力致 (3483)-元大-虎尾券商分點個股進出

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
207.0
漲跌
▲3.5
漲幅
+1.72%
成交量
10,453張
產業
上櫃電腦及週邊類股
363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－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	209.63	4	209.88	207.00	0	5,713	0.00%
2024/05/30	4	201.63	3	204.50	203.50	1	5,595	0.02%
2024/05/29	18.3	196.07	21	199.05	198.00	-2.7	5,389	-0.05%
2024/05/28	8	189.50	6	190.25	188.50	2	4,973	0.04%
2024/05/27	3.3	189.49	1	188.00	187.00	2.3	4,878	0.05%
2024/05/24	12.3	186.47	16	187.66	188.50	-3.7	4,800	-0.08%
2024/05/23	14	189.71	9	191.39	186.00	5	4,666	0.11%
2024/05/22	17.1	182.73	66	182.89	187.50	-48.9	4,434	-1.10%
2024/05/21	22.2	178.32	14	178.54	179.50	8.2	4,132	0.20%
2024/05/20	41	172.78	6	175.67	174.00	35	3,948	0.89%
2024/05/17	2.2	168.68	2.5	166.80	170.00	-0.3	3,739	-0.01%
2024/05/15	1	162.00	0	0.00	162.00	1	3,779	0.03%
2024/05/13	1	165.50	1.4	165.93	164.00	-0.4	4,260	-0.01%
2024/05/10	0.1	163.00	0	0.00	163.00	0.1	4,394	0.00%
2024/05/08	0	162.00	5	161.50	165.50	-5	4,402	-0.11%
2024/05/07	9	159.00	4	160.50	161.00	5	4,473	0.11%
2024/04/30	3	159.83	3	163.00	166.50	0	4,657	0.00%
2024/04/26	0	0.00	0.2	154.80	154.00	-0.2	4,509	0.00%
2024/04/24	2.2	144.32	7.2	146.97	147.50	-5	4,483	-0.11%
2024/04/22	0	0.00	0.1	144.50	138.00	-0.1	4,521	0.00%
2024/04/19	0.1	137.50	0	0.00	140.50	0.1	4,527	0.00%
2024/04/18	0	0.00	1	137.00	138.50	-1	4,510	-0.02%
2024/04/17	0	0.00	3	138.00	137.00	-3	4,522	-0.07%
2024/04/16	0.2	138.25	1	135.50	135.00	-0.8	4,523	-0.02%
2024/04/15	0.1	145.00	0.4	145.00	144.50	-0.3	4,502	-0.01%
2024/04/12	0	0.00	0.2	148.50	148.00	-0.2	4,521	0.00%
2024/04/11	0	147.00	0	0.00	146.00	0	4,536	0.00%
2024/04/10	0	0.00	1	148.00	147.00	-1	4,582	-0.02%
2024/04/09	0.2	149.00	0	0.00	149.00	0.2	4,649	0.00%
2024/04/08	1	151.00	0	0.00	150.00	1	4,695	0.02%
2024/04/02	0	0.00	1	150.00	150.00	-1	4,921	-0.02%
2024/03/28	0.1	155.50	0	0.00	153.00	0.1	5,038	0.00%
2024/03/26	0.1	157.00	0	0.00	157.50	0.1	5,105	0.00%
2024/03/25	1	160.50	0	0.00	161.00	1	5,076	0.02%
2024/03/22	0	0.00	0.1	155.00	155.50	-0.1	5,064	0.00%
2024/03/21	0	0.00	1	152.50	153.00	-1	5,037	-0.02%
2024/03/20	1	151.00	0	0.00	149.50	1	5,019	0.02%
2024/03/19	1	147.50	0	0.00	147.50	1	5,005	0.02%
2024/03/15	1.3	145.13	1	145.50	146.00	0.3	4,996	0.01%
2024/03/14	1.1	145.50	2.8	146.89	145.00	-1.8	5,034	-0.04%
2024/03/13	0	159.00	2.1	151.56	151.50	-2.1	4,992	-0.04%
2024/03/08	1	164.00	0	0.00	157.50	1	4,947	0.02%
2024/03/07	3.4	166.89	0	167.00	164.00	3.4	4,979	0.07%
2024/03/06	3.2	173.09	5	175.90	168.00	-1.8	4,946	-0.04%
2024/03/05	1.1	170.98	1	172.00	171.50	0.1	4,725	0.00%
2024/03/04	1	172.00	6	172.50	169.00	-5	4,744	-0.11%
2024/03/01	0	0.00	2	172.00	170.50	-2	4,736	-0.04%
2024/02/29	11.1	169.10	12	169.46	171.50	-0.9	4,729	-0.02%
2024/02/27	2	167.50	0	167.00	167.00	2	4,754	0.04%
2024/02/26	0	165.00	1.4	163.68	164.50	-1.4	5,015	-0.03%
2024/02/23	2	168.27	2	169.25	165.00	0	5,335	0.00%
2024/02/22	1.1	166.61	5	168.50	170.00	-4	5,731	-0.07%
2024/02/21	9.3	171.92	0	0.00	169.50	9.3	5,855	0.16%
2024/02/20	1	171.00	0	0.00	171.50	1	5,895	0.02%
2024/02/19	1.1	172.49	0	0.00	170.50	1.1	5,869	0.02%
2024/02/16	11	175.96	19.1	178.71	176.00	-8.1	5,848	-0.14%
2024/02/15	18.4	178.40	9	178.28	182.50	9.4	5,754	0.16%
2024/02/05	19.2	174.52	10	174.15	166.00	9.2	5,645	0.16%
2024/02/02	2	169.00	3.1	170.65	172.00	-1.1	5,433	-0.02%
2024/02/01	1	163.00	0	0.00	164.00	1	5,413	0.02%
2024/01/31	3	162.36	0	0.00	163.00	3	5,470	0.06%
2024/01/30	2.1	167.91	0.2	165.50	165.00	1.9	5,479	0.03%
2024/01/24	11	168.27	12	167.00	165.00	-1	5,440	-0.02%
2024/01/23	5	162.20	5	161.00	161.50	0	5,266	0.00%
2024/01/22	0	0.00	0.1	162.50	163.50	-0.1	5,216	0.00%
2024/01/18	0.1	159.50	0	0.00	159.50	0.1	5,124	0.00%
2024/01/17	0.1	157.50	0	0.00	158.00	0.1	5,142	0.00%
2024/01/16	4	157.50	74	158.76	161.00	-70	5,166	-1.35%
2024/01/10	0	0.00	100	153.30	151.50	-100	5,321	-1.88%
2024/01/09	0	0.00	1	152.00	153.00	-1	5,493	-0.02%
2024/01/08	0.1	155.00	0	0.00	152.50	0.1	5,686	0.00%
2024/01/04	1.1	164.67	1	161.00	159.00	0.1	6,164	0.00%
2024/01/03	1	163.50	0	0.00	163.50	1	6,308	0.02%
2024/01/02	1	161.50	1	161.00	162.00	0	6,414	0.00%
2023/12/28	0	0.00	11.1	165.12	160.50	-11.1	6,370	-0.17%
2023/12/27	1.1	161.86	2	156.74	159.00	-0.9	6,234	-0.01%
2023/12/25	1	153.00	0	0.00	150.00	1	6,214	0.02%
