力致 (3483)-群益金鼎-中山券商分點個股進出

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
162.0
漲跌
▼3.5
漲幅
-2.11%
成交量
3,538張
產業
上櫃電腦及週邊類股
359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－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/05/09	11	165.86	15	163.03	162.00	-4	4,418	-0.09%
2024/05/08	2	164.75	5	165.40	165.50	-3	4,402	-0.07%
2024/05/06	1	162.50	1	158.00	158.00	0	4,500	0.00%
2024/05/03	2	161.25	1	162.00	160.50	1	4,519	0.02%
2024/05/02	1	167.50	2	162.75	163.00	-1	4,535	-0.02%
2024/04/30	4	162.25	2	163.50	166.50	2	4,657	0.04%
2024/04/29	2	156.75	3	160.17	160.00	-1	4,554	-0.02%
2024/04/26	2	155.50	3.3	154.31	154.00	-1.3	4,509	-0.03%
2024/04/25	0	0.00	2	146.00	145.00	-2	4,466	-0.04%
2024/04/23	0	0.00	1	141.00	141.00	-1	4,486	-0.02%
2024/04/19	3	139.50	0	0.00	140.50	3	4,527	0.07%
2024/04/17	0	0.00	0.1	136.50	137.00	-0.1	4,522	0.00%
2024/04/16	0	0.00	2	135.00	135.00	-2	4,523	-0.04%
2024/04/15	1	144.50	0	0.00	144.50	1	4,502	0.02%
2024/04/11	1	146.50	0	145.50	146.00	1	4,536	0.02%
2024/04/10	1	147.50	1	147.00	147.00	0	4,582	0.00%
2024/04/09	1	149.00	1	148.50	149.00	0	4,649	0.00%
2024/04/08	1	150.50	2	150.50	150.00	-1	4,695	-0.02%
2024/04/03	0	0.00	1	151.00	152.50	-1	4,757	-0.02%
2024/04/02	1	150.00	0	0.00	150.00	1	4,921	0.02%
2024/03/29	3	155.50	0	0.00	153.00	3	5,043	0.06%
2024/03/28	1	154.00	1	153.50	153.00	0	5,038	0.00%
2024/03/25	4	162.38	1	161.00	161.00	3	5,076	0.06%
2024/03/22	0	0.00	4	154.88	155.50	-4	5,064	-0.08%
2024/03/19	0.1	149.00	0	0.00	147.50	0.1	5,005	0.00%
2024/03/18	1	146.00	0	0.00	147.00	1	4,999	0.02%
2024/03/15	3	145.50	0	0.00	146.00	3	4,996	0.06%
2024/03/14	4	146.88	0	0.00	145.00	4	5,034	0.08%
2024/03/13	2	153.75	1	153.50	151.50	1	4,992	0.02%
2024/03/12	4	156.50	1	156.50	158.50	3	4,989	0.06%
2024/03/11	1	155.50	1	159.50	154.50	0	4,970	0.00%
2024/03/08	1	159.00	3	162.50	157.50	-2	4,947	-0.04%
2024/03/07	14	168.32	8	164.00	164.00	6	4,979	0.12%
2024/03/06	8.6	177.13	0	0.00	168.00	8.6	4,946	0.17%
2024/03/05	0.1	170.79	20	171.50	171.50	-19.9	4,725	-0.42%
2024/03/04	2	171.25	0	0.00	169.00	2	4,744	0.04%
2024/03/01	2	171.75	0	0.00	170.50	2	4,736	0.04%
2024/02/29	1.3	170.60	1	172.00	171.50	0.3	4,729	0.01%
2024/02/27	3	165.17	1	166.50	167.00	2	4,754	0.04%
2024/02/26	0	0.00	1	166.00	164.50	-1	5,015	-0.02%
2024/02/23	1	168.00	4	165.88	165.00	-3	5,335	-0.06%
2024/02/22	1	173.00	2	169.50	170.00	-1	5,731	-0.02%
2024/02/21	0	0.00	2	170.00	169.50	-2	5,855	-0.03%
2024/02/19	4	173.38	1	170.50	170.50	3	5,869	0.05%
2024/02/16	4	178.75	3	181.00	176.00	1	5,848	0.02%
2024/02/15	3	181.33	14	177.57	182.50	-11	5,754	-0.19%
2024/02/05	41	172.63	23	171.78	166.00	18	5,645	0.32%
2024/02/02	5	173.50	34	171.79	172.00	-29	5,433	-0.53%
2024/02/01	4	164.25	3	164.00	164.00	1	5,413	0.02%
2024/01/31	8	163.00	6	162.50	163.00	2	5,470	0.04%
2024/01/30	2	164.50	1.1	164.82	165.00	0.9	5,479	0.02%
2024/01/26	4	157.75	2	158.50	156.50	2	5,442	0.04%
2024/01/25	4	163.50	4	164.50	162.50	0	5,474	0.00%
2024/01/24	8	166.19	8	167.25	165.00	0	5,440	0.00%
2024/01/23	0	0.00	2	162.75	161.50	-2	5,266	-0.04%
2024/01/22	1	164.00	2.2	161.99	163.50	-1.2	5,216	-0.02%
2024/01/19	23	160.13	0	0.00	156.00	23	5,153	0.45%
2024/01/17	1	161.50	1	162.00	158.00	0	5,142	0.00%
2024/01/16	2	158.75	1	161.00	161.00	1	5,166	0.02%
2024/01/15	0	0.00	1	157.50	157.50	-1	5,209	-0.02%
2024/01/12	1	154.00	0	0.00	151.50	1	5,220	0.02%
2024/01/11	2	151.50	0	0.00	153.00	2	5,283	0.04%
2024/01/08	1	152.50	0	0.00	152.50	1	5,686	0.02%
2024/01/05	2	156.75	1	157.00	157.00	1	5,926	0.02%
2024/01/04	2	162.50	0	0.00	159.00	2	6,164	0.03%
2024/01/03	0	0.00	0.2	163.67	163.50	-0.2	6,308	0.00%
2024/01/02	2	162.25	1	162.50	162.00	1	6,414	0.02%
2023/12/29	1	159.00	2	162.25	162.50	-1	6,419	-0.02%
2023/12/28	1	160.50	1.1	161.02	160.50	-0.1	6,370	0.00%
2023/12/27	5	159.60	7.2	159.94	159.00	-2.2	6,234	-0.04%
2023/12/25	0	0.00	1	150.00	150.00	-1	6,214	-0.02%
2023/12/22	3	155.33	2	153.25	152.00	1	6,234	0.02%
2023/12/21	2	151.25	1	151.00	151.00	1	6,247	0.02%
2023/12/20	9.1	152.28	4	152.50	152.00	5.1	6,256	0.08%
2023/12/19	12	147.83	11	148.00	150.50	1	6,254	0.02%
