力致 (3483)-華南永昌-竹北券商分點個股進出

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
197.5
漲跌
▲11.0
漲幅
+5.90%
成交量
6,930張
產業
上櫃電腦及週邊類股
366人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－華南永昌-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北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
2024/06/13	6	193.92	5.4	190.02	197.50	0.6	5,974	0.01%
2024/06/11	4	186.00	2	185.00	186.00	2	5,934	0.03%
2024/06/07	1	198.00	1	193.00	192.50	0	5,894	0.00%
2024/06/06	2	195.75	1	195.50	196.00	1	5,849	0.02%
2024/06/05	4	200.00	4	193.50	187.50	0	5,747	0.00%
2024/06/04	2	203.50	3	204.17	205.00	-1	5,605	-0.02%
2024/06/03	13.1	207.89	15	204.00	208.00	-1.9	5,581	-0.03%
2024/05/31	7	208.50	9	208.17	207.00	-2	5,713	-0.04%
2024/05/30	22	200.02	16	202.75	203.50	6	5,595	0.11%
2024/05/29	7	200.14	20.3	198.30	198.00	-13.3	5,389	-0.25%
2024/05/28	6	190.83	31	190.19	188.50	-25	4,973	-0.50%
2024/05/27	5.3	189.63	5	188.90	187.00	0.3	4,878	0.01%
2024/05/24	2	193.00	1	189.50	188.50	1	4,800	0.02%
2024/05/23	1.1	190.14	0	0.00	186.00	1.1	4,666	0.02%
2024/05/22	1	182.00	4	188.75	187.50	-3	4,434	-0.07%
2024/05/21	0	0.00	22	176.36	179.50	-22	4,132	-0.53%
2024/05/20	70	180.17	50	173.34	174.00	20	3,948	0.51%
2024/05/17	1.5	168.83	0.2	165.00	170.00	1.4	3,739	0.04%
2024/05/16	0	0.00	1	160.50	160.50	-1	3,660	-0.03%
2024/05/15	1	166.50	1	163.00	162.00	0	3,779	0.00%
2024/05/14	0	0.00	0	163.00	163.00	0	3,969	0.00%
2024/05/13	0.5	168.00	0	0.00	164.00	0.5	4,260	0.01%
2024/05/10	0	0.00	12	163.00	163.00	-12	4,394	-0.27%
2024/05/08	2	165.50	1	165.97	165.50	1	4,402	0.02%
2024/05/07	1	160.50	0.2	159.00	161.00	0.9	4,473	0.02%
2024/05/06	12	162.50	0	0.00	158.00	12	4,500	0.27%
2024/05/02	4	164.75	1	163.00	163.00	3	4,535	0.07%
2024/04/30	0	0.00	1.1	159.93	166.50	-1.1	4,657	-0.02%
2024/04/29	2	159.50	4.2	160.79	160.00	-2.2	4,554	-0.05%
2024/04/26	1	152.50	4	153.50	154.00	-3	4,509	-0.07%
2024/04/25	1	146.00	0	0.00	145.00	1	4,466	0.02%
2024/04/19	0	136.50	0	0.00	140.50	0	4,527	0.00%
2024/04/17	1	137.00	0	138.50	137.00	1	4,522	0.02%
2024/04/16	3	136.00	0	0.00	135.00	3	4,523	0.07%
2024/04/12	0.1	149.00	0	0.00	148.00	0.1	4,521	0.00%
2024/04/09	1	148.50	0	0.00	149.00	1	4,649	0.02%
2024/04/02	1	150.00	0	149.50	150.00	1	4,921	0.02%
2024/04/01	2	153.00	0	153.38	153.00	2	5,034	0.04%
2024/03/29	0	0.00	0	154.25	153.00	0	5,043	0.00%
2024/03/27	1	158.00	0	0.00	158.00	1	5,105	0.02%
2024/03/26	1	160.00	0	0.00	157.50	1	5,105	0.02%
2024/03/25	3	163.33	0	0.00	161.00	3	5,076	0.06%
2024/03/22	0.5	156.00	0	0.00	155.50	0.5	5,064	0.01%
2024/03/21	1	153.00	2	152.50	153.00	-1	5,037	-0.02%
2024/03/20	1	150.50	0	0.00	149.50	1	5,019	0.02%
2024/03/19	0	0.00	2	147.75	147.50	-2	5,005	-0.04%
2024/03/18	1	145.00	2	146.00	147.00	-1	4,999	-0.02%
2024/03/15	2.1	145.48	0	0.00	146.00	2.1	4,996	0.04%
2024/03/14	4	145.38	3	146.17	145.00	1	5,034	0.02%
2024/03/13	5.1	155.25	2	155.75	151.50	3.1	4,992	0.06%
2024/03/11	0.1	155.79	0	0.00	154.50	0.1	4,970	0.00%
2024/03/08	0.1	161.50	3	159.67	157.50	-2.9	4,947	-0.06%
2024/03/07	6	166.83	3	166.00	164.00	3	4,979	0.06%
2024/03/06	0.1	170.00	3.2	172.93	168.00	-3.1	4,946	-0.06%
2024/03/05	3	170.17	1	171.50	171.50	2	4,725	0.04%
2024/03/01	22	172.16	0.5	172.00	170.50	21.5	4,736	0.45%
2024/02/29	0	0.00	2	171.00	171.50	-2	4,729	-0.04%
2024/02/27	1	169.00	0	0.00	167.00	1	4,754	0.02%
2024/02/23	0.2	168.50	10	166.00	165.00	-9.8	5,335	-0.18%
2024/02/22	15.2	169.53	11	170.64	170.00	4.2	5,731	0.07%
2024/02/21	9	172.28	8	172.00	169.50	1	5,855	0.02%
2024/02/20	2	170.75	0	0.00	171.50	2	5,895	0.03%
2024/02/19	3.2	173.45	3	175.00	170.50	0.2	5,869	0.00%
2024/02/16	18	179.39	10	178.60	176.00	8	5,848	0.14%
2024/02/15	21	177.83	13	177.77	182.50	8	5,754	0.14%
2024/02/05	36	175.68	32	177.98	166.00	4	5,645	0.07%
2024/02/02	4.5	170.67	3	171.67	172.00	1.5	5,433	0.03%
2024/01/30	3	164.33	3.2	166.44	165.00	-0.2	5,479	0.00%
2024/01/26	0	158.50	0	0.00	156.50	0	5,442	0.00%
2024/01/25	0	0.00	1	163.00	162.50	-1	5,474	-0.02%
2024/01/24	1	167.00	1	164.50	165.00	0	5,440	0.00%
