力致 (3483)-兆豐-北高雄券商分點個股進出

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
166.5
漲跌
▲6.5
漲幅
+4.06%
成交量
11,051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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/04/30	2	162.25	5.1	163.88	166.50	-3.1	4,657	-0.07%
2024/04/29	5	161.00	1	161.00	160.00	4	4,554	0.09%
2024/04/26	0	0.00	2	154.50	154.00	-2	4,509	-0.04%
2024/04/24	1	145.00	8	145.69	147.50	-7	4,483	-0.16%
2024/04/23	1	140.00	1	142.00	141.00	0	4,486	0.00%
2024/04/22	1	141.50	7	141.14	138.00	-6	4,521	-0.13%
2024/04/19	2	138.00	16	138.53	140.50	-14	4,527	-0.31%
2024/04/18	1	137.50	2	140.00	138.50	-1	4,510	-0.02%
2024/04/17	1	136.50	2	137.75	137.00	-1	4,522	-0.02%
2024/04/16	4.1	136.74	1	135.00	135.00	3.1	4,523	0.07%
2024/04/15	1	145.00	0	0.00	144.50	1	4,502	0.02%
2024/04/12	1	148.00	1	149.00	148.00	0	4,521	0.00%
2024/04/11	8	147.00	0	0.00	146.00	8	4,536	0.18%
2024/04/10	1	147.00	0	0.00	147.00	1	4,582	0.02%
2024/04/08	2	152.00	0	0.00	150.00	2	4,695	0.04%
2024/04/03	10.1	151.26	2	153.00	152.50	8.1	4,757	0.17%
2024/04/02	4	149.63	0	0.00	150.00	4	4,921	0.08%
2024/04/01	1	153.00	0	0.00	153.00	1	5,034	0.02%
2024/03/29	0	0.00	2	154.50	153.00	-2	5,043	-0.04%
2024/03/28	2.1	155.21	0.1	154.50	153.00	2.1	5,038	0.04%
2024/03/26	1	157.50	9	158.61	157.50	-8	5,105	-0.16%
2024/03/25	7.5	162.76	2	166.00	161.00	5.5	5,076	0.11%
2024/03/22	6.1	155.33	2	156.75	155.50	4.1	5,064	0.08%
2024/03/21	0.2	151.83	5	152.80	153.00	-4.9	5,037	-0.10%
2024/03/20	2.3	149.25	3	151.00	149.50	-0.7	5,019	-0.01%
2024/03/19	4.2	147.90	1	149.50	147.50	3.2	5,005	0.06%
2024/03/18	0	0.00	1	146.00	147.00	-1	4,999	-0.02%
2024/03/15	6	145.83	1	145.50	146.00	5	4,996	0.10%
2024/03/14	8.1	146.93	1	145.50	145.00	7.1	5,034	0.14%
2024/03/13	6	153.67	0	0.00	151.50	6	4,992	0.12%
2024/03/12	0.4	159.14	0.1	157.00	158.50	0.3	4,989	0.01%
2024/03/11	0.2	156.83	0.1	156.00	154.50	0.1	4,970	0.00%
2024/03/08	7.1	159.03	0	0.00	157.50	7.1	4,947	0.14%
2024/03/07	8.2	164.29	1	164.50	164.00	7.2	4,979	0.14%
2024/03/06	5.6	169.59	5	175.90	168.00	0.6	4,946	0.01%
2024/03/05	6.1	170.75	1	169.50	171.50	5.1	4,725	0.11%
2024/03/04	18.5	170.81	1	173.00	169.00	17.5	4,744	0.37%
2024/03/01	0.1	170.50	5	173.00	170.50	-5	4,736	-0.10%
2024/02/29	1.3	171.31	4	171.88	171.50	-2.7	4,729	-0.06%
2024/02/27	6.1	166.87	3	163.83	167.00	3.1	4,754	0.06%
2024/02/26	1.4	165.67	0	0.00	164.50	1.4	5,015	0.03%
2024/02/23	2.6	167.81	3	167.50	165.00	-0.5	5,335	-0.01%
2024/02/22	6.1	169.42	11	168.68	170.00	-5	5,731	-0.09%
2024/02/21	1.3	173.52	0	0.00	169.50	1.3	5,855	0.02%
2024/02/20	4.3	169.47	2	168.25	171.50	2.3	5,895	0.04%
2024/02/19	3.2	172.91	2	174.00	170.50	1.2	5,869	0.02%
2024/02/16	16	176.84	4	177.50	176.00	12	5,848	0.21%
2024/02/15	4	175.50	15.1	176.81	182.50	-11.1	5,754	-0.19%
2024/02/05	19.3	172.93	11	177.55	166.00	8.3	5,645	0.15%
2024/02/02	22	171.34	36	171.13	172.00	-14	5,433	-0.26%
2024/02/01	4	165.75	5	163.90	164.00	-1	5,413	-0.02%
2024/01/31	17	163.50	14	162.61	163.00	3	5,470	0.05%
2024/01/30	5	165.30	6.1	164.83	165.00	-1.1	5,479	-0.02%
2024/01/29	4	160.75	3	162.50	161.50	1	5,422	0.02%
2024/01/26	2	158.50	0	0.00	156.50	2	5,442	0.04%
2024/01/25	2.1	164.19	2	164.00	162.50	0.1	5,474	0.00%
2024/01/24	4	167.63	4	168.88	165.00	0	5,440	0.00%
2024/01/23	0	0.00	1	165.50	161.50	-1	5,266	-0.02%
2024/01/22	0	0.00	5	161.90	163.50	-5	5,216	-0.10%
2024/01/19	4.1	159.55	1.1	157.95	156.00	3.1	5,153	0.06%
2024/01/18	1	160.00	0	159.00	159.50	1	5,124	0.02%
2024/01/17	0	0.00	0.3	158.50	158.00	-0.3	5,142	-0.01%
2024/01/16	1	161.50	6	160.50	161.00	-5	5,166	-0.10%
2024/01/15	0	0.00	2	156.75	157.50	-2	5,209	-0.04%
2024/01/12	1.1	153.54	1	152.00	151.50	0.1	5,220	0.00%
2024/01/11	2	151.00	3	152.67	153.00	-1	5,283	-0.02%
2024/01/10	3	152.50	0	0.00	151.50	3	5,321	0.06%
2024/01/09	2	153.25	0	0.00	153.00	2	5,493	0.04%
2024/01/08	2	153.00	8	153.38	152.50	-6	5,686	-0.11%
2024/01/05	5	158.50	1.2	158.30	157.00	3.9	5,926	0.06%
2024/01/04	3	162.33	2	161.75	159.00	1	6,164	0.02%
2024/01/03	5	163.40	6	163.50	163.50	-1	6,308	-0.02%
2024/01/02	7	162.86	8	161.94	162.00	-1	6,414	-0.02%
2023/12/29	0	0.00	2	162.25	162.50	-2	6,419	-0.03%
2023/12/28	3.2	162.98	3	162.83	160.50	0.2	6,370	0.00%
2023/12/27	7	158.36	26.1	159.07	159.00	-19.1	6,234	-0.31%
2023/12/26	0	0.00	2	152.50	152.50	-2	6,193	-0.03%
2023/12/22	4	154.50	8	154.75	152.00	-4	6,234	-0.06%
2023/12/21	2	152.00	2	151.00	151.00	0	6,247	0.00%
2023/12/20	3	152.50	1	152.50	152.00	2	6,256	0.03%
2023/12/19	7	145.14	1	150.00	150.50	6	6,254	0.10%
2023/12/18	2	148.75	1	149.50	149.50	1	6,320	0.02%
2023/12/14	0.1	150.50	1	151.50	151.50	-0.9	6,347	-0.01%
2023/12/13	1	148.50	0	0.00	148.50	1	6,343	0.02%
2023/12/12	1	149.00	2.2	149.14	149.00	-1.2	6,376	-0.02%
2023/12/11	1	149.50	1	150.00	150.50	0	6,421	0.00%
