力致 (3483)-統一-台中券商分點個股進出

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
163.0
漲跌
▼3.5
漲幅
-2.10%
成交量
6,322張
產業
上櫃電腦及週邊類股
358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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	4	164.99	2	162.50	163.00	2	4,535	0.04%
2024/04/30	7	163.00	13	162.73	166.50	-6	4,657	-0.13%
2024/04/29	7.1	159.94	3	158.50	160.00	4.1	4,554	0.09%
2024/04/26	3	156.67	15	153.00	154.00	-12	4,509	-0.27%
2024/04/25	1	143.59	1	145.50	145.00	0	4,466	0.00%
2024/04/24	1	145.00	3	145.67	147.50	-2	4,483	-0.04%
2024/04/23	0	0.00	2	139.00	141.00	-2	4,486	-0.04%
2024/04/22	2	140.00	0	0.00	138.00	2	4,521	0.04%
2024/04/19	1	131.00	1	140.00	140.50	0	4,527	0.00%
2024/04/18	3	138.50	3	139.50	138.50	0	4,510	0.00%
2024/04/16	1.1	135.05	11	135.50	135.00	-9.9	4,523	-0.22%
2024/04/15	0	144.50	1	144.00	144.50	-1	4,502	-0.02%
2024/04/12	6.1	148.00	4	148.25	148.00	2.1	4,521	0.05%
2024/04/11	3	146.67	1	145.00	146.00	2	4,536	0.04%
2024/04/10	6	147.42	3	147.83	147.00	3	4,582	0.07%
2024/04/09	4	148.75	6	148.50	149.00	-2	4,649	-0.04%
2024/04/08	0	0.00	0.1	150.50	150.00	-0.1	4,695	0.00%
2024/04/03	6	152.17	4	153.50	152.50	2	4,757	0.04%
2024/04/02	6	149.92	0	0.00	150.00	6	4,921	0.12%
2024/04/01	5	153.20	0	0.00	153.00	5	5,034	0.10%
2024/03/29	0	0.00	2	155.50	153.00	-2	5,043	-0.04%
2024/03/28	4	153.63	0	0.00	153.00	4	5,038	0.08%
2024/03/27	0	0.00	20	158.50	158.00	-20	5,105	-0.39%
2024/03/26	1	160.00	27	160.20	157.50	-26	5,105	-0.51%
2024/03/25	17	166.15	2	161.75	161.00	15	5,076	0.30%
2024/03/22	2	156.00	2	154.00	155.50	0	5,064	0.00%
2024/03/21	2	152.00	6	152.25	153.00	-4	5,037	-0.08%
2024/03/20	2.2	149.47	5	150.30	149.50	-2.9	5,019	-0.06%
2024/03/19	11	147.05	0	0.00	147.50	11	5,005	0.22%
2024/03/18	2	146.75	1	146.50	147.00	1	4,999	0.02%
2024/03/15	5	145.60	1	146.00	146.00	4	4,996	0.08%
2024/03/14	3	147.33	2	145.75	145.00	1	5,034	0.02%
2024/03/13	7	154.79	0	0.00	151.50	7	4,992	0.14%
2024/03/12	6	156.92	4	158.50	158.50	2	4,989	0.04%
2024/03/11	1	158.00	0	0.00	154.50	1	4,970	0.02%
2024/03/08	5	161.20	1	165.50	157.50	4	4,947	0.08%
2024/03/07	16	165.09	5	171.50	164.00	11	4,979	0.22%
2024/03/06	12	171.04	7.3	176.39	168.00	4.7	4,946	0.10%
2024/03/05	0.3	172.00	7	171.86	171.50	-6.7	4,725	-0.14%
2024/03/04	19	171.53	5	172.30	169.00	14	4,744	0.30%
2024/03/01	5	171.40	1	171.50	170.50	4	4,736	0.08%
2024/02/29	0	0.00	5.4	171.26	171.50	-5.4	4,729	-0.11%
2024/02/27	9.4	164.12	9	165.72	167.00	0.4	4,754	0.01%
2024/02/26	1	165.50	0	0.00	164.50	1	5,015	0.02%
2024/02/23	11	167.50	0	0.00	165.00	11	5,335	0.21%
2024/02/22	5	170.30	39	169.74	170.00	-34	5,731	-0.59%
2024/02/21	8	171.31	25	172.26	169.50	-17	5,855	-0.29%
2024/02/20	8	169.01	5	171.20	171.50	3	5,895	0.05%
2024/02/19	62	171.95	1.1	173.91	170.50	60.9	5,869	1.04%
2024/02/16	17.1	176.50	11	175.91	176.00	6.1	5,848	0.10%
2024/02/15	16	179.81	16	177.41	182.50	0	5,754	0.00%
2024/02/05	26.1	174.09	12.2	169.11	166.00	13.9	5,645	0.25%
2024/02/02	3.2	170.56	9	171.50	172.00	-5.8	5,433	-0.11%
2024/02/01	4	165.13	3	164.00	164.00	1	5,413	0.02%
2024/01/31	0	0.00	2	162.75	163.00	-2	5,470	-0.04%
2024/01/30	1	165.50	12	164.88	165.00	-11	5,479	-0.20%
2024/01/29	1	161.50	2	159.75	161.50	-1	5,422	-0.02%
2024/01/26	11	158.27	1	157.00	156.50	10	5,442	0.18%
2024/01/25	1	163.00	1	162.50	162.50	0	5,474	0.00%
2024/01/24	8	165.31	11.4	166.96	165.00	-3.4	5,440	-0.06%
2024/01/23	3	160.50	0	0.00	161.50	3	5,266	0.06%
2024/01/22	1.4	160.78	7	161.50	163.50	-5.7	5,216	-0.11%
2024/01/19	4	156.63	1	156.50	156.00	3	5,153	0.06%
2024/01/18	2	157.50	6	160.67	159.50	-4	5,124	-0.08%
2024/01/17	3	158.50	7	159.50	158.00	-4	5,142	-0.08%
2024/01/16	4	161.00	5	160.40	161.00	-1	5,166	-0.02%
2024/01/15	0	0.00	2	157.00	157.50	-2	5,209	-0.04%
2024/01/12	0	0.00	3	151.50	151.50	-3	5,220	-0.06%
2024/01/11	3	151.83	2	152.50	153.00	1	5,283	0.02%
2024/01/09	2	152.75	2	153.50	153.00	0	5,493	0.00%
2024/01/08	3	156.67	0	0.00	152.50	3	5,686	0.05%
2024/01/05	1	157.00	2	157.75	157.00	-1	5,926	-0.02%
2024/01/04	8	160.31	0	0.00	159.00	8	6,164	0.13%
2024/01/03	3	163.00	5	163.10	163.50	-2	6,308	-0.03%
2024/01/02	1	161.00	0	0.00	162.00	1	6,414	0.02%
2023/12/29	1	160.00	3.2	161.38	162.50	-2.2	6,419	-0.03%
2023/12/28	6	162.75	4	164.88	160.50	2	6,370	0.03%
2023/12/27	4.1	159.51	9	157.83	159.00	-5	6,234	-0.08%
2023/12/26	1	151.50	3	151.67	152.50	-2	6,193	-0.03%
2023/12/25	2	150.00	2	151.00	150.00	0	6,214	0.00%
2023/12/22	4	153.38	2	156.75	152.00	2	6,234	0.03%
2023/12/21	1	151.50	0.4	151.25	151.00	0.6	6,247	0.01%
2023/12/20	1	152.50	8	152.25	152.00	-7	6,256	-0.11%
2023/12/19	3.4	144.41	3	146.50	150.50	0.4	6,254	0.01%
2023/12/18	1	149.00	1.1	150.90	149.50	-0.1	6,320	0.00%
2023/12/15	1	149.00	1	148.50	149.00	0	6,331	0.00%
2023/12/14	1	151.50	0.1	151.50	151.50	0.9	6,347	0.01%
2023/12/13	2	149.50	2	149.75	148.50	0	6,343	0.00%
2023/12/12	2	150.75	4	151.00	149.00	-2	6,376	-0.03%
2023/12/11	2	149.75	2	149.50	150.50	0	6,421	0.00%
2023/12/08	1	153.50	0	0.00	155.00	1	6,413	0.02%
2023/12/07	2	152.75	2	152.50	152.50	0	6,428	0.00%
2023/12/06	1	159.00	1	161.00	159.00	0	6,474	0.00%
2023/12/05	3	158.83	1	158.50	158.00	2	6,813	0.03%
2023/12/04	8.2	160.84	2	160.51	158.50	6.1	6,836	0.09%
2023/12/01	5	164.40	3	165.50	165.50	2	6,804	0.03%