2023/12/18	11	148.27	11	148.95	149.50	0	6,320	0.00%
2023/12/15	2	150.50	0	0.00	149.00	2	6,331	0.03%
2023/12/14	16	149.91	15	151.50	151.50	1	6,347	0.02%
2023/12/12	4	149.88	1	151.00	149.00	3	6,376	0.05%
2023/12/11	3.1	149.06	0	0.00	150.50	3.1	6,421	0.05%
2023/12/08	0	156.00	0	0.00	155.00	0	6,413	0.00%
2023/12/07	4.1	156.29	1	151.00	152.50	3.1	6,428	0.05%
2023/12/06	4	160.50	4	161.00	159.00	0	6,474	0.00%
2023/12/04	6.1	158.75	0	0.00	158.50	6.1	6,836	0.09%
2023/12/01	1	165.00	0.2	165.63	165.50	0.8	6,804	0.01%
2023/11/30	0	0.00	1	160.00	160.00	-1	6,874	-0.01%
2023/11/29	1.2	161.94	1.1	161.50	161.00	0.1	6,901	0.00%
2023/11/27	0	0.00	3	159.17	158.50	-3	6,860	-0.04%
2023/11/24	2	162.50	4	161.75	159.00	-2	6,864	-0.03%
2023/11/23	13.2	171.80	7	167.14	162.50	6.1	6,816	0.09%
2023/11/22	7.1	169.86	19.1	165.92	176.00	-12	6,667	-0.18%
2023/11/21	13	166.50	4.3	162.97	167.00	8.8	6,469	0.14%
2023/11/20	6	151.08	29.1	154.50	155.00	-23.1	6,280	-0.37%
2023/11/17	2	149.00	3	149.67	146.50	-1	6,331	-0.02%
2023/11/15	3	147.33	0	0.00	145.00	3	6,902	0.04%
2023/11/14	3	145.00	1	147.50	145.00	2	7,084	0.03%
2023/11/13	3	142.83	3	144.83	145.00	0	7,386	0.00%
2023/11/10	12	142.83	0	0.00	143.00	12	7,681	0.16%
2023/11/09	13	154.42	22	151.27	151.50	-9	7,907	-0.11%
2023/11/08	20	150.00	0	0.00	150.00	20	8,067	0.25%
2023/11/07	0	0.00	1	147.50	148.00	-1	8,241	-0.01%
2023/11/06	5	148.00	5	148.40	146.00	0	9,352	0.00%
2023/11/02	1	142.00	1.2	140.92	146.00	-0.2	9,627	0.00%
2023/10/31	0.3	133.50	0	0.00	132.00	0.3	9,595	0.00%
2023/10/30	1	140.50	0	0.00	141.00	1	9,587	0.01%
2023/10/27	2	139.25	2	141.25	136.50	0	9,593	0.00%
2023/10/25	0	0.00	1	139.00	143.00	-1	9,617	-0.01%
2023/10/24	3	135.33	2	136.25	138.00	1	9,593	0.01%
2023/10/23	0.1	139.50	3	140.17	137.50	-2.9	9,575	-0.03%
2023/10/20	3	143.83	0	0.00	143.50	3	9,546	0.03%
2023/10/19	3	144.83	4	144.63	145.50	-1	9,627	-0.01%
2023/10/18	2	148.75	0	0.00	147.00	2	9,612	0.02%
2023/10/17	9.1	150.89	40	149.91	148.50	-30.9	9,610	-0.32%
2023/10/16	24	157.25	23	151.96	153.50	1	9,779	0.01%
2023/10/13	6	152.74	34	150.81	153.00	-28	10,092	-0.28%
2023/10/12	14	154.57	5.3	153.07	154.00	8.7	9,938	0.09%
2023/10/11	34	146.76	5.2	145.21	144.00	28.8	9,730	0.30%
2023/10/06	12	145.12	2	141.75	141.00	10	9,612	0.10%
2023/10/05	0	0.00	0.1	141.00	139.50	-0.1	9,489	0.00%
2023/10/03	1	136.50	1	135.00	135.00	0	9,490	0.00%
2023/10/02	1	140.50	0.1	140.00	139.00	0.9	9,503	0.01%
2023/09/26	15	135.80	6	131.92	130.50	9	9,589	0.09%
2023/09/22	0	0.00	1	129.00	132.00	-1	9,805	-0.01%
2023/09/21	5	124.00	5	124.00	129.00	0	9,794	0.00%
2023/09/20	1	132.00	2	131.50	131.50	-1	9,702	-0.01%
2023/09/19	2.2	132.05	0	0.00	131.50	2.2	9,769	0.02%
2023/09/18	1	136.50	0	0.00	135.50	1	9,837	0.01%
2023/09/15	1	139.50	1	138.00	138.00	0	10,086	0.00%
2023/09/13	23.1	132.78	31	131.06	133.00	-7.9	9,987	-0.08%
2023/09/12	2	135.25	3	135.83	135.00	-1	9,979	-0.01%
2023/09/11	9	135.44	8	133.63	133.50	1	10,056	0.01%
2023/09/08	9.1	145.01	7	142.93	142.00	2.1	9,998	0.02%
2023/09/07	21	142.02	71	140.42	142.50	-50	9,677	-0.52%
2023/09/06	4	143.38	19	143.00	142.50	-15	9,656	-0.16%
2023/09/05	50	143.10	0.1	146.00	143.50	49.9	9,646	0.52%
2023/09/01	6	133.50	2	132.75	132.50	4	9,721	0.04%
2023/08/31	9	134.78	7	135.50	136.00	2	9,819	0.02%
2023/08/30	1	135.50	1	137.00	135.00	0	9,962	0.00%
2023/08/29	1	136.00	0	0.00	134.00	1	9,925	0.01%
2023/08/28	1.1	132.32	4	135.25	133.00	-2.9	9,872	-0.03%
2023/08/25	0	0.00	1	139.00	140.00	-1	9,703	-0.01%
2023/08/24	6.1	143.20	4	145.25	140.00	2.1	9,554	0.02%
2023/08/23	5.1	147.31	6	148.67	144.00	-1	9,286	-0.01%
2023/08/22	4	150.63	5	151.80	150.50	-1	9,063	-0.01%
2023/08/21	7.1	146.32	10.1	150.35	152.00	-3	8,852	-0.03%
2023/08/18	14	146.79	11	145.73	143.00	3	8,423	0.04%
2023/08/17	4	148.63	3.1	145.00	146.00	0.9	8,180	0.01%
2023/08/16	2.1	139.57	3	138.83	145.00	-0.9	7,821	-0.01%
2023/08/15	23	138.61	5	137.50	136.00	18	7,426	0.24%
2023/08/14	4.1	136.46	4	136.25	132.50	0.1	7,093	0.00%
2023/08/11	7.2	157.01	10	154.80	146.50	-2.9	6,715	-0.04%
2023/08/10	25	158.46	16	158.63	162.50	9	6,461	0.14%
2023/08/09	3	151.83	1	158.00	158.00	2	5,326	0.04%
