	5,912	0.00%
2019/11/29	13	69.34	11	67.95	67.00	2	5,902	0.03%
2019/11/28	10	65.60	12	66.79	67.00	-2	5,850	-0.03%
2019/11/27	1	66.80	0	0.00	66.40	1	5,873	0.02%
2019/11/26	10	67.80	10	66.94	66.90	0	5,885	0.00%
2019/11/25	11	67.03	11	67.10	67.00	0	5,917	0.00%
2019/11/22	10	66.40	10	66.10	66.00	0	5,943	0.00%
2019/11/21	1	64.40	0	0.00	66.50	1	5,967	0.02%
2019/11/20	8	66.54	1	65.00	65.50	7	5,980	0.12%
2019/11/19	10	70.80	12	69.92	69.50	-2	5,980	-0.03%
2019/11/18	11	70.94	10	70.75	71.10	1	6,028	0.02%
2019/11/15	10	72.10	11	72.85	72.90	-1	6,208	-0.02%
2019/11/14	0	0.00	1	71.30	71.30	-1	6,279	-0.02%
2019/11/13	23	75.34	10	72.01	71.60	13	6,309	0.21%
2019/11/12	0	0.00	12	73.67	76.30	-12	5,966	-0.20%
2019/11/11	10	69.60	0	0.00	69.40	10	5,812	0.17%
2019/11/08	10	69.50	10	71.24	71.80	0	5,794	0.00%
2019/11/01	10	66.80	15	67.93	70.40	-5	5,671	-0.09%
2019/10/31	0	0.00	5	66.50	66.10	-5	5,581	-0.09%
2019/10/30	5	68.00	0	0.00	67.40	5	5,579	0.09%
2019/10/29	5	67.30	1.1	66.32	67.90	3.9	5,573	0.07%
2019/10/28	3	68.37	0	0.00	67.90	3	5,523	0.05%
2019/10/25	6	70.03	5	71.16	69.30	1	5,519	0.02%
2019/10/24	2	69.90	0	0.00	70.00	2	5,462	0.04%
2019/10/23	7	71.10	2	72.90	70.60	5	5,442	0.09%
2019/10/22	8	70.80	5	72.02	71.70	3	5,363	0.06%
2019/10/21	7	70.29	2	69.60	69.80	5	5,309	0.09%
2019/10/18	4	72.45	4	72.93	72.20	0	5,239	0.00%
2019/10/17	9	72.40	0	0.00	72.50	9	5,170	0.17%
2019/10/15	9	70.00	0	0.00	71.30	9	4,887	0.18%
2019/10/14	0	0.00	0.7	64.90	64.90	-0.7	4,671	-0.01%
2019/10/09	3	58.33	3	58.93	59.00	0	4,675	0.00%
2019/10/08	0	0.00	2	60.70	59.70	-2	4,651	-0.04%
2019/10/07	3	62.37	3	63.60	60.50	0	4,646	0.00%
2019/10/04	6	59.38	8.1	59.03	60.30	-2.1	4,391	-0.05%
2019/10/03	4.1	55.48	9	55.68	57.90	-4.9	4,220	-0.12%
2019/09/24	1	53.50	1	52.90	52.80	0	4,039	0.00%
2019/09/20	3	52.80	3	52.47	52.30	0	4,003	0.00%
2019/09/17	4	52.80	1	50.10	50.30	3	4,031	0.07%
2019/09/16	0	0.00	2	55.40	55.40	-2	4,010	-0.05%
2019/09/12	4	54.53	1	56.80	55.10	3	4,017	0.07%
2019/09/11	0	0.00	4	55.48	55.60	-4	3,935	-0.10%
2019/09/10	1	55.90	0	0.00	54.20	1	3,849	0.03%
2019/09/09	7	55.86	8	55.65	56.50	-1	3,764	-0.03%
2019/09/06	13	54.52	14	54.24	54.80	-1	3,642	-0.03%
2019/09/05	0	0.00	2	51.80	51.80	-2	3,431	-0.06%
2019/09/03	0	0.00	5	47.20	46.90	-5	3,227	-0.15%
2019/08/28	3	47.47	9	46.64	47.05	-6	3,126	-0.19%
2019/08/26	0	0.00	10	46.70	45.50	-10	3,033	-0.33%
2019/08/22	7	49.47	12	49.70	49.70	-5	2,932	-0.17%
2019/08/21	0	0.00	1	46.80	47.55	-1	2,797	-0.04%
2019/08/20	18	48.25	1	50.50	46.55	17	2,726	0.62%
2019/08/13	1	41.55	1	41.80	41.50	0	2,276	0.00%
2019/08/06	3	37.07	3	37.42	38.00	0	2,234	0.00%
2019/08/01	1	41.70	1	43.50	43.00	0	2,165	0.00%
2019/07/29	1	44.80	0	0.00	43.90	1	2,072	0.05%
2019/07/16	2	44.30	3	44.08	43.85	-1	2,531	-0.04%
2019/07/15	0	0.00	10	43.28	44.20	-10	2,655	-0.38%
2019/07/11	1	40.60	2	40.65	40.85	-1	2,606	-0.04%
2019/07/10	1	38.10	2	38.63	38.85	-1	2,544	-0.04%