2024/01/23	1	163.00	26	162.63	161.50	-25	5,266	-0.47%
2024/01/22	1	160.50	51	162.75	163.50	-50	5,216	-0.96%
2024/01/19	1	160.00	0	0.00	156.00	1	5,153	0.02%
2024/01/18	5	159.90	6	158.83	159.50	-1	5,124	-0.02%
2024/01/16	0	0.00	0.1	161.00	161.00	-0.1	5,166	0.00%
2024/01/15	0.1	156.00	0	0.00	157.50	0.1	5,209	0.00%
2024/01/11	15	151.63	1	151.50	153.00	14	5,283	0.26%
2024/01/08	1	157.00	2.9	152.84	152.50	-1.9	5,686	-0.03%
2024/01/05	10	157.25	0	0.00	157.00	10	5,926	0.17%
2024/01/04	0	161.00	6	163.08	159.00	-6	6,164	-0.10%
2024/01/03	0	0.00	23	163.24	163.50	-23	6,308	-0.36%
2024/01/02	3	161.33	3	161.17	162.00	0	6,414	0.00%
2023/12/29	0.9	161.50	0	0.00	162.50	0.9	6,419	0.01%
2023/12/28	54	160.63	54	162.38	160.50	0	6,370	0.00%
2023/12/27	22	160.27	15	159.67	159.00	7	6,234	0.11%
2023/12/25	0	0.00	2	150.75	150.00	-2	6,214	-0.03%
2023/12/22	2	153.75	1	152.00	152.00	1	6,234	0.02%
2023/12/21	1	151.00	1	151.00	151.00	0	6,247	0.00%
2023/12/13	1	150.50	0	0.00	148.50	1	6,343	0.02%
2023/12/11	13	149.46	5	149.10	150.50	8	6,421	0.12%
2023/12/08	1	156.00	0	0.00	155.00	1	6,413	0.02%
2023/12/07	3	153.00	1	159.00	152.50	2	6,428	0.03%
2023/12/06	1	161.00	0	0.00	159.00	1	6,474	0.02%
2023/12/04	3	158.83	0	0.00	158.50	3	6,836	0.04%
2023/12/01	26	165.69	0	0.00	165.50	26	6,804	0.38%
2023/11/28	0	0.00	0.9	163.00	162.50	-0.9	6,876	-0.01%
2023/11/27	3	162.00	5	159.50	158.50	-2	6,860	-0.03%
2023/11/24	1	163.50	6	162.25	159.00	-5	6,864	-0.07%
2023/11/23	14.9	175.30	11	163.14	162.50	3.9	6,816	0.06%
2023/11/22	6.1	167.81	8	169.06	176.00	-1.9	6,667	-0.03%
2023/11/21	12.1	162.31	4.2	162.62	167.00	7.9	6,469	0.12%
2023/11/20	3	149.83	4	150.50	155.00	-1	6,280	-0.02%
2023/11/17	57.2	146.92	7	147.07	146.50	50.2	6,331	0.79%
2023/11/16	0	0.00	0	146.00	146.00	0	6,503	0.00%
2023/11/15	2	145.75	2	146.00	145.00	0	6,902	0.00%
2023/11/14	0	0.00	1	145.00	145.00	-1	7,084	-0.01%
2023/11/13	2	143.00	3	142.83	145.00	-1	7,386	-0.01%
2023/11/10	6	143.75	27	142.67	143.00	-21	7,681	-0.27%
2023/11/09	7	153.93	19	153.76	151.50	-12	7,907	-0.15%
2023/11/08	5	149.20	6	149.58	150.00	-1	8,067	-0.01%
2023/11/07	2	148.00	0	0.00	148.00	2	8,241	0.02%
2023/11/06	9	146.83	8	148.88	146.00	1	9,352	0.01%
2023/11/02	1	140.50	1	145.00	146.00	0	9,627	0.00%
2023/11/01	0	0.00	1	134.00	136.00	-1	9,576	-0.01%
2023/10/31	1	132.00	0	0.00	132.00	1	9,595	0.01%
2023/10/25	1	143.00	13	142.50	143.00	-12	9,617	-0.12%
2023/10/24	16	135.03	4	134.63	138.00	12	9,593	0.13%
2023/10/23	2	141.25	2	142.75	137.50	0	9,575	0.00%
2023/10/19	1	147.50	1	141.50	145.50	0	9,627	0.00%
2023/10/18	1	146.50	0	0.00	147.00	1	9,612	0.01%
2023/10/17	10	152.50	16	145.97	148.50	-6	9,610	-0.06%
2023/10/16	12	152.63	11	154.95	153.50	1	9,779	0.01%
2023/10/13	25	152.50	26	152.73	153.00	-1	10,092	-0.01%
2023/10/12	19	149.68	13.3	153.51	154.00	5.7	9,938	0.06%
2023/10/11	38.3	146.44	37	144.16	144.00	1.3	9,730	0.01%
2023/10/06	2	143.75	9	144.72	141.00	-7	9,612	-0.07%
2023/10/05	1	140.50	3	139.50	139.50	-2	9,489	-0.02%
2023/10/04	2	135.25	4.2	133.76	137.00	-2.2	9,484	-0.02%
2023/10/03	1	139.00	4	138.38	135.00	-3	9,490	-0.03%
2023/10/02	21	141.02	15	138.30	139.00	6	9,503	0.06%
2023/09/28	2	136.50	4	135.63	137.00	-2	9,489	-0.02%
2023/09/27	1	132.50	0	0.00	134.50	1	9,522	0.01%
2023/09/26	12	134.92	14	135.57	130.50	-2	9,589	-0.02%
2023/09/25	1.1	132.95	0	0.00	134.00	1.1	9,676	0.01%
2023/09/22	1	129.50	2	131.50	132.00	-1	9,805	-0.01%
2023/09/21	2	127.25	0	0.00	129.00	2	9,794	0.02%
2023/09/20	0	0.00	1	134.50	131.50	-1	9,702	-0.01%
2023/09/19	1	132.50	0	0.00	131.50	1	9,769	0.01%
2023/09/18	0	0.00	2	135.50	135.50	-2	9,837	-0.02%
2023/09/15	2	138.00	2	138.00	138.00	0	10,086	0.00%
2023/09/14	3	139.17	1	138.00	139.50	2	10,040	0.02%
2023/09/13	1	130.50	0	0.00	133.00	1	9,987	0.01%
2023/09/12	10	134.50	13	134.31	135.00	-3	9,979	-0.03%
2023/09/11	1	134.00	2	134.00	133.50	-1	10,056	-0.01%
2023/09/08	19	144.61	20	144.23	142.00	-1	9,998	-0.01%
2023/09/07	0.1	141.50	1	138.50	142.50	-0.9	9,677	-0.01%