2023/08/07	0	0.00	3.2	146.81	148.50	-3.2	5,010	-0.06%
2023/08/04	3.2	142.08	0.1	143.00	143.50	3.1	5,066	0.06%
2023/07/31	1	148.00	0	0.00	148.00	1	5,496	0.02%
2023/07/25	0	0.00	1	153.00	147.50	-1	5,327	-0.02%
2023/07/24	1	155.00	1.2	160.01	158.00	-0.2	5,275	0.00%
2023/07/21	1	147.50	1	151.50	151.50	0	5,155	0.00%
2023/07/20	0	0.00	0.1	133.50	138.00	-0.1	5,098	0.00%
2023/07/19	16	133.13	15	131.53	133.00	1	5,039	0.02%
2023/07/18	3	127.83	4	126.88	126.50	-1	4,709	-0.02%
2023/07/17	0.1	120.00	0	0.00	120.00	0.1	4,198	0.00%
2023/07/13	3	99.90	1	99.90	99.90	2	4,072	0.05%
2023/07/07	1	89.70	0	0.00	87.50	1	3,883	0.03%
2023/07/06	0	0.00	0	91.60	90.00	0	3,837	0.00%
2023/07/03	32	93.91	32	91.97	91.10	0	3,614	0.00%
2023/06/30	3	89.70	5	88.58	88.30	-2	3,438	-0.06%
2023/06/29	0.1	84.30	0	0.00	83.60	0.1	3,408	0.00%
2023/06/28	1	82.30	1	82.60	82.20	0	3,432	0.00%
2023/06/21	8.1	85.07	7	87.09	88.30	1.1	3,312	0.03%
2023/06/19	0	0.00	1	80.90	79.70	-1	3,215	-0.03%
2023/06/16	1	80.20	16	82.01	80.30	-15	3,199	-0.47%
2023/06/15	20	84.38	4	83.45	83.50	16	3,147	0.51%
2023/06/14	1	82.60	0	0.00	82.20	1	3,022	0.03%
2023/06/13	5	81.58	5	81.96	81.10	0	2,972	0.00%
2023/06/12	3	80.30	9	79.86	80.60	-6	2,919	-0.21%
2023/06/09	6	79.88	4	80.10	80.20	2	2,873	0.07%
2023/06/08	6	82.37	12	81.88	81.50	-6	2,795	-0.21%
2023/06/07	8	82.69	3	83.87	83.80	5	2,707	0.18%
2023/06/06	4	76.30	10	78.47	77.50	-6	2,512	-0.24%
2023/06/05	9	78.54	2	75.60	78.40	7	2,373	0.29%
2023/06/02	1	72.20	1	71.60	72.20	0	2,201	0.00%
2023/05/30	0	0.00	1	73.20	73.20	-1	2,165	-0.05%
2023/05/29	0	0.00	2	74.20	73.50	-2	2,155	-0.09%
2023/05/26	1	75.40	9	73.69	72.70	-8	2,141	-0.37%
2023/05/25	3	75.03	3	75.77	75.00	0	2,093	0.00%
2023/05/23	0	0.00	10	72.60	72.30	-10	1,996	-0.50%
2023/05/22	1	73.10	0	0.00	72.70	1	1,997	0.05%
2023/05/17	3	72.70	1	72.30	72.30	2	2,036	0.10%
2023/05/16	1	72.70	1	72.40	72.50	0	2,033	0.00%
2023/05/12	4	71.88	1	72.30	72.30	3	1,982	0.15%
2023/05/10	6	78.28	0	0.00	77.00	6	1,880	0.32%
2023/05/09	7	79.14	5	77.48	79.10	2	1,782	0.11%
2023/05/08	1	74.80	1	75.00	77.30	0	1,391	0.00%
2023/05/05	2	71.55	2	70.30	70.30	0	1,294	0.00%
2023/05/02	1	68.30	1	68.70	69.20	0	1,282	0.00%
2023/03/31	0	0.00	2	72.15	71.70	-2	1,008	-0.20%
2023/03/30	16	73.51	29	73.81	72.60	-13	984	-1.32%
2023/03/29	6	71.05	7	71.29	71.50	-1	859	-0.12%
2023/03/27	1	70.30	0	0.00	70.10	1	779	0.13%
2023/03/24	1	69.70	3	70.20	70.00	-2	711	-0.28%
2023/03/23	13	70.72	12	70.15	71.00	1	686	0.15%
2023/03/22	0	0.00	1.1	67.10	68.80	-1.1	548	-0.20%
2023/03/06	1	63.00	0	0.00	63.40	1	557	0.18%
2023/03/01	0	0.00	2	61.90	62.10	-2	547	-0.37%
2023/02/24	0	0.00	1	62.60	62.60	-1	546	-0.18%
2023/02/23	1	63.20	0	0.00	63.20	1	547	0.18%
2023/02/17	2	64.10	0	0.00	64.40	2	569	0.35%
2023/02/16	0	0.00	1.1	63.94	64.30	-1.1	554	-0.20%
2023/02/14	1	61.00	0	0.00	60.80	1	509	0.20%
2023/02/02	1	58.20	0	0.00	58.80	1	462	0.22%
2023/02/01	0	0.00	1	56.80	59.60	-1	439	-0.23%
2023/01/31	2	57.00	1	56.00	56.10	1	421	0.24%
2023/01/30	1	52.50	0	0.00	52.80	1	408	0.24%
2022/12/27	0	0.00	1	53.80	54.00	-1	426	-0.23%
2022/12/14	1	56.40	0	0.00	57.10	1	449	0.22%
2022/09/28	3	47.60	0	0.00	47.00	3	283	1.06%
2022/09/02	0	0.00	1	61.10	61.10	-1	356	-0.28%
2022/07/22	1	59.70	0	0.00	58.00	1	451	0.22%
2022/07/21	0	0.00	1	61.50	63.00	-1	455	-0.22%
2022/06/27	1	66.60	0	0.00	67.00	1	883	0.11%
2022/06/23	2	62.50	0	0.00	62.20	2	896	0.22%
2022/06/21	3	65.80	0	0.00	67.20	3	892	0.34%
2022/06/10	0	0.00	1	74.50	74.50	-1	909	-0.11%
2022/05/26	3	70.70	0	0.00	69.20	3	947	0.32%
2022/05/25	1	71.90	1	70.80	70.80	0	950	0.00%
2022/05/20	0	0.00	1	72.90	73.20	-1	985	-0.10%
2022/04/27	4	71.40	0	0.00	73.00	4	1,153	0.35%
2022/04/26	3	74.10	0	0.00	74.20	3	1,147	0.26%
2022/04/22	3	76.70	0.1	77.00	77.00	3	1,165	0.25%
2022/04/20	0	0.00	1	79.00	79.00	-1	1,182	-0.08%
2022/04/19	1	79.50	0	0.00	79.00	1	1,198	0.08%
2022/04/13	0	0.00	2	84.00	83.40	-2	1,257	-0.16%
2022/04/11	2	85.75	1	82.92	83.10	1	1,252	0.08%
2022/04/08	2	87.45	2	87.00	87.30	0	1,213	0.00%
2022/04/06	3	89.37	5	89.16	88.90	-2	1,156	-0.17%
2022/04/01	4	88.70	2	89.25	89.30	2	1,112	0.18%
2022/03/23	0.1	79.00	0	0.00	79.20	0.1	1,189	0.01%