2023/12/22	1	153.00	1	153.00	152.00	0	6,234	0.00%
2023/12/20	1	152.50	0	0.00	152.00	1	6,256	0.02%
2023/12/15	0	0.00	0	151.00	149.00	0	6,331	0.00%
2023/12/14	0	150.17	0	0.00	151.50	0	6,347	0.00%
2023/12/13	0	150.50	1	149.50	148.50	-1	6,343	-0.02%
2023/12/12	0.1	149.75	50	149.50	149.00	-50	6,376	-0.78%
2023/12/11	0	150.00	0	0.00	150.50	0	6,421	0.00%
2023/12/08	0	0.00	1	154.00	155.00	-1	6,413	-0.02%
2023/12/07	52	153.41	2	156.25	152.50	50	6,428	0.78%
2023/12/06	7.1	159.71	8	159.38	159.00	-0.9	6,474	-0.01%
2023/12/05	1.2	159.50	0	0.00	158.00	1.2	6,813	0.02%
2023/12/04	2	161.75	0	0.00	158.50	2	6,836	0.03%
2023/12/01	0	0.00	1.1	165.47	165.50	-1.1	6,804	-0.02%
2023/11/30	1	160.00	1	161.00	160.00	0	6,874	0.00%
2023/11/29	12	161.50	2	161.50	161.00	10	6,901	0.14%
2023/11/28	0.1	163.00	1	160.50	162.50	-0.9	6,876	-0.01%
2023/11/27	5	161.50	8	158.75	158.50	-3	6,860	-0.04%
2023/11/24	5	164.00	5	160.00	159.00	0	6,864	0.00%
2023/11/23	56	164.92	3.1	163.68	162.50	52.9	6,816	0.78%
2023/11/22	6	172.17	6	170.42	176.00	0	6,667	0.00%
2023/11/21	27.1	161.53	28	163.32	167.00	-1	6,469	-0.01%
2023/11/20	3.2	154.59	3.1	153.50	155.00	0.1	6,280	0.00%
2023/11/17	1.2	147.42	101	149.48	146.50	-99.8	6,331	-1.58%	大賣/
2023/11/16	0.1	146.00	0	0.00	146.00	0.1	6,503	0.00%
2023/11/14	1	145.50	0	145.00	145.00	1	7,084	0.01%
2023/11/09	8.1	154.47	12.1	154.59	151.50	-4	7,907	-0.05%
2023/11/08	2	150.50	1	147.50	150.00	1	8,067	0.01%
2023/11/07	1.1	146.07	1	148.00	148.00	0.1	8,241	0.00%
2023/11/06	1	146.50	1	149.50	146.00	0	9,352	0.00%
2023/11/03	2	145.75	1	148.00	147.00	1	9,663	0.01%
2023/11/02	6	145.50	7.1	144.81	146.00	-1.1	9,627	-0.01%
2023/11/01	1	132.00	1.1	134.58	136.00	-0.1	9,576	0.00%
2023/10/31	2	133.00	0	0.00	132.00	2	9,595	0.02%
2023/10/30	0	0.00	1	140.50	141.00	-1	9,587	-0.01%
2023/10/27	1	138.00	0	0.00	136.50	1	9,593	0.01%
2023/10/26	1	139.00	2	140.00	138.50	-1	9,606	-0.01%
2023/10/25	103	142.99	2	143.00	143.00	101	9,617	1.05%	大買/鉅額交易
2023/10/23	2	145.50	1	137.00	137.50	1	9,575	0.01%
2023/10/20	0	0.00	0	143.00	143.50	0	9,546	0.00%
2023/10/19	0	142.10	0	0.00	145.50	0	9,627	0.00%
2023/10/18	0	146.50	1	147.50	147.00	-1	9,612	-0.01%
2023/10/17	27.1	147.52	6	148.17	148.50	21.1	9,610	0.22%
2023/10/16	54	153.90	7	155.14	153.50	47	9,779	0.48%
2023/10/13	23	151.87	4	155.13	153.00	19	10,092	0.19%
2023/10/12	37	149.92	13	152.31	154.00	24	9,938	0.24%
2023/10/11	3	144.67	1	145.50	144.00	2	9,730	0.02%
2023/10/06	0	0.00	1.1	142.17	141.00	-1.1	9,612	-0.01%
2023/10/05	2	138.50	0	0.00	139.50	2	9,489	0.02%
2023/10/02	0	0.00	0.1	140.00	139.00	-0.1	9,503	0.00%
2023/09/28	1	136.00	0	0.00	137.00	1	9,489	0.01%
2023/09/26	0	134.00	0	0.00	130.50	0	9,589	0.00%
2023/09/21	0	126.06	0.5	124.62	129.00	-0.5	9,794	0.00%
2023/09/20	0	132.00	0	0.00	131.50	0	9,702	0.00%
2023/09/19	0	132.00	0	0.00	131.50	0	9,769	0.00%
2023/09/13	0	132.00	0	0.00	133.00	0	9,987	0.00%
2023/09/11	3.1	138.91	4	139.63	133.50	-0.9	10,056	-0.01%
2023/09/08	3.1	147.29	3	148.00	142.00	0.1	9,998	0.00%
2023/09/07	0	140.00	0	0.00	142.50	0	9,677	0.00%
2023/09/05	3	141.50	2	140.50	143.50	1	9,646	0.01%
2023/09/04	2	135.50	2	135.75	137.50	0	9,586	0.00%
2023/08/29	0.1	132.50	0	0.00	134.00	0.1	9,925	0.00%
2023/08/28	0	132.50	15	138.67	133.00	-15	9,872	-0.15%
2023/08/25	16	139.00	8	138.00	140.00	8	9,703	0.08%
2023/08/24	8	141.00	2	143.00	140.00	6	9,554	0.06%
2023/08/23	4	145.50	107	144.67	144.00	-103	9,286	-1.11%	大賣/鉅額交易
2023/08/22	5	151.30	3	152.33	150.50	2	9,063	0.02%
2023/08/21	11	150.17	86	148.27	152.00	-75	8,852	-0.85%
2023/08/18	6	147.05	4	145.63	143.00	2	8,423	0.02%
2023/08/17	189	143.80	9	146.50	146.00	180	8,180	2.20%	大買/鉅額交易
2023/08/16	8	141.25	14	142.32	145.00	-6	7,821	-0.08%
2023/08/15	8	136.56	6	137.17	136.00	2	7,426	0.03%
2023/08/14	8.1	135.93	5	136.30	132.50	3.1	7,093	0.04%
2023/08/11	4.3	152.49	13	155.35	146.50	-8.7	6,715	-0.13%
2023/08/10	25	157.68	13	153.19	162.50	12	6,461	0.19%
2023/08/09	9	152.89	9	155.44	158.00	0	5,326	0.00%
2023/08/01	5	144.50	0	0.00	146.00	5	5,476	0.09%
2023/07/24	0	0.00	0.1	166.50	158.00	-0.1	5,275	0.00%
2023/07/20	0	0.00	4	136.50	138.00	-4	5,098	-0.08%
2023/07/19	22	137.66	21	132.45	133.00	1	5,039	0.02%
2023/07/18	13	118.15	15	120.63	126.50	-2	4,709	-0.04%
2023/07/17	0	0.00	1.2	119.57	120.00	-1.2	4,198	-0.03%
2023/07/14	0	0.00	2	109.50	109.50	-2	4,123	-0.05%