2023/09/06	13	142.88	13	142.62	142.50	0	9,656	0.00%
2023/09/05	5	140.50	11	143.55	143.50	-6	9,646	-0.06%
2023/09/04	1	136.50	0	0.00	137.50	1	9,586	0.01%
2023/09/01	3	132.00	0	0.00	132.50	3	9,721	0.03%
2023/08/30	1	138.00	1	135.50	135.00	0	9,962	0.00%
2023/08/29	7	133.57	7	133.29	134.00	0	9,925	0.00%
2023/08/28	10	135.65	2	136.75	133.00	8	9,872	0.08%
2023/08/25	6	139.92	7	139.29	140.00	-1	9,703	-0.01%
2023/08/24	4	144.63	13	145.31	140.00	-9	9,554	-0.09%
2023/08/23	7	146.50	2	146.25	144.00	5	9,286	0.05%
2023/08/22	25	152.40	5	150.50	150.50	20	9,063	0.22%
2023/08/21	16	150.09	9	149.67	152.00	7	8,852	0.08%
2023/08/18	6	143.58	6	145.58	143.00	0	8,423	0.00%
2023/08/17	2	150.75	56	146.25	146.00	-54	8,180	-0.66%
2023/08/16	18	141.92	24	140.67	145.00	-6	7,821	-0.08%
2023/08/15	10	135.50	10	135.40	136.00	0	7,426	0.00%
2023/08/14	61	139.39	3	134.67	132.50	58	7,093	0.82%
2023/08/11	1	148.50	0	0.00	146.50	1	6,715	0.01%
2023/08/10	7	158.50	6.5	156.51	162.50	0.5	6,461	0.01%
2023/08/09	0	0.00	3	157.17	158.00	-3	5,326	-0.06%
2023/08/08	0	0.00	4	145.00	144.00	-4	4,987	-0.08%
2023/08/07	2	150.50	17	148.26	148.50	-15	5,010	-0.30%
2023/08/04	0	0.00	13	139.23	143.50	-13	5,066	-0.26%
2023/08/01	0	0.00	4	147.25	146.00	-4	5,476	-0.07%
2023/07/31	0	0.00	12	167.50	148.00	-12	5,496	-0.22%
2023/07/28	0	0.00	24	153.52	164.00	-24	5,450	-0.44%
2023/07/27	0	0.00	7	149.21	149.50	-7	5,415	-0.13%
2023/07/26	1	150.50	2	147.75	145.00	-1	5,375	-0.02%
2023/07/24	9	162.44	2	162.00	158.00	7	5,275	0.13%
2023/07/21	1	150.00	3	150.00	151.50	-2	5,155	-0.04%
2023/07/20	3	135.50	0	0.00	138.00	3	5,098	0.06%
2023/07/19	3	132.67	13	136.27	133.00	-10	5,039	-0.20%
2023/07/18	64	122.54	52	129.29	126.50	12	4,709	0.25%
2023/07/17	0	0.00	1	119.00	120.00	-1	4,198	-0.02%
2023/07/14	0	0.00	1	109.50	109.50	-1	4,123	-0.02%
2023/07/13	1	99.90	1	99.90	99.90	0	4,072	0.00%
2023/07/12	1	90.10	2	90.60	90.90	-1	3,998	-0.03%
2023/07/11	1	89.10	4	90.43	90.50	-3	3,940	-0.08%
2023/07/10	0	0.00	2	87.75	87.50	-2	3,896	-0.05%
2023/07/07	3	88.00	3	88.00	87.50	0	3,883	0.00%
2023/07/06	18	90.24	19	92.33	90.00	-1	3,837	-0.03%
2023/07/05	0	0.00	1	92.50	93.00	-1	3,774	-0.03%
2023/07/04	6	91.23	5	90.68	91.00	1	3,712	0.03%
2023/07/03	3	92.33	3	92.40	91.10	0	3,614	0.00%
2023/06/30	1	83.60	1	86.50	88.30	0	3,438	0.00%
2023/06/29	1	83.70	1.3	83.51	83.60	-0.3	3,408	-0.01%
2023/06/28	1.3	82.24	1	82.20	82.20	0.3	3,432	0.01%
2023/06/27	5	83.80	3	85.00	80.80	2	3,425	0.06%
2023/06/26	4	87.85	2	86.30	87.40	2	3,399	0.06%
2023/06/21	1	88.30	4.1	86.74	88.30	-3.1	3,312	-0.09%
2023/06/20	0	0.00	1	80.80	80.80	-1	3,175	-0.03%
2023/06/16	2	80.65	0	0.00	80.30	2	3,199	0.06%
2023/06/15	2	83.85	2	83.50	83.50	0	3,147	0.00%
2023/06/14	1	81.30	2	83.45	82.20	-1	3,022	-0.03%
2023/06/13	1.1	81.70	1	81.70	81.10	0.1	2,972	0.00%
2023/06/09	2	80.10	1	80.30	80.20	1	2,873	0.03%
2023/06/08	6	81.95	5	82.04	81.50	1	2,795	0.04%
2023/06/07	2	83.05	3	83.00	83.80	-1	2,707	-0.04%
2023/06/06	14	77.92	11	78.25	77.50	3	2,512	0.12%
2023/06/05	2	76.40	4	77.18	78.40	-2	2,373	-0.08%
2023/05/26	3	75.07	3	73.03	72.70	0	2,141	0.00%
2023/05/25	2	74.75	1	75.20	75.00	1	2,093	0.05%
2023/05/24	0	0.00	1	72.90	72.90	-1	2,000	-0.05%
2023/05/23	6	72.08	6	72.63	72.30	0	1,996	0.00%
2023/05/19	1	73.00	0	73.10	71.80	1	2,004	0.05%
2023/05/18	1	72.50	0	0.00	72.20	1	2,040	0.05%
2023/05/16	1	72.60	1	72.50	72.50	0	2,033	0.00%
2023/05/15	1	71.40	2	69.90	70.00	-1	1,994	-0.05%
2023/05/12	2	71.60	1	72.20	72.30	1	1,982	0.05%
2023/05/11	1	74.30	0	0.00	73.60	1	1,944	0.05%
2023/05/10	36	77.26	36	77.23	77.00	0	1,880	0.00%
2023/05/09	8	79.01	8	78.00	79.10	0	1,782	0.00%
2023/05/08	0	0.00	2	77.30	77.30	-2	1,391	-0.14%
2023/04/26	0	0.00	0.1	66.00	67.40	-0.1	1,264	-0.01%
2023/04/25	0.1	65.20	0	0.00	65.60	0.1	1,255	0.01%
2023/04/20	1	71.50	0	0.00	71.50	1	1,199	0.08%
2023/04/18	2	71.30	0	0.00	70.40	2	1,131	0.18%
2023/04/11	0	0.00	1	71.80	71.60	-1	1,065	-0.09%
2023/04/07	1	70.70	0	0.00	70.50	1	1,032	0.10%
2023/03/31	0	0.00	1	71.40	71.70	-1	1,008	-0.10%