2022/02/23	12	82.48	12	82.78	82.80	0	3,442	0.00%
2022/02/10	1	87.00	1	87.60	83.30	0	3,824	0.00%
2022/01/13	3	79.50	0	0.00	81.20	3	3,713	0.08%
2022/01/07	0	0.00	1	85.00	86.70	-1	3,650	-0.03%
2022/01/06	1	86.70	1	87.80	88.40	0	3,630	0.00%
2022/01/05	1	89.10	0	0.00	88.40	1	3,644	0.03%
2022/01/03	1	90.70	0	0.00	90.60	1	3,699	0.03%
2021/12/27	1	91.30	1	90.90	90.70	0	3,778	0.00%
2021/12/24	0	0.00	2	92.75	90.70	-2	3,779	-0.05%
2021/12/23	6	95.17	7	94.57	92.60	-1	3,750	-0.03%
2021/12/22	2	93.30	3	91.87	93.40	-1	3,668	-0.03%
2021/12/17	5	88.62	4	88.43	88.10	1	3,553	0.03%
2021/12/15	1	88.80	2	88.85	88.30	-1	3,499	-0.03%
2021/12/14	4	87.90	3	87.97	87.20	1	3,468	0.03%
2021/12/13	2	92.50	1	91.60	91.00	1	3,422	0.03%
2021/12/10	5	95.02	12	93.32	91.50	-7	3,420	-0.20%
2021/12/09	7.1	98.57	2	94.45	94.20	5.1	3,357	0.15%
2021/12/08	3	99.83	3	99.87	98.80	0	3,259	0.00%
2021/12/07	2.1	100.08	0	0.00	99.70	2.1	3,216	0.07%
2021/12/06	2	106.00	3	105.50	103.00	-1	3,132	-0.03%
2021/12/03	3	102.33	2	103.00	105.00	1	2,971	0.03%
2021/12/02	4.1	103.68	5	104.50	101.00	-0.9	2,841	-0.03%
2021/12/01	15.4	103.77	12.2	103.45	103.00	3.2	2,660	0.12%
2021/11/30	0	0.00	7	99.24	98.10	-7	2,197	-0.32%
2021/11/29	1	87.00	1	89.20	91.30	0	1,933	0.00%
2021/11/26	0	0.00	1	94.60	93.00	-1	1,888	-0.05%
2021/11/25	6	96.27	8.1	94.84	97.00	-2.1	1,821	-0.11%
2021/11/24	9	98.23	5	98.54	97.00	4	1,756	0.23%
2021/11/23	4	97.23	5	96.34	93.50	-1	1,586	-0.06%
2021/11/22	4	94.58	9	95.29	95.70	-5	1,465	-0.34%
2021/11/19	8	90.59	6.4	91.01	92.00	1.6	1,311	0.12%
2021/11/18	2	79.95	2	83.40	85.30	0	1,017	0.00%
2021/11/17	1	78.00	0	0.00	77.60	1	939	0.11%
2021/11/16	1	78.00	0	0.00	77.40	1	946	0.11%
2021/11/15	0	0.00	1	77.00	77.40	-1	938	-0.11%
2021/11/09	0	0.00	1	73.90	74.90	-1	939	-0.11%
2021/11/01	0	0.00	2	73.00	75.20	-2	987	-0.20%
2021/10/21	1	70.60	0	0.00	70.60	1	1,033	0.10%
2021/10/19	1	70.60	1	70.70	71.10	0	1,111	0.00%
2021/10/18	2	72.10	2	69.80	69.70	0	1,130	0.00%
2021/10/13	1	69.00	0	0.00	69.60	1	1,416	0.07%
2021/10/07	0	0.00	2	78.50	80.20	-2	1,687	-0.12%
2021/10/06	0	0.00	1	74.00	74.00	-1	1,725	-0.06%
2021/10/05	1	71.40	1	70.50	70.50	0	1,716	0.00%
2021/10/04	0	0.00	1	74.10	72.70	-1	1,724	-0.06%
2021/10/01	1	70.80	0	0.00	68.10	1	1,752	0.06%
2021/09/15	4	78.30	0	0.00	75.30	4	1,802	0.22%
2021/09/08	1	80.70	0	0.00	79.20	1	1,890	0.05%
2021/09/07	1	83.20	1	81.70	81.70	0	1,903	0.00%
2021/09/01	1	82.50	1	82.90	87.50	0	2,013	0.00%
2021/08/26	0	0.00	16	80.90	82.30	-16	2,081	-0.77%
2021/08/25	15	79.73	0	0.00	82.00	15	2,160	0.69%
2021/08/24	1	78.30	0	0.00	78.00	1	2,173	0.05%
2021/08/20	1	74.00	2	73.00	72.60	-1	2,207	-0.05%
2021/08/19	1	74.10	0	0.00	74.00	1	2,226	0.04%
2021/08/12	1	83.40	5	83.96	84.00	-4	2,330	-0.17%
2021/08/09	1	88.90	2	88.50	88.50	-1	2,387	-0.04%
2021/08/04	3	91.87	3	92.23	91.30	0	2,554	0.00%
2021/08/03	2	95.10	2	93.70	92.50	0	2,609	0.00%
2021/07/30	1	94.00	1	94.70	93.00	0	2,667	0.00%
2021/07/27	2	100.50	2	94.70	94.50	0	2,816	0.00%
2021/07/23	1	101.00	0	0.00	101.00	1	2,827	0.04%
2021/07/22	1	104.50	1	104.00	104.50	0	2,823	0.00%
2021/07/21	4	106.25	15	106.47	106.00	-11	2,844	-0.39%
2021/07/20	3	105.33	1	108.00	104.50	2	2,851	0.07%
2021/07/19	7	111.43	5	110.50	109.50	2	2,850	0.07%
2021/07/16	4	100.40	8	104.45	107.50	-4	2,798	-0.14%
2021/07/15	3	96.80	0	0.00	97.80	3	2,827	0.11%
2021/07/14	17	101.53	7	102.14	101.50	10	2,897	0.35%
2021/07/13	6	96.60	7	97.87	100.50	-1	2,776	-0.04%
2021/07/09	1	91.30	0	0.00	90.40	1	2,809	0.04%
2021/07/08	1	92.00	1	92.70	92.80	0	2,879	0.00%
2021/06/30	1	89.00	0	0.00	88.80	1	3,461	0.03%
2021/06/29	2	88.40	0	0.00	88.30	2	3,637	0.05%
2021/06/28	0	0.00	1	88.00	88.00	-1	3,869	-0.03%
2021/06/24	1	89.60	0	0.00	89.50	1	3,964	0.03%
2021/06/23	1	90.50	3	89.60	89.60	-2	4,010	-0.05%
2021/06/22	0	0.00	1	88.90	88.60	-1	4,093	-0.02%
2021/06/21	3	92.23	2	92.70	90.40	1	4,078	0.02%
2021/06/18	8	96.13	7	96.39	94.40	1	4,072	0.02%
2021/06/15	1	92.00	0	0.00	92.70	1	4,098	0.02%
2021/06/10	2	93.00	3	92.67	92.90	-1	4,212	-0.02%
2021/06/09	6	91.42	5	90.92	89.00	1	4,316	0.02%
2021/06/07	2	88.95	2	88.80	88.60	0	4,724	0.00%