2023/07/10	1	86.70	2	87.75	87.50	-1	3,896	-0.03%
2023/07/04	0	0.00	4	91.40	91.00	-4	3,712	-0.11%
2023/07/03	4	91.68	6.7	91.32	91.10	-2.7	3,614	-0.07%
2023/06/30	7	88.86	5	88.36	88.30	2	3,438	0.06%
2023/06/28	3	82.37	1	83.00	82.20	2	3,432	0.06%
2023/06/27	1.2	81.11	0	0.00	80.80	1.2	3,425	0.04%
2023/06/26	1.3	87.39	1	89.30	87.40	0.3	3,399	0.01%
2023/06/21	1	84.30	6	86.55	88.30	-5	3,312	-0.15%
2023/06/20	4	80.73	0.2	80.80	80.80	3.8	3,175	0.12%
2023/06/19	0.2	79.30	1	80.10	79.70	-0.8	3,215	-0.02%
2023/06/16	1	80.00	0	0.00	80.30	1	3,199	0.03%
2023/06/15	1	83.30	1	83.90	83.50	0	3,147	0.00%
2023/06/14	0	0.00	2	82.25	82.20	-2	3,022	-0.07%
2023/06/13	1	81.00	1	82.50	81.10	0	2,972	0.00%
2023/06/09	0	0.00	1	80.60	80.20	-1	2,873	-0.03%
2023/06/08	0	0.00	1	82.60	81.50	-1	2,795	-0.04%
2023/06/07	3	82.97	10	82.03	83.80	-7	2,707	-0.26%
2023/06/06	2	79.90	2	75.95	77.50	0	2,512	0.00%
2023/06/05	3	78.27	7	75.84	78.40	-4	2,373	-0.17%
2023/06/02	1	72.20	0	0.00	72.20	1	2,201	0.05%
2023/06/01	1	71.60	1	71.70	71.60	0	2,181	0.00%
2023/05/31	1	73.10	0	0.00	72.10	1	2,175	0.05%
2023/05/26	0	0.00	1	73.60	72.70	-1	2,141	-0.05%
2023/05/25	2	75.15	1	74.80	75.00	1	2,093	0.05%
2023/05/16	1	72.80	1	72.90	72.50	0	2,033	0.00%
2023/05/12	1	72.00	0	0.00	72.30	1	1,982	0.05%
2023/05/11	0	0.00	1	74.60	73.60	-1	1,944	-0.05%
2023/05/10	1	77.80	0	0.00	77.00	1	1,880	0.05%
2023/05/09	7	78.20	3	78.67	79.10	4	1,782	0.22%
2023/05/08	2	75.10	3.1	76.11	77.30	-1.1	1,391	-0.08%
2023/05/05	2	71.80	2	72.20	70.30	0	1,294	0.00%
2023/05/02	0	0.00	2	69.00	69.20	-2	1,282	-0.16%
2023/04/28	0	0.00	1	69.00	68.60	-1	1,280	-0.08%
2023/04/21	0.1	67.24	0	0.00	68.00	0.1	1,234	0.01%
2023/04/17	0	0.00	1	72.00	72.30	-1	1,121	-0.09%
2023/04/14	0	0.00	0.2	70.45	70.30	-0.2	1,106	-0.02%
2023/04/12	1	72.50	0	0.00	72.60	1	1,082	0.09%
2023/04/11	0	71.30	0	0.00	71.60	0	1,065	0.00%
2023/04/10	0	0.00	1	70.90	71.60	-1	1,054	-0.09%
2023/04/06	1	71.70	1	71.10	71.10	0	1,018	0.00%
2023/03/31	0	0.00	2	71.40	71.70	-2	1,008	-0.20%
2023/03/30	6.5	74.13	2	73.40	72.60	4.5	984	0.46%
2023/03/29	2	71.65	7	71.69	71.50	-5	859	-0.58%
2023/03/28	2	70.15	0	0.00	69.20	2	805	0.25%
2023/03/27	3.7	71.49	4	72.85	70.10	-0.3	779	-0.04%
2023/03/24	2	70.90	1	69.70	70.00	1	711	0.14%
2023/03/23	10	70.77	1	71.40	71.00	9	686	1.31%
2023/03/22	2	65.80	9	68.18	68.80	-7	548	-1.28%
2023/03/14	0	0.00	1	62.60	63.00	-1	517	-0.19%
2023/03/10	0	0.00	1	61.80	61.90	-1	548	-0.18%
2023/03/07	1	64.00	1	63.90	64.00	0	563	0.00%
2023/02/24	1	63.40	0	0.00	62.60	1	546	0.18%
2023/02/21	0	64.00	0	0.00	63.80	0	563	0.00%
2023/02/17	0	63.30	0	0.00	64.40	0	569	0.00%
2023/02/16	1	64.10	1	63.30	64.30	0	554	0.00%
2023/02/09	0	59.50	0	0.00	61.70	0	493	0.00%
2023/02/08	0	59.90	0	0.00	59.20	0	474	0.00%
2023/02/07	0	58.90	0	0.00	59.40	0	479	0.00%
2023/02/03	0	59.30	0	0.00	59.40	0	473	0.00%
2023/02/02	10	59.06	0	0.00	58.80	10	462	2.16%
2023/01/30	0	53.00	0	0.00	52.80	0	408	0.00%
2022/12/06	0	0.00	1	59.40	59.40	-1	416	-0.24%
2022/11/11	1	50.90	0	0.00	50.80	1	284	0.35%
2022/10/04	0	50.00	0	0.00	50.20	0	272	0.00%
2022/07/21	0	61.60	0	0.00	63.00	0	455	0.00%
2022/07/13	0	0.00	1	57.50	57.10	-1	489	-0.20%
2022/06/23	1	62.30	0	0.00	62.20	1	896	0.11%
2022/06/20	1	68.50	0	0.00	65.30	1	907	0.11%
2022/05/30	5	72.00	5	72.20	72.30	0	945	0.00%
2022/05/13	0	0.00	2	68.90	69.00	-2	1,023	-0.20%
2022/05/10	2	70.90	0	0.00	70.70	2	1,056	0.19%
2022/04/27	0	0.00	4	71.50	73.00	-4	1,153	-0.35%
2022/04/18	0	79.80	0	0.00	78.70	0	1,219	0.00%
2022/04/08	2	87.00	0	0.00	87.30	2	1,213	0.16%
2022/04/06	4	88.63	2	89.75	88.90	2	1,156	0.17%
2022/04/01	0	0.00	0.1	88.90	89.30	-0.1	1,112	0.00%
2022/03/25	1	77.70	0	0.00	77.80	1	1,141	0.09%
2022/03/24	1	78.00	0	0.00	78.10	1	1,159	0.09%
2022/03/23	1	79.00	0	0.00	79.20	1	1,189	0.08%
2022/03/01	0	0.00	0	81.50	81.50	0	3,004	0.00%
2022/02/22	0	0.00	4	82.00	81.70	-4	3,734	-0.11%
2022/01/14	1	78.00	1	78.40	78.50	0	3,729	0.00%
2022/01/07	0	0.00	1	88.30	86.70	-1	3,650	-0.03%
2022/01/06	0	0.00	0	88.40	88.40	0	3,630	0.00%
2022/01/05	1	88.90	0	0.00	88.40	1	3,644	0.03%
2022/01/03	0	0.00	1	90.80	90.60	-1	3,699	-0.03%
2021/12/23	4	95.50	1	93.00	92.60	3	3,750	0.08%
2021/12/21	0	0.00	2	86.30	89.10	-2	3,593	-0.06%
2021/12/20	2	88.10	0	0.00	86.90	2	3,573	0.06%
2021/12/15	1	88.00	0	0.00	88.30	1	3,499	0.03%
2021/12/09	3	98.47	1	99.90	94.20	2	3,357	0.06%