2023/11/30	0	159.75	5	160.00	160.00	-5	6,874	-0.07%
2023/11/29	0	161.50	12.3	161.29	161.00	-12.3	6,901	-0.18%
2023/11/28	10	161.45	2	162.75	162.50	8	6,876	0.12%
2023/11/27	11	160.82	0	0.00	158.50	11	6,860	0.16%
2023/11/24	3	160.00	3	164.00	159.00	0	6,864	0.00%
2023/11/23	15	165.63	16	169.16	162.50	-1	6,816	-0.01%
2023/11/22	18	170.50	25	172.10	176.00	-7	6,667	-0.10%
2023/11/21	17	160.88	22	161.48	167.00	-5	6,469	-0.08%
2023/11/20	3	149.33	10	152.55	155.00	-7	6,280	-0.11%
2023/11/17	18	147.89	2	148.00	146.50	16	6,331	0.25%
2023/11/16	1.2	147.43	4	146.75	146.00	-2.9	6,503	-0.04%
2023/11/15	3	146.50	2	147.75	145.00	1	6,902	0.01%
2023/11/14	2	145.25	0	0.00	145.00	2	7,084	0.03%
2023/11/13	3	142.83	2	143.50	145.00	1	7,386	0.01%
2023/11/10	6	143.58	6	142.25	143.00	0	7,681	0.00%
2023/11/09	4	152.88	8	154.00	151.50	-4	7,907	-0.05%
2023/11/08	21	150.00	13	150.31	150.00	8	8,067	0.10%
2023/11/07	1	147.50	5	148.00	148.00	-4	8,241	-0.05%
2023/11/06	7	147.57	1	152.00	146.00	6	9,352	0.06%
2023/11/03	3	146.67	2	146.75	147.00	1	9,663	0.01%
2023/11/02	2	141.50	6	144.17	146.00	-4	9,627	-0.04%
2023/10/31	1	134.50	5.3	141.31	132.00	-4.3	9,595	-0.04%
2023/10/30	0	0.00	2	138.00	141.00	-2	9,587	-0.02%
2023/10/27	3	137.17	1	137.00	136.50	2	9,593	0.02%
2023/10/25	0	0.00	1	140.50	143.00	-1	9,617	-0.01%
2023/10/24	2	133.00	5	135.50	138.00	-3	9,593	-0.03%
2023/10/23	6	142.17	0	0.00	137.50	6	9,575	0.06%
2023/10/20	14	142.86	13	143.81	143.50	1	9,546	0.01%
2023/10/19	2	143.00	12.3	143.14	145.50	-10.3	9,627	-0.11%
2023/10/18	9.5	145.26	2	147.50	147.00	7.5	9,612	0.08%
2023/10/17	13	147.50	11	147.32	148.50	2	9,610	0.02%
2023/10/16	18	155.50	10	155.95	153.50	8	9,779	0.08%
2023/10/13	9	152.39	53	153.11	153.00	-44	10,092	-0.44%
2023/10/12	18	150.31	14.2	150.26	154.00	3.8	9,938	0.04%
2023/10/11	6	143.67	10	145.50	144.00	-4	9,730	-0.04%
2023/10/06	13	143.73	13.6	144.60	141.00	-0.6	9,612	-0.01%
2023/10/05	5	138.60	10	139.95	139.50	-5	9,489	-0.05%
2023/10/03	2	138.00	0	0.00	135.00	2	9,490	0.02%
2023/10/02	2	140.00	3	140.33	139.00	-1	9,503	-0.01%
2023/09/28	8	135.13	5	135.50	137.00	3	9,489	0.03%
2023/09/27	3	133.83	5	132.60	134.50	-2	9,522	-0.02%
2023/09/26	14	135.46	3	135.67	130.50	11	9,589	0.11%
2023/09/25	1	132.50	0	0.00	134.00	1	9,676	0.01%
2023/09/22	1	126.50	0	0.00	132.00	1	9,805	0.01%
2023/09/21	2	123.50	1	127.50	129.00	1	9,794	0.01%
2023/09/20	11	131.77	2	131.50	131.50	9	9,702	0.09%
2023/09/19	1	136.00	0	0.00	131.50	1	9,769	0.01%
2023/09/18	2	135.50	0	0.00	135.50	2	9,837	0.02%
2023/09/14	4	137.13	4	138.00	139.50	0	10,040	0.00%
2023/09/13	2	132.50	0	0.00	133.00	2	9,987	0.02%
2023/09/12	3	135.33	4	135.63	135.00	-1	9,979	-0.01%
2023/09/11	5	133.70	1	139.00	133.50	4	10,056	0.04%
2023/09/08	12	145.88	9	148.11	142.00	3	9,998	0.03%
2023/09/07	3.1	138.98	1	140.50	142.50	2.1	9,677	0.02%
2023/09/06	23	143.09	2	142.50	142.50	21	9,656	0.22%
2023/09/05	5	142.70	5	141.40	143.50	0	9,646	0.00%
2023/09/04	2	136.50	5	137.20	137.50	-3	9,586	-0.03%
2023/09/01	0	0.00	6	133.83	132.50	-6	9,721	-0.06%
2023/08/31	1	133.00	1	136.00	136.00	0	9,819	0.00%
2023/08/30	1	135.50	1	136.50	135.00	0	9,962	0.00%
2023/08/29	7	132.21	3.4	133.59	134.00	3.6	9,925	0.04%
2023/08/28	8	132.81	1	139.50	133.00	7	9,872	0.07%
2023/08/25	4	138.75	3	140.83	140.00	1	9,703	0.01%
2023/08/24	7	142.50	13	146.42	140.00	-6	9,554	-0.06%
2023/08/23	13	146.27	4	147.38	144.00	9	9,286	0.10%
2023/08/22	22	151.55	19	151.76	150.50	3	9,063	0.03%
2023/08/21	5	145.80	29	152.43	152.00	-24	8,852	-0.27%
2023/08/18	6	145.67	5	147.50	143.00	1	8,423	0.01%
2023/08/17	7	144.14	7	147.29	146.00	0	8,180	0.00%
2023/08/16	7	142.14	7	141.86	145.00	0	7,821	0.00%
2023/08/15	3	137.50	5	137.30	136.00	-2	7,426	-0.03%
2023/08/14	6	135.17	6.1	135.62	132.50	-0.1	7,093	0.00%
2023/08/11	8	149.94	3.1	154.39	146.50	4.9	6,715	0.07%
2023/08/10	54.1	155.21	26	157.63	162.50	28.1	6,461	0.43%
2023/08/09	1.1	151.45	0	0.00	158.00	1.1	5,326	0.02%
2023/07/28	0	0.00	1	152.00	164.00	-1	5,450	-0.02%
2023/07/26	0	0.00	3	148.67	145.00	-3	5,375	-0.06%
2023/07/25	1	150.00	0	0.00	147.50	1	5,327	0.02%
2023/07/24	2	163.75	1.1	166.45	158.00	0.9	5,275	0.02%
2023/07/21	0	0.00	30	147.00	151.50	-30	5,155	-0.58%
2023/07/20	0	0.00	5	135.50	138.00	-5	5,098	-0.10%
2023/07/19	1	133.50	4.1	134.09	133.00	-3.1	5,039	-0.06%
2023/07/18	20	118.10	21.9	122.64	126.50	-1.9	4,709	-0.04%
2023/07/17	0	0.00	4	119.88	120.00	-4	4,198	-0.10%
2023/07/14	0	0.00	4	109.50	109.50	-4	4,123	-0.10%
2023/07/13	0	0.00	16	99.90	99.90	-16	4,072	-0.39%
2023/07/12	4	91.73	4	91.98	90.90	0	3,998	0.00%
2023/07/11	2	92.25	5	90.92	90.50	-3	3,940	-0.08%
2023/07/07	3	88.83	1	90.50	87.50	2	3,883	0.05%
2023/07/06	3	90.93	1	89.90	90.00	2	3,837	0.05%
2023/07/05	10	91.52	11	90.69	93.00	-1	3,774	-0.03%
2023/07/04	15	91.33	8	90.36	91.00	7	3,712	0.19%
2023/07/03	9	92.36	6	92.08	91.10	3	3,614	0.08%
2023/06/30	10	88.48	37	88.78	88.30	-27	3,438	-0.79%
2023/06/29	1	84.30	13	82.96	83.60	-12	3,408	-0.35%
2023/06/28	2	81.90	0	0.00	82.20	2	3,432	0.06%
2023/06/27	16	81.76	11	83.75	80.80	5	3,425	0.15%
2023/06/26	12	86.78	20	87.21	87.40	-8	3,399	-0.24%
2023/06/21	3	88.33	3	85.60	88.30	0	3,312	0.00%
2023/06/16	3.4	81.03	11	80.25	80.30	-7.7	3,199	-0.24%
2023/06/15	8.2	83.68	7	83.57	83.50	1.2	3,147	0.04%