2021/06/04	1	91.30	1	88.00	88.00	0	5,022	0.00%
2021/06/03	2	92.40	1	93.00	91.80	1	5,016	0.02%
2021/06/02	8	95.76	7	95.16	92.40	1	5,037	0.02%
2021/06/01	0	0.00	1	92.30	92.40	-1	4,977	-0.02%
2021/05/31	5	91.72	4	92.33	92.70	1	4,973	0.02%
2021/05/28	1	89.80	1	89.10	89.10	0	4,974	0.00%
2021/05/27	4	90.60	4	90.08	88.80	0	5,005	0.00%
2021/05/25	4	92.00	4	93.25	93.50	0	5,013	0.00%
2021/05/24	1	87.80	2	86.55	87.00	-1	5,033	-0.02%
2021/05/17	4	76.05	4	76.83	74.40	0	5,612	0.00%
2021/05/14	0	0.00	1	81.40	80.20	-1	5,842	-0.02%
2021/05/13	2	80.15	1	81.20	81.50	1	5,897	0.02%
2021/05/11	0	0.00	2	90.15	88.20	-2	5,776	-0.03%
2021/05/10	2	100.15	0	0.00	97.90	2	5,741	0.03%
2021/05/07	1	101.00	1	100.50	102.00	0	5,737	0.00%
2021/05/06	1	99.90	1	98.50	98.40	0	5,703	0.00%
2021/05/04	2	102.75	2	100.50	101.50	0	5,632	0.00%
2021/05/03	0	0.00	7	113.50	111.50	-7	5,593	-0.13%
2021/04/29	0	0.00	10	117.50	120.50	-10	5,597	-0.18%
2021/04/28	0	0.00	6	119.58	118.50	-6	5,589	-0.11%
2021/04/27	1	123.00	10	120.95	118.50	-9	5,605	-0.16%
2021/04/26	1	124.00	0	0.00	123.00	1	5,649	0.02%
2021/04/23	5	122.00	6	122.92	124.00	-1	5,628	-0.02%
2021/04/22	15	129.07	1	128.50	123.00	14	5,613	0.25%
2021/04/21	23	132.76	7	132.86	133.50	16	5,558	0.29%
2021/04/20	4	127.50	6	129.50	130.50	-2	5,448	-0.04%
2021/04/19	1	123.00	0	0.00	119.00	1	5,428	0.02%
2021/04/16	1	123.50	1	122.00	121.50	0	5,522	0.00%
2021/04/15	2	120.50	2	121.50	125.00	0	5,592	0.00%
2021/04/14	7	117.71	7	118.07	116.00	0	5,564	0.00%
2021/04/13	1	126.50	1	128.00	120.00	0	5,539	0.00%
2021/04/12	3	128.83	2	126.50	124.50	1	5,574	0.02%
2021/04/09	3	130.67	1	132.50	128.50	2	5,538	0.04%
2021/04/08	10	134.00	5	134.30	136.50	5	5,427	0.09%
2021/04/07	1	121.00	3	121.50	127.50	-2	5,213	-0.04%
2021/04/06	4	121.50	4	119.88	118.50	0	5,096	0.00%
2021/04/01	3	121.17	1	118.50	118.50	2	5,014	0.04%
2021/03/31	5	121.60	3	117.83	123.50	2	4,871	0.04%
2021/03/30	2	112.75	3	112.83	112.50	-1	4,673	-0.02%
2021/03/29	4	112.63	2	112.50	110.50	2	4,642	0.04%
2021/03/26	1	108.00	1	108.00	109.50	0	4,574	0.00%
2021/03/25	7	108.86	6	108.83	106.50	1	4,530	0.02%
2021/03/23	1	103.50	0	0.00	103.00	1	4,449	0.02%
2021/03/18	0	0.00	1	105.00	105.00	-1	4,363	-0.02%
2021/03/17	2	102.50	1	102.50	104.50	1	4,317	0.02%
2021/03/16	4	105.50	5	102.30	101.50	-1	4,270	-0.02%
2021/03/15	3	102.67	2	101.00	101.00	1	4,202	0.02%
2021/03/12	8	106.50	8	108.25	108.00	0	4,058	0.00%
2021/03/10	5	110.50	4	109.88	105.50	1	3,656	0.03%
2021/03/08	1	116.00	0	0.00	111.00	1	3,316	0.03%
2021/03/05	1	104.00	1	111.00	108.50	0	3,278	0.00%
2021/03/03	0	0.00	3	103.50	107.00	-3	3,269	-0.09%
2021/02/22	1	105.50	15	109.77	113.00	-14	3,107	-0.45%
2021/02/19	1	106.00	2	105.25	103.00	-1	2,950	-0.03%
2021/02/18	5	100.38	7.1	101.53	104.00	-2.1	2,701	-0.08%
2021/02/17	2	91.65	1	94.70	94.70	1	2,564	0.04%
2021/02/05	14	85.74	14.2	86.18	86.10	-0.2	2,517	-0.01%
2021/02/04	4	79.13	2	79.40	80.80	2	2,348	0.09%
2021/01/25	0	0.00	4	80.53	80.40	-4	2,312	-0.17%
2021/01/22	6	81.08	2	81.35	81.00	4	2,284	0.18%
2021/01/19	1	80.10	4	79.55	81.00	-3	2,237	-0.13%
2021/01/18	0	0.00	6	77.57	79.80	-6	2,169	-0.28%
2021/01/15	0	0.00	4	78.48	78.00	-4	2,147	-0.19%
2021/01/14	5	80.40	7	80.37	80.10	-2	2,122	-0.09%
2021/01/13	2	79.50	4	79.60	80.50	-2	2,050	-0.10%
2021/01/12	9	77.80	3	77.37	76.50	6	1,950	0.31%
2021/01/11	26	78.18	18	78.50	77.80	8	1,871	0.43%
2021/01/08	6	75.98	3	77.13	75.90	3	1,773	0.17%
2021/01/07	2	73.55	1	72.70	73.20	1	1,668	0.06%
2021/01/06	6	73.57	4	72.53	71.00	2	1,632	0.12%
2021/01/05	2	71.75	3	72.76	72.80	-1	1,582	-0.07%
2021/01/04	1	68.90	0	0.00	69.20	1	1,534	0.07%
2020/12/30	0	0.00	1	65.70	65.70	-1	1,544	-0.06%
2020/12/25	2	68.40	0	0.00	67.70	2	1,576	0.13%
2020/12/21	0	0.00	2	63.30	62.60	-2	1,583	-0.13%
2020/12/18	2	63.60	0	0.00	63.30	2	1,619	0.12%
2020/12/16	0	0.00	1	64.10	64.00	-1	1,687	-0.06%
2020/12/09	0	0.00	0	67.70	68.00	0	1,783	0.00%
2020/12/04	2	66.80	2.2	68.19	66.20	-0.2	1,845	-0.01%
2020/11/26	0	0.00	1	68.60	68.50	-1	2,171	-0.05%
2020/11/19	1	73.70	1	72.70	72.20	0	2,593	0.00%
2020/11/18	4	72.00	4	72.28	72.60	0	2,633	0.00%
2020/11/12	8	74.06	8	73.43	72.60	0	3,064	0.00%