2023/12/08	0.1	154.50	0	0.00	155.00	0.1	6,413	0.00%
2023/12/07	6	156.33	1	159.00	152.50	5	6,428	0.08%
2023/12/05	5	158.00	1	158.00	158.00	4	6,813	0.06%
2023/12/04	1.2	164.92	75.3	159.00	158.50	-74.1	6,836	-1.08%
2023/12/01	82	163.94	12	164.92	165.50	70	6,804	1.03%
2023/11/30	1	160.00	81	160.80	160.00	-80	6,874	-1.16%
2023/11/29	89	161.54	5	162.10	161.00	84	6,901	1.22%
2023/11/28	4.3	161.29	1	161.00	162.50	3.3	6,876	0.05%
2023/11/27	4.1	160.00	2	161.00	158.50	2.1	6,860	0.03%
2023/11/24	7.1	162.01	3	160.83	159.00	4.1	6,864	0.06%
2023/11/23	18	168.69	6	169.50	162.50	12	6,816	0.18%
2023/11/22	15.1	171.70	33	168.21	176.00	-17.9	6,667	-0.27%
2023/11/21	33.1	161.81	33	163.05	167.00	0.1	6,469	0.00%
2023/11/20	4	153.00	12	153.58	155.00	-8	6,280	-0.13%
2023/11/17	25	147.20	3	146.17	146.50	22	6,331	0.35%
2023/11/15	7	146.43	1	145.00	145.00	6	6,902	0.09%
2023/11/14	1	146.50	0	0.00	145.00	1	7,084	0.01%
2023/11/13	2	141.00	3	145.00	145.00	-1	7,386	-0.01%
2023/11/10	5	143.10	5	142.90	143.00	0	7,681	0.00%
2023/11/09	8	153.31	8	154.44	151.50	0	7,907	0.00%
2023/11/08	4	148.38	2	150.00	150.00	2	8,067	0.02%
2023/11/07	1	146.50	5	147.80	148.00	-4	8,241	-0.05%
2023/11/06	1	146.50	0	0.00	146.00	1	9,352	0.01%
2023/11/03	3	146.17	5	147.00	147.00	-2	9,663	-0.02%
2023/11/02	1	143.00	26	141.92	146.00	-25	9,627	-0.26%
2023/11/01	0	0.00	1	136.00	136.00	-1	9,576	-0.01%
2023/10/31	26	136.29	2	132.00	132.00	24	9,595	0.25%
2023/10/30	1	140.50	0	0.00	141.00	1	9,587	0.01%
2023/10/27	3	138.67	1	136.50	136.50	2	9,593	0.02%
2023/10/26	1	140.00	3	140.83	138.50	-2	9,606	-0.02%
2023/10/25	2	141.50	3	143.17	143.00	-1	9,617	-0.01%
2023/10/24	2	133.00	2	135.50	138.00	0	9,593	0.00%
2023/10/23	6	144.50	2	141.25	137.50	4	9,575	0.04%
2023/10/19	4	146.25	5.3	143.16	145.50	-1.3	9,627	-0.01%
2023/10/18	8	146.81	13	146.23	147.00	-5	9,612	-0.05%
2023/10/17	11	148.50	6.4	146.58	148.50	4.6	9,610	0.05%
2023/10/16	8	154.25	9	156.50	153.50	-1	9,779	-0.01%
2023/10/13	10	153.70	14	152.75	153.00	-4	10,092	-0.04%
2023/10/12	12.1	152.07	12	152.25	154.00	0.1	9,938	0.00%
2023/10/11	2.1	144.10	5	144.80	144.00	-2.9	9,730	-0.03%
2023/10/06	10.4	144.22	5	143.20	141.00	5.4	9,612	0.06%
2023/10/05	2	140.50	4	139.75	139.50	-2	9,489	-0.02%
2023/10/04	0	0.00	3	133.00	137.00	-3	9,484	-0.03%
2023/10/03	3	136.33	5	138.30	135.00	-2	9,490	-0.02%
2023/10/02	11	139.23	22	140.41	139.00	-11	9,503	-0.12%
2023/09/28	5	136.00	2	136.00	137.00	3	9,489	0.03%
2023/09/27	0	0.00	1	132.50	134.50	-1	9,522	-0.01%
2023/09/26	15	133.67	1	138.00	130.50	14	9,589	0.15%
2023/09/25	2	133.00	0	0.00	134.00	2	9,676	0.02%
2023/09/22	1	128.00	1	131.50	132.00	0	9,805	0.00%
2023/09/21	4	123.88	7	125.71	129.00	-3	9,794	-0.03%
2023/09/19	3	134.17	0	0.00	131.50	3	9,769	0.03%
2023/09/18	1	136.00	0	0.00	135.50	1	9,837	0.01%
2023/09/15	1	138.00	1	140.50	138.00	0	10,086	0.00%
2023/09/14	2	136.25	11	137.18	139.50	-9	10,040	-0.09%
2023/09/13	1	133.00	1	132.50	133.00	0	9,987	0.00%
2023/09/12	0	0.00	1	136.00	135.00	-1	9,979	-0.01%
2023/09/11	8	138.44	3.2	137.91	133.50	4.8	10,056	0.05%
2023/09/08	22.2	146.79	34	146.12	142.00	-11.8	9,998	-0.12%
2023/09/07	1	141.00	1	139.00	142.50	0	9,677	0.00%
2023/09/06	10	142.00	0	0.00	142.50	10	9,656	0.10%
2023/09/05	3	143.17	11	141.00	143.50	-8	9,646	-0.08%
2023/09/01	1	133.00	0.3	133.44	132.50	0.7	9,721	0.01%
2023/08/31	3	133.17	13.3	135.28	136.00	-10.3	9,819	-0.10%
2023/08/30	1	135.00	1	137.50	135.00	0	9,962	0.00%
2023/08/28	14.2	134.65	15	135.73	133.00	-0.8	9,872	-0.01%
2023/08/25	1	139.00	1	140.50	140.00	0	9,703	0.00%
2023/08/24	18	144.33	2	145.50	140.00	16	9,554	0.17%
2023/08/23	12	145.75	10	147.70	144.00	2	9,286	0.02%
2023/08/22	9	151.56	10	153.40	150.50	-1	9,063	-0.01%
2023/08/21	22.9	150.27	11	150.91	152.00	11.9	8,852	0.13%
2023/08/18	2	147.00	1	142.00	143.00	1	8,423	0.01%
2023/08/17	12	147.08	10	145.50	146.00	2	8,180	0.02%
2023/08/16	3	141.17	4	143.00	145.00	-1	7,821	-0.01%
2023/08/15	30	135.95	19	135.68	136.00	11	7,426	0.15%
2023/08/14	16	134.28	21	135.24	132.50	-5	7,093	-0.07%
2023/08/11	15	152.13	8	155.69	146.50	7	6,715	0.10%
2023/08/10	48	156.38	37	156.23	162.50	11	6,461	0.17%
2023/08/09	15	150.80	15	152.97	158.00	0	5,326	0.00%
2023/08/01	0	0.00	0.1	140.00	146.00	-0.1	5,476	0.00%
2023/07/27	0	0.00	31.3	145.52	149.50	-31.3	5,415	-0.58%
2023/07/24	1	166.50	0	166.00	158.00	1	5,275	0.02%
2023/07/21	0	0.00	0.8	151.50	151.50	-0.8	5,155	-0.02%
2023/07/20	0	0.00	6	134.67	138.00	-6	5,098	-0.12%
2023/07/19	3	133.33	19.5	133.50	133.00	-16.5	5,039	-0.33%
2023/07/18	11	121.82	19	120.89	126.50	-8	4,709	-0.17%
2023/07/17	0	0.00	9.7	119.74	120.00	-9.7	4,198	-0.23%
2023/07/13	0	0.00	6.3	99.90	99.90	-6.3	4,072	-0.15%
2023/07/12	1	90.90	0	0.00	90.90	1	3,998	0.03%
2023/07/11	2	90.50	5	91.42	90.50	-3	3,940	-0.08%