2019/07/05	2	37.20	2	36.90	36.95	0	2,523	0.00%
2019/07/03	0	0.00	8	37.43	36.90	-8	2,549	-0.31%
2019/07/02	0	0.00	8	36.81	36.85	-8	2,551	-0.31%
2019/07/01	10	37.10	16	36.98	36.90	-6	2,558	-0.23%
2019/06/27	5	37.25	10	36.65	36.25	-5	2,747	-0.18%
2019/06/26	22	36.45	0	0.00	37.00	22	2,912	0.76%
2019/06/24	1	36.75	0	0.00	37.30	1	2,901	0.03%
2019/06/21	6	36.67	1	36.35	35.55	5	2,888	0.17%
2019/05/24	2	31.60	1	32.00	31.40	1	3,131	0.03%
2019/05/20	2	31.30	0	0.00	33.10	2	3,162	0.06%
2019/05/17	0	0.00	20	31.80	31.80	-20	3,192	-0.63%
2019/05/15	20	37.00	0	0.00	36.65	20	3,143	0.64%
2019/05/07	0	0.00	2	37.95	37.90	-2	3,143	-0.06%
2019/04/29	8	37.78	0	0.00	36.15	8	3,133	0.26%
2019/04/26	2	38.90	0	0.00	40.15	2	2,992	0.07%
2019/04/25	4	42.95	1	42.10	40.50	3	2,833	0.11%
2019/04/24	3	45.77	1	45.75	44.70	2	2,682	0.07%
2019/04/23	6	46.23	1	45.15	45.35	5	2,588	0.19%
2019/04/22	5	51.12	0	0.00	49.20	5	2,485	0.20%
2019/04/19	0	0.00	2	54.20	54.20	-2	2,378	-0.08%
2019/04/18	1	60.80	0	0.00	60.20	1	2,243	0.04%
2019/04/17	1	60.40	1	60.60	60.60	0	2,236	0.00%
2019/04/15	0	0.00	107.2	54.82	58.80	-107.2	2,311	-4.64%	大賣/鉅額交易
2019/04/09	107	53.79	0	0.00	54.00	107	2,253	4.75%	大買/鉅額交易
2019/03/29	1	50.10	1	49.50	53.20	0	2,218	0.00%
2019/03/27	3	43.50	5	43.19	44.00	-2	2,028	-0.10%
2019/03/25	0	0.00	5	38.20	39.25	-5	1,870	-0.27%
2019/03/21	0	0.00	1	36.55	36.90	-1	1,757	-0.06%
2019/03/20	1	35.75	0	0.00	36.35	1	1,734	0.06%
2019/03/19	0	0.00	6	35.35	35.95	-6	1,694	-0.35%
2019/03/18	0	0.00	7	34.49	34.55	-7	1,625	-0.43%
2019/03/14	9	33.16	2	32.95	32.40	7	1,554	0.45%
2019/03/06	1	32.15	0	0.00	31.50	1	1,432	0.07%
2019/02/26	0	0.00	8	31.55	30.95	-8	1,345	-0.59%
2019/02/18	0	0.00	16	30.97	31.40	-16	1,164	-1.37%
2019/02/12	0	0.00	1	30.35	30.00	-1	1,047	-0.10%
2019/02/11	0	0.00	10	29.10	30.20	-10	997	-1.00%
2019/01/29	0	0.00	0	26.75	26.90	0	946	0.00%
2019/01/25	0	0.00	1	27.10	27.00	-1	935	-0.11%
2019/01/24	1	26.90	0	0.00	27.10	1	922	0.11%
2019/01/21	10	27.45	0	0.00	27.60	10	902	1.11%
2019/01/17	6	28.23	0	0.00	28.60	6	883	0.68%
2019/01/15	0	0.00	0.3	28.40	28.55	-0.3	861	-0.03%
2019/01/10	1	30.40	0	0.00	30.20	1	780	0.13%
2019/01/09	10	29.23	5	30.40	30.20	5	724	0.69%
2019/01/08	0.1	29.90	5	29.55	29.95	-4.9	671	-0.73%
2018/12/26	0	0.00	0	29.20	29.40	0	401	0.00%
2018/10/01	0	0.00	1	20.95	20.95	-1	44	-2.23%
2018/09/07	0	0.00	0.4	21.40	21.20	-0.4	50	-0.76%
2018/07/24	0	0.00	0	22.15	22.10	0	71	0.00%
2018/06/15	0	0.00	0.3	24.00	24.15	-0.3	193	-0.14%
2018/05/11	0	0.00	1	22.20	21.85	-1	250	-0.40%
2018/04/02	0	0.00	5	26.80	26.60	-5	214	-2.33%
2018/03/31	0	26.90	2	27.60	27.10	-2	229	-0.87%
2018/03/30	2	27.30	0	0.00	27.30	2	207	0.96%
2018/03/21	0	24.65	0	0.00	24.75	0	159	0.00%
2018/03/13	0	0.00	22	24.57	24.70	-22	159	-13.79%
2018/03/12	7	25.26	2	26.10	25.20	5	159	3.13%
2018/03/09	0	0.00	5	24.75	25.20	-5	150	-3.31%
2018/01/22	20	23.66	0	0.00	23.50	20	152	13.10%
2018/01/19	2	23.50	0	0.00	23.60	2	154	1.29%