2020/11/11	4	70.90	8	70.53	70.80	-4	3,093	-0.13%
2020/11/10	9	70.92	5	70.84	71.00	4	3,151	0.13%
2020/11/09	0	0.00	0.1	72.40	72.50	-0.1	3,476	0.00%
2020/11/06	20	71.00	20	71.08	70.30	0	3,626	0.00%
2020/11/05	2	70.30	3	70.33	70.50	-1	3,703	-0.03%
2020/11/04	1	68.70	0	0.00	70.20	1	3,816	0.03%
2020/10/27	2	73.25	1	73.20	73.20	1	4,725	0.02%
2020/10/23	4	76.00	0	0.00	77.40	4	4,754	0.08%
2020/10/22	2	75.00	2	75.05	75.40	0	4,856	0.00%
2020/10/20	0	0.00	1	78.30	78.20	-1	5,179	-0.02%
2020/10/16	5	80.00	0	0.00	78.50	5	5,559	0.09%
2020/10/13	2	81.10	2	81.35	81.60	0	5,963	0.00%
2020/10/12	4	82.20	7	83.76	82.00	-3	6,012	-0.05%
2020/10/08	3	85.30	0	0.00	85.30	3	6,212	0.05%
2020/10/06	1	84.70	0	0.00	84.60	1	6,286	0.02%
2020/09/30	1	78.80	1	79.30	79.20	0	6,391	0.00%
2020/09/24	1	85.80	0	0.00	82.00	1	6,745	0.01%
2020/09/23	3	86.70	3	85.87	86.20	0	6,811	0.00%
2020/09/17	3	83.30	3	83.27	82.80	0	6,736	0.00%
2020/09/15	0	0.00	0	81.90	81.10	0	6,693	0.00%
2020/09/14	4	80.00	4	81.55	81.40	0	6,695	0.00%
2020/09/09	3	86.93	3	86.77	88.80	0	6,632	0.00%
2020/09/08	1	86.50	0	0.00	85.50	1	6,608	0.02%
2020/09/04	0	0.00	3	90.00	91.00	-3	6,575	-0.05%
2020/09/03	57	95.27	54	92.18	91.50	3	6,609	0.05%
2020/09/01	2	92.20	2	91.05	92.10	0	6,443	0.00%
2020/08/31	4	91.10	7	91.23	92.60	-3	6,441	-0.05%
2020/08/28	6	91.85	7	91.39	90.00	-1	6,398	-0.02%
2020/08/27	2	91.05	2	90.55	91.00	0	6,363	0.00%
2020/08/26	2	93.00	7	92.43	90.70	-5	6,368	-0.08%
2020/08/25	9	88.33	6	88.65	90.30	3	6,208	0.05%
2020/08/24	1	85.10	1	86.00	86.50	0	6,137	0.00%
2020/08/21	5	83.40	1	81.60	84.00	4	6,181	0.06%
2020/08/20	1	82.00	0	0.00	79.20	1	6,418	0.02%
2020/08/19	3	90.10	3	90.47	87.80	0	6,420	0.00%
2020/08/18	4	88.18	4	89.00	88.30	0	6,298	0.00%
2020/08/17	5	88.86	9	89.33	90.10	-4	6,207	-0.06%
2020/08/14	3	85.97	1	86.30	85.40	2	6,119	0.03%
2020/08/13	21	88.50	18	88.36	85.50	3	6,069	0.05%
2020/08/12	13	85.29	20	86.30	86.80	-7	5,730	-0.12%
2020/08/11	15	85.50	9	83.06	82.50	6	5,593	0.11%
2020/08/10	8	86.85	7	87.19	86.40	1	5,506	0.02%
2020/08/07	8	84.86	11	86.00	86.50	-3	5,433	-0.06%
2020/08/06	10	85.19	117	83.14	82.50	-107	5,272	-2.03%	大賣/鉅額交易
2020/08/05	116	82.80	14	81.99	83.50	102	5,052	2.02%	大買/鉅額交易
2020/08/04	0	0.00	2	77.80	78.00	-2	4,766	-0.04%
2020/08/03	5	78.70	4	77.45	77.20	1	4,866	0.02%
2020/07/31	3	75.97	2	76.15	77.00	1	4,933	0.02%
2020/07/30	13	73.56	2	73.45	74.50	11	4,915	0.22%
2020/07/29	3	72.00	5	70.80	73.30	-2	4,955	-0.04%
2020/07/28	3	73.40	3	72.80	71.50	0	4,966	0.00%
2020/07/27	8	79.24	5	76.68	75.40	3	5,000	0.06%
2020/07/24	0	0.00	2.2	76.59	74.90	-2.2	4,867	-0.05%
2020/07/23	0	0.00	6	75.82	77.60	-6	4,965	-0.12%
2020/07/22	14	77.36	108	78.10	77.60	-94	4,881	-1.93%	大賣/
2020/07/21	111	76.70	12	76.00	77.00	99	4,628	2.14%	大買/
2020/07/20	2	69.40	2	70.15	70.00	0	4,298	0.00%
2020/07/17	1	70.60	1	71.00	69.70	0	4,305	0.00%
2020/07/15	22	73.80	23	73.54	70.60	-1	4,352	-0.02%
2020/07/14	11	70.37	15	70.27	70.90	-4	4,200	-0.10%
2020/07/13	18	69.16	21	68.86	69.80	-3	4,194	-0.07%
2020/07/10	3	68.00	0	0.00	66.70	3	4,207	0.07%
2020/07/09	2	72.75	4	72.00	71.40	-2	4,240	-0.05%
2020/07/07	5	71.72	5	71.64	72.20	0	4,295	0.00%
2020/07/06	3	69.50	2	70.20	70.40	1	4,208	0.02%
2020/07/03	1	66.20	3	65.37	65.60	-2	4,143	-0.05%
2020/07/02	8	66.31	15	65.45	65.00	-7	4,194	-0.17%
2020/06/30	3	60.30	3	61.07	61.10	0	4,123	0.00%
2020/06/24	0	0.00	1	59.50	59.80	-1	4,207	-0.02%
2020/06/22	2	62.70	0	0.00	61.00	2	4,392	0.05%
2020/06/19	4	61.78	2	61.65	61.60	2	4,397	0.05%
2020/06/18	2	60.30	2	60.70	60.70	0	4,395	0.00%
2020/06/17	1	61.20	0	0.00	60.70	1	4,390	0.02%
2020/06/15	2	60.30	0	0.00	59.20	2	4,414	0.05%
2020/06/12	2	58.70	0	0.00	59.40	2	4,420	0.05%
2020/06/11	1	62.80	1	60.70	59.80	0	4,415	0.00%
2020/06/10	2	61.70	0	0.00	62.40	2	4,405	0.05%
2020/06/04	11	66.15	6	65.90	65.20	5	4,362	0.11%
2020/06/03	5	65.90	5	66.12	66.20	0	4,372	0.00%
2020/06/02	2	67.40	2	66.90	66.00	0	4,372	0.00%
2020/06/01	20	67.00	20	66.02	66.40	0	4,353	0.00%
2020/05/28	0	0.00	8	68.74	66.60	-8	4,328	-0.18%
2020/05/27	11	70.10	2	69.85	67.60	9	4,271	0.21%
2020/05/26	3	62.37	3	64.37	67.20	0	4,066	0.00%