2023/07/07	1	87.60	1	88.70	87.50	0	3,883	0.00%
2023/07/06	3	90.30	10	92.40	90.00	-7	3,837	-0.18%
2023/07/05	0	0.00	11	92.49	93.00	-11	3,774	-0.29%
2023/07/04	10	90.62	11.3	91.46	91.00	-1.3	3,712	-0.04%
2023/07/03	10.2	91.67	2	92.90	91.10	8.2	3,614	0.23%
2023/06/30	5	88.06	1	89.00	88.30	4	3,438	0.12%
2023/06/29	0	0.00	3	83.90	83.60	-3	3,408	-0.09%
2023/06/27	1	83.00	1	82.60	80.80	0	3,425	0.00%
2023/06/26	0	0.00	2	88.30	87.40	-2	3,399	-0.06%
2023/06/21	7	84.46	12	87.88	88.30	-5	3,312	-0.15%
2023/06/19	0	0.00	2	79.95	79.70	-2	3,215	-0.06%
2023/06/16	9	80.91	0	0.00	80.30	9	3,199	0.28%
2023/06/15	2	84.70	3	85.00	83.50	-1	3,147	-0.03%
2023/06/14	5	81.60	34	82.04	82.20	-29	3,022	-0.96%
2023/06/13	14	81.63	1	81.20	81.10	13	2,972	0.44%
2023/06/12	8.3	80.91	0	0.00	80.60	8.3	2,919	0.28%
2023/06/09	4.1	79.77	3	79.97	80.20	1.1	2,873	0.04%
2023/06/08	0	0.00	3	81.93	81.50	-3	2,795	-0.11%
2023/06/07	4	83.35	5	82.58	83.80	-1	2,707	-0.04%
2023/06/06	7	77.83	2	78.60	77.50	5	2,512	0.20%
2023/06/01	2	71.65	2	71.60	71.60	0	2,181	0.00%
2023/05/30	0	0.00	0.1	73.70	73.20	-0.1	2,165	0.00%
2023/05/26	0	0.00	0.1	73.20	72.70	-0.1	2,141	0.00%
2023/05/25	3	74.10	3	74.63	75.00	0	2,093	0.00%
2023/05/24	2	72.35	0	0.00	72.90	2	2,000	0.10%
2023/05/23	2	72.55	0	0.00	72.30	2	1,996	0.10%
2023/05/22	0	0.00	1	73.30	72.70	-1	1,997	-0.05%
2023/05/19	0	0.00	1	72.70	71.80	-1	2,004	-0.05%
2023/05/18	1	72.20	0	0.00	72.20	1	2,040	0.05%
2023/05/17	0	72.60	0	0.00	72.30	0	2,036	0.00%
2023/05/16	0.2	73.20	2	72.80	72.50	-1.8	2,033	-0.09%
2023/05/12	3	71.80	10	71.70	72.30	-7	1,982	-0.35%
2023/05/09	93	79.35	89	79.64	79.10	4	1,782	0.22%
2023/05/08	0	0.00	1.5	77.23	77.30	-1.5	1,391	-0.11%
2023/05/05	0	0.00	1	72.60	70.30	-1	1,294	-0.08%
2023/05/04	0	69.70	0	0.00	69.80	0	1,263	0.00%
2023/04/27	1	67.90	1	68.50	68.50	0	1,273	0.00%
2023/04/26	0	0.00	1	67.50	67.40	-1	1,264	-0.08%
2023/04/25	1	65.50	0	0.00	65.60	1	1,255	0.08%
2023/04/24	1.5	67.91	0	0.00	67.90	1.5	1,245	0.12%
2023/04/21	1	67.90	0	0.00	68.00	1	1,234	0.08%
2023/04/20	2	72.05	0	0.00	71.50	2	1,199	0.17%
2023/04/19	0	0.00	3	73.80	72.60	-3	1,177	-0.25%
2023/04/17	0	0.00	4	71.50	72.30	-4	1,121	-0.36%
2023/04/14	1	71.10	0	0.00	70.30	1	1,106	0.09%
2023/04/13	0	0.00	12	71.30	70.60	-12	1,100	-1.09%
2023/04/12	0	0.00	2	72.80	72.60	-2	1,082	-0.18%
2023/04/11	0	0.00	2	72.10	71.60	-2	1,065	-0.19%
2023/04/07	4	70.95	0	0.00	70.50	4	1,032	0.39%
2023/03/31	2	72.20	0	0.00	71.70	2	1,008	0.20%
2023/03/30	6	73.25	8	73.85	72.60	-2	984	-0.20%
2023/03/29	0	0.00	4	71.48	71.50	-4	859	-0.47%
2023/03/28	0	0.00	2	69.30	69.20	-2	805	-0.25%
2023/03/27	3	71.30	10	72.69	70.10	-7	779	-0.90%
2023/03/24	16	69.50	0	0.00	70.00	16	711	2.25%
2023/03/23	24	70.66	7	70.19	71.00	17	686	2.48%
2023/03/22	0	0.00	5	65.40	68.80	-5	548	-0.91%
2023/03/21	0	0.00	5	63.00	62.60	-5	493	-1.01%
2023/03/16	0	0.00	1	59.60	59.70	-1	495	-0.20%
2023/03/15	0	0.00	10	63.40	61.90	-10	504	-1.98%
2023/03/09	15	62.60	0	0.00	62.70	15	573	2.62%
2023/03/06	0	0.00	10	63.60	63.40	-10	557	-1.79%
2023/03/01	0	0.00	2	62.05	62.10	-2	547	-0.37%
2023/02/24	10	62.70	0	0.00	62.60	10	546	1.83%
2023/02/23	4	63.20	4	63.50	63.20	0	547	0.00%
2023/02/21	0	0.00	5	64.00	63.80	-5	563	-0.89%
2023/02/16	6	64.10	0	0.00	64.30	6	554	1.08%
2023/02/15	3	61.13	0	0.00	61.20	3	502	0.60%
2023/02/09	0	0.00	5	60.00	61.70	-5	493	-1.01%
2023/02/06	1	59.50	0	0.00	59.20	1	478	0.21%
2023/02/03	0	0.00	7	59.57	59.40	-7	473	-1.48%
2023/02/02	14	59.38	11	58.70	58.80	3	462	0.65%
2023/01/31	0	0.00	31	56.10	56.10	-31	421	-7.35%
2022/12/16	10	55.30	0	0.00	55.80	10	451	2.22%
2022/12/14	0	0.00	6	57.20	57.10	-6	449	-1.34%
2022/12/13	0	0.00	1	56.10	55.70	-1	448	-0.22%
2022/12/12	0	0.00	4	55.30	55.90	-4	448	-0.89%
2022/12/09	10	56.60	0	0.00	56.30	10	447	2.24%
2022/12/07	10	57.30	0	0.00	57.60	10	433	2.31%
2022/12/05	0	0.00	20	59.45	59.40	-20	399	-5.00%
2022/12/02	0	0.00	1	58.60	58.30	-1	376	-0.27%
2022/12/01	5	56.50	86	56.85	57.50	-81	357	-22.69%
2022/11/30	0	0.00	1	54.50	53.70	-1	330	-0.30%
2022/11/25	1	53.00	0	0.00	52.80	1	325	0.31%
2022/11/18	3	54.43	0	0.00	53.80	3	317	0.95%
2022/11/15	20	51.70	20	52.80	51.90	0	278	0.00%
2022/11/14	20	50.60	1	51.60	51.60	19	281	6.76%
2022/11/11	0	0.00	1	53.30	50.80	-1	284	-0.35%
2022/11/10	11	51.34	0	0.00	51.00	11	276	3.98%
2022/11/09	0	0.00	31	52.19	52.30	-31	258	-12.01%
2022/11/07	1	48.20	0	0.00	48.10	1	255	0.39%
2022/10/13	10	46.40	0	0.00	44.00	10	274	3.65%
2022/09/30	1	47.70	0	0.00	49.00	1	277	0.36%
2022/09/28	10	48.10	0	0.00	47.00	10	283	3.53%
2022/09/26	30	52.37	0	0.00	49.70	30	288	10.41%
2022/09/19	10	58.00	0	0.00	57.30	10	304	3.29%
2022/09/05	10	59.50	0	0.00	59.10	10	354	2.82%
2022/09/01	10	61.20	0	0.00	60.80	10	360	2.78%
2022/08/30	0	0.00	1	61.80	61.50	-1	366	-0.27%