2021/12/08	1	100.00	6	99.89	98.80	-5	3,259	-0.15%
2021/12/06	3	104.83	2	105.50	103.00	1	3,132	0.03%
2021/12/03	0	0.00	0.1	100.50	105.00	-0.1	2,971	0.00%
2021/12/02	3	104.67	7	104.79	101.00	-4	2,841	-0.14%
2021/12/01	51.1	102.60	39	103.68	103.00	12.1	2,660	0.45%
2021/11/30	1	98.50	3	99.63	98.10	-2	2,197	-0.09%
2021/11/26	3	97.13	3	95.27	93.00	0	1,888	0.00%
2021/11/24	2	97.65	0	0.00	97.00	2	1,756	0.11%
2021/11/23	0	0.00	1.5	98.30	93.50	-1.5	1,586	-0.09%
2021/11/22	4.5	94.93	8.3	95.18	95.70	-3.8	1,465	-0.26%
2021/11/19	7.3	90.98	2	89.65	92.00	5.3	1,311	0.40%
2021/11/15	0	0.00	1	77.50	77.40	-1	938	-0.11%
2021/11/01	4	76.45	4	75.40	75.20	0	987	0.00%
2021/10/14	0	0.00	0.9	69.40	69.20	-0.9	1,235	-0.07%
2021/10/13	0	0.00	1	71.00	69.60	-1	1,416	-0.07%
2021/10/12	1	72.70	0	0.00	72.90	1	1,581	0.06%
2021/10/08	2	77.40	1	77.12	77.10	1	1,596	0.06%
2021/10/07	1	76.60	1	80.10	80.20	0	1,687	0.00%
2021/10/06	5	72.70	5	73.00	74.00	0	1,725	0.00%
2021/10/05	3	70.57	3	71.00	70.50	0	1,716	0.00%
2021/10/04	2	70.85	7	71.70	72.70	-5	1,724	-0.29%
2021/10/01	5	69.30	0	0.00	68.10	5	1,752	0.29%
2021/09/30	1	72.50	1	72.10	72.10	0	1,753	0.00%
2021/09/22	0	0.00	1	74.30	75.20	-1	1,786	-0.06%
2021/09/15	2	79.92	2	76.35	75.30	0	1,802	0.00%
2021/09/13	1	85.70	0	0.00	82.50	1	1,790	0.06%
2021/09/09	1	80.50	1	82.80	82.70	0	1,879	0.00%
2021/09/06	0	0.00	1	83.30	82.00	-1	1,909	-0.05%
2021/09/03	1	85.50	0	0.00	84.20	1	1,927	0.05%
2021/09/01	0	0.00	5	82.80	87.50	-5	2,013	-0.25%
2021/08/31	0	0.00	5	82.30	80.80	-5	1,995	-0.25%
2021/08/27	0	0.00	1	83.00	81.40	-1	2,060	-0.05%
2021/08/26	1	82.50	0	0.00	82.30	1	2,081	0.05%
2021/08/25	1	80.00	1	82.00	82.00	0	2,160	0.00%
2021/08/23	0	0.00	1	77.10	77.60	-1	2,200	-0.05%
2021/08/20	1	72.70	1	73.20	72.60	0	2,207	0.00%
2021/08/19	1	76.10	0	0.00	74.00	1	2,226	0.04%
2021/08/18	1	75.10	1	76.50	78.80	0	2,251	0.00%
2021/08/11	12	83.96	3	86.20	82.50	9	2,359	0.38%
2021/08/06	1	90.70	0	0.00	90.60	1	2,412	0.04%
2021/08/05	0	0.00	0	91.50	91.50	0	2,480	0.00%
2021/08/03	1	93.80	1	95.30	92.50	0	2,609	0.00%
2021/07/29	0	0.00	1	94.10	93.50	-1	2,711	-0.04%
2021/07/27	1	100.50	12	96.68	94.50	-11	2,816	-0.39%
2021/07/22	0	0.00	1	104.00	104.50	-1	2,823	-0.04%
2021/07/21	1	105.00	0	0.00	106.00	1	2,844	0.04%
2021/07/20	0	0.00	1	106.50	104.50	-1	2,851	-0.04%
2021/07/19	6	108.50	159	110.97	109.50	-153	2,850	-5.37%	大賣/鉅額交易
2021/07/16	156	107.36	2	104.50	107.50	154	2,798	5.50%	大買/鉅額交易
2021/07/14	1	103.49	9	100.78	101.50	-8	2,897	-0.28%
2021/07/13	1	93.10	2	99.10	100.50	-1	2,776	-0.04%
2021/07/09	1	91.50	0	0.00	90.40	1	2,809	0.04%
2021/07/08	0	0.00	2	89.55	92.80	-2	2,879	-0.07%
2021/06/29	1	88.10	0	0.00	88.30	1	3,637	0.03%
2021/06/24	3	90.47	4	89.98	89.50	-1	3,964	-0.03%
2021/06/22	1	89.80	1	92.10	88.60	0	4,093	0.00%
2021/06/21	3	91.37	0	0.00	90.40	3	4,078	0.07%
2021/06/18	0	0.00	2	97.00	94.40	-2	4,072	-0.05%
2021/06/11	1	93.70	1	93.00	91.70	0	4,145	0.00%
2021/06/10	0	0.00	2	93.15	92.90	-2	4,212	-0.05%
2021/06/09	1	90.20	6	91.77	89.00	-5	4,316	-0.12%
2021/06/04	6	88.67	0	0.00	88.00	6	5,022	0.12%
2021/06/03	11	92.71	11	91.93	91.80	0	5,016	0.00%
2021/06/01	7	92.63	5	93.60	92.40	2	4,977	0.04%
2021/05/31	1	89.70	1	90.40	92.70	0	4,973	0.00%
2021/05/24	1	89.20	1	87.90	87.00	0	5,033	0.00%
2021/05/18	0	0.00	1	79.20	81.80	-1	5,571	-0.02%
2021/05/17	1	81.90	1	81.40	74.40	0	5,612	0.00%
2021/05/13	2	71.50	4	77.80	81.50	-2	5,897	-0.03%
2021/05/12	2	79.40	11	80.03	79.40	-9	5,836	-0.15%
2021/05/11	3	88.30	0	0.00	88.20	3	5,776	0.05%
2021/05/10	1	98.20	0	0.00	97.90	1	5,741	0.02%
2021/05/07	5	99.90	1	99.00	102.00	4	5,737	0.07%
2021/05/06	3	98.87	2	98.50	98.40	1	5,703	0.02%
2021/05/04	6	101.33	0	0.00	101.50	6	5,632	0.11%
2021/05/03	9	113.44	3	113.17	111.50	6	5,593	0.11%
2021/04/29	5	119.50	3	118.67	120.50	2	5,597	0.04%
2021/04/28	1	118.00	1	119.00	118.50	0	5,589	0.00%
2021/04/27	0	0.00	2.1	121.43	118.50	-2.1	5,605	-0.04%
2021/04/26	1	126.00	2	125.25	123.00	-1	5,649	-0.02%
2021/04/23	3	123.33	1	124.00	124.00	2	5,628	0.04%
2021/04/22	10	127.55	2	128.00	123.00	8	5,613	0.14%
2021/04/20	1	129.00	4	127.63	130.50	-3	5,448	-0.06%
2021/04/16	1.1	123.91	0	0.00	121.50	1.1	5,522	0.02%
2021/04/15	1	117.00	5	121.90	125.00	-4	5,592	-0.07%
2021/04/14	9	118.28	0	0.00	116.00	9	5,564	0.16%
2021/04/13	1	123.00	10	123.25	120.00	-9	5,539	-0.16%