2020/05/22	1	64.10	5	63.50	61.70	-4	3,945	-0.10%
2020/05/21	6	64.57	25	63.72	64.90	-19	3,911	-0.49%
2020/05/20	0	0.00	13	62.14	62.40	-13	3,874	-0.34%
2020/05/18	4	59.63	1	62.40	61.00	3	3,845	0.08%
2020/05/15	0	0.00	1	61.70	61.40	-1	3,796	-0.03%
2020/05/14	3	65.00	0	0.00	61.50	3	3,775	0.08%
2020/05/12	1	66.00	0	0.00	65.40	1	3,719	0.03%
2020/05/08	15	67.23	15	67.70	66.90	0	3,618	0.00%
2020/05/07	9	66.39	22	66.96	68.50	-13	3,480	-0.37%
2020/05/06	0	0.00	10	65.00	63.60	-10	3,332	-0.30%
2020/05/05	4	65.58	9	65.24	64.30	-5	3,292	-0.15%
2020/05/04	11	63.54	31	63.66	63.60	-20	3,234	-0.62%
2020/04/30	21	64.30	36	63.84	64.70	-15	3,185	-0.47%
2020/04/29	11	61.97	32	61.97	62.00	-21	3,067	-0.68%
2020/04/28	104	60.68	38	59.98	61.00	66	2,958	2.23%	大買/
2020/04/27	2	56.85	2	56.95	56.60	0	2,789	0.00%
2020/04/22	1	52.90	0	0.00	53.50	1	2,717	0.04%
2020/04/21	4	53.73	0	0.00	52.80	4	2,683	0.15%
2020/04/17	3	58.17	0	0.00	55.80	3	2,571	0.12%
2020/04/15	11	59.35	0	0.00	58.20	11	2,439	0.45%
2020/04/14	0	0.00	2	58.75	60.00	-2	2,385	-0.08%
2020/04/13	10	57.64	6	58.12	56.50	4	2,306	0.17%
2020/04/08	8	52.84	16	53.88	56.00	-8	2,142	-0.37%
2020/04/07	2	49.00	15	50.07	51.40	-13	2,035	-0.64%
2020/04/06	2	47.33	7	47.30	47.00	-5	1,976	-0.25%
2020/03/31	7	46.34	3	46.02	46.90	4	1,972	0.20%
2020/03/30	3	44.23	4	44.11	44.70	-1	1,935	-0.05%
2020/03/27	45	45.01	4	45.13	44.00	41	1,912	2.14%
2020/03/26	3	42.20	2	42.25	43.30	1	1,835	0.05%
2020/03/24	0	0.00	1	34.00	35.85	-1	1,729	-0.06%
2020/03/23	1	32.70	0	0.00	32.60	1	1,732	0.06%
2020/03/20	1	33.25	1	34.00	34.40	0	1,776	0.00%
2020/03/13	2	36.38	2	37.18	37.95	0	1,771	0.00%
2020/03/12	2	41.28	5	41.63	40.25	-3	1,742	-0.17%
2020/03/11	1	48.70	1	47.85	44.50	0	1,725	0.00%
2020/03/10	2	45.83	1	47.00	47.75	1	1,714	0.06%
2020/03/09	1	48.50	7	49.01	47.20	-6	1,697	-0.35%
2020/03/06	3	51.50	3	51.90	50.40	0	1,678	0.00%
2020/03/05	8	53.30	7	53.63	52.80	1	1,678	0.06%
2020/03/04	1	51.20	6	51.43	50.70	-5	1,716	-0.29%
2020/03/03	5	53.62	3	53.90	52.70	2	1,705	0.12%
2020/03/02	6	54.05	8	54.18	52.40	-2	1,703	-0.12%
2020/02/27	8	59.86	2	58.15	55.70	6	1,676	0.36%
2020/02/26	9	58.01	10	58.79	61.00	-1	1,588	-0.06%
2020/02/21	0	0.00	7	55.30	55.30	-7	1,711	-0.41%
2020/02/13	20	59.29	20	59.17	57.50	0	2,475	0.00%
2020/02/12	0	0.00	1	57.20	56.80	-1	2,503	-0.04%
2020/02/11	4	56.55	3	56.37	56.20	1	2,579	0.04%
2020/02/10	0	0.00	10	55.80	55.80	-10	2,627	-0.38%
2020/02/07	1	57.60	3	56.83	55.90	-2	2,672	-0.07%
2020/02/06	7	58.03	5	58.62	58.70	2	2,743	0.07%
2020/02/04	0	0.00	1	57.00	58.80	-1	2,886	-0.03%
2020/02/03	0	0.00	1	55.60	56.00	-1	2,905	-0.03%
2020/01/20	0	0.00	13	67.56	67.90	-13	2,994	-0.43%
2020/01/17	4	68.60	3	69.13	67.90	1	3,055	0.03%
2020/01/15	1	68.50	1	68.50	68.50	0	3,223	0.00%
2020/01/14	6	69.08	5	68.82	68.90	1	3,405	0.03%
2020/01/13	1	67.70	2	68.75	68.80	-1	3,467	-0.03%
2020/01/09	1	66.80	0	0.00	67.30	1	3,658	0.03%
2020/01/08	4	65.75	5	66.12	65.50	-1	3,880	-0.03%
2020/01/07	1	67.30	1	66.30	66.30	0	4,145	0.00%
2020/01/06	1	70.00	0	0.00	68.20	1	4,181	0.02%
2020/01/03	1	69.80	1	70.60	69.60	0	4,258	0.00%
2020/01/02	12	71.32	2	71.30	71.30	10	4,338	0.23%
2019/12/31	1	70.20	1	69.90	69.80	0	4,600	0.00%
2019/12/30	0	0.00	2	68.90	69.70	-2	4,824	-0.04%
2019/12/26	2	70.55	2	70.85	70.00	0	4,967	0.00%
2019/12/25	2	69.60	4	69.70	69.90	-2	4,939	-0.04%
2019/12/24	2	68.00	2	68.00	68.00	0	4,950	0.00%
2019/12/23	0	0.00	3	69.20	67.10	-3	4,952	-0.06%
2019/12/18	1	69.20	1	69.40	67.90	0	5,001	0.00%
2019/12/17	8	70.31	10	70.24	69.30	-2	5,055	-0.04%
2019/12/16	25	69.16	27	69.69	69.10	-2	5,045	-0.04%
2019/12/13	1	67.00	0	0.00	66.90	1	5,034	0.02%
2019/12/12	0	0.00	5	67.08	67.00	-5	5,167	-0.10%
2019/12/11	0	0.00	2	67.20	67.00	-2	5,200	-0.04%
2019/12/10	2	68.80	0	0.00	67.90	2	5,279	0.04%
2019/12/09	2	69.40	3	68.63	68.40	-1	5,358	-0.02%
2019/12/06	8	68.99	7	69.13	68.40	1	5,432	0.02%
2019/12/05	0	0.00	1	68.00	68.00	-1	5,523	-0.02%
2019/12/04	1	67.70	0	0.00	67.00	1	5,722	0.02%
2019/12/03	3	67.60	2	67.65	67.00	1	5,912	0.02%
2019/12/02	2	67.50	4	68.15	67.90	-2	5,915	-0.03%
2019/11/29	10	68.88	11	69.22	67.00	-1	5,902	-0.02%
2019/11/28	1	66.70	1	67.20	67.00	0	5,850	0.00%