2022/08/29	10	61.00	0	0.00	60.90	10	369	2.71%
2022/08/15	0	0.00	20	61.55	62.00	-20	399	-5.01%
2022/08/12	1	60.30	0	0.00	60.50	1	408	0.24%
2022/08/10	1	57.90	1	58.00	57.80	0	412	0.00%
2022/08/09	0	0.00	10	58.60	58.50	-10	412	-2.43%
2022/08/08	10	56.40	10	57.00	57.00	0	411	0.00%
2022/08/02	10	57.00	0	0.00	56.50	10	430	2.32%
2022/08/01	4	58.20	16	58.50	58.20	-12	432	-2.78%
2022/07/29	0	0.00	2	58.20	58.30	-2	433	-0.46%
2022/07/28	11	57.41	0	0.00	57.10	11	440	2.50%
2022/07/27	6	57.00	0	0.00	57.50	6	443	1.35%
2022/07/22	1	58.40	0	0.00	58.00	1	451	0.22%
2022/06/30	10	61.80	0	0.00	61.10	10	705	1.42%
2022/06/23	7	62.90	2	64.00	62.20	5	896	0.56%
2022/06/20	10	67.20	0	0.00	65.30	10	907	1.10%
2022/06/14	5	72.66	0	0.00	72.40	5	906	0.55%
2022/05/13	2	70.10	2	69.10	69.00	0	1,023	0.00%
2022/05/12	0	0.00	6	70.50	70.00	-6	1,022	-0.59%
2022/05/10	0.2	70.00	0	0.00	70.70	0.2	1,056	0.02%
2022/04/27	10	70.10	10	70.90	73.00	0	1,153	0.00%
2022/04/26	6	74.17	0	0.00	74.20	6	1,147	0.52%
2022/04/20	11	79.20	0	0.00	79.00	11	1,182	0.93%
2022/04/18	10	79.70	0	0.00	78.70	10	1,219	0.82%
2022/04/15	0	0.00	20	80.00	80.10	-20	1,240	-1.61%
2022/04/13	5	83.80	0	0.00	83.40	5	1,257	0.40%
2022/04/11	5	85.20	0	0.00	83.10	5	1,252	0.40%
2022/04/08	1	86.90	5	87.50	87.30	-4	1,213	-0.33%
2022/04/07	10	88.65	2	88.80	86.40	8	1,193	0.67%
2022/04/06	5	87.54	0	0.00	88.90	5	1,156	0.43%
2022/04/01	2	87.90	7	88.84	89.30	-5	1,112	-0.45%
2022/03/31	12	85.76	6.3	85.38	86.50	5.7	1,038	0.55%
2022/03/30	7.3	82.79	6	83.12	82.90	1.3	1,003	0.13%
2022/03/29	0	0.00	30	80.20	81.30	-30	1,059	-2.83%
2022/03/25	10	77.70	0	0.00	77.80	10	1,141	0.88%
2022/03/22	0	0.00	18	78.44	78.20	-18	1,205	-1.49%
2022/03/17	0	0.00	2	76.60	76.30	-2	1,319	-0.15%
2022/03/11	20	75.60	0	0.00	75.70	20	1,624	1.23%
2022/03/10	2	76.90	19	77.46	77.50	-17	1,785	-0.95%
2022/03/09	0	0.00	2	75.90	75.00	-2	1,908	-0.10%
2022/03/08	20	74.20	0	0.00	74.40	20	2,088	0.96%
2022/03/07	21	76.26	0	0.00	75.80	21	2,543	0.83%
2022/03/02	20	79.70	22	80.23	80.70	-2	2,940	-0.07%
2022/03/01	0	0.00	20	81.90	81.50	-20	3,004	-0.67%
2022/02/24	21	80.79	0	0.00	79.20	21	3,294	0.64%
2022/02/23	1	82.90	40	83.40	82.80	-39	3,442	-1.13%
2022/02/22	54	82.54	0	0.00	81.70	54	3,734	1.45%
2022/02/21	12	85.32	15	85.89	86.10	-3	3,798	-0.08%
2022/02/18	0	0.00	10	84.90	84.90	-10	3,800	-0.26%
2022/02/17	12	84.57	31	85.77	84.20	-19	3,812	-0.50%
2022/02/11	10	83.10	0	0.00	82.60	10	3,817	0.26%
2022/02/10	20	84.00	0	0.00	83.30	20	3,824	0.52%
2022/02/08	0	0.00	2	84.40	84.80	-2	3,783	-0.05%
2022/02/07	2	83.90	80	84.10	84.80	-78	3,768	-2.07%
2022/01/25	11	78.46	0	0.00	78.00	11	3,756	0.29%
2022/01/24	5	78.10	5	79.80	79.80	0	3,770	0.00%
2022/01/18	10	82.60	0	0.00	82.50	10	3,753	0.27%
2022/01/14	10	78.20	0	0.00	78.50	10	3,729	0.27%
2022/01/13	15	79.50	10	80.70	81.20	5	3,713	0.13%
2022/01/12	11	80.56	2	80.40	80.20	9	3,699	0.24%
2022/01/11	11	83.73	1	81.80	82.00	10	3,687	0.27%
2022/01/10	13	85.58	0	0.00	85.00	13	3,673	0.35%
2022/01/07	11	86.40	0	0.00	86.70	11	3,650	0.30%
2022/01/04	12	90.58	0	0.00	90.00	12	3,652	0.33%
2021/12/30	1	90.70	0	0.00	90.90	1	3,733	0.03%
2021/12/29	1	91.10	0	0.00	91.00	1	3,749	0.03%
2021/12/23	3	94.13	2	94.40	92.60	1	3,750	0.03%
2021/12/22	1	93.20	2	92.80	93.40	-1	3,668	-0.03%
2021/12/21	0	0.00	1	89.10	89.10	-1	3,593	-0.03%
2021/12/16	2	87.85	6	87.78	87.50	-4	3,522	-0.11%
2021/12/15	6	88.95	1	89.10	88.30	5	3,499	0.14%
2021/12/14	1.1	87.93	0	0.00	87.20	1.1	3,468	0.03%
2021/12/13	1.4	90.57	6	92.78	91.00	-4.6	3,422	-0.13%
2021/12/10	3.2	93.19	1	92.00	91.50	2.2	3,420	0.06%
2021/12/09	8	96.75	40	100.00	94.20	-32	3,357	-0.95%
2021/12/08	2	98.80	0	0.00	98.80	2	3,259	0.06%
2021/12/07	1.2	99.95	2	99.90	99.70	-0.8	3,216	-0.02%
2021/12/06	19	103.34	3.5	104.64	103.00	15.5	3,132	0.49%
2021/12/03	24	102.50	8	102.56	105.00	16	2,971	0.54%
2021/12/02	0.1	100.50	2	104.50	101.00	-2	2,841	-0.07%
2021/12/01	9	103.56	4	103.00	103.00	5	2,660	0.19%
2021/11/30	3	93.90	4	96.40	98.10	-1	2,197	-0.05%
2021/11/29	11	90.64	3	90.80	91.30	8	1,933	0.41%
2021/11/26	1	93.00	0	0.00	93.00	1	1,888	0.05%
2021/11/25	2	97.00	2	95.90	97.00	0	1,821	0.00%
2021/11/24	3	98.80	0	0.00	97.00	3	1,756	0.17%
2021/11/23	4	96.45	5	96.62	93.50	-1	1,586	-0.06%
2021/11/22	2	97.00	5	95.24	95.70	-3	1,465	-0.20%
2021/11/19	4	91.08	4	91.58	92.00	0	1,311	0.00%
2021/11/18	0	0.00	1	85.30	85.30	-1	1,017	-0.10%
2021/11/15	4	76.85	0	0.00	77.40	4	938	0.43%
2021/11/03	0	0.00	2	73.85	74.00	-2	1,002	-0.20%
2021/11/01	0	0.00	3	73.47	75.20	-3	987	-0.30%
2021/10/28	0	0.00	1	73.40	72.00	-1	981	-0.10%
2021/10/27	1	69.70	0.5	70.30	71.10	0.5	971	0.05%
2021/10/26	0	0.00	2	70.30	70.30	-2	974	-0.21%
2021/10/22	3	71.13	0	0.00	70.70	3	1,003	0.30%
2021/10/19	0	0.00	0.3	70.20	71.10	-0.3	1,111	-0.03%
2021/10/18	2	70.75	0	0.00	69.70	2	1,130	0.18%