2023/06/14	7	83.03	0	0.00	82.20	7	3,022	0.23%
2023/06/12	6	80.33	0	0.00	80.60	6	2,919	0.21%
2023/06/09	7	79.64	0	0.00	80.20	7	2,873	0.24%
2023/06/08	4	82.60	1	83.40	81.50	3	2,795	0.11%
2023/06/07	34	81.22	27	82.51	83.80	7	2,707	0.26%
2023/06/06	5	79.04	11	78.30	77.50	-6	2,512	-0.24%
2023/06/05	4	78.83	4	78.18	78.40	0	2,373	0.00%
2023/06/02	0	0.00	1	72.20	72.20	-1	2,201	-0.05%
2023/06/01	2	71.75	0	0.00	71.60	2	2,181	0.09%
2023/05/31	2	72.40	2	73.50	72.10	0	2,175	0.00%
2023/05/29	1	74.20	0	0.00	73.50	1	2,155	0.05%
2023/05/26	2	74.35	5	72.90	72.70	-3	2,141	-0.14%
2023/05/25	8	75.04	6	75.17	75.00	2	2,093	0.10%
2023/05/24	1	73.20	0	0.00	72.90	1	2,000	0.05%
2023/05/23	2	72.50	0	0.00	72.30	2	1,996	0.10%
2023/05/22	0	0.00	1	72.70	72.70	-1	1,997	-0.05%
2023/05/19	1	72.90	1	71.80	71.80	0	2,004	0.00%
2023/05/18	2	72.80	1	73.10	72.20	1	2,040	0.05%
2023/05/17	7	72.66	3	72.97	72.30	4	2,036	0.20%
2023/05/16	1	73.00	3	72.60	72.50	-2	2,033	-0.10%
2023/05/15	6	71.42	5	70.00	70.00	1	1,994	0.05%
2023/05/12	11	71.35	17	71.54	72.30	-6	1,982	-0.30%
2023/05/11	7	75.27	9	73.60	73.60	-2	1,944	-0.10%
2023/05/10	20	77.48	17	77.27	77.00	3	1,880	0.16%
2023/05/09	32	78.15	29	78.24	79.10	3	1,782	0.17%
2023/05/08	2	73.70	5	75.42	77.30	-3	1,391	-0.22%
2023/05/05	7	71.84	6	72.60	70.30	1	1,294	0.08%
2023/05/04	5	70.00	1	69.40	69.80	4	1,263	0.32%
2023/05/03	1	68.60	0	0.00	68.90	1	1,273	0.08%
2023/05/02	0	0.00	1	69.50	69.20	-1	1,282	-0.08%
2023/04/28	1	68.50	1	69.10	68.60	0	1,280	0.00%
2023/04/27	0	0.00	1	68.30	68.50	-1	1,273	-0.08%
2023/04/25	1	67.80	1	68.70	65.60	0	1,255	0.00%
2023/04/24	1	68.70	0	0.00	67.90	1	1,245	0.08%
2023/04/21	1	71.10	8	66.44	68.00	-7	1,234	-0.57%
2023/04/20	7	71.13	6	71.50	71.50	1	1,199	0.08%
2023/04/19	16	72.81	10	72.55	72.60	6	1,177	0.51%
2023/04/18	1	71.70	1.1	70.41	70.40	-0.1	1,131	0.00%
2023/04/17	0	0.00	1	72.10	72.30	-1	1,121	-0.09%
2023/04/14	0	0.00	2	70.30	70.30	-2	1,106	-0.18%
2023/04/13	4	71.28	0	0.00	70.60	4	1,100	0.36%
2023/04/12	2	72.70	1	73.80	72.60	1	1,082	0.09%
2023/04/11	4	71.85	2	72.00	71.60	2	1,065	0.19%
2023/04/10	3	71.57	0	0.00	71.60	3	1,054	0.28%
2023/04/06	6	71.60	0	0.00	71.10	6	1,018	0.59%
2023/03/31	1	72.10	1	71.70	71.70	0	1,008	0.00%
2023/03/30	6	73.35	9	73.81	72.60	-3	984	-0.30%
2023/03/29	1	72.30	3	71.93	71.50	-2	859	-0.23%
2023/03/27	1	70.90	11	72.73	70.10	-10	779	-1.28%
2023/03/24	7	69.89	2	70.00	70.00	5	711	0.70%
2023/03/23	17	70.46	10	70.45	71.00	7	686	1.02%
2023/03/22	0	0.00	1	64.50	68.80	-1	548	-0.18%
2023/03/21	0	0.00	1	63.20	62.60	-1	493	-0.20%
2023/03/20	0	62.60	1	62.00	63.00	-1	490	-0.20%
2023/03/16	4	60.43	2	59.70	59.70	2	495	0.40%
2023/03/15	1	62.00	0	0.00	61.90	1	504	0.20%
2023/03/14	1	62.30	1	63.00	63.00	0	517	0.00%
2023/03/13	2	60.65	1	62.30	62.70	1	535	0.19%
2023/03/10	1	61.80	0	61.90	61.90	1	548	0.18%
2023/03/07	0	0.00	1	64.00	64.00	-1	563	-0.18%
2023/02/22	1	62.00	0	0.00	62.80	1	551	0.18%
2023/02/17	2	64.70	0	0.00	64.40	2	569	0.35%
2023/02/16	14	64.00	15	63.69	64.30	-1	554	-0.18%
2023/02/15	0	0.00	1	60.80	61.20	-1	502	-0.20%
2023/02/14	9	60.57	2	61.10	60.80	7	509	1.38%
2023/02/13	0	0.00	9	59.40	59.40	-9	504	-1.78%
2023/02/09	9	60.54	1	61.00	61.70	8	493	1.62%
2023/02/06	1	59.80	1	60.20	59.20	0	478	0.00%
2023/02/02	1	58.70	10	59.04	58.80	-9	462	-1.95%
2023/01/31	9	55.26	0	0.00	56.10	9	421	2.13%
2022/12/22	0	0.00	0	54.00	54.20	0	431	0.00%
2022/12/20	0	0.00	4	54.60	52.80	-4	439	-0.91%
2022/12/16	2	55.70	2	56.40	55.80	0	451	0.00%
2022/12/12	4	55.10	0	0.00	55.90	4	448	0.89%
2022/12/06	2	59.80	10.1	59.41	59.40	-8.1	416	-1.94%
2022/12/02	1	59.30	0	0.00	58.30	1	376	0.27%
2022/12/01	1	57.90	0	0.00	57.50	1	357	0.28%
2022/11/17	6	54.43	2	54.30	54.40	4	311	1.28%
2022/11/16	0	0.00	8	53.15	55.40	-8	292	-2.73%
2022/11/15	0	0.00	5	52.10	51.90	-5	278	-1.80%
2022/11/14	9	51.26	1	51.50	51.60	8	281	2.85%
2022/11/10	5	51.60	4	51.58	51.00	1	276	0.36%
2022/11/09	0	0.00	6	49.93	52.30	-6	258	-2.32%
2022/11/03	10	47.98	4	47.00	47.55	6	260	2.30%
2022/11/02	4	47.35	0	0.00	47.30	4	257	1.55%
2022/10/13	0	0.00	5	45.52	44.00	-5	274	-1.82%
2022/09/27	1	49.50	0	0.00	50.70	1	285	0.35%
2022/09/26	0	0.00	9	49.80	49.70	-9	288	-3.12%
2022/09/13	0	0.00	1	59.90	59.30	-1	323	-0.31%
2022/09/12	1	59.30	0	0.00	59.50	1	331	0.30%
2022/09/05	1	60.00	0	0.00	59.10	1	354	0.28%
2022/08/29	9	60.56	9	61.40	60.90	0	369	0.00%
2022/08/25	1	62.60	1	62.10	62.10	0	369	0.00%
2022/08/18	0	0.00	1	63.00	62.10	-1	385	-0.26%
2022/07/27	0	57.50	0	0.00	57.50	0	443	0.01%
2022/07/26	0.2	57.80	0	0.00	57.20	0.2	445	0.04%
2022/07/08	0	0.00	0	60.70	60.70	0	521	0.00%
2022/06/24	0	0.00	0	63.50	63.20	0	898	0.00%
2022/06/10	0	0.00	0	74.00	74.50	0	909	0.00%
2022/06/07	0	0.00	0	73.70	74.10	0	918	0.00%
2022/06/06	0	0.00	0	73.80	73.60	0	924	0.00%
2022/06/02	0	73.90	0	0.00	73.70	0	935	0.00%
2022/05/25	0	0.00	0	70.50	70.80	0	950	0.00%
2022/05/24	0	0.00	0	70.20	70.20	0	965	0.00%
2022/05/23	0	0.00	0	72.60	72.00	0	972	0.00%
2022/05/20	0	0.00	4	72.40	73.20	-4	985	-0.41%
2022/05/18	0	0.00	0.1	72.30	72.20	-0.1	988	-0.01%
2022/05/09	1	70.80	0	0.00	70.80	1	1,059	0.09%
2022/04/22	2	76.90	0	0.00	77.00	2	1,165	0.17%
2022/04/19	1	79.00	0	0.00	79.00	1	1,198	0.08%
2022/04/12	3	83.40	1	82.40	83.40	2	1,263	0.16%