2023/03/30	5	73.00	5	72.80	72.60	0	984	0.00%
2023/03/29	0	72.00	0	0.00	71.50	0	859	0.00%
2023/03/24	1	70.20	1	69.30	70.00	0	711	0.00%
2023/03/23	12	70.69	10	69.92	71.00	2	686	0.29%
2023/03/22	0	64.00	0	0.00	68.80	0	548	0.00%
2023/03/17	0	0.00	0	60.60	61.40	0	493	0.00%
2023/02/23	0	63.10	0	0.00	63.20	0	547	0.00%
2023/02/09	0	0.00	2	60.00	61.70	-2	493	-0.40%
2023/02/01	0	0.00	0	59.40	59.60	0	439	0.00%
2023/01/03	0	0.00	0.2	52.10	52.60	-0.2	428	-0.06%
2022/12/30	0.2	52.00	0	0.00	52.40	0.2	427	0.06%
2022/12/01	0.6	57.80	0	0.00	57.50	0.6	357	0.16%
2022/11/23	0	0.00	2	53.50	53.10	-2	318	-0.63%
2022/11/22	2	52.90	3	52.80	52.70	-1	319	-0.31%
2022/11/21	2	52.90	2	53.00	53.40	0	320	0.00%
2022/11/18	3	54.20	0	0.00	53.80	3	317	0.95%
2022/11/11	2	51.10	2.1	51.40	50.80	-0.1	284	-0.02%
2022/11/10	0	50.80	0.1	51.70	51.00	-0.1	276	-0.02%
2022/11/08	0.1	47.30	0	0.00	47.60	0.1	253	0.05%
2022/10/14	0	0.00	0.6	45.80	45.80	-0.6	271	-0.22%
2022/10/13	0.6	43.70	0	0.00	44.00	0.6	274	0.21%
2022/10/12	0	0.00	0	48.30	46.85	0	271	0.00%
2022/10/05	0	49.55	0	0.00	49.70	0	272	0.00%
2022/09/28	0	0.00	0	47.85	47.00	0	283	-0.01%
2022/09/23	0	56.00	0	0.00	54.50	0	291	0.00%
2022/09/19	0	0.00	6	58.00	57.30	-6	304	-1.97%
2022/08/31	0	0.00	0	62.40	62.10	0	361	0.00%
2022/08/09	0	0.00	1	58.40	58.50	-1	412	-0.24%
2022/08/08	1	56.00	0	0.00	57.00	1	411	0.24%
2022/08/04	0	55.60	0	0.00	55.60	0	420	0.00%
2022/07/07	0	0.00	0.1	58.80	58.80	-0.1	531	-0.01%
2022/07/05	0.1	57.30	0	0.00	57.70	0.1	600	0.01%
2022/07/04	0	56.10	0	0.00	56.10	0	618	0.00%
2022/06/27	0	0.00	0	66.20	67.00	0	883	0.00%
2022/06/23	0	63.15	0	0.00	62.20	0	896	0.00%
2022/06/22	0	66.50	0	0.00	64.10	0	889	0.00%
2022/06/17	1	69.50	0	0.00	69.30	1	912	0.11%
2022/06/08	0	0.00	0	74.70	74.60	0	913	0.00%
2022/05/27	0	0.00	0	70.50	70.50	0	947	0.00%
2022/05/18	0	0.00	2	71.50	72.20	-2	988	-0.20%
2022/05/13	2	69.00	0	0.00	69.00	2	1,023	0.20%
2022/05/10	0	69.00	0	0.00	70.70	0	1,056	0.00%
2022/05/09	0	71.30	6	71.20	70.80	-6	1,059	-0.57%
2022/04/20	0	79.40	0	0.00	79.00	0	1,182	0.00%
2022/04/15	0	81.10	0	0.00	80.10	0	1,240	0.00%
2022/04/14	0	82.90	0	0.00	82.00	0	1,254	0.00%
2022/04/13	0	0.00	6	83.50	83.40	-6	1,257	-0.48%
2022/04/11	6	86.40	0	0.00	83.10	6	1,252	0.48%
2022/04/06	1	88.90	1.3	87.51	88.90	-0.3	1,156	-0.02%
2022/03/31	0	0.00	2	86.00	86.50	-2	1,038	-0.19%
2022/03/30	0	0.00	0.1	82.80	82.90	-0.1	1,003	-0.01%
2022/03/29	0.3	80.80	0	0.00	81.30	0.3	1,059	0.03%
2022/03/18	0.1	76.00	0	0.00	77.00	0.1	1,275	0.01%
2022/03/17	0	76.40	0	0.00	76.30	0	1,319	0.00%
2022/03/15	0	74.30	0	0.00	74.30	0	1,485	0.00%
2022/03/10	0	77.43	0.1	76.60	77.50	-0.1	1,785	-0.01%
2022/03/08	0	0.00	1	73.70	74.40	-1	2,088	-0.05%
2022/03/07	2	76.10	0	0.00	75.80	2	2,543	0.08%
2022/03/01	0	81.50	0	0.00	81.50	0	3,004	0.00%
2022/02/24	0	0.00	0.1	78.60	79.20	-0.1	3,294	0.00%
2022/02/22	0	0.00	0.3	81.88	81.70	-0.3	3,734	-0.01%
2022/02/21	1.3	85.10	0	0.00	86.10	1.3	3,798	0.03%
2022/02/18	0	0.00	4	84.30	84.90	-4	3,800	-0.11%
2022/02/17	2	85.00	2.3	86.78	84.20	-0.3	3,812	-0.01%
2022/02/15	0.3	81.50	0	0.00	82.00	0.3	3,817	0.01%
2022/02/14	0.1	81.20	0	0.00	81.00	0.1	3,816	0.00%
2022/02/08	1	85.20	1	84.80	84.80	0	3,783	0.00%
2022/01/26	0.1	78.00	0	0.00	78.50	0.1	3,741	0.00%
2022/01/19	0	0.00	2	83.70	83.40	-2	3,754	-0.05%
2022/01/14	2	78.30	0	0.00	78.50	2	3,729	0.05%
2022/01/12	0	0.00	1	82.50	80.20	-1	3,699	-0.03%
2022/01/11	2	82.40	0	0.00	82.00	2	3,687	0.05%
2022/01/07	1	86.00	0.2	86.30	86.70	0.8	3,650	0.02%
2022/01/05	0	0.00	1	88.40	88.40	-1	3,644	-0.03%
2022/01/04	1	90.60	0	0.00	90.00	1	3,652	0.03%
2021/12/27	0	0.00	0	90.80	90.70	0	3,778	0.00%
2021/12/24	3	90.50	2	93.15	90.70	1	3,779	0.03%
2021/12/23	7	94.37	1	95.50	92.60	6	3,750	0.16%
2021/12/22	0	0.00	1	91.00	93.40	-1	3,668	-0.03%
2021/12/16	0.2	87.70	0	0.00	87.50	0.2	3,522	0.01%
2021/12/14	1	89.50	0	0.00	87.20	1	3,468	0.03%
2021/12/13	1	89.50	1	92.50	91.00	0	3,422	0.00%
2021/12/09	0	0.00	0	96.20	94.20	0	3,357	0.00%
2021/12/08	0	0.00	2	99.60	98.80	-2	3,259	-0.06%