2021/04/12	5	126.00	0	0.00	124.50	5	5,574	0.09%
2021/04/09	2	130.00	1	132.00	128.50	1	5,538	0.02%
2021/04/08	4	135.25	1	139.00	136.50	3	5,427	0.06%
2021/04/07	0	0.00	20	123.85	127.50	-20	5,213	-0.38%
2021/04/06	3	118.67	2	123.00	118.50	1	5,096	0.02%
2021/04/01	9	120.00	1	123.00	118.50	8	5,014	0.16%
2021/03/31	6	115.50	18	122.33	123.50	-12	4,871	-0.25%
2021/03/29	0	0.00	1	113.00	110.50	-1	4,642	-0.02%
2021/03/26	0	0.00	30	109.00	109.50	-30	4,574	-0.66%
2021/03/25	0	0.00	1	108.00	106.50	-1	4,530	-0.02%
2021/03/22	50	105.00	3	104.50	104.50	47	4,425	1.06%
2021/03/18	0	0.00	0.1	104.50	105.00	-0.1	4,363	0.00%
2021/03/16	32	104.06	51	104.17	101.50	-19	4,270	-0.44%
2021/03/15	31	102.44	26	102.60	101.00	5	4,202	0.12%
2021/03/12	21	106.74	730	110.27	108.00	-709	4,058	-17.47%	大賣/鉅額交易
2021/03/11	9	114.61	25	113.26	116.00	-16	3,863	-0.41%
2021/03/10	1	117.50	6	107.75	105.50	-5	3,656	-0.14%
2021/03/09	5	105.00	0	0.00	108.50	5	3,345	0.15%
2021/03/08	1	115.00	1	116.00	111.00	0	3,316	0.00%
2021/03/04	0	0.00	1	108.00	109.00	-1	3,270	-0.03%
2021/03/03	2	105.25	0	0.00	107.00	2	3,269	0.06%
2021/03/02	0	0.00	2	113.50	106.00	-2	3,270	-0.06%
2021/02/26	5	112.00	0	0.00	112.00	5	3,245	0.15%
2021/02/25	1	110.00	11	109.09	108.50	-10	3,203	-0.31%
2021/02/23	0	0.00	1	111.00	112.50	-1	3,132	-0.03%
2021/02/22	8	109.06	2	112.75	113.00	6	3,107	0.19%
2021/02/19	8	105.63	2	105.75	103.00	6	2,950	0.20%
2021/02/17	0	0.00	0.1	94.70	94.70	-0.1	2,564	0.00%
2021/02/05	0	0.00	23	86.38	86.10	-23	2,517	-0.91%
2021/02/04	0	0.00	11	79.09	80.80	-11	2,348	-0.47%
2021/01/28	0	0.00	0.1	79.00	77.50	-0.1	2,328	0.00%
2021/01/25	2	79.50	51	79.45	80.40	-49	2,312	-2.12%
2021/01/22	0	0.00	1	81.10	81.00	-1	2,284	-0.04%
2021/01/21	0	0.00	50	77.09	78.00	-50	2,249	-2.22%
2021/01/20	10	79.20	0	0.00	76.00	10	2,242	0.45%
2021/01/19	10	79.00	0	0.00	81.00	10	2,237	0.45%
2021/01/18	0	0.00	1	77.20	79.80	-1	2,169	-0.05%
2021/01/15	6	78.50	1	78.30	78.00	5	2,147	0.23%
2021/01/14	6	80.27	1	79.90	80.10	5	2,122	0.24%
2021/01/13	1	79.50	11	78.56	80.50	-10	2,050	-0.49%
2021/01/12	17	77.29	2	76.70	76.50	15	1,950	0.77%
2021/01/11	35	78.37	1	78.90	77.80	34	1,871	1.82%
2021/01/08	95	75.53	6	76.32	75.90	89	1,773	5.02%
2021/01/07	15	73.64	0	0.00	73.20	15	1,668	0.90%
2021/01/06	26	71.50	1	71.00	71.00	25	1,632	1.53%
2021/01/05	75	70.60	2	73.80	72.80	73	1,582	4.61%
2021/01/04	35	67.60	4	67.65	69.20	31	1,534	2.02%
2020/12/31	25	65.60	0	0.00	66.90	25	1,533	1.63%
2020/12/30	32	65.32	0	0.00	65.70	32	1,544	2.07%
2020/12/29	20	65.48	0	0.00	65.60	20	1,570	1.27%
2020/12/28	11	66.66	0	0.00	66.40	11	1,577	0.70%
2020/12/25	0	0.00	12	68.10	67.70	-12	1,576	-0.76%
2020/12/24	32	65.96	1	66.70	66.60	31	1,544	2.01%
2020/12/18	0	0.00	1.1	62.72	63.30	-1.1	1,619	-0.07%
2020/12/17	5	64.00	0	0.00	63.30	5	1,638	0.31%
2020/12/15	15	63.87	0	0.00	63.60	15	1,722	0.87%
2020/12/14	10	64.89	0	0.00	65.10	10	1,763	0.57%
2020/12/11	10	66.00	0	0.00	65.10	10	1,771	0.56%
2020/12/10	25	66.84	0	0.00	66.80	25	1,775	1.41%
2020/12/09	25	67.12	1	67.30	68.00	24	1,783	1.35%
2020/12/08	3	66.07	0	0.00	65.60	3	1,805	0.17%
2020/12/07	6	64.27	0	0.00	65.20	6	1,836	0.33%
2020/12/04	2	67.30	0	0.00	66.20	2	1,845	0.11%
2020/12/03	15	68.43	0	0.00	68.10	15	1,858	0.81%
2020/12/02	30	68.93	0	0.00	69.00	30	1,907	1.57%
2020/12/01	21	68.27	0	0.00	68.30	21	1,952	1.08%
2020/11/30	29	68.89	0	0.00	68.50	29	2,108	1.38%
2020/11/27	1	68.20	0	0.00	68.50	1	2,158	0.05%
2020/11/26	10	68.50	10	70.40	68.50	0	2,171	0.00%
2020/11/24	0	0.00	0.7	71.85	71.30	-0.7	2,257	-0.03%
2020/11/23	6	72.67	0	0.00	72.60	6	2,305	0.26%
2020/11/19	9	73.33	4	74.00	72.20	5	2,593	0.19%
2020/11/18	13	72.37	0	0.00	72.60	13	2,633	0.49%
2020/11/17	1	69.90	0	0.00	69.90	1	2,670	0.04%
2020/11/16	8	71.11	4	71.90	70.50	4	2,842	0.14%
2020/11/13	5	71.64	7	71.46	71.40	-2	2,961	-0.07%
2020/11/12	67	73.56	10	73.47	72.60	57	3,064	1.86%
2020/11/11	1	70.90	3.3	70.92	70.80	-2.3	3,093	-0.07%
2020/11/10	1	70.60	6	71.73	71.00	-5	3,151	-0.16%
2020/11/09	9	70.84	6	70.73	72.50	3	3,476	0.09%
2020/11/06	4	70.30	7	71.10	70.30	-3	3,626	-0.08%
2020/11/05	2	69.70	41	70.20	70.50	-39	3,703	-1.05%
2020/11/04	5	70.18	0	0.00	70.20	5	3,816	0.13%
2020/11/02	1	69.40	0	0.00	69.40	1	4,225	0.02%
2020/10/30	23.1	72.17	3	71.37	70.00	20.1	4,575	0.44%
2020/10/28	20	73.10	0	0.00	72.10	20	4,669	0.43%