2022/04/11	2	85.00	1	84.90	83.10	1	1,252	0.08%
2022/04/07	0	0.00	1	88.50	86.40	-1	1,193	-0.08%
2022/04/01	0	0.00	8	88.93	89.30	-8	1,112	-0.72%
2022/03/31	10	86.96	0	0.00	86.50	10	1,038	0.96%
2022/03/01	0	0.00	1	82.00	81.50	-1	3,004	-0.03%
2022/02/25	1	80.00	0	0.00	79.80	1	3,176	0.03%
2022/02/22	0	0.00	1	82.40	81.70	-1	3,734	-0.03%
2022/02/17	4	85.68	2	85.45	84.20	2	3,812	0.05%
2022/02/16	0	0.00	1	83.80	83.60	-1	3,810	-0.03%
2022/02/14	0	0.00	5	82.12	81.00	-5	3,816	-0.13%
2022/02/11	0	0.00	2	83.45	82.60	-2	3,817	-0.05%
2022/02/10	2	83.50	0	0.00	83.30	2	3,824	0.05%
2022/02/07	0	0.00	3	84.33	84.80	-3	3,768	-0.08%
2022/01/19	0	0.00	1	83.50	83.40	-1	3,754	-0.03%
2022/01/18	1	82.70	1	82.50	82.50	0	3,753	0.00%
2022/01/14	0	0.00	1	78.50	78.50	-1	3,729	-0.03%
2022/01/13	2	80.70	1	81.20	81.20	1	3,713	0.03%
2022/01/12	1	80.80	10.1	80.11	80.20	-9.1	3,699	-0.25%
2022/01/11	4	83.75	7	82.06	82.00	-3	3,687	-0.08%
2022/01/10	10	85.36	0	0.00	85.00	10	3,673	0.27%
2022/01/07	1	86.00	2	86.70	86.70	-1	3,650	-0.03%
2022/01/05	0	0.00	1	88.40	88.40	-1	3,644	-0.03%
2022/01/04	5	90.46	0	0.00	90.00	5	3,652	0.14%
2021/12/29	3	91.53	0	0.00	91.00	3	3,749	0.08%
2021/12/28	1	90.20	0	0.00	90.20	1	3,751	0.03%
2021/12/27	1	90.90	0	0.00	90.70	1	3,778	0.03%
2021/12/24	1	91.60	0	0.00	90.70	1	3,779	0.03%
2021/12/23	7	94.77	19	93.34	92.60	-12	3,750	-0.32%
2021/12/22	2	91.70	3	93.47	93.40	-1	3,668	-0.03%
2021/12/20	5	88.50	2	88.20	86.90	3	3,573	0.08%
2021/12/17	0	0.00	4	88.30	88.10	-4	3,553	-0.11%
2021/12/16	11	88.90	2	87.60	87.50	9	3,522	0.26%
2021/12/15	3	88.20	2	88.70	88.30	1	3,499	0.03%
2021/12/14	3	88.50	16	87.23	87.20	-13	3,468	-0.37%
2021/12/13	7	92.07	0	0.00	91.00	7	3,422	0.20%
2021/12/10	14	93.12	8	91.75	91.50	6	3,420	0.18%
2021/12/09	8	95.81	6	96.48	94.20	2	3,357	0.06%
2021/12/08	11	99.77	0	0.00	98.80	11	3,259	0.34%
2021/12/07	2	100.25	0	0.00	99.70	2	3,216	0.06%
2021/12/06	2	103.50	1	105.50	103.00	1	3,132	0.03%
2021/12/03	7	101.77	21.1	102.94	105.00	-14.1	2,971	-0.47%
2021/12/02	14	101.57	11	103.91	101.00	3	2,841	0.11%
2021/12/01	54	103.49	13	103.46	103.00	41	2,660	1.54%
2021/11/30	11	98.98	14	98.54	98.10	-3	2,197	-0.14%
2021/11/29	4	89.45	2	90.00	91.30	2	1,933	0.10%
2021/11/26	2	95.45	10	96.84	93.00	-8	1,888	-0.42%
2021/11/25	10	96.37	5	95.18	97.00	5	1,821	0.27%
2021/11/24	16	97.62	59	97.75	97.00	-43	1,756	-2.45%
2021/11/23	6	93.62	5	96.90	93.50	1	1,586	0.06%
2021/11/22	12.1	95.35	9	94.24	95.70	3.1	1,465	0.21%
2021/11/19	7	90.53	22	90.43	92.00	-15	1,311	-1.14%
2021/11/18	30	85.24	27	85.01	85.30	3	1,017	0.29%
2021/11/16	2	77.60	0	0.00	77.40	2	946	0.21%
2021/11/15	1	74.30	2	75.25	77.40	-1	938	-0.11%
2021/11/12	1	73.50	1	74.90	74.90	0	937	0.00%
2021/11/09	0	0.00	1	75.50	74.90	-1	939	-0.11%
2021/11/08	0	0.00	0.1	73.00	73.00	-0.1	942	-0.01%
2021/11/02	2	74.85	1	77.90	73.80	1	1,006	0.10%
2021/11/01	1	75.20	1	76.30	75.20	0	987	0.00%
2021/10/27	0	0.00	1.1	71.04	71.10	-1.1	971	-0.11%
2021/10/22	1	70.70	0	0.00	70.70	1	1,003	0.10%
2021/10/14	1	70.30	1	69.20	69.20	0	1,235	0.00%
2021/10/13	0	0.00	3	68.80	69.60	-3	1,416	-0.21%
2021/10/12	2	72.95	0	0.00	72.90	2	1,581	0.13%
2021/10/08	1	76.60	0	0.00	77.10	1	1,596	0.06%
2021/10/06	0	0.00	1	73.90	74.00	-1	1,725	-0.06%
2021/10/05	1	71.00	0	0.00	70.50	1	1,716	0.06%
2021/10/04	0	0.00	4	71.90	72.70	-4	1,724	-0.23%
2021/09/02	3	86.00	3	85.13	85.30	0	1,977	0.00%
2021/09/01	1	82.50	1	84.90	87.50	0	2,013	0.00%
2021/08/27	0	0.00	1	83.20	81.40	-1	2,060	-0.05%
2021/08/25	1	81.30	0	0.00	82.00	1	2,160	0.05%
2021/08/24	0	0.00	1	78.50	78.00	-1	2,173	-0.05%
2021/08/20	0	0.00	1	73.20	72.60	-1	2,207	-0.05%
2021/08/18	2	76.40	2	77.10	78.80	0	2,251	0.00%
2021/08/17	16	80.25	5	79.70	79.00	11	2,264	0.49%
2021/08/16	1	80.00	0	0.00	79.90	1	2,284	0.04%
2021/08/13	1	81.40	2	82.70	82.20	-1	2,315	-0.04%
2021/08/12	2	84.25	0	0.00	84.00	2	2,330	0.09%
2021/08/11	0	0.00	1	84.00	82.50	-1	2,359	-0.04%
2021/08/10	1	88.00	0	0.00	87.80	1	2,348	0.04%
2021/08/09	10	89.70	0	0.00	88.50	10	2,387	0.42%
2021/08/06	36	91.11	1	91.10	90.60	35	2,412	1.45%
2021/08/05	1	91.80	0	0.00	91.50	1	2,480	0.04%
2021/08/02	0	0.00	1	93.40	92.00	-1	2,619	-0.04%
2021/07/30	3	94.70	0	0.00	93.00	3	2,667	0.11%
2021/07/29	0	0.00	20	93.59	93.50	-20	2,711	-0.74%
2021/07/28	32	92.16	31	92.95	92.00	1	2,771	0.04%
2021/07/27	11	98.89	2	99.80	94.50	9	2,816	0.32%
2021/07/26	28	98.08	15	99.70	98.00	13	2,840	0.46%
2021/07/23	4	101.75	1	105.50	101.00	3	2,827	0.11%
2021/07/22	0	0.00	1	104.50	104.50	-1	2,823	-0.04%
2021/07/21	2	105.75	0	0.00	106.00	2	2,844	0.07%
2021/07/20	4	105.00	0	0.00	104.50	4	2,851	0.14%
2021/07/19	5	109.50	19	107.89	109.50	-14	2,850	-0.49%
2021/07/16	69	107.22	58	107.00	107.50	11	2,798	0.39%
2021/07/15	4	98.05	3	98.80	97.80	1	2,827	0.04%
2021/07/14	25	100.58	19	101.44	101.50	6	2,897	0.21%
2021/07/13	0	0.00	2.3	98.27	100.50	-2.3	2,776	-0.08%
2021/07/09	0	0.00	2	91.50	90.40	-2	2,809	-0.07%
2021/07/08	0	0.00	1	89.60	92.80	-1	2,879	-0.03%
2021/07/06	0	88.10	0	0.00	87.50	0	2,934	0.00%
2021/07/05	2	88.60	0	0.00	88.50	2	3,040	0.07%
2021/07/02	1	88.00	0	0.00	87.80	1	3,248	0.03%
2021/06/28	1	88.00	0	0.00	88.00	1	3,869	0.03%
2021/06/21	1	91.00	0	0.00	90.40	1	4,078	0.02%
2021/06/18	1	98.00	1	95.00	94.40	0	4,072	0.00%
2021/06/17	3	93.20	4	93.08	93.30	-1	4,036	-0.02%