2021/12/07	1	100.50	1	99.40	99.70	0	3,216	0.00%
2021/12/06	1	107.00	1	102.99	103.00	0	3,132	0.00%
2021/12/03	1	102.50	4	103.38	105.00	-3	2,971	-0.10%
2021/12/02	1	101.00	0	0.00	101.00	1	2,841	0.04%
2021/12/01	9.1	104.21	6	103.67	103.00	3.1	2,660	0.12%
2021/11/30	1	98.10	5.2	99.94	98.10	-4.2	2,197	-0.19%
2021/11/29	0	90.60	0	0.00	91.30	0	1,933	0.00%
2021/11/26	26	96.67	26.7	93.48	93.00	-0.7	1,888	-0.04%
2021/11/25	1.2	94.94	34	96.11	97.00	-32.8	1,821	-1.80%
2021/11/24	4.5	96.79	7.2	97.67	97.00	-2.7	1,756	-0.15%
2021/11/23	17.4	95.67	2	95.45	93.50	15.4	1,586	0.97%
2021/11/22	31	94.30	8.1	95.74	95.70	23	1,465	1.57%
2021/11/19	10	90.80	9	91.69	92.00	1	1,311	0.08%
2021/11/18	0	0.00	1	85.30	85.30	-1	1,017	-0.10%
2021/11/10	0	0.00	1	74.90	73.40	-1	938	-0.11%
2021/11/09	1	74.59	0.1	74.50	74.90	0.9	939	0.10%
2021/11/05	0	0.00	0	73.40	73.30	0	985	0.00%
2021/11/03	0.1	73.73	0	73.71	74.00	0	1,002	0.00%
2021/11/02	0	74.44	0.2	75.50	73.80	-0.2	1,006	-0.02%
2021/11/01	0	74.80	0	0.00	75.20	0	987	0.00%
2021/10/27	0	0.00	1	69.61	71.10	-1	971	-0.10%
2021/10/26	1	72.10	0	0.00	70.30	1	974	0.10%
2021/10/18	0	0.00	4	69.40	69.70	-4	1,130	-0.35%
2021/10/06	0	0.00	0.1	72.80	74.00	-0.1	1,725	-0.01%
2021/10/04	0.1	72.20	0	0.00	72.70	0.1	1,724	0.01%
2021/09/29	0	0.00	0	72.80	72.10	0	1,763	0.00%
2021/08/24	1	78.50	0	0.00	78.00	1	2,173	0.05%
2021/08/18	1	77.00	0	0.00	78.80	1	2,251	0.04%
2021/08/11	3	81.60	0	0.00	82.50	3	2,359	0.13%
2021/08/09	2	88.60	0	0.00	88.50	2	2,387	0.08%
2021/08/06	1	91.50	0	0.00	90.60	1	2,412	0.04%
2021/07/30	0	0.00	1	94.90	93.00	-1	2,667	-0.04%
2021/07/27	0	0.00	1	101.00	94.50	-1	2,816	-0.04%
2021/07/21	0	0.00	4	104.00	106.00	-4	2,844	-0.14%
2021/07/20	4	107.50	4	106.00	104.50	0	2,851	0.00%
2021/07/19	6	108.42	3	109.33	109.50	3	2,850	0.11%
2021/07/16	4	107.50	5	107.50	107.50	-1	2,798	-0.04%
2021/07/14	9	101.89	4	102.13	101.50	5	2,897	0.17%
2021/07/13	0	0.00	10	100.50	100.50	-10	2,776	-0.36%
2021/07/01	0	0.00	5	88.14	88.00	-5	3,366	-0.15%
2021/06/30	75	90.36	70	88.85	88.80	5	3,461	0.14%
2021/06/29	1	89.50	0	0.00	88.30	1	3,637	0.03%
2021/06/25	0	0.00	1	91.00	89.20	-1	3,896	-0.03%
2021/06/22	0	0.00	1	91.00	88.60	-1	4,093	-0.02%
2021/06/18	1	94.40	2	94.10	94.40	-1	4,072	-0.02%
2021/06/04	0	0.00	5	88.50	88.00	-5	5,022	-0.10%
2021/06/02	3	93.83	0	0.00	92.40	3	5,037	0.06%
2021/05/25	0	0.00	1	92.20	93.50	-1	5,013	-0.02%
2021/05/24	0	0.00	3	86.43	87.00	-3	5,033	-0.06%
2021/05/19	1	83.00	0	0.00	83.80	1	5,456	0.02%
2021/05/17	5	79.30	4	72.50	74.40	1	5,612	0.02%
2021/05/13	2	71.50	0	0.00	81.50	2	5,897	0.03%
2021/05/10	2	98.50	0	0.00	97.90	2	5,741	0.03%
2021/05/06	1	100.00	0	0.00	98.40	1	5,703	0.02%
2021/05/05	2	105.50	0	0.00	99.90	2	5,670	0.04%
2021/05/04	1	100.50	0	0.00	101.50	1	5,632	0.02%
2021/04/26	0	0.00	0	126.00	123.00	0	5,649	0.00%
2021/04/23	0	0.00	1	120.50	124.00	-1	5,628	-0.02%
2021/04/21	3	132.50	2	134.50	133.50	1	5,558	0.02%
2021/04/20	0	0.00	0	129.50	130.50	0	5,448	0.00%
2021/04/19	0	0.00	0	122.50	119.00	0	5,428	0.00%
2021/04/15	0	0.00	0	123.50	125.00	0	5,592	0.00%
2021/04/14	0	114.00	1	122.00	116.00	-1	5,564	-0.02%
2021/04/12	0	0.00	1	129.50	124.50	-1	5,574	-0.02%
2021/04/09	5	133.00	0	0.00	128.50	5	5,538	0.09%
2021/04/08	6	136.42	1	135.00	136.50	5	5,427	0.09%
2021/04/07	0	0.00	2	125.25	127.50	-2	5,213	-0.04%
2021/04/01	3	122.83	0	0.00	118.50	3	5,014	0.06%
2021/03/29	1	113.50	1	113.50	110.50	0	4,642	0.00%
2021/03/26	0	0.00	3	108.50	109.50	-3	4,574	-0.07%
2021/03/25	2	110.75	2	107.25	106.50	0	4,530	0.00%
2021/03/18	2	104.25	0	104.00	105.00	2	4,363	0.05%
2021/03/16	5	104.10	5	103.50	101.50	0	4,270	0.00%
2021/03/15	1	101.50	0	0.00	101.00	1	4,202	0.02%
2021/03/12	1	105.50	0	0.00	108.00	1	4,058	0.02%
2021/03/11	4	109.50	4	110.50	116.00	0	3,863	0.00%
2021/03/10	0	0.00	6	105.50	105.50	-6	3,656	-0.16%
2021/03/09	0	0.00	0.3	108.48	108.50	-0.3	3,345	-0.01%
2021/03/08	6	115.00	0	111.83	111.00	6	3,316	0.18%
2021/03/02	0.3	114.99	9	112.00	106.00	-8.7	3,270	-0.27%