2020/10/27	0.1	73.00	8	74.41	73.20	-7.9	4,725	-0.17%
2020/10/26	1	75.90	0	0.00	76.40	1	4,723	0.02%
2020/10/23	8	77.09	1	76.10	77.40	7	4,754	0.15%
2020/10/19	0	0.00	1	79.00	79.10	-1	5,301	-0.02%
2020/10/16	0.1	78.50	0	0.00	78.50	0.1	5,559	0.00%
2020/10/12	4	83.90	5.3	82.00	82.00	-1.3	6,012	-0.02%
2020/10/08	3	84.77	3	83.57	85.30	0	6,212	0.00%
2020/10/06	2	83.40	0	0.00	84.60	2	6,286	0.03%
2020/09/29	0.1	79.90	0	0.00	79.80	0.1	6,440	0.00%
2020/09/28	0.1	80.70	0	0.00	80.50	0.1	6,591	0.00%
2020/09/25	0.1	78.70	1	81.00	78.60	-0.9	6,757	-0.01%
2020/09/24	0.1	82.00	0	0.00	82.00	0.1	6,745	0.00%
2020/09/23	2	85.80	3	86.37	86.20	-1	6,811	-0.01%
2020/09/22	2	85.25	1	85.60	84.70	1	6,825	0.01%
2020/09/21	0	0.00	1	88.00	86.60	-1	6,810	-0.01%
2020/09/18	0	0.00	6	84.25	85.50	-6	6,766	-0.09%
2020/09/16	6	81.32	1	81.20	80.70	5	6,693	0.07%
2020/09/15	0.2	81.90	7	82.34	81.10	-6.8	6,693	-0.10%
2020/09/11	30	81.76	0	0.00	80.20	30	6,689	0.45%
2020/09/10	5	88.58	3	89.57	88.40	2	6,660	0.03%
2020/09/08	2	88.05	0	0.00	85.50	2	6,608	0.03%
2020/09/07	5	91.88	7	89.66	88.00	-2	6,598	-0.03%
2020/09/04	5	89.82	1	90.10	91.00	4	6,575	0.06%
2020/09/03	12	93.36	9	93.90	91.50	3	6,609	0.05%
2020/09/02	1	93.00	6	92.20	92.30	-5	6,463	-0.08%
2020/09/01	7	91.10	1	91.00	92.10	6	6,443	0.09%
2020/08/31	3	92.00	5	92.46	92.60	-2	6,441	-0.03%
2020/08/28	3	91.63	3	90.83	90.00	0	6,398	0.00%
2020/08/27	3	90.93	3	90.63	91.00	0	6,363	0.00%
2020/08/26	12	93.22	10	92.48	90.70	2	6,368	0.03%
2020/08/25	0	0.00	31	90.30	90.30	-31	6,208	-0.50%
2020/08/24	4	85.85	2	86.40	86.50	2	6,137	0.03%
2020/08/21	2	83.80	2	84.10	84.00	0	6,181	0.00%
2020/08/20	113	84.74	37	79.79	79.20	76	6,418	1.18%	大買/
2020/08/19	1	91.40	6	88.67	87.80	-5	6,420	-0.08%
2020/08/18	6	87.37	3	88.10	88.30	3	6,298	0.05%
2020/08/17	3	87.77	10	88.51	90.10	-7	6,207	-0.11%
2020/08/14	5	85.46	1	86.10	85.40	4	6,119	0.07%
2020/08/13	19	88.26	55	89.76	85.50	-36	6,069	-0.59%
2020/08/12	12	81.59	17	86.24	86.80	-5	5,730	-0.09%
2020/08/11	23	84.70	1	86.60	82.50	22	5,593	0.39%
2020/08/10	38	85.39	5	86.20	86.40	33	5,506	0.60%
2020/08/07	14	85.47	67	85.23	86.50	-53	5,433	-0.98%
2020/08/06	28	86.26	22	84.95	82.50	6	5,272	0.11%
2020/08/05	13	82.34	66	81.76	83.50	-53	5,052	-1.05%
2020/08/04	11	77.03	1	77.00	78.00	10	4,766	0.21%
2020/08/03	21	78.06	14	77.51	77.20	7	4,866	0.14%
2020/07/31	6	76.70	8	75.85	77.00	-2	4,933	-0.04%
2020/07/29	5	70.94	4	72.10	73.30	1	4,955	0.02%
2020/07/28	9	71.99	1	70.70	71.50	8	4,966	0.16%
2020/07/27	51	79.23	2	80.00	75.40	49	5,000	0.98%
2020/07/24	4	76.50	5	76.48	74.90	-1	4,867	-0.02%
2020/07/23	2	76.55	2	76.60	77.60	0	4,965	0.00%
2020/07/22	1	77.00	3	77.47	77.60	-2	4,881	-0.04%
2020/07/21	8	75.71	5	75.50	77.00	3	4,628	0.06%
2020/07/17	0	0.00	1	69.00	69.70	-1	4,305	-0.02%
2020/07/15	6	72.70	7	73.31	70.60	-1	4,352	-0.02%
2020/07/14	18	69.96	17	69.53	70.90	1	4,200	0.02%
2020/07/13	1	68.00	1	69.70	69.80	0	4,194	0.00%
2020/07/10	1	67.60	0	0.00	66.70	1	4,207	0.02%
2020/07/09	0	0.00	2	73.50	71.40	-2	4,240	-0.05%
2020/07/08	1	72.10	0	0.00	72.20	1	4,299	0.02%
2020/07/07	14	72.33	11	72.25	72.20	3	4,295	0.07%
2020/07/06	1	70.50	0	0.00	70.40	1	4,208	0.02%
2020/07/03	20	64.85	20	65.25	65.60	0	4,143	0.00%
2020/07/02	10	67.40	11	65.15	65.00	-1	4,194	-0.02%
2020/07/01	1	64.40	0	0.00	64.40	1	4,143	0.02%
2020/06/30	1	61.10	1	61.10	61.10	0	4,123	0.00%
2020/06/19	1	62.20	2	61.90	61.60	-1	4,397	-0.02%
2020/06/15	0	0.00	1	60.70	59.20	-1	4,414	-0.02%
2020/06/12	2	58.25	0	0.00	59.40	2	4,420	0.05%
2020/06/10	0	0.00	1	62.20	62.40	-1	4,405	-0.02%
2020/06/08	10	66.10	10	65.40	65.30	0	4,390	0.00%
2020/06/05	3	66.70	3	66.27	67.30	0	4,368	0.00%
2020/06/02	0	0.00	1	68.20	66.00	-1	4,372	-0.02%
2020/05/28	2	67.65	2	67.40	66.60	0	4,328	0.00%
2020/05/27	0	0.00	1	70.80	67.60	-1	4,271	-0.02%
2020/05/26	2	67.20	0	0.00	67.20	2	4,066	0.05%
2020/05/22	0	0.00	1	63.70	61.70	-1	3,945	-0.03%
2020/05/21	1	64.00	1	64.90	64.90	0	3,911	0.00%
2020/05/18	20	59.40	30	61.33	61.00	-10	3,845	-0.26%
2020/05/15	23	61.96	23	61.40	61.40	0	3,796	0.00%
2020/05/14	41	64.90	31	61.55	61.50	10	3,775	0.26%
2020/05/13	5	65.00	5	64.60	65.10	0	3,711	0.00%
2020/05/12	2	65.65	1	66.10	65.40	1	3,719	0.03%
2020/05/11	0	0.00	3	65.73	65.60	-3	3,681	-0.08%
2020/05/08	12	67.36	20	67.38	66.90	-8	3,618	-0.22%
2020/05/07	51	66.44	41	67.08	68.50	10	3,480	0.29%