2021/10/15	0	0.00	1	70.30	70.00	-1	1,170	-0.09%
2021/10/13	2	69.75	0	0.00	69.60	2	1,416	0.14%
2021/10/12	1	74.60	0	0.00	72.90	1	1,581	0.06%
2021/10/07	0	0.00	1	78.50	80.20	-1	1,687	-0.06%
2021/10/04	1	73.90	0	0.00	72.70	1	1,724	0.06%
2021/09/23	0	0.00	10	71.70	71.90	-10	1,780	-0.56%
2021/09/22	0	0.00	3	75.20	75.20	-3	1,786	-0.17%
2021/09/15	1	80.70	0	0.00	75.30	1	1,802	0.06%
2021/09/06	0	0.00	5	82.46	82.00	-5	1,909	-0.26%
2021/09/02	1	84.80	1	87.00	85.30	0	1,977	0.00%
2021/09/01	4	87.10	1	85.90	87.50	3	2,013	0.15%
2021/08/25	5	81.50	0	0.00	82.00	5	2,160	0.23%
2021/08/23	0	0.00	2	77.50	77.60	-2	2,200	-0.09%
2021/08/19	0	0.00	2	74.00	74.00	-2	2,226	-0.09%
2021/08/11	2	86.25	0	0.00	82.50	2	2,359	0.08%
2021/08/09	5	88.94	0	0.00	88.50	5	2,387	0.21%
2021/08/04	1	91.20	0	0.00	91.30	1	2,554	0.04%
2021/07/30	0	0.00	1	94.00	93.00	-1	2,667	-0.04%
2021/07/29	1	93.20	0	0.00	93.50	1	2,711	0.04%
2021/07/28	1	90.50	5	92.50	92.00	-4	2,771	-0.14%
2021/07/27	0	0.00	5	95.90	94.50	-5	2,816	-0.18%
2021/07/23	0	0.00	2	101.00	101.00	-2	2,827	-0.07%
2021/07/22	2	106.00	0	0.00	104.50	2	2,823	0.07%
2021/07/21	1	105.00	0	0.00	106.00	1	2,844	0.04%
2021/07/19	20	111.18	11	111.32	109.50	9	2,850	0.32%
2021/07/16	0	0.00	2	102.85	107.50	-2	2,798	-0.07%
2021/07/15	1	97.20	0	0.00	97.80	1	2,827	0.04%
2021/07/14	1	100.00	0	0.00	101.50	1	2,897	0.03%
2021/07/13	5	95.30	4	99.70	100.50	1	2,776	0.04%
2021/07/12	3	91.20	0	0.00	91.50	3	2,743	0.11%
2021/07/08	0	0.00	4	91.50	92.80	-4	2,879	-0.14%
2021/07/07	1	86.90	0	0.00	86.10	1	2,880	0.03%
2021/07/06	3	87.90	0	0.00	87.50	3	2,934	0.10%
2021/07/05	8	88.79	0	0.00	88.50	8	3,040	0.26%
2021/06/30	12	89.21	0	0.00	88.80	12	3,461	0.35%
2021/06/29	1	89.00	1	89.50	88.30	0	3,637	0.00%
2021/06/25	0	0.00	1	88.70	89.20	-1	3,896	-0.03%
2021/06/23	0	0.00	1	90.30	89.60	-1	4,010	-0.02%
2021/06/22	0	0.00	1	91.50	88.60	-1	4,093	-0.02%
2021/06/21	5	92.08	2	91.60	90.40	3	4,078	0.07%
2021/06/18	2	93.90	6	95.52	94.40	-4	4,072	-0.10%
2021/06/11	2	92.60	1	91.50	91.70	1	4,145	0.02%
2021/06/10	1	91.40	1	92.90	92.90	0	4,212	0.00%
2021/06/09	1	92.50	0	0.00	89.00	1	4,316	0.02%
2021/06/07	1	87.80	1	89.00	88.60	0	4,724	0.00%
2021/06/03	1	93.00	0	0.00	91.80	1	5,016	0.02%
2021/06/02	3	94.83	1	97.90	92.40	2	5,037	0.04%
2021/05/31	1	93.30	0	0.00	92.70	1	4,973	0.02%
2021/05/27	0	0.00	5	91.20	88.80	-5	5,005	-0.10%
2021/05/24	0	0.00	1	88.60	87.00	-1	5,033	-0.02%
2021/05/21	7	86.29	2	85.70	85.80	5	5,051	0.10%
2021/05/20	0	0.00	3	82.80	80.60	-3	5,217	-0.06%
2021/05/19	5	85.06	5	82.02	83.80	0	5,456	0.00%
2021/05/18	0	0.00	2	81.80	81.80	-2	5,571	-0.04%
2021/05/13	3	82.60	1	71.50	81.50	2	5,897	0.03%
2021/05/12	5	81.90	2	83.00	79.40	3	5,836	0.05%
2021/05/11	0	0.00	1	88.20	88.20	-1	5,776	-0.02%
2021/05/10	4	100.03	1	98.50	97.90	3	5,741	0.05%
2021/05/07	0	0.00	1	101.00	102.00	-1	5,737	-0.02%
2021/05/06	1	99.60	0	0.00	98.40	1	5,703	0.02%
2021/04/28	0	0.00	1	118.50	118.50	-1	5,589	-0.02%
2021/04/26	0	0.00	1	129.00	123.00	-1	5,649	-0.02%
2021/04/22	1	126.00	0	0.00	123.00	1	5,613	0.02%
2021/04/20	0	0.00	2	127.00	130.50	-2	5,448	-0.04%
2021/04/19	2	119.00	0	0.00	119.00	2	5,428	0.04%
2021/04/16	1	123.00	1	122.00	121.50	0	5,522	0.00%
2021/04/15	1	119.50	3	125.00	125.00	-2	5,592	-0.04%
2021/04/13	3	123.33	2	126.50	120.00	1	5,539	0.02%
2021/04/09	6	135.17	1	130.50	128.50	5	5,538	0.09%
2021/04/08	6	134.25	4	136.25	136.50	2	5,427	0.04%
2021/04/07	1	124.50	2	123.00	127.50	-1	5,213	-0.02%
2021/04/06	4	119.25	2	118.50	118.50	2	5,096	0.04%
2021/04/01	5	123.30	1	119.50	118.50	4	5,014	0.08%
2021/03/31	5	118.10	12	122.25	123.50	-7	4,871	-0.14%
2021/03/30	0	0.00	1	112.50	112.50	-1	4,673	-0.02%
2021/03/29	6	112.33	0	0.00	110.50	6	4,642	0.13%
2021/03/26	0	0.00	2	109.00	109.50	-2	4,574	-0.04%
2021/03/25	3	106.83	12	106.96	106.50	-9	4,530	-0.20%
2021/03/22	0	0.00	4	105.50	104.50	-4	4,425	-0.09%
2021/03/19	1	106.50	51	106.99	106.50	-50	4,403	-1.14%
2021/03/18	0	0.00	1	103.00	105.00	-1	4,363	-0.02%
2021/03/17	0	0.00	1	104.00	104.50	-1	4,317	-0.02%
2021/03/16	3	103.17	0	0.00	101.50	3	4,270	0.07%
2021/03/15	35	101.46	6	101.42	101.00	29	4,202	0.69%
2021/03/12	37	109.49	1	106.50	108.00	36	4,058	0.89%
2021/03/11	7	110.29	12	112.67	116.00	-5	3,863	-0.13%
2021/03/10	9	112.17	5	113.00	105.50	4	3,656	0.11%
2021/03/09	2	108.00	0	0.00	108.50	2	3,345	0.06%
2021/03/08	1	115.00	7	110.14	111.00	-6	3,316	-0.18%
2021/03/05	0	0.00	21	105.48	108.50	-21	3,278	-0.64%
2021/03/04	0	0.00	4	108.00	109.00	-4	3,270	-0.12%
2021/03/03	4	108.50	2	104.25	107.00	2	3,269	0.06%
2021/03/02	1	116.00	8	112.19	106.00	-7	3,270	-0.21%
2021/02/26	12	112.42	1	109.00	112.00	11	3,245	0.34%
2021/02/25	1	109.50	0	0.00	108.50	1	3,203	0.03%
2021/02/24	0	0.00	5	105.00	105.00	-5	3,189	-0.16%
2021/02/22	6	107.92	10	106.50	113.00	-4	3,107	-0.13%