2021/02/26	9	113.00	0	0.00	112.00	9	3,245	0.28%
2021/02/24	0	0.00	1	105.00	105.00	-1	3,189	-0.03%
2021/02/22	4	110.00	4	107.88	113.00	0	3,107	0.00%
2021/02/19	12	105.17	13	106.23	103.00	-1	2,950	-0.03%
2021/02/18	1	99.90	3	101.50	104.00	-2	2,701	-0.07%
2021/02/17	1	92.00	0.2	94.70	94.70	0.8	2,564	0.03%
2021/02/05	4	85.25	4	85.43	86.10	0	2,517	0.00%
2021/02/04	2	80.40	2	80.30	80.80	0	2,348	0.00%
2021/01/25	2	80.55	2	80.40	80.40	0	2,312	0.00%
2021/01/22	0	0.00	4	80.35	81.00	-4	2,284	-0.18%
2021/01/19	0	0.00	2	80.20	81.00	-2	2,237	-0.09%
2021/01/15	2	81.00	0	0.00	78.00	2	2,147	0.09%
2021/01/06	5	73.66	7	71.96	71.00	-2	1,632	-0.12%
2021/01/05	3	72.23	1	71.40	72.80	2	1,582	0.13%
2020/12/28	0	0.00	2	67.00	66.40	-2	1,577	-0.13%
2020/12/25	3	68.30	10	67.13	67.70	-7	1,576	-0.44%
2020/12/24	2	66.60	0	0.00	66.60	2	1,544	0.13%
2020/12/18	1	63.30	0	0.00	63.30	1	1,619	0.06%
2020/12/16	0	0.00	2	64.00	64.00	-2	1,687	-0.12%
2020/12/15	1	64.10	0	0.00	63.60	1	1,722	0.06%
2020/12/14	1	65.10	0	0.00	65.10	1	1,763	0.06%
2020/12/10	0	0.00	1	67.30	66.80	-1	1,775	-0.06%
2020/12/09	0	0.00	1	67.30	68.00	-1	1,783	-0.06%
2020/12/08	0	0.00	4	66.03	65.60	-4	1,805	-0.22%
2020/12/07	2	63.95	0	0.00	65.20	2	1,836	0.11%
2020/12/04	2	66.65	0	0.00	66.20	2	1,845	0.11%
2020/12/02	0	0.00	2	69.20	69.00	-2	1,907	-0.10%
2020/11/27	2	68.30	0	0.00	68.50	2	2,158	0.09%
2020/11/25	2	70.35	0	0.00	69.80	2	2,208	0.09%
2020/11/20	2	72.60	0	0.00	72.50	2	2,483	0.08%
2020/11/18	0	0.00	1	72.60	72.60	-1	2,633	-0.04%
2020/11/13	1	71.40	0	0.00	71.40	1	2,961	0.03%
2020/11/12	2	71.35	2	71.95	72.60	0	3,064	0.00%
2020/11/04	2	69.00	2	68.00	70.20	0	3,816	0.00%
2020/10/27	2	73.40	0.1	73.00	73.20	1.9	4,725	0.04%
2020/10/26	0	0.00	0.5	76.20	76.40	-0.5	4,723	-0.01%
2020/10/22	2	76.65	0	0.00	75.40	2	4,856	0.04%
2020/10/19	0	0.00	1	78.60	79.10	-1	5,301	-0.02%
2020/10/16	0	0.00	5	80.10	78.50	-5	5,559	-0.09%
2020/10/08	0	0.00	1	83.30	85.30	-1	6,212	-0.02%
2020/10/07	0	0.00	2	85.10	84.20	-2	6,247	-0.03%
2020/09/30	1	78.90	1	78.50	79.20	0	6,391	0.00%
2020/09/25	1	80.50	1	81.00	78.60	0	6,757	0.00%
2020/09/24	1	82.50	1	82.90	82.00	0	6,745	0.00%
2020/09/17	1	82.00	1	82.50	82.80	0	6,736	0.00%
2020/09/16	1	81.60	0	0.00	80.70	1	6,693	0.01%
2020/09/11	8	82.08	22	82.26	80.20	-14	6,689	-0.21%
2020/09/09	5	85.10	0	0.00	88.80	5	6,632	0.08%
2020/09/08	2	85.90	0	0.00	85.50	2	6,608	0.03%
2020/09/07	12	90.57	4	89.63	88.00	8	6,598	0.12%
2020/09/04	0	0.00	12	89.63	91.00	-12	6,575	-0.18%
2020/09/02	0	0.00	1	92.60	92.30	-1	6,463	-0.02%
2020/09/01	0	0.00	1	91.30	92.10	-1	6,443	-0.02%
2020/08/31	1	91.50	8	91.39	92.60	-7	6,441	-0.11%
2020/08/28	4	92.28	5	91.38	90.00	-1	6,398	-0.02%
2020/08/27	1	90.70	1	90.70	91.00	0	6,363	0.00%
2020/08/26	3	92.73	0	0.00	90.70	3	6,368	0.05%
2020/08/25	4	88.90	4	90.03	90.30	0	6,208	0.00%
2020/08/21	1	81.80	2	83.10	84.00	-1	6,181	-0.02%
2020/08/20	2	79.60	20	79.23	79.20	-18	6,418	-0.28%
2020/08/19	0	0.00	1	90.30	87.80	-1	6,420	-0.02%
2020/08/17	2	89.00	1	88.90	90.10	1	6,207	0.02%
2020/08/14	27	86.00	11	85.95	85.40	16	6,119	0.26%
2020/08/13	243	88.96	241	87.83	85.50	2	6,069	0.03%	大買/大賣/
2020/08/12	10	88.01	11	82.77	86.80	-1	5,730	-0.02%
2020/08/11	10	84.97	0	0.00	82.50	10	5,593	0.18%
2020/08/10	14	86.54	28	85.58	86.40	-14	5,506	-0.25%
2020/08/05	0	0.00	2	80.25	83.50	-2	5,052	-0.04%
2020/08/04	0	0.00	38	77.62	78.00	-38	4,766	-0.80%
2020/08/03	3	77.60	20	78.52	77.20	-17	4,866	-0.35%
2020/07/31	2	74.10	3	77.40	77.00	-1	4,933	-0.02%
2020/07/30	20	74.16	0	0.00	74.50	20	4,915	0.41%
2020/07/29	8	70.30	8	71.50	73.30	0	4,955	0.00%
2020/07/28	30	73.61	0	0.00	71.50	30	4,966	0.60%
2020/07/27	4	77.15	3	77.90	75.40	1	5,000	0.02%
2020/07/24	2	75.30	0	0.00	74.90	2	4,867	0.04%
2020/07/23	23	75.71	2	76.90	77.60	21	4,965	0.42%
2020/07/22	26	77.56	17	77.48	77.60	9	4,881	0.18%
2020/07/21	10	75.27	4	76.43	77.00	6	4,628	0.13%
2020/07/14	0	0.00	2	70.50	70.90	-2	4,200	-0.05%
2020/07/13	1	68.00	0	0.00	69.80	1	4,194	0.02%
2020/07/10	2	67.80	1	67.50	66.70	1	4,207	0.02%