2020/05/06	5	63.98	3	63.60	63.60	2	3,332	0.06%
2020/05/05	0	0.00	1	64.20	64.30	-1	3,292	-0.03%
2020/04/30	0	0.00	25	62.84	64.70	-25	3,185	-0.78%
2020/04/29	1	62.30	42	62.36	62.00	-41	3,067	-1.34%
2020/04/28	3	60.93	3	59.80	61.00	0	2,958	0.00%
2020/04/24	1	54.20	1	54.20	54.20	0	2,753	0.00%
2020/04/23	0	0.00	1	53.50	54.60	-1	2,753	-0.04%
2020/04/22	1	53.00	2	53.35	53.50	-1	2,717	-0.04%
2020/04/21	2	53.10	1	51.40	52.80	1	2,683	0.04%
2020/04/20	0	0.00	22	55.80	55.80	-22	2,588	-0.85%
2020/04/17	54	59.12	71	56.09	55.80	-17	2,571	-0.66%
2020/04/16	14	57.84	14	59.02	59.70	0	2,489	0.00%
2020/04/15	26	59.45	2	58.35	58.20	24	2,439	0.98%
2020/04/14	66	58.91	26	59.08	60.00	40	2,385	1.68%
2020/04/13	8	57.91	5	58.60	56.50	3	2,306	0.13%
2020/04/10	22	54.33	22	55.90	55.90	0	2,201	0.00%
2020/04/09	12	55.73	14.1	55.78	55.80	-2.1	2,171	-0.09%
2020/04/08	4	53.10	4	54.15	56.00	0	2,142	0.00%
2020/04/07	6	50.48	8	50.04	51.40	-2	2,035	-0.10%
2020/04/06	4	47.73	1	47.10	47.00	3	1,976	0.15%
2020/04/01	4	47.01	5	47.27	47.85	-1	1,943	-0.05%
2020/03/31	2	46.28	2	45.53	46.90	0	1,972	0.00%
2020/03/30	5	44.70	7	43.99	44.70	-2	1,935	-0.10%
2020/03/27	7	44.99	0	0.00	44.00	7	1,912	0.37%
2020/03/26	1	40.90	10	41.49	43.30	-9	1,835	-0.49%
2020/03/25	5	38.70	0	0.00	39.40	5	1,737	0.29%
2020/03/23	1	32.70	1	32.00	32.60	0	1,732	0.00%
2020/03/20	10	34.65	20	33.04	34.40	-10	1,776	-0.56%
2020/03/19	4	32.40	4	33.35	31.50	0	1,830	0.00%
2020/03/18	10	35.48	5	35.35	35.00	5	1,817	0.28%
2020/03/17	10	35.88	15	35.92	35.60	-5	1,800	-0.28%
2020/03/13	3	36.38	3	36.53	37.95	0	1,771	0.00%
2020/03/12	1	42.50	1	40.05	40.25	0	1,742	0.00%
2020/03/11	1	46.50	0	0.00	44.50	1	1,725	0.06%
2020/03/10	8	47.02	8	46.26	47.75	0	1,714	0.00%
2020/03/09	10	47.75	10	48.42	47.20	0	1,697	0.00%
2020/03/06	4	50.88	4	50.78	50.40	0	1,678	0.00%
2020/03/05	2	52.60	2	53.10	52.80	0	1,678	0.00%
2020/03/04	3	51.00	3	51.80	50.70	0	1,716	0.00%
2020/02/27	35	61.29	3	56.20	55.70	32	1,676	1.91%
2020/02/26	8	58.81	0	0.00	61.00	8	1,588	0.50%
2020/02/20	1	56.90	1	56.60	56.20	0	1,735	0.00%
2020/02/14	1	57.80	0	0.00	58.60	1	2,300	0.04%
2020/02/13	2	58.00	3	58.90	57.50	-1	2,475	-0.04%
2020/02/07	1	56.70	0	0.00	55.90	1	2,672	0.04%
2020/02/05	0	0.00	1	57.10	55.60	-1	2,795	-0.04%
2020/01/31	0	0.00	1	59.30	58.30	-1	2,903	-0.03%
2020/01/09	0	0.00	1	67.30	67.30	-1	3,658	-0.03%
2020/01/07	2	65.75	4	67.00	66.30	-2	4,145	-0.05%
2019/12/30	2	69.65	3	69.80	69.70	-1	4,824	-0.02%
2019/12/27	1	68.70	0	0.00	68.80	1	4,959	0.02%
2019/12/26	0	0.00	5	70.40	70.00	-5	4,967	-0.10%
2019/12/25	8	69.60	0	0.00	69.90	8	4,939	0.16%
2019/12/23	0	0.00	5	67.50	67.10	-5	4,952	-0.10%
2019/12/18	1	68.60	0	0.00	67.90	1	5,001	0.02%
2019/12/16	5	70.40	2	69.75	69.10	3	5,045	0.06%
2019/12/13	2	66.50	0	0.00	66.90	2	5,034	0.04%
2019/12/12	0	0.00	0.1	67.00	67.00	-0.1	5,167	0.00%
2019/11/28	2	67.00	0	0.00	67.00	2	5,850	0.03%
2019/11/22	5	66.80	5	66.24	66.00	0	5,943	0.00%
2019/11/21	1	65.30	2	64.35	66.50	-1	5,967	-0.02%
2019/11/20	2	65.25	3	63.90	65.50	-1	5,980	-0.02%
2019/11/19	0	0.00	4	69.80	69.50	-4	5,980	-0.07%
2019/11/18	0	0.00	4	71.10	71.10	-4	6,028	-0.07%
2019/11/15	0	0.00	1	72.40	72.90	-1	6,208	-0.02%
2019/11/14	5	72.34	0	0.00	71.30	5	6,279	0.08%
2019/11/13	21	75.81	18	75.46	71.60	3	6,309	0.05%
2019/11/12	1	72.90	1	70.30	76.30	0	5,966	0.00%
2019/11/11	1	69.60	1	70.80	69.40	0	5,812	0.00%
2019/11/08	2	70.65	2	71.55	71.80	0	5,794	0.00%
2019/11/06	1	72.50	1	71.80	71.00	0	5,755	0.00%
2019/11/01	2	70.00	1	70.80	70.40	1	5,671	0.02%
2019/10/31	2	66.60	0	0.00	66.10	2	5,581	0.04%
2019/10/30	0	0.00	2.1	67.83	67.40	-2.1	5,579	-0.04%
2019/10/29	3	66.30	2	67.05	67.90	1	5,573	0.02%
2019/10/28	0	0.00	2	68.45	67.90	-2	5,523	-0.04%
2019/10/25	1	71.40	1	69.70	69.30	0	5,519	0.00%
2019/10/24	1	70.40	0	0.00	70.00	1	5,462	0.02%
2019/10/23	3	71.83	1	73.50	70.60	2	5,442	0.04%
2019/10/22	1	68.90	0	0.00	71.70	1	5,363	0.02%
2019/10/18	5	73.30	0	0.00	72.20	5	5,239	0.10%
2019/10/17	4	72.03	3	72.30	72.50	1	5,170	0.02%
2019/10/16	3	71.13	2	71.75	73.20	1	5,059	0.02%
2019/10/15	11	70.51	14	70.82	71.30	-3	4,887	-0.06%
2019/10/14	0	0.00	1	64.90	64.90	-1	4,671	-0.02%
2019/10/09	1	59.00	0	0.00	59.00	1	4,675	0.02%
2019/10/08	1	61.30	0	0.00	59.70	1	4,651	0.02%
2019/10/07	13	63.88	18.1	63.96	60.50	-5.1	4,646	-0.11%
2019/10/04	8	59.18	16	59.21	60.30	-8	4,391	-0.18%