2021/02/19	8	107.56	2.4	106.11	103.00	5.6	2,950	0.19%
2021/02/18	1	103.50	10	99.95	104.00	-9	2,701	-0.33%
2021/02/17	5	92.40	12.4	92.40	94.70	-7.4	2,564	-0.29%
2021/02/05	15	85.46	18	86.01	86.10	-3	2,517	-0.12%
2021/02/04	8	79.48	12	80.48	80.80	-4	2,348	-0.17%
2021/02/03	0	0.00	103	75.83	76.00	-103	2,268	-4.54%	大賣/鉅額交易
2021/02/02	0	0.00	45	75.27	75.90	-45	2,285	-1.97%
2021/02/01	2	74.15	0	0.00	73.00	2	2,305	0.09%
2021/01/29	1	78.10	4	78.08	76.90	-3	2,315	-0.13%
2021/01/28	3	77.57	2	78.95	77.50	1	2,328	0.04%
2021/01/27	0	0.00	3	77.50	78.20	-3	2,352	-0.13%
2021/01/26	2	79.05	0	0.00	77.10	2	2,335	0.09%
2021/01/25	1	80.10	3	80.20	80.40	-2	2,312	-0.09%
2021/01/22	11	80.20	10	80.92	81.00	1	2,284	0.04%
2021/01/21	4	77.83	4	78.20	78.00	0	2,249	0.00%
2021/01/20	1	80.00	4	78.83	76.00	-3	2,242	-0.13%
2021/01/19	181	81.15	3	81.23	81.00	178	2,237	7.96%	大買/鉅額交易
2021/01/15	0	0.00	1	79.90	78.00	-1	2,147	-0.05%
2021/01/14	0	0.00	6	79.55	80.10	-6	2,122	-0.28%
2021/01/13	0	0.00	4	79.48	80.50	-4	2,050	-0.20%
2021/01/12	5	78.36	1	76.50	76.50	4	1,950	0.21%
2021/01/11	1	78.30	0	0.00	77.80	1	1,871	0.05%
2021/01/08	1	75.90	4	76.13	75.90	-3	1,773	-0.17%
2021/01/07	5	73.12	0	0.00	73.20	5	1,668	0.30%
2021/01/06	0	0.00	1	72.70	71.00	-1	1,632	-0.06%
2021/01/05	1	74.30	4	72.15	72.80	-3	1,582	-0.19%
2021/01/04	1	67.40	0	0.00	69.20	1	1,534	0.07%
2020/12/29	4	65.50	0	0.00	65.60	4	1,570	0.25%
2020/12/28	1	66.80	0	0.00	66.40	1	1,577	0.06%
2020/12/25	1	67.70	2.1	67.75	67.70	-1.1	1,576	-0.07%
2020/12/24	8	64.71	2	66.60	66.60	6	1,544	0.39%
2020/12/22	1	61.90	0	0.00	61.10	1	1,549	0.06%
2020/12/21	0	0.00	1	62.40	62.60	-1	1,583	-0.06%
2020/12/18	1	62.60	0	0.00	63.30	1	1,619	0.06%
2020/12/10	0	0.00	0	67.50	66.80	0	1,775	0.00%
2020/12/09	0	0.00	2	67.10	68.00	-2	1,783	-0.11%
2020/12/08	1	65.20	2	66.00	65.60	-1	1,805	-0.06%
2020/12/07	3	63.27	0	0.00	65.20	3	1,836	0.16%
2020/12/04	2	66.85	10.1	67.00	66.20	-8.1	1,845	-0.44%
2020/12/03	1	68.10	0	0.00	68.10	1	1,858	0.05%
2020/11/30	0	0.00	1	68.60	68.50	-1	2,108	-0.05%
2020/11/27	2	68.10	1	68.20	68.50	1	2,158	0.05%
2020/11/26	2	68.55	0	0.00	68.50	2	2,171	0.09%
2020/11/25	7	70.06	0	0.00	69.80	7	2,208	0.32%
2020/11/23	10	72.60	1	73.80	72.60	9	2,305	0.39%
2020/11/18	1	72.70	3	71.97	72.60	-2	2,633	-0.08%
2020/11/12	5.8	74.35	6	72.95	72.60	-0.2	3,064	-0.01%
2020/11/10	0	0.00	1	70.90	71.00	-1	3,151	-0.03%
2020/11/06	2	71.50	0	0.00	70.30	2	3,626	0.06%
2020/11/05	0	0.00	1	71.40	70.50	-1	3,703	-0.03%
2020/11/02	1	69.00	0	0.00	69.40	1	4,225	0.02%
2020/10/29	0	0.00	4	70.45	71.80	-4	4,606	-0.09%
2020/10/27	2	74.45	0	0.00	73.20	2	4,725	0.04%
2020/10/23	0	0.00	1	77.00	77.40	-1	4,754	-0.02%
2020/10/22	2	76.10	0	0.00	75.40	2	4,856	0.04%
2020/10/20	2.9	78.20	0	0.00	78.20	2.9	5,179	0.06%
2020/10/19	4	78.03	0.2	79.00	79.10	3.8	5,301	0.07%
2020/10/16	3	79.23	0	0.00	78.50	3	5,559	0.05%
2020/10/13	0	0.00	1	81.80	81.60	-1	5,963	-0.02%
2020/10/12	2	82.00	0	0.00	82.00	2	6,012	0.03%
2020/10/08	2	84.60	2	84.70	85.30	0	6,212	0.00%
2020/10/07	0	0.00	5	84.88	84.20	-5	6,247	-0.08%
2020/10/06	5	84.00	2	84.35	84.60	3	6,286	0.05%
2020/09/29	1	79.80	0	0.00	79.80	1	6,440	0.02%
2020/09/25	1	80.30	1	83.00	78.60	0	6,757	0.00%
2020/09/22	0	0.00	1	85.50	84.70	-1	6,825	-0.01%
2020/09/18	1	84.10	0	0.00	85.50	1	6,766	0.01%
2020/09/17	1	82.90	1	83.00	82.80	0	6,736	0.00%
2020/09/16	1	80.70	0	0.00	80.70	1	6,693	0.01%
2020/09/15	0.2	81.90	0	0.00	81.10	0.2	6,693	0.00%
2020/09/14	0	0.00	2	79.70	81.40	-2	6,695	-0.03%
2020/09/11	1	81.70	1	81.20	80.20	0	6,689	0.00%
2020/09/10	1	88.50	0	0.00	88.40	1	6,660	0.02%
2020/09/08	0	0.00	20	87.59	85.50	-20	6,608	-0.30%
2020/09/07	6	91.60	6	89.15	88.00	0	6,598	0.00%
2020/09/04	21	90.70	0	0.00	91.00	21	6,575	0.32%
2020/09/03	4	94.13	5	93.20	91.50	-1	6,609	-0.02%
2020/09/02	1	93.10	1	92.80	92.30	0	6,463	0.00%
2020/09/01	0	0.00	1	91.00	92.10	-1	6,443	-0.02%
2020/08/31	0	0.00	1	92.60	92.60	-1	6,441	-0.02%
2020/08/28	4	91.43	0	0.00	90.00	4	6,398	0.06%
2020/08/27	0	0.00	6	90.67	91.00	-6	6,363	-0.09%
2020/08/26	8	93.98	4	91.83	90.70	4	6,368	0.06%
2020/08/25	2	90.00	0	0.00	90.30	2	6,208	0.03%
2020/08/24	0	0.00	1	86.20	86.50	-1	6,137	-0.02%
2020/08/21	1	83.80	2	81.80	84.00	-1	6,181	-0.02%
2020/08/20	1	80.90	1.5	83.01	79.20	-0.5	6,418	-0.01%
2020/08/19	1	90.50	3	90.90	87.80	-2	6,420	-0.03%
2020/08/18	2	88.00	14	87.57	88.30	-12	6,298	-0.19%
2020/08/17	6	89.50	3	89.60	90.10	3	6,207	0.05%
2020/08/14	0	0.00	2	85.75	85.40	-2	6,119	-0.03%
2020/08/13	22	88.28	23	91.14	85.50	-1	6,069	-0.02%
2020/08/12	3	87.47	6	86.77	86.80	-3	5,730	-0.05%
2020/08/11	7	86.46	10	83.02	82.50	-3	5,593	-0.05%
2020/08/10	6	85.10	2	85.95	86.40	4	5,506	0.07%
2020/08/07	1	85.90	14	85.06	86.50	-13	5,433	-0.24%
2020/08/06	14	86.28	3	85.00	82.50	11	5,272	0.21%