2021/06/11	1	91.60	1	94.30	91.70	0	4,145	0.00%
2021/06/10	2	91.65	5	92.26	92.90	-3	4,212	-0.07%
2021/06/09	3	90.37	2	91.35	89.00	1	4,316	0.02%
2021/06/08	0	0.00	0	88.90	88.70	0	4,495	0.00%
2021/06/07	2	89.15	1	88.80	88.60	1	4,724	0.02%
2021/06/04	2	89.60	1	90.70	88.00	1	5,022	0.02%
2021/06/03	2	92.65	0	0.00	91.80	2	5,016	0.04%
2021/06/02	1	92.90	2	95.85	92.40	-1	5,037	-0.02%
2021/05/27	1	90.00	0	0.00	88.80	1	5,005	0.02%
2021/05/26	0	0.00	2	93.55	93.20	-2	5,020	-0.04%
2021/05/25	1	93.90	4	93.10	93.50	-3	5,013	-0.06%
2021/05/24	1	86.90	1	87.80	87.00	0	5,033	0.00%
2021/05/21	2	84.25	2	84.25	85.80	0	5,051	0.00%
2021/05/20	1	80.00	0	0.00	80.60	1	5,217	0.02%
2021/05/19	0	0.00	3	83.20	83.80	-3	5,456	-0.05%
2021/05/17	2	76.95	0	0.00	74.40	2	5,612	0.04%
2021/05/14	3	83.80	0	0.00	80.20	3	5,842	0.05%
2021/05/13	0	0.00	2	73.00	81.50	-2	5,897	-0.03%
2021/05/12	1	79.40	0	0.00	79.40	1	5,836	0.02%
2021/05/05	1	99.00	0	0.00	99.90	1	5,670	0.02%
2021/05/03	1	117.00	0	0.00	111.50	1	5,593	0.02%
2021/04/29	2	117.50	1	122.00	120.50	1	5,597	0.02%
2021/04/27	2	120.00	0	0.00	118.50	2	5,605	0.04%
2021/04/26	1	125.50	1	123.50	123.00	0	5,649	0.00%
2021/04/23	7	124.93	8	123.50	124.00	-1	5,628	-0.02%
2021/04/22	0	0.00	1	131.00	123.00	-1	5,613	-0.02%
2021/04/21	4	133.88	4	133.00	133.50	0	5,558	0.00%
2021/04/16	0	0.00	2	124.50	121.50	-2	5,522	-0.04%
2021/04/14	1	117.00	0	0.00	116.00	1	5,564	0.02%
2021/04/13	1	123.50	0	0.00	120.00	1	5,539	0.02%
2021/04/12	1	131.50	0	0.00	124.50	1	5,574	0.02%
2021/04/09	0	133.00	0	0.00	128.50	0	5,538	0.00%
2021/04/08	1	137.00	0	0.00	136.50	1	5,427	0.02%
2021/04/06	0	0.00	1	119.00	118.50	-1	5,096	-0.02%
2021/04/01	1	123.50	0	0.00	118.50	1	5,014	0.02%
2021/03/29	2	111.50	2	112.50	110.50	0	4,642	0.00%
2021/03/26	1	107.00	0	0.00	109.50	1	4,574	0.02%
2021/03/25	0	0.00	1	109.00	106.50	-1	4,530	-0.02%
2021/03/24	0	0.00	1	104.50	103.00	-1	4,451	-0.02%
2021/03/23	4	102.75	0	0.00	103.00	4	4,449	0.09%
2021/03/18	1	105.00	0	0.00	105.00	1	4,363	0.02%
2021/03/16	0	0.00	1	104.00	101.50	-1	4,270	-0.02%
2021/03/15	7	102.93	6	103.92	101.00	1	4,202	0.02%
2021/03/12	2	109.25	0	0.00	108.00	2	4,058	0.05%
2021/03/11	1	114.00	8	112.56	116.00	-7	3,863	-0.18%
2021/03/10	5	113.30	3	110.33	105.50	2	3,656	0.05%
2021/03/08	0	0.00	2	113.00	111.00	-2	3,316	-0.06%
2021/03/04	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2021/03/03	0	0.00	1	107.00	107.00	-1	3,269	-0.03%
2021/03/02	0	0.00	1	113.00	106.00	-1	3,270	-0.03%
2021/02/25	0	0.00	1	108.00	108.50	-1	3,203	-0.03%
2021/02/24	3	103.67	0	0.00	105.00	3	3,189	0.09%
2021/02/23	2	108.50	0	0.00	112.50	2	3,132	0.06%
2021/02/22	4	109.13	5	110.80	113.00	-1	3,107	-0.03%
2021/02/19	7	105.64	6	106.00	103.00	1	2,950	0.03%
2021/02/18	2	100.00	4	100.25	104.00	-2	2,701	-0.07%
2021/02/17	3	90.80	3	91.33	94.70	0	2,564	0.00%
2021/02/05	3	84.87	9.2	86.37	86.10	-6.2	2,517	-0.25%
2021/02/04	6	80.23	6	78.73	80.80	0	2,348	0.00%
2021/01/29	0	0.00	2	77.30	76.90	-2	2,315	-0.09%
2021/01/28	3	79.40	2	78.40	77.50	1	2,328	0.04%
2021/01/27	1	79.00	0	0.00	78.20	1	2,352	0.04%
2021/01/25	1	79.30	1	80.00	80.40	0	2,312	0.00%
2021/01/22	2	79.85	6	81.00	81.00	-4	2,284	-0.18%
2021/01/21	1	77.80	1	78.50	78.00	0	2,249	0.00%
2021/01/20	4	78.38	1	77.50	76.00	3	2,242	0.13%
2021/01/19	8	80.44	3	81.47	81.00	5	2,237	0.22%
2021/01/18	4	78.05	5	79.28	79.80	-1	2,169	-0.05%
2021/01/15	0	0.00	55	78.29	78.00	-55	2,147	-2.56%
2021/01/14	12	80.17	13	79.88	80.10	-1	2,122	-0.05%
2021/01/13	6	78.88	2	79.55	80.50	4	2,050	0.20%
2021/01/12	4	78.40	4	77.23	76.50	0	1,950	0.00%
2021/01/11	51	78.36	4	77.63	77.80	47	1,871	2.51%
2021/01/08	4	75.80	6	75.60	75.90	-2	1,773	-0.11%
2021/01/06	0	0.00	4	74.00	71.00	-4	1,632	-0.25%
2021/01/05	1	72.50	3	72.93	72.80	-2	1,582	-0.13%
2021/01/04	0	0.00	1	69.10	69.20	-1	1,534	-0.07%
2020/12/30	0	0.00	2	65.10	65.70	-2	1,544	-0.13%
2020/12/29	0	0.00	1	66.10	65.60	-1	1,570	-0.06%
2020/12/28	0	0.00	2	66.90	66.40	-2	1,577	-0.13%
2020/12/24	1	66.00	0	66.30	66.60	1	1,544	0.06%
2020/12/23	0	0.00	0	61.80	62.20	0	1,515	0.00%
2020/12/22	0	0.00	1	61.80	61.10	-1	1,549	-0.06%
2020/12/21	0	0.00	0	62.05	62.60	0	1,583	0.00%
2020/12/18	1	62.60	0	0.00	63.30	1	1,619	0.06%
2020/12/16	2	63.70	0	0.00	64.00	2	1,687	0.12%
2020/12/10	3	66.87	0	0.00	66.80	3	1,775	0.17%
2020/12/09	2	66.70	7	67.46	68.00	-5	1,783	-0.28%
2020/12/08	5	66.10	0	0.00	65.60	5	1,805	0.28%
2020/12/03	1	68.20	1	68.10	68.10	0	1,858	0.00%
2020/12/02	2	69.10	0	0.00	69.00	2	1,907	0.10%
2020/11/30	2	68.70	0	0.00	68.50	2	2,108	0.09%
2020/11/27	1	68.70	0	0.00	68.50	1	2,158	0.05%
2020/11/25	2	70.15	0	0.00	69.80	2	2,208	0.09%
2020/11/24	1	73.00	2	72.70	71.30	-1	2,257	-0.04%
2020/11/23	0	0.00	1	72.90	72.60	-1	2,305	-0.04%
2020/11/19	0	0.00	1	73.20	72.20	-1	2,593	-0.04%
2020/11/18	1	71.40	2	72.85	72.60	-1	2,633	-0.04%
2020/11/17	2	70.60	3	70.10	69.90	-1	2,670	-0.04%
2020/11/16	1	71.70	0	0.00	70.50	1	2,842	0.04%
2020/11/13	3	71.53	1	71.70	71.40	2	2,961	0.07%
2020/11/12	11	74.31	5	73.78	72.60	6	3,064	0.20%
2020/11/11	0	0.00	1	70.70	70.80	-1	3,093	-0.03%
2020/11/10	1	70.90	0	0.00	71.00	1	3,151	0.03%
2020/11/06	4	71.35	2	70.40	70.30	2	3,626	0.06%
2020/11/05	1	71.70	0	0.00	70.50	1	3,703	0.03%
2020/11/03	3	70.43	1	70.10	70.10	2	3,965	0.05%