2020/07/09	2	72.65	0	0.00	71.40	2	4,240	0.05%
2020/07/08	1	72.20	0	0.00	72.20	1	4,299	0.02%
2020/07/07	2	71.35	1	72.20	72.20	1	4,295	0.02%
2020/07/06	1	70.30	1	69.80	70.40	0	4,208	0.00%
2020/07/02	0	0.00	3	66.60	65.00	-3	4,194	-0.07%
2020/06/30	1	60.90	2	61.15	61.10	-1	4,123	-0.02%
2020/06/18	0	0.00	4	60.88	60.70	-4	4,395	-0.09%
2020/06/17	0	0.00	3	60.60	60.70	-3	4,390	-0.07%
2020/06/16	2	60.30	0	0.00	61.20	2	4,396	0.05%
2020/06/15	5	60.48	0.1	59.40	59.20	4.9	4,414	0.11%
2020/06/12	1	59.10	0	59.80	59.40	1	4,420	0.02%
2020/06/11	3	60.30	0	0.00	59.80	3	4,415	0.07%
2020/06/02	2	66.30	3	67.73	66.00	-1	4,372	-0.02%
2020/06/01	0	0.00	1	66.80	66.40	-1	4,353	-0.02%
2020/05/28	1.1	67.96	1	69.20	66.60	0.1	4,328	0.00%
2020/05/27	5	69.46	5	69.86	67.60	0	4,271	0.00%
2020/05/14	0	0.00	3	65.40	61.50	-3	3,775	-0.08%
2020/05/13	0	0.00	5	65.10	65.10	-5	3,711	-0.13%
2020/05/11	1	65.90	0	0.00	65.60	1	3,681	0.03%
2020/05/08	3	66.70	0	0.00	66.90	3	3,618	0.08%
2020/05/05	1	65.00	3	64.77	64.30	-2	3,292	-0.06%
2020/05/04	1	63.80	0	0.00	63.60	1	3,234	0.03%
2020/04/30	7	63.40	3	63.43	64.70	4	3,185	0.13%
2020/04/29	9	62.59	8	62.05	62.00	1	3,067	0.03%
2020/04/28	6	59.53	8	60.20	61.00	-2	2,958	-0.07%
2020/04/21	1	51.90	0	0.00	52.80	1	2,683	0.04%
2020/04/20	2	56.10	0	0.00	55.80	2	2,588	0.08%
2020/04/17	17	56.24	16	59.13	55.80	1	2,571	0.04%
2020/04/14	3	59.03	4	59.03	60.00	-1	2,385	-0.04%
2020/04/09	0	0.00	1	55.80	55.80	-1	2,171	-0.05%
2020/04/08	0	0.00	1	51.50	56.00	-1	2,142	-0.05%
2020/04/07	1	49.95	0	0.00	51.40	1	2,035	0.05%
2020/03/31	1	46.50	0	0.00	46.90	1	1,972	0.05%
2020/03/27	1	44.60	0	0.00	44.00	1	1,912	0.05%
2020/03/25	0	0.00	1	39.40	39.40	-1	1,737	-0.06%
2020/03/19	1	31.65	0	0.00	31.50	1	1,830	0.05%
2020/03/17	1	35.95	0	0.00	35.60	1	1,800	0.06%
2020/03/11	1	47.85	0	0.00	44.50	1	1,725	0.06%
2020/02/27	5	62.30	5	61.60	55.70	0	1,676	0.00%
2020/02/25	0	55.50	0	0.00	55.50	0	1,527	0.00%
2020/02/24	0	0.00	2	54.90	55.50	-2	1,571	-0.13%
2020/02/13	1.1	59.09	1	58.70	57.50	0.1	2,475	0.00%
2020/02/05	5	57.30	0	0.00	55.60	5	2,795	0.18%
2020/02/03	0	0.00	2	52.60	56.00	-2	2,905	-0.07%
2020/01/17	0	0.00	3	68.30	67.90	-3	3,055	-0.10%
2020/01/16	2	68.80	0	0.00	68.50	2	3,091	0.06%
2020/01/15	0	0.00	1	68.50	68.50	-1	3,223	-0.03%
2020/01/07	2	65.00	0	0.00	66.30	2	4,145	0.05%
2019/12/26	3.1	70.33	1	71.60	70.00	2.1	4,967	0.04%
2019/12/23	1	67.70	0	0.00	67.10	1	4,952	0.02%
2019/12/18	0	0.00	20	68.94	67.90	-20	5,001	-0.40%
2019/12/17	50	70.71	30	69.26	69.30	20	5,055	0.40%
2019/11/29	1	69.40	1	68.70	67.00	0	5,902	0.00%
2019/11/27	2	67.25	2	66.95	66.40	0	5,873	0.00%
2019/11/26	1	67.20	1	67.20	66.90	0	5,885	0.00%
2019/11/25	1	65.80	3	67.43	67.00	-2	5,917	-0.03%
2019/11/22	2	66.70	0	0.00	66.00	2	5,943	0.03%
2019/11/18	13	70.51	13	72.62	71.10	0	6,028	0.00%
2019/11/13	17	76.36	18	74.52	71.60	-1	6,309	-0.02%
2019/11/12	2	74.10	5	73.80	76.30	-3	5,966	-0.05%
2019/11/08	8	71.89	8	71.10	71.80	0	5,794	0.00%
2019/11/06	0	0.00	1	71.00	71.00	-1	5,755	-0.02%
2019/11/01	1	70.60	1	70.30	70.40	0	5,671	0.00%
2019/10/29	2	65.30	2	66.10	67.90	0	5,573	0.00%
2019/10/25	0	0.00	1	69.00	69.30	-1	5,519	-0.02%
2019/10/23	0	0.00	8	70.60	70.60	-8	5,442	-0.15%
2019/10/22	2	72.40	7	71.70	71.70	-5	5,363	-0.09%
2019/10/18	0	0.00	10	72.20	72.20	-10	5,239	-0.19%
2019/10/17	35	72.36	25	71.19	72.50	10	5,170	0.19%
2019/10/16	4	71.33	3	72.30	73.20	1	5,059	0.02%
2019/10/15	18	70.95	3	70.80	71.30	15	4,887	0.31%
2019/10/09	12	59.25	39	59.12	59.00	-27	4,675	-0.58%
2019/10/08	29	60.81	25	59.77	59.70	4	4,651	0.09%
2019/10/07	38	62.80	15	64.34	60.50	23	4,646	0.50%
2019/10/04	1	59.10	3	59.77	60.30	-2	4,391	-0.05%
2019/10/03	0	0.00	10	58.00	57.90	-10	4,220	-0.24%
2019/09/24	24	53.18	12	52.73	52.80	12	4,039	0.30%
2019/09/23	1	52.90	1	53.00	52.10	0	4,010	0.00%
2019/09/18	10	51.33	10	51.20	52.00	0	4,028	0.00%
2019/09/17	1	52.50	0	0.00	50.30	1	4,031	0.02%
2019/09/16	6	55.70	6	55.40	55.40	0	4,010	0.00%
2019/09/12	9	54.39	6	55.30	55.10	3	4,017	0.07%
2019/09/09	0	0.00	2	55.40	56.50	-2	3,764	-0.05%