2020/08/05	2	82.65	4	84.15	83.50	-2	5,052	-0.04%
2020/08/04	2	77.00	0	0.00	78.00	2	4,766	0.04%
2020/08/03	1	78.50	0	0.00	77.20	1	4,866	0.02%
2020/07/28	3	74.00	12	70.90	71.50	-9	4,966	-0.18%
2020/07/27	3	78.30	4	79.78	75.40	-1	5,000	-0.02%
2020/07/24	2	75.50	0	0.00	74.90	2	4,867	0.04%
2020/07/22	4	77.85	2.2	77.21	77.60	1.8	4,881	0.04%
2020/07/21	2	72.85	11	75.92	77.00	-9	4,628	-0.19%
2020/07/20	0	0.00	2	68.50	70.00	-2	4,298	-0.05%
2020/07/17	5	69.52	2	70.80	69.70	3	4,305	0.07%
2020/07/16	2	70.30	7	70.93	71.30	-5	4,378	-0.11%
2020/07/15	21	73.53	15	73.29	70.60	6	4,352	0.14%
2020/07/14	2	69.90	0	0.00	70.90	2	4,200	0.05%
2020/07/13	3	69.73	0	0.00	69.80	3	4,194	0.07%
2020/07/10	12	68.26	7	67.33	66.70	5	4,207	0.12%
2020/07/09	2	71.30	0	0.00	71.40	2	4,240	0.05%
2020/07/08	11	72.38	1	72.30	72.20	10	4,299	0.23%
2020/07/07	3	70.93	1	71.20	72.20	2	4,295	0.05%
2020/07/06	8	68.89	0	0.00	70.40	8	4,208	0.19%
2020/07/03	0	0.00	1	65.30	65.60	-1	4,143	-0.02%
2020/07/02	5	66.68	5	66.68	65.00	0	4,194	0.00%
2020/07/01	0	0.00	2	64.40	64.40	-2	4,143	-0.05%
2020/06/30	2	61.00	0	0.00	61.10	2	4,123	0.05%
2020/06/10	0	0.00	1	63.00	62.40	-1	4,405	-0.02%
2020/06/08	0	0.00	10	65.60	65.30	-10	4,390	-0.23%
2020/06/01	0	0.00	2	66.80	66.40	-2	4,353	-0.05%
2020/05/29	3	66.90	1	67.20	65.60	2	4,350	0.05%
2020/05/27	8	69.19	9	69.67	67.60	-1	4,271	-0.02%
2020/05/26	11	66.70	4	67.20	67.20	7	4,066	0.17%
2020/05/25	0	0.00	3	61.30	61.10	-3	3,956	-0.08%
2020/05/21	0	0.00	1	63.90	64.90	-1	3,911	-0.03%
2020/05/20	4	62.55	1	61.60	62.40	3	3,874	0.08%
2020/05/19	0	0.00	3	61.60	61.60	-3	3,859	-0.08%
2020/05/18	1	62.20	0	0.00	61.00	1	3,845	0.03%
2020/05/15	3	61.53	3	61.50	61.40	0	3,796	0.00%
2020/05/14	1	64.00	2	63.20	61.50	-1	3,775	-0.03%
2020/05/13	1	65.00	0	0.00	65.10	1	3,711	0.03%
2020/05/12	1	65.50	7	65.80	65.40	-6	3,719	-0.16%
2020/05/11	3	65.80	6	66.18	65.60	-3	3,681	-0.08%
2020/05/08	3	68.50	16	68.14	66.90	-13	3,618	-0.36%
2020/05/07	7	67.73	1	65.70	68.50	6	3,480	0.17%
2020/05/06	8	64.54	8	64.44	63.60	0	3,332	0.00%
2020/05/05	1	64.20	2	63.70	64.30	-1	3,292	-0.03%
2020/05/04	14	63.51	19	63.16	63.60	-5	3,234	-0.15%
2020/04/30	27	64.47	5	64.60	64.70	22	3,185	0.69%
2020/04/29	2	62.00	20	62.66	62.00	-18	3,067	-0.59%
2020/04/28	24	60.77	5	59.12	61.00	19	2,958	0.64%
2020/04/24	2	54.20	0	0.00	54.20	2	2,753	0.07%
2020/04/23	8	54.13	8	54.14	54.60	0	2,753	0.00%
2020/04/22	5	53.08	3	51.70	53.50	2	2,717	0.07%
2020/04/21	3	53.17	1	52.70	52.80	2	2,683	0.07%
2020/04/20	1	55.80	1	56.20	55.80	0	2,588	0.00%
2020/04/17	7	57.83	6	57.58	55.80	1	2,571	0.04%
2020/04/16	3	59.23	3	58.07	59.70	0	2,489	0.00%
2020/04/15	2	59.65	0	0.00	58.20	2	2,439	0.08%
2020/04/14	2	58.00	2	59.00	60.00	0	2,385	0.00%
2020/04/13	3	56.50	5	57.88	56.50	-2	2,306	-0.09%
2020/04/10	3	54.90	5	55.18	55.90	-2	2,201	-0.09%
2020/04/07	0	0.00	1	50.00	51.40	-1	2,035	-0.05%
2020/03/31	0	0.00	1	45.10	46.90	-1	1,972	-0.05%
2020/03/30	9	43.89	1	44.10	44.70	8	1,935	0.41%
2020/03/27	4	43.20	12	45.02	44.00	-8	1,912	-0.42%
2020/03/26	2	41.80	5	42.38	43.30	-3	1,835	-0.16%
2020/03/13	0	0.00	1	36.25	37.95	-1	1,771	-0.06%
2020/03/11	0	0.00	4	45.20	44.50	-4	1,725	-0.23%
2020/03/10	1	46.90	0	0.00	47.75	1	1,714	0.06%
2020/03/09	0	0.00	6	47.50	47.20	-6	1,697	-0.35%
2020/03/05	0	0.00	1	53.00	52.80	-1	1,678	-0.06%
2020/03/04	1	51.40	0	0.00	50.70	1	1,716	0.06%
2020/03/03	2	52.70	0	0.00	52.70	2	1,705	0.12%
2020/03/02	0	0.00	1	53.40	52.40	-1	1,703	-0.06%
2020/02/27	0	0.00	1	55.70	55.70	-1	1,676	-0.06%
2020/02/26	4	57.55	7	60.57	61.00	-3	1,588	-0.19%
2020/02/25	1	55.50	0	0.00	55.50	1	1,527	0.07%
2020/02/17	0	0.00	2	58.10	57.00	-2	1,947	-0.10%
2020/02/13	1	59.60	0	0.00	57.50	1	2,475	0.04%
2020/02/12	2	57.20	2	56.70	56.80	0	2,503	0.00%
2020/02/07	5	55.90	0	0.00	55.90	5	2,672	0.19%
2020/02/04	2	56.75	1	57.80	58.80	1	2,886	0.03%
2020/01/31	0	0.00	3	59.17	58.30	-3	2,903	-0.10%
2020/01/20	0	0.00	1	68.00	67.90	-1	2,994	-0.03%
2020/01/17	0	0.00	2	67.90	67.90	-2	3,055	-0.07%
2020/01/09	1	67.20	1	66.50	67.30	0	3,658	0.00%
2020/01/06	0	0.00	10	68.80	68.20	-10	4,181	-0.24%
2020/01/03	4	71.60	2	70.70	69.60	2	4,258	0.05%
2019/12/27	1	69.50	0	0.00	68.80	1	4,959	0.02%
2019/12/25	1	68.70	1	69.80	69.90	0	4,939	0.00%
2019/12/18	0	0.00	1	68.30	67.90	-1	5,001	-0.02%
2019/12/17	1	69.30	0	0.00	69.30	1	5,055	0.02%
2019/12/16	3	69.87	0	0.00	69.10	3	5,045	0.06%
2019/12/13	1	66.70	3	66.63	66.90	-2	5,034	-0.04%
2019/12/12	2	67.15	0	0.00	67.00	2	5,167	0.04%
2019/12/11	0	0.00	4	67.00	67.00	-4	5,200	-0.08%
2019/12/05	3	67.90	0	0.00	68.00	3	5,523	0.05%
2019/12/02	0	0.00	1	68.20	67.90	-1	5,915	-0.02%
2019/11/29	2	70.00	6	69.40	67.00	-4	5,902	-0.07%
2019/11/28	2	66.60	0	0.00	67.00	2	5,850	0.03%
2019/11/27	2	67.25	0	0.00	66.40	2	5,873	0.03%
2019/11/26	1	67.30	3	67.60	66.90	-2	5,885	-0.03%