2020/10/28	1	73.90	0	0.00	72.10	1	4,669	0.02%
2020/10/27	1	72.90	0	0.00	73.20	1	4,725	0.02%
2020/10/26	0	0.00	2	76.00	76.40	-2	4,723	-0.04%
2020/10/23	2	77.40	0	0.00	77.40	2	4,754	0.04%
2020/10/16	0	0.00	2	78.50	78.50	-2	5,559	-0.04%
2020/10/15	0	0.00	8	80.96	80.70	-8	5,912	-0.14%
2020/10/14	1	82.20	1	82.70	82.20	0	5,931	0.00%
2020/10/13	0	0.00	10	81.41	81.60	-10	5,963	-0.17%
2020/10/12	5	82.42	0	0.00	82.00	5	6,012	0.08%
2020/10/07	0	0.00	3	84.50	84.20	-3	6,247	-0.05%
2020/10/05	0	0.00	2	80.55	82.50	-2	6,345	-0.03%
2020/09/30	1	79.10	0	0.00	79.20	1	6,391	0.02%
2020/09/29	0	0.00	5	79.90	79.80	-5	6,440	-0.08%
2020/09/28	1	80.00	0	0.00	80.50	1	6,591	0.02%
2020/09/25	2	81.70	0	0.00	78.60	2	6,757	0.03%
2020/09/24	18	83.96	0	0.00	82.00	18	6,745	0.27%
2020/09/23	1	86.40	2	85.95	86.20	-1	6,811	-0.01%
2020/09/21	4	86.75	0	0.00	86.60	4	6,810	0.06%
2020/09/18	1	85.20	1	84.20	85.50	0	6,766	0.00%
2020/09/14	2	79.80	0	0.00	81.40	2	6,695	0.03%
2020/09/11	2	82.10	0	0.00	80.20	2	6,689	0.03%
2020/09/10	0	0.00	1	90.40	88.40	-1	6,660	-0.02%
2020/09/09	1	87.40	0	0.00	88.80	1	6,632	0.02%
2020/09/04	2	89.25	1	91.60	91.00	1	6,575	0.02%
2020/09/03	15	93.59	14	92.00	91.50	1	6,609	0.02%
2020/09/02	0	0.00	3	93.40	92.30	-3	6,463	-0.05%
2020/09/01	0	0.00	1	90.60	92.10	-1	6,443	-0.02%
2020/08/31	2	91.85	1	92.50	92.60	1	6,441	0.02%
2020/08/26	3	92.67	0	0.00	90.70	3	6,368	0.05%
2020/08/25	0	0.00	5	87.98	90.30	-5	6,208	-0.08%
2020/08/24	3	85.93	2	84.55	86.50	1	6,137	0.02%
2020/08/21	4	82.95	2	83.50	84.00	2	6,181	0.03%
2020/08/20	0.2	79.20	3	82.50	79.20	-2.8	6,418	-0.04%
2020/08/19	14	89.58	7	88.73	87.80	7	6,420	0.11%
2020/08/18	0	0.00	7	87.20	88.30	-7	6,298	-0.11%
2020/08/17	8.2	89.36	6	88.77	90.10	2.2	6,207	0.04%
2020/08/14	0	0.00	2	86.00	85.40	-2	6,119	-0.03%
2020/08/13	9	88.47	10	88.11	85.50	-1	6,069	-0.02%
2020/08/12	8	86.61	8	87.76	86.80	0	5,730	0.00%
2020/08/11	1	81.40	1	85.90	82.50	0	5,593	0.00%
2020/08/10	9	87.44	10	86.14	86.40	-1	5,506	-0.02%
2020/08/07	9	86.11	26	85.13	86.50	-17	5,433	-0.31%
2020/08/06	9	85.44	8	85.98	82.50	1	5,272	0.02%
2020/08/05	13	85.45	32	84.20	83.50	-19	5,052	-0.38%
2020/08/04	4	77.48	0	0.00	78.00	4	4,766	0.08%
2020/08/03	21	77.93	0	0.00	77.20	21	4,866	0.43%
2020/07/31	6	76.10	5	75.58	77.00	1	4,933	0.02%
2020/07/30	0	0.00	13.2	73.69	74.50	-13.2	4,915	-0.27%
2020/07/29	2	71.50	0	0.00	73.30	2	4,955	0.04%
2020/07/28	3	70.67	3	71.60	71.50	0	4,966	0.00%
2020/07/27	12	77.53	21	78.23	75.40	-9	5,000	-0.18%
2020/07/24	3	76.30	0	0.00	74.90	3	4,867	0.06%
2020/07/23	10	76.70	3	76.60	77.60	7	4,965	0.14%
2020/07/22	13	78.21	14	77.31	77.60	-1	4,881	-0.02%
2020/07/21	11	74.85	9	76.30	77.00	2	4,628	0.04%
2020/07/17	2	68.85	2	68.35	69.70	0	4,305	0.00%
2020/07/16	1	69.90	1	71.29	71.30	0	4,378	0.00%
2020/07/15	12	73.27	4	71.00	70.60	8	4,352	0.18%
2020/07/13	3	68.20	0	0.00	69.80	3	4,194	0.07%
2020/07/10	6	68.20	7	66.91	66.70	-1	4,207	-0.02%
2020/07/09	3	72.80	1	72.80	71.40	2	4,240	0.05%
2020/07/08	0	0.00	3	72.50	72.20	-3	4,299	-0.07%
2020/07/07	6	71.43	5	71.96	72.20	1	4,295	0.02%
2020/07/06	5	70.28	3	70.43	70.40	2	4,208	0.05%
2020/07/02	0	0.00	2	66.05	65.00	-2	4,194	-0.05%
2020/07/01	3	61.87	5	63.60	64.40	-2	4,143	-0.05%
2020/06/30	1	59.30	1	61.10	61.10	0	4,123	0.00%
2020/06/18	3	60.53	5	60.98	60.70	-2	4,395	-0.05%
2020/06/17	3	60.97	0	0.00	60.70	3	4,390	0.07%
2020/06/16	2	60.40	2	60.90	61.20	0	4,396	0.00%
2020/06/11	4	60.95	0	0.00	59.80	4	4,415	0.09%
2020/06/10	6	61.85	5	61.80	62.40	1	4,405	0.02%
2020/06/09	1	64.80	1	66.10	64.70	0	4,361	0.00%
2020/06/08	3	66.13	5	65.54	65.30	-2	4,390	-0.05%
2020/06/05	5	65.62	6	66.52	67.30	-1	4,368	-0.02%
2020/06/04	1	65.20	3	66.37	65.20	-2	4,362	-0.05%
2020/06/03	3	66.20	2	66.10	66.20	1	4,372	0.02%
2020/06/02	6	68.47	5	66.56	66.00	1	4,372	0.02%
2020/06/01	1	67.00	0	0.00	66.40	1	4,353	0.02%
2020/05/28	2	68.20	3	68.23	66.60	-1	4,328	-0.02%
2020/05/27	4	69.98	20	70.99	67.60	-16	4,271	-0.37%
2020/05/26	2	66.20	10	66.59	67.20	-8	4,066	-0.20%
2020/05/25	0	0.00	5.1	61.10	61.10	-5.1	3,956	-0.13%
2020/05/22	36	62.32	0	0.00	61.70	36	3,945	0.91%
2020/05/21	6	64.15	5	64.76	64.90	1	3,911	0.03%
2020/05/20	9	62.56	0	0.00	62.40	9	3,874	0.23%
2020/05/18	28	60.80	0	0.00	61.00	28	3,845	0.73%
2020/05/14	2	64.00	2	64.50	61.50	0	3,775	0.00%
2020/05/13	1	65.00	0	0.00	65.10	1	3,711	0.03%
2020/05/12	3	65.33	302	65.43	65.40	-299	3,719	-8.04%	大賣/鉅額交易
2020/05/11	2	65.60	2	65.60	65.60	0	3,681	0.00%
2020/05/08	1	68.80	1	67.50	66.90	0	3,618	0.00%
2020/05/07	5	66.74	60	66.87	68.50	-55	3,480	-1.58%
2020/05/06	3	63.93	0	0.00	63.60	3	3,332	0.09%
2020/05/05	14	65.47	4	64.18	64.30	10	3,292	0.30%
2020/05/04	1	63.40	1.5	63.53	63.60	-0.5	3,234	-0.02%
2020/04/30	9	64.44	88	64.44	64.70	-79	3,185	-2.48%
2020/04/29	18	62.00	27	62.43	62.00	-9	3,067	-0.29%
2020/04/28	309	60.75	15	60.66	61.00	294	2,958	9.94%	大買/鉅額交易
2020/04/27	7	55.87	6	56.35	56.60	1	2,789	0.04%
2020/04/24	2	54.20	2	54.00	54.20	0	2,753	0.00%
2020/04/23	1	53.60	2	53.55	54.60	-1	2,753	-0.04%
2020/04/22	1	52.60	0	0.00	53.50	1	2,717	0.04%
2020/04/21	6	52.92	8	52.65	52.80	-2	2,683	-0.07%
2020/04/20	7	56.43	2	56.20	55.80	5	2,588	0.19%
2020/04/17	3	59.60	0	0.00	55.80	3	2,571	0.12%
2020/04/15	2	58.90	2	58.90	58.20	0	2,439	0.00%
2020/04/14	3	59.23	2	59.80	60.00	1	2,385	0.04%