2019/09/06	2	54.70	11	52.06	54.80	-9	3,642	-0.25%
2019/09/02	2	45.73	2	45.60	46.20	0	3,230	0.00%
2019/08/30	3	45.90	3	46.60	46.35	0	3,198	0.00%
2019/08/29	5	47.20	0	0.00	47.05	5	3,158	0.16%
2019/08/28	3	46.60	2	47.00	47.05	1	3,126	0.03%
2019/08/27	1	47.00	6	48.14	48.10	-5	3,077	-0.16%
2019/08/22	7	50.41	11	49.67	49.70	-4	2,932	-0.14%
2019/08/21	8	46.71	8	47.26	47.55	0	2,797	0.00%
2019/08/20	23	48.23	15	46.97	46.55	8	2,726	0.29%
2019/08/19	1	45.45	1	47.65	47.75	0	2,468	0.00%
2019/08/16	3	43.73	3	43.80	43.45	0	2,348	0.00%
2019/08/13	0	0.00	1	42.90	41.50	-1	2,276	-0.04%
2019/08/12	0	0.00	2	43.00	41.20	-2	2,281	-0.09%
2019/08/08	1	42.55	0	0.00	42.05	1	2,258	0.04%
2019/08/05	1	38.70	0	0.00	38.45	1	2,185	0.05%
2019/07/31	0	0.00	2	42.20	42.00	-2	2,138	-0.09%
2019/07/30	4	41.55	3	42.15	41.60	1	2,116	0.05%
2019/07/24	0	0.00	2	45.15	44.80	-2	2,013	-0.10%
2019/07/23	0	0.00	2	43.60	44.80	-2	2,094	-0.10%
2019/07/12	4	41.13	0	0.00	41.80	4	2,629	0.15%
2019/07/11	3	40.97	26	39.90	40.85	-23	2,606	-0.88%
2019/07/10	0	0.00	2	38.00	38.85	-2	2,544	-0.08%
2019/07/09	11	38.29	11	38.05	37.40	0	2,544	0.00%
2019/07/08	3	36.95	0	0.00	36.90	3	2,507	0.12%
2019/07/01	0	0.00	1	37.65	36.90	-1	2,558	-0.04%
2019/06/26	1	36.35	10	36.57	37.00	-9	2,912	-0.31%
2019/06/25	16	38.04	6	37.99	37.30	10	2,898	0.35%
2019/06/24	6	36.45	6	36.62	37.30	0	2,901	0.00%
2019/06/19	10	31.80	0	0.00	31.60	10	2,813	0.36%
2019/06/10	1	31.40	1	32.00	33.05	0	2,997	0.00%
2019/05/21	2	33.93	2	34.28	34.30	0	3,134	0.00%
2019/05/15	2	36.75	2	36.73	36.65	0	3,143	0.00%
2019/05/10	0	0.00	1	31.05	32.50	-1	3,163	-0.03%
2019/05/09	0	0.00	1	33.65	32.50	-1	3,148	-0.03%
2019/04/29	4	38.14	3	38.85	36.15	1	3,133	0.03%
2019/04/26	3	39.93	2	40.00	40.15	1	2,992	0.03%
2019/04/25	5	42.05	0	0.00	40.50	5	2,833	0.18%
2019/04/24	1	45.85	1	45.20	44.70	0	2,682	0.00%
2019/04/23	10	46.00	0	0.00	45.35	10	2,588	0.39%
2019/04/22	1	51.90	4	51.55	49.20	-3	2,485	-0.12%
2019/04/19	3	60.77	3	54.87	54.20	0	2,378	0.00%
2019/04/18	2	62.70	0	0.00	60.20	2	2,243	0.09%
2019/04/09	0	0.00	2	53.90	54.00	-2	2,253	-0.09%
2019/04/08	2	55.80	1	54.20	55.60	1	2,254	0.04%
2019/04/02	2	55.55	2	56.30	55.80	0	2,310	0.00%
2019/04/01	8	54.78	8	55.83	56.50	0	2,319	0.00%
2019/03/29	8	51.31	8	52.13	53.20	0	2,218	0.00%
2019/03/27	6	42.27	6	43.08	44.00	0	2,028	0.00%
2019/03/26	5	40.55	5	41.25	41.10	0	1,924	0.00%
2019/03/25	3	38.35	3	39.10	39.25	0	1,870	0.00%
2019/03/21	0	36.60	0	0.00	36.90	0	1,757	0.00%
2019/03/20	1	36.60	1	36.80	36.35	0	1,734	0.00%
2019/03/19	1	35.95	5	35.05	35.95	-4	1,694	-0.24%
2019/03/18	5	34.55	0	0.00	34.55	5	1,625	0.31%
2019/03/15	0	0.00	1	32.75	33.00	-1	1,574	-0.06%
2019/03/06	3	32.28	3	31.82	31.50	0	1,432	0.00%
2019/03/04	0	30.30	0	0.00	30.50	0	1,366	0.00%
2019/02/25	0	30.85	0	0.00	31.00	0	1,324	0.00%
2019/02/22	0	0.00	1	30.15	30.10	-1	1,268	-0.08%
2019/02/20	1	31.15	0	0.00	30.10	1	1,241	0.08%
2019/02/18	0	0.00	1	30.15	31.40	-1	1,164	-0.09%
2019/02/14	0	29.20	0	0.00	29.35	0	1,076	0.00%
2019/02/13	0	0.00	3	29.60	29.65	-3	1,061	-0.28%
2019/02/12	1	29.80	0	0.00	30.00	1	1,047	0.10%
2019/01/30	3	27.57	0	0.00	27.60	3	963	0.31%
2019/01/29	0	26.75	0	0.00	26.90	0	946	0.00%
2019/01/28	1	27.10	1	26.95	26.70	0	942	0.00%
2019/01/25	0	26.85	0	0.00	27.00	0	935	0.00%
2019/01/24	0	27.00	0	0.00	27.10	0	922	0.00%
2019/01/23	0	27.35	0	0.00	27.50	0	911	0.00%
2019/01/21	0	27.45	0	0.00	27.60	0	902	0.00%
2019/01/10	0	0.00	3	30.55	30.20	-3	780	-0.38%
2019/01/08	3	28.75	0	0.00	29.95	3	671	0.45%
2018/12/26	4	29.76	4	30.06	29.40	0	401	0.00%
2018/12/25	3	29.18	3	29.88	28.90	0	348	0.00%
2018/12/24	9	28.58	9	28.84	29.20	0	301	0.00%
2018/12/22	16	26.17	16	26.16	27.40	0	195	0.00%
2018/12/10	0	0.00	3	22.45	22.40	-3	98	-3.06%
2018/07/10	3	22.10	0	0.00	22.10	3	86	3.48%
2018/04/03	0	0.00	5	26.64	26.90	-5	216	-2.31%
2018/03/31	5	27.90	0	0.00	27.10	5	229	2.18%
2018/03/12	0	25.00	0	0.00	25.20	0	159	0.00%
2018/01/10	0	0.00	0	23.50	23.60	0	176	0.00%
2018/01/08	0	0.00	0	23.90	24.00	0	188	0.00%