2019/11/25	2	67.50	2	67.10	67.00	0	5,917	0.00%
2019/11/21	0	0.00	1	66.70	66.50	-1	5,967	-0.02%
2019/11/20	6	66.13	0	0.00	65.50	6	5,980	0.10%
2019/11/18	0	0.00	1	71.20	71.10	-1	6,028	-0.02%
2019/11/15	3	72.10	0	0.00	72.90	3	6,208	0.05%
2019/11/14	2	71.80	1	71.30	71.30	1	6,279	0.02%
2019/11/13	14	73.42	10	75.69	71.60	4	6,309	0.06%
2019/11/12	2	73.40	1	76.30	76.30	1	5,966	0.02%
2019/11/08	5	71.12	5	71.48	71.80	0	5,794	0.00%
2019/11/07	2	71.70	1	68.40	68.40	1	5,753	0.02%
2019/11/06	2	71.40	2.1	71.00	71.00	-0.1	5,755	0.00%
2019/11/04	10	71.00	0	0.00	70.70	10	5,714	0.17%
2019/11/01	6	69.90	6	70.40	70.40	0	5,671	0.00%
2019/10/29	1	67.00	2	67.60	67.90	-1	5,573	-0.02%
2019/10/28	1	69.40	0	0.00	67.90	1	5,523	0.02%
2019/10/25	2	71.60	3	68.90	69.30	-1	5,519	-0.02%
2019/10/24	1	70.20	3	69.80	70.00	-2	5,462	-0.04%
2019/10/23	0	0.00	3	70.90	70.60	-3	5,442	-0.06%
2019/10/22	5	70.84	4	71.95	71.70	1	5,363	0.02%
2019/10/21	0	0.00	5	70.00	69.80	-5	5,309	-0.09%
2019/10/18	0	0.00	1	73.00	72.20	-1	5,239	-0.02%
2019/10/17	5	72.78	0	0.00	72.50	5	5,170	0.10%
2019/10/16	6	71.57	5	72.72	73.20	1	5,059	0.02%
2019/10/15	7	69.97	3	69.83	71.30	4	4,887	0.08%
2019/10/08	1	60.80	0	0.00	59.70	1	4,651	0.02%
2019/10/07	3	63.37	3	62.60	60.50	0	4,646	0.00%
2019/10/04	2	59.00	0	0.00	60.30	2	4,391	0.05%
2019/10/03	0	0.00	1.1	54.11	57.90	-1.1	4,220	-0.03%
2019/10/02	0	0.00	0.1	54.00	54.20	-0.1	4,071	0.00%
2019/10/01	1	54.00	0	0.00	53.80	1	4,047	0.02%
2019/09/25	0	0.00	2	51.90	52.00	-2	4,001	-0.05%
2019/09/24	2	53.05	2	53.25	52.80	0	4,039	0.00%
2019/09/23	1	52.10	1	52.60	52.10	0	4,010	0.00%
2019/09/20	1	52.30	3	52.80	52.30	-2	4,003	-0.05%
2019/09/19	1	51.00	1	50.50	51.40	0	3,970	0.00%
2019/09/18	2	51.75	0	0.00	52.00	2	4,028	0.05%
2019/09/17	2	52.90	1	50.20	50.30	1	4,031	0.02%
2019/09/11	1	55.70	1	56.10	55.60	0	3,935	0.00%
2019/09/10	0	0.00	5	56.30	54.20	-5	3,849	-0.13%
2019/09/09	2	55.00	2	55.10	56.50	0	3,764	0.00%
2019/09/06	14	54.01	11	53.43	54.80	3	3,642	0.08%
2019/09/05	3	51.43	3	51.70	51.80	0	3,431	0.00%
2019/08/26	0	0.00	1	46.50	45.50	-1	3,033	-0.03%
2019/08/23	0	0.00	1	49.60	48.20	-1	2,992	-0.03%
2019/08/22	2	49.90	7	49.64	49.70	-5	2,932	-0.17%
2019/08/21	4	46.88	2	47.80	47.55	2	2,797	0.07%
2019/08/20	15	47.87	10	50.11	46.55	5	2,726	0.18%
2019/08/19	4	46.20	6	45.95	47.75	-2	2,468	-0.08%
2019/08/16	1	43.15	5	43.15	43.45	-4	2,348	-0.17%
2019/08/15	1	41.35	0	0.00	41.30	1	2,263	0.04%
2019/08/14	1	42.75	0	0.00	41.90	1	2,263	0.04%
2019/08/08	1	41.90	0	0.00	42.05	1	2,258	0.04%
2019/08/06	0	0.00	4	36.70	38.00	-4	2,234	-0.18%
2019/08/02	1	41.50	0	0.00	41.50	1	2,185	0.05%
2019/08/01	2	42.45	0	0.00	43.00	2	2,165	0.09%
2019/07/30	1	41.30	11	41.56	41.60	-10	2,116	-0.47%
2019/07/26	0	0.00	1	43.65	43.80	-1	2,030	-0.05%
2019/07/25	4	45.01	1	43.85	43.70	3	2,023	0.15%
2019/07/24	1	45.10	5	44.91	44.80	-4	2,013	-0.20%
2019/07/23	4	44.78	1	44.80	44.80	3	2,094	0.14%
2019/07/19	4	42.23	1	42.20	41.80	3	2,264	0.13%
2019/07/17	1	41.30	5	41.35	41.30	-4	2,464	-0.16%
2019/07/16	5	44.26	2	43.90	43.85	3	2,531	0.12%
2019/07/12	3	41.70	0	0.00	41.80	3	2,629	0.11%
2019/07/11	2	40.55	0	0.00	40.85	2	2,606	0.08%
2019/07/10	2	38.70	1	38.75	38.85	1	2,544	0.04%
2019/07/09	1	37.90	0	0.00	37.40	1	2,544	0.04%
2019/07/05	0	0.00	1	36.95	36.95	-1	2,523	-0.04%
2019/07/03	1	37.45	0	0.00	36.90	1	2,549	0.04%
2019/07/02	0	0.00	2	36.85	36.85	-2	2,551	-0.08%
2019/06/24	5	36.72	0	0.00	37.30	5	2,901	0.17%
2019/06/21	1	37.05	0	0.00	35.55	1	2,888	0.03%
2019/06/20	1	34.40	0	0.00	34.75	1	2,792	0.04%
2019/06/10	1	33.20	1	33.55	33.05	0	2,997	0.00%
2019/04/24	2	45.85	0	0.00	44.70	2	2,682	0.07%
2019/04/18	0	0.00	1	62.00	60.20	-1	2,243	-0.04%
2019/04/17	1	60.70	0	0.00	60.60	1	2,236	0.04%
2019/04/16	1	58.00	0	0.00	59.40	1	2,308	0.04%
2019/04/09	0	0.00	0.1	54.00	54.00	-0.1	2,253	-0.01%
2019/04/08	0	0.00	1	55.80	55.60	-1	2,254	-0.04%
2019/04/03	0	0.00	10	54.50	55.50	-10	2,286	-0.44%
2019/03/27	0	0.00	1	43.20	44.00	-1	2,028	-0.05%
2019/03/20	10	36.23	0	0.00	36.35	10	1,734	0.58%
2019/03/19	1	36.20	0	0.00	35.95	1	1,694	0.06%
2019/03/07	0	0.00	3	31.25	30.80	-3	1,452	-0.21%
2019/02/25	0	0.00	1	31.80	31.00	-1	1,324	-0.08%
2019/02/22	0	0.00	1	30.10	30.10	-1	1,268	-0.08%
2019/02/21	1	30.50	1	30.60	30.00	0	1,253	0.00%
2019/02/19	1	31.30	0	0.00	31.00	1	1,215	0.08%
2019/02/18	3	31.00	0	0.00	31.40	3	1,164	0.26%
2019/02/15	1	28.55	0	0.00	28.55	1	1,088	0.09%
2019/01/11	0	0.00	2	29.80	29.70	-2	802	-0.25%
2018/12/26	0	0.00	2	30.00	29.40	-2	401	-0.50%
2018/12/25	2	29.60	0	0.00	28.90	2	348	0.57%
2018/12/24	3	28.83	1	29.10	29.20	2	301	0.66%
2018/08/27	0	0.00	1	21.85	21.90	-1	53	-1.86%
2018/04/16	0	0.00	1	25.70	25.70	-1	239	-0.42%
2018/04/02	1	26.80	1	26.90	26.60	0	214	0.00%
2018/03/31	1	27.90	0	0.00	27.10	1	229	0.44%