2020/04/13	1	57.40	5	58.34	56.50	-4	2,306	-0.17%
2020/04/10	5	54.70	5	55.50	55.90	0	2,201	0.00%
2020/04/09	4	55.75	2	56.10	55.80	2	2,171	0.09%
2020/04/08	0	0.00	5	54.82	56.00	-5	2,142	-0.23%
2020/04/07	0	0.00	1	48.50	51.40	-1	2,035	-0.05%
2020/04/06	0	0.00	3	47.30	47.00	-3	1,976	-0.15%
2020/03/31	4	46.21	44	46.05	46.90	-40	1,972	-2.03%
2020/03/30	0	0.00	3	43.30	44.70	-3	1,935	-0.15%
2020/03/27	1	45.70	6	44.82	44.00	-5	1,912	-0.26%
2020/03/26	4	41.43	5	42.36	43.30	-1	1,835	-0.05%
2020/03/25	2	39.10	0	0.00	39.40	2	1,737	0.12%
2020/03/23	0	0.00	7	32.00	32.60	-7	1,732	-0.40%
2020/03/20	5	32.90	2	34.05	34.40	3	1,776	0.17%
2020/03/19	20	32.50	5	31.90	31.50	15	1,830	0.82%
2020/03/18	3	36.20	1	36.20	35.00	2	1,817	0.11%
2020/03/17	8	36.38	8	35.69	35.60	0	1,800	0.00%
2020/03/16	3	38.12	1	39.50	36.40	2	1,790	0.11%
2020/03/13	4	36.43	20.4	36.32	37.95	-16.4	1,771	-0.92%
2020/03/12	1	41.90	0	0.00	40.25	1	1,742	0.06%
2020/03/11	5	47.10	2	46.53	44.50	3	1,725	0.17%
2020/03/10	4	45.75	4	46.20	47.75	0	1,714	0.00%
2020/03/09	2	47.20	1	48.30	47.20	1	1,697	0.06%
2020/03/06	3	51.03	1	50.60	50.40	2	1,678	0.12%
2020/03/05	7	52.97	4	53.00	52.80	3	1,678	0.18%
2020/03/04	23	50.92	2	51.15	50.70	21	1,716	1.22%
2020/03/03	3	53.57	4	52.85	52.70	-1	1,705	-0.06%
2020/03/02	3	54.37	2	53.60	52.40	1	1,703	0.06%
2020/02/27	14	60.54	350	61.50	55.70	-336	1,676	-20.05%	大賣/鉅額交易
2020/02/26	341	60.96	6	59.93	61.00	335	1,588	21.09%	大買/鉅額交易
2020/02/21	1	56.20	1	56.60	55.30	0	1,711	0.00%
2020/02/20	0	0.00	7	56.90	56.20	-7	1,735	-0.40%
2020/02/18	0	0.00	1	57.50	57.20	-1	1,875	-0.05%
2020/02/17	5	57.86	2	57.50	57.00	3	1,947	0.15%
2020/02/14	8	57.91	2	58.00	58.60	6	2,300	0.26%
2020/02/13	4	58.80	5	58.26	57.50	-1	2,475	-0.04%
2020/02/12	1	56.60	1	56.90	56.80	0	2,503	0.00%
2020/02/11	2	56.40	2	56.70	56.20	0	2,579	0.00%
2020/02/07	2	57.20	16	57.45	55.90	-14	2,672	-0.52%
2020/02/06	1	58.80	1	56.90	58.70	0	2,743	0.00%
2020/02/05	1	56.50	0	0.00	55.60	1	2,795	0.04%
2020/02/03	1	53.60	0	0.00	56.00	1	2,905	0.03%
2020/01/31	1	60.00	0	0.00	58.30	1	2,903	0.03%
2020/01/30	4	61.43	1	62.30	61.20	3	2,972	0.10%
2020/01/20	2	67.60	2	67.95	67.90	0	2,994	0.00%
2020/01/17	3	68.33	3	69.03	67.90	0	3,055	0.00%
2020/01/16	3	68.37	3	69.10	68.50	0	3,091	0.00%
2020/01/15	2	68.30	2	68.50	68.50	0	3,223	0.00%
2020/01/13	1	67.70	1.2	68.47	68.80	-0.2	3,467	-0.01%
2020/01/09	1	66.50	2	67.05	67.30	-1	3,658	-0.03%
2020/01/07	3	66.00	3	66.23	66.30	0	4,145	0.00%
2020/01/06	1	68.50	1	69.10	68.20	0	4,181	0.00%
2019/12/26	9	70.66	10	70.28	70.00	-1	4,967	-0.02%
2019/12/25	4	69.20	4	69.18	69.90	0	4,939	0.00%
2019/12/24	3	66.97	2	67.60	68.00	1	4,950	0.02%
2019/12/23	2	68.55	1	67.10	67.10	1	4,952	0.02%
2019/12/20	0	0.00	1	67.60	67.50	-1	4,950	-0.02%
2019/12/19	2	67.70	0	0.00	67.90	2	4,986	0.04%
2019/12/18	2	68.65	0	0.00	67.90	2	5,001	0.04%
2019/12/17	4	69.75	0	0.00	69.30	4	5,055	0.08%
2019/12/16	4	69.28	3	68.97	69.10	1	5,045	0.02%
2019/12/12	1	67.20	1	67.10	67.00	0	5,167	0.00%
2019/12/11	0	0.00	0	66.90	67.00	0	5,200	0.00%
2019/12/10	0	0.00	0	67.80	67.90	0	5,279	0.00%
2019/12/09	1	69.30	1	68.40	68.40	0	5,358	0.00%
2019/12/06	1	68.70	1	68.40	68.40	0	5,432	0.00%
2019/12/05	1	67.50	1	68.00	68.00	0	5,523	0.00%
2019/12/04	0	0.00	0	67.00	67.00	0	5,722	0.00%
2019/12/03	1	67.40	1	67.00	67.00	0	5,912	0.00%
2019/12/02	8	68.00	2	68.00	67.90	6	5,915	0.10%
2019/11/29	4	69.23	5	67.74	67.00	-1	5,902	-0.02%
2019/11/28	1	65.60	1	66.20	67.00	0	5,850	0.00%
2019/11/27	3	67.07	0	0.00	66.40	3	5,873	0.05%
2019/11/26	1	67.60	0	0.00	66.90	1	5,885	0.02%
2019/11/25	4	66.95	4	67.15	67.00	0	5,917	0.00%
2019/11/21	1	64.80	1	66.50	66.50	0	5,967	0.00%
2019/11/20	6	67.48	7	67.60	65.50	-1	5,980	-0.02%
2019/11/19	1	70.60	1	71.10	69.50	0	5,980	0.00%
2019/11/18	4	71.00	2	71.05	71.10	2	6,028	0.03%
2019/11/14	1	71.30	1	71.30	71.30	0	6,279	0.00%
2019/11/13	4	73.95	1	71.50	71.60	3	6,309	0.05%
2019/11/07	1	69.30	1	69.90	68.40	0	5,753	0.00%
2019/11/06	0	0.00	20	71.00	71.00	-20	5,755	-0.35%
2019/11/05	2	71.30	17	71.45	71.00	-15	5,742	-0.26%
2019/11/04	0	0.00	4	70.60	70.70	-4	5,714	-0.07%
2019/11/01	0	0.00	7	70.69	70.40	-7	5,671	-0.12%
2019/10/31	0	0.00	0.1	66.10	66.10	-0.1	5,581	0.00%
2019/10/25	12	70.33	3	69.30	69.30	9	5,519	0.16%
2019/10/23	7	71.73	15	72.36	70.60	-8	5,442	-0.15%
2019/10/22	9	69.52	35.3	70.81	71.70	-26.3	5,363	-0.49%
2019/10/21	22	70.25	18	69.96	69.80	4	5,309	0.08%
2019/10/18	3	71.80	7.9	72.78	72.20	-4.9	5,239	-0.09%
2019/10/17	19	71.74	17	72.26	72.50	2	5,170	0.04%
2019/10/16	20	70.95	15	72.11	73.20	5	5,059	0.10%
2019/10/15	29	69.89	12.1	70.21	71.30	16.9	4,887	0.35%
2019/10/14	0	0.00	2	64.90	64.90	-2	4,671	-0.04%
2019/10/09	1	59.60	0	0.00	59.00	1	4,675	0.02%
2019/10/08	21	60.95	23.2	61.55	59.70	-2.2	4,651	-0.05%
2019/10/07	21	62.88	5	62.76	60.50	16	4,646	0.34%
2019/10/04	5	59.26	12	59.06	60.30	-7	4,391	-0.16%
2019/10/03	1	57.90	18	57.12	57.90	-17	4,220	-0.40%
2019/10/02	10	54.20	0	0.00	54.20	10	4,071	0.25%
2019/10/01	3	52.90	2	53.80	53.80	1	4,047	0.02%
2019/09/27	0	0.00	1.2	52.53	52.60	-1.2	4,017	-0.03%
2019/09/26	2	52.45	0	0.00	52.10	2	3,990	0.05%
2019/09/24	2	53.40	0	0.00	52.80	2	4,039	0.05%
2019/09/23	0	0.00	4	52.30	52.10	-4	4,010	-0.10%
2019/09/20	3	52.47	1	52.60	52.30	2	4,003	0.05%