2019/10/03	4	54.90	4	57.38	57.90	0	4,220	0.00%
2019/10/02	2	54.30	0	0.00	54.20	2	4,071	0.05%
2019/10/01	5	53.46	1	53.00	53.80	4	4,047	0.10%
2019/09/20	2	53.00	5	52.16	52.30	-3	4,003	-0.07%
2019/09/19	0	0.00	1	51.20	51.40	-1	3,970	-0.03%
2019/09/18	1	51.80	2	51.60	52.00	-1	4,028	-0.02%
2019/09/17	6	52.38	0	0.00	50.30	6	4,031	0.15%
2019/09/11	0	55.70	1	55.20	55.60	-1	3,935	-0.03%
2019/09/10	6	54.50	6	55.63	54.20	0	3,849	0.00%
2019/09/09	4	55.38	4	55.23	56.50	0	3,764	0.00%
2019/09/06	11	53.14	5	54.18	54.80	6	3,642	0.16%
2019/09/05	1	51.70	2	50.85	51.80	-1	3,431	-0.03%
2019/09/02	0	0.00	1	46.10	46.20	-1	3,230	-0.03%
2019/08/30	1	46.20	1	46.65	46.35	0	3,198	0.00%
2019/08/26	1	47.00	5	47.50	45.50	-4	3,033	-0.13%
2019/08/23	2	48.93	0	0.00	48.20	2	2,992	0.07%
2019/08/22	2	49.05	1	49.50	49.70	1	2,932	0.03%
2019/08/21	1	47.50	4	47.30	47.55	-3	2,797	-0.11%
2019/08/20	2	47.00	5	48.66	46.55	-3	2,726	-0.11%
2019/08/19	0	0.00	7	46.81	47.75	-7	2,468	-0.28%
2019/08/16	2	44.03	2	43.58	43.45	0	2,348	0.00%
2019/08/14	1	42.10	0	0.00	41.90	1	2,263	0.04%
2019/08/12	0	0.00	3	42.35	41.20	-3	2,281	-0.13%
2019/08/06	5	36.67	0	0.00	38.00	5	2,234	0.22%
2019/08/05	1	39.80	0	0.00	38.45	1	2,185	0.05%
2019/08/01	5	43.40	0	0.00	43.00	5	2,165	0.23%
2019/07/31	0	0.00	1	41.30	42.00	-1	2,138	-0.05%
2019/07/29	2	45.28	2	45.60	43.90	0	2,072	0.00%
2019/07/26	1	43.50	0	0.00	43.80	1	2,030	0.05%
2019/07/24	2	44.95	12	44.85	44.80	-10	2,013	-0.50%
2019/07/23	5	43.60	3	45.50	44.80	2	2,094	0.10%
2019/07/18	5	40.65	5	40.95	41.30	0	2,345	0.00%
2019/07/17	8	42.06	5	42.06	41.30	3	2,464	0.12%
2019/07/16	13	43.91	10	44.56	43.85	3	2,531	0.12%
2019/07/15	4	43.54	4	44.25	44.20	0	2,655	0.00%
2019/07/12	2	41.33	1	41.55	41.80	1	2,629	0.04%
2019/07/11	5	40.40	5	40.50	40.85	0	2,606	0.00%
2019/07/10	1	38.75	0	0.00	38.85	1	2,544	0.04%
2019/07/08	5	36.75	5	36.90	36.90	0	2,507	0.00%
2019/07/05	0	0.00	2	37.10	36.95	-2	2,523	-0.08%
2019/07/03	5	36.45	0	0.00	36.90	5	2,549	0.20%
2019/07/02	0	0.00	5	37.00	36.85	-5	2,551	-0.20%
2019/07/01	0	0.00	5	37.35	36.90	-5	2,558	-0.20%
2019/06/28	5	35.80	0	0.00	35.70	5	2,597	0.19%
2019/06/25	8	37.38	8	37.38	37.30	0	2,898	0.00%
2019/06/24	0	0.00	10	37.30	37.30	-10	2,901	-0.34%
2019/06/21	7	35.82	1	36.35	35.55	6	2,888	0.21%
2019/06/20	0	0.00	8	34.41	34.75	-8	2,792	-0.29%
2019/06/17	7	31.77	7	31.35	31.35	0	2,857	0.00%
2019/06/13	4	32.20	4	32.25	32.25	0	2,964	0.00%
2019/06/11	3	32.60	3	32.80	32.80	0	3,008	0.00%
2019/05/27	4	30.95	4	30.40	30.40	0	3,092	0.00%
2019/05/24	4	31.60	4	31.40	31.40	0	3,131	0.00%
2019/05/23	0	0.00	1	31.60	31.60	-1	3,135	-0.03%
2019/05/22	6	33.20	6	32.95	32.95	0	3,130	0.00%
2019/05/20	7	30.61	9	31.54	33.10	-2	3,162	-0.06%
2019/05/17	15	32.78	0	0.00	31.80	15	3,192	0.47%
2019/05/16	5	35.43	0	0.00	35.15	5	3,149	0.16%
2019/05/02	1	37.45	0	0.00	36.55	1	3,152	0.03%
2019/04/29	3	37.97	0	0.00	36.15	3	3,133	0.10%
2019/04/26	5	39.20	7	39.46	40.15	-2	2,992	-0.07%
2019/04/25	1	43.60	0	0.00	40.50	1	2,833	0.04%
2019/04/24	2	45.68	0	0.00	44.70	2	2,682	0.07%
2019/04/23	1	44.95	2	46.05	45.35	-1	2,588	-0.04%
2019/04/22	2	50.20	0	0.00	49.20	2	2,485	0.08%
2019/04/19	1	62.00	1	62.60	54.20	0	2,378	0.00%
2019/04/18	1	62.70	0	0.00	60.20	1	2,243	0.04%
2019/04/17	0	0.00	1	60.40	60.60	-1	2,236	-0.04%
2019/04/15	1	57.50	0	0.00	58.80	1	2,311	0.04%
2019/04/02	0	0.00	1	55.80	55.80	-1	2,310	-0.04%
2019/03/29	1	52.50	0	0.00	53.20	1	2,218	0.05%
2019/03/25	0	0.00	2	38.50	39.25	-2	1,870	-0.11%
2019/03/22	2	39.75	5	39.19	39.75	-3	1,831	-0.16%
2019/03/20	8	36.63	6	35.88	36.35	2	1,734	0.12%
2019/03/19	1	35.25	5	35.70	35.95	-4	1,694	-0.24%
2019/03/15	2	33.00	0	0.00	33.00	2	1,574	0.13%
2019/03/12	0	0.00	2	32.30	32.00	-2	1,508	-0.13%
2019/02/25	2	31.90	0	0.00	31.00	2	1,324	0.15%
2019/02/20	0	0.00	1	30.85	30.10	-1	1,241	-0.08%
2019/02/14	1	30.05	0	0.00	29.35	1	1,076	0.09%
2019/02/12	0	0.00	1	30.30	30.00	-1	1,047	-0.10%
2019/02/11	1	29.15	0	0.00	30.20	1	997	0.10%
2019/01/18	5	28.20	0	0.00	27.90	5	892	0.56%
2019/01/08	0	0.00	1	28.50	29.95	-1	671	-0.15%
2019/01/07	1	28.35	0	0.00	28.35	1	555	0.18%
2018/12/26	8	29.89	8	28.96	29.40	0	401	0.00%
2018/12/25	3	29.20	3	26.80	28.90	0	348	0.00%
2018/12/24	5	28.90	5	29.05	29.20	0	301	0.00%
2018/04/02	0	26.40	0	0.00	26.60	0	214	0.00%
2018/03/31	0	0.00	1	27.30	27.10	-1	229	-0.44%
2018/03/30	1	27.20	0	0.00	27.30	1	207	0.48%