2019/09/18	2	51.90	0	0.00	52.00	2	4,028	0.05%
2019/09/17	6	50.75	1	50.70	50.30	5	4,031	0.12%
2019/09/16	1	55.10	0	0.00	55.40	1	4,010	0.02%
2019/09/12	1	54.50	1	56.70	55.10	0	4,017	0.00%
2019/09/11	2	55.65	8	55.23	55.60	-6	3,935	-0.15%
2019/09/10	4	55.78	11	54.71	54.20	-7	3,849	-0.18%
2019/09/09	16	54.34	17	55.01	56.50	-1	3,764	-0.03%
2019/09/06	9	51.63	5	52.02	54.80	4	3,642	0.11%
2019/09/03	2	46.85	0	0.00	46.90	2	3,227	0.06%
2019/09/02	4	44.68	4	46.00	46.20	0	3,230	0.00%
2019/08/30	0	0.00	2	46.35	46.35	-2	3,198	-0.06%
2019/08/29	0	0.00	1	46.85	47.05	-1	3,158	-0.03%
2019/08/23	1	50.50	0	0.00	48.20	1	2,992	0.03%
2019/08/22	11	49.82	38	49.28	49.70	-27	2,932	-0.92%
2019/08/21	1	47.60	2	46.65	47.55	-1	2,797	-0.04%
2019/08/20	10	48.05	9	49.04	46.55	1	2,726	0.04%
2019/08/19	9	45.45	6	46.30	47.75	3	2,468	0.12%
2019/08/16	0	0.00	1	42.65	43.45	-1	2,348	-0.04%
2019/08/15	1	40.80	0	0.00	41.30	1	2,263	0.04%
2019/08/08	0	0.00	6	42.45	42.05	-6	2,258	-0.27%
2019/07/29	2	44.80	3	45.20	43.90	-1	2,072	-0.05%
2019/07/26	1	43.30	2	43.50	43.80	-1	2,030	-0.05%
2019/07/25	0	0.00	2	44.50	43.70	-2	2,023	-0.10%
2019/07/23	4	44.86	7	44.93	44.80	-3	2,094	-0.14%
2019/07/19	1	41.90	0	0.00	41.80	1	2,264	0.04%
2019/07/18	0	0.00	20	40.89	41.30	-20	2,345	-0.85%
2019/07/16	0	0.00	5	44.00	43.85	-5	2,531	-0.20%
2019/07/15	8	42.33	5	44.25	44.20	3	2,655	0.11%
2019/07/11	20	40.74	6	40.49	40.85	14	2,606	0.54%
2019/07/10	2	38.00	1	38.15	38.85	1	2,544	0.04%
2019/07/09	2	37.90	5	37.69	37.40	-3	2,544	-0.12%
2019/07/05	0	0.00	2	36.98	36.95	-2	2,523	-0.08%
2019/07/04	0	0.00	4	36.48	36.60	-4	2,527	-0.16%
2019/07/02	14	37.21	0	0.00	36.85	14	2,551	0.55%
2019/06/27	1	36.50	0	0.00	36.25	1	2,747	0.04%
2019/06/26	5	37.65	5	36.35	37.00	0	2,912	0.00%
2019/06/25	3	37.80	0	0.00	37.30	3	2,898	0.10%
2019/06/21	0	0.00	2	36.60	35.55	-2	2,888	-0.07%
2019/06/20	1	34.40	3	34.72	34.75	-2	2,792	-0.07%
2019/06/17	0	0.00	7	31.35	31.35	-7	2,857	-0.24%
2019/05/31	2	32.20	0	0.00	32.20	2	3,082	0.06%
2019/05/29	2	31.60	0	0.00	31.15	2	3,077	0.06%
2019/05/27	7	30.00	1	30.40	30.40	6	3,092	0.19%
2019/05/16	0	0.00	1	35.15	35.15	-1	3,149	-0.03%
2019/05/15	1	36.00	0	0.00	36.65	1	3,143	0.03%
2019/05/09	8	34.25	0	0.00	32.50	8	3,148	0.25%
2019/05/06	0	0.00	14	36.85	37.05	-14	3,147	-0.44%
2019/04/29	27	38.17	24	36.52	36.15	3	3,133	0.10%
2019/04/26	5	39.30	5	39.70	40.15	0	2,992	0.00%
2019/04/25	15	42.49	13	42.98	40.50	2	2,833	0.07%
2019/04/24	27	45.57	36	45.79	44.70	-9	2,682	-0.34%
2019/04/23	36	45.40	25	45.65	45.35	11	2,588	0.42%
2019/04/22	15	50.51	8	49.20	49.20	7	2,485	0.28%
2019/04/19	7	58.43	1	54.20	54.20	6	2,378	0.25%
2019/04/17	0	0.00	0.1	60.30	60.60	-0.1	2,236	0.00%
2019/04/16	1	58.00	0	0.00	59.40	1	2,308	0.04%
2019/04/15	2	56.50	2	57.40	58.80	0	2,311	0.00%
2019/04/12	0	0.00	2	54.70	53.50	-2	2,273	-0.09%
2019/04/10	12	53.13	0	0.00	53.90	12	2,249	0.53%
2019/04/09	18	53.44	0	0.00	54.00	18	2,253	0.80%
2019/04/08	2	55.25	0	0.00	55.60	2	2,254	0.09%
2019/04/03	0	0.00	2	55.50	55.50	-2	2,286	-0.09%
2019/04/02	2	54.50	0	0.00	55.80	2	2,310	0.09%
2019/04/01	55	53.54	57	54.13	56.50	-2	2,319	-0.09%
2019/03/29	8	51.50	1	53.20	53.20	7	2,218	0.32%
2019/03/27	75	42.85	0	0.00	44.00	75	2,028	3.70%
2019/03/26	16	40.77	6.4	41.25	41.10	9.6	1,924	0.50%
2019/03/25	11	39.23	0	0.00	39.25	11	1,870	0.59%
2019/03/20	1	37.00	1	36.50	36.35	0	1,734	0.00%
2019/03/18	2	33.73	2	34.45	34.55	0	1,625	0.00%
2019/03/15	1	33.00	1	33.00	33.00	0	1,574	0.00%
2019/03/04	0	0.00	2	30.15	30.50	-2	1,366	-0.15%
2019/02/25	0	0.00	3	31.33	31.00	-3	1,324	-0.23%
2019/02/22	0	0.00	1	30.10	30.10	-1	1,268	-0.08%
2019/02/20	2	30.05	0	0.00	30.10	2	1,241	0.16%
2019/02/19	2	31.43	0	0.00	31.00	2	1,215	0.16%
2019/02/18	0	31.05	0.2	31.05	31.40	-0.2	1,164	-0.02%
2019/02/15	0	0.00	1	28.55	28.55	-1	1,088	-0.09%
2019/02/14	0	0.00	1	29.35	29.35	-1	1,076	-0.09%
2019/02/13	4	29.30	0	0.00	29.65	4	1,061	0.38%
2019/02/12	1	30.10	0	0.00	30.00	1	1,047	0.10%
2019/02/11	1	28.30	32	29.41	30.20	-31	997	-3.11%
2019/01/30	1	27.50	0	0.00	27.60	1	963	0.10%
2019/01/28	0	0.00	28	26.82	26.70	-28	942	-2.97%
2019/01/21	1	27.70	0	0.00	27.60	1	902	0.11%
2019/01/17	0	0.00	2	28.80	28.60	-2	883	-0.23%
2019/01/16	0	0.00	1	28.00	28.20	-1	872	-0.11%
2019/01/15	16	28.54	0	0.00	28.55	16	861	1.86%
2019/01/14	45	29.91	3	29.55	28.60	42	846	4.96%
2019/01/11	0	0.00	3	29.93	29.70	-3	802	-0.37%
2019/01/10	4	29.61	14	29.80	30.20	-10	780	-1.28%
2019/01/09	13	29.10	4	29.46	30.20	9	724	1.24%
2019/01/08	56	28.53	144	29.31	29.95	-88	671	-13.10%	大賣/
2019/01/07	1	27.70	17	28.33	28.35	-16	555	-2.88%
2019/01/04	2	26.10	2	26.45	25.80	0	505	0.00%
2019/01/03	2	25.80	2	27.15	26.00	0	490	0.00%
2018/12/28	27	29.04	0	0.00	27.70	27	457	5.91%
2018/12/27	0	0.00	3	29.00	29.15	-3	436	-0.69%
2018/12/26	37	29.44	25	29.54	29.40	12	401	2.99%
2018/12/25	46	27.91	40	29.12	28.90	6	348	1.72%
2018/12/24	56	28.86	0	0.00	29.20	56	301	18.55%
2018/12/22	11	26.67	1	25.70	27.40	10	195	5.11%
2018/07/11	0	0.00	0	22.45	21.90	0	81	0.00%
2018/04/02	0	0.00	5	26.50	26.60	-5	214	-2.33%
2018/03/31	0	0.00	1	27.40	27.10	-1	229	-0.44%
2018/03/30	1	27.30	2	27.30	27.30	-1	207	-0.48%
2018/03/27	2	25.10	3	24.92	25.00	-1	166	-0.60%
2018/03/22	0	0.00	0	24.35	24.50	0	159	0.00%
2018/03/09	1	24.70	0	0.00	25.20	1	150	0.66%