2019/11/27	1	67.30	3	66.57	66.40	-2	5,873	-0.03%
2019/11/26	1	67.90	1	67.30	66.90	0	5,885	0.00%
2019/11/25	11	67.38	14	67.02	67.00	-3	5,917	-0.05%
2019/11/22	5	66.40	5	66.50	66.00	0	5,943	0.00%
2019/11/21	12	65.84	10	65.46	66.50	2	5,967	0.03%
2019/11/20	4	65.43	2	65.85	65.50	2	5,980	0.03%
2019/11/19	0	0.00	1	69.80	69.50	-1	5,980	-0.02%
2019/11/18	5	71.12	2	71.15	71.10	3	6,028	0.05%
2019/11/15	3	72.37	3	72.57	72.90	0	6,208	0.00%
2019/11/14	5	72.16	5	72.00	71.30	0	6,279	0.00%
2019/11/13	21	74.70	20	72.90	71.60	1	6,309	0.02%
2019/11/12	10	72.65	13	73.02	76.30	-3	5,966	-0.05%
2019/11/11	6	69.97	1	70.50	69.40	5	5,812	0.09%
2019/11/08	2	70.25	3	70.37	71.80	-1	5,794	-0.02%
2019/11/07	4	69.88	2	70.70	68.40	2	5,753	0.03%
2019/11/06	1	71.20	1	71.00	71.00	0	5,755	0.00%
2019/11/05	4	71.58	10	71.64	71.00	-6	5,742	-0.10%
2019/11/04	6	70.78	5	71.16	70.70	1	5,714	0.02%
2019/11/01	7	69.01	8	69.56	70.40	-1	5,671	-0.02%
2019/10/31	1	66.30	0	0.00	66.10	1	5,581	0.02%
2019/10/30	2	68.15	2	68.00	67.40	0	5,579	0.00%
2019/10/29	2	66.30	2	66.05	67.90	0	5,573	0.00%
2019/10/28	1	68.00	2	68.50	67.90	-1	5,523	-0.02%
2019/10/25	3	71.07	2	69.40	69.30	1	5,519	0.02%
2019/10/24	2	70.35	2	70.30	70.00	0	5,462	0.00%
2019/10/23	15	72.09	9	72.61	70.60	6	5,442	0.11%
2019/10/22	23	70.71	18	71.58	71.70	5	5,363	0.09%
2019/10/21	9	70.51	10	70.35	69.80	-1	5,309	-0.02%
2019/10/18	2	72.60	6	73.82	72.20	-4	5,239	-0.08%
2019/10/17	9	72.32	4	71.85	72.50	5	5,170	0.10%
2019/10/16	24	71.70	7	72.36	73.20	17	5,059	0.34%
2019/10/15	21	69.47	5.2	69.39	71.30	15.8	4,887	0.32%
2019/10/14	4	64.90	6.1	64.90	64.90	-2.1	4,671	-0.04%
2019/10/09	12	58.88	5	59.60	59.00	7	4,675	0.15%
2019/10/08	8	60.55	7	60.49	59.70	1	4,651	0.02%
2019/10/07	33	63.46	46.1	63.21	60.50	-13.1	4,646	-0.28%
2019/10/04	19	59.43	29.2	59.84	60.30	-10.2	4,391	-0.23%
2019/10/03	31	56.29	19	56.22	57.90	12	4,220	0.28%
2019/10/02	1	54.70	1	54.00	54.20	0	4,071	0.00%
2019/10/01	3	53.87	2	53.70	53.80	1	4,047	0.02%
2019/09/27	0	0.00	1	51.40	52.60	-1	4,017	-0.02%
2019/09/26	1	52.10	1	52.20	52.10	0	3,990	0.00%
2019/09/25	1	52.00	2	52.00	52.00	-1	4,001	-0.02%
2019/09/24	4	53.30	4	53.38	52.80	0	4,039	0.00%
2019/09/23	10	52.30	9	52.37	52.10	1	4,010	0.02%
2019/09/20	10	52.57	12	52.53	52.30	-2	4,003	-0.05%
2019/09/19	7	50.96	5	51.08	51.40	2	3,970	0.05%
2019/09/18	9	51.74	9	51.74	52.00	0	4,028	0.00%
2019/09/17	3	52.33	12	52.63	50.30	-9	4,031	-0.22%
2019/09/16	3	55.07	3	55.47	55.40	0	4,010	0.00%
2019/09/12	13	56.28	5.2	55.26	55.10	7.8	4,017	0.20%
2019/09/11	14	55.56	8	55.64	55.60	6	3,935	0.15%
2019/09/10	7	55.60	8	54.35	54.20	-1	3,849	-0.03%
2019/09/09	13	55.05	12	55.63	56.50	1	3,764	0.03%
2019/09/06	10	53.37	16	53.42	54.80	-6	3,642	-0.16%
2019/09/05	17	49.69	16	50.49	51.80	1	3,431	0.03%
2019/09/04	3	47.17	0	0.00	47.15	3	3,230	0.09%
2019/09/03	6	46.78	6	46.61	46.90	0	3,227	0.00%
2019/09/02	1	45.10	0	0.00	46.20	1	3,230	0.03%
2019/08/28	6	46.82	5	47.32	47.05	1	3,126	0.03%
2019/08/23	1	49.70	2	49.55	48.20	-1	2,992	-0.03%
2019/08/22	7	49.24	7	49.71	49.70	0	2,932	0.00%
2019/08/21	5	47.50	2	47.53	47.55	3	2,797	0.11%
2019/08/20	12	49.60	13	50.12	46.55	-1	2,726	-0.04%
2019/08/19	4	46.36	2	47.25	47.75	2	2,468	0.08%
2019/08/16	1	43.40	5	43.37	43.45	-4	2,348	-0.17%
2019/08/15	1	40.85	0	0.00	41.30	1	2,263	0.04%
2019/08/13	0	0.00	1	41.60	41.50	-1	2,276	-0.04%
2019/08/12	2	41.80	1	42.10	41.20	1	2,281	0.04%
2019/08/07	1	40.50	3	40.67	40.45	-2	2,263	-0.09%
2019/08/06	1	36.35	0	0.00	38.00	1	2,234	0.04%
2019/08/05	2	41.00	0	0.00	38.45	2	2,185	0.09%
2019/07/30	1	42.10	1	41.45	41.60	0	2,116	0.00%
2019/07/29	2	44.85	1	44.15	43.90	1	2,072	0.05%
2019/07/26	1	43.25	0	0.00	43.80	1	2,030	0.05%
2019/07/24	2	44.75	0	0.00	44.80	2	2,013	0.10%
2019/07/23	2	44.10	3	44.57	44.80	-1	2,094	-0.05%
2019/07/19	0	0.00	1	42.40	41.80	-1	2,264	-0.04%
2019/07/17	2	41.33	0	0.00	41.30	2	2,464	0.08%
2019/07/16	0	0.00	7	44.66	43.85	-7	2,531	-0.28%
2019/07/15	2	43.45	1	43.90	44.20	1	2,655	0.04%
2019/07/12	3	41.85	0	0.00	41.80	3	2,629	0.11%
2019/07/11	2	40.75	4	40.73	40.85	-2	2,606	-0.08%
2019/07/10	0	0.00	2	38.70	38.85	-2	2,544	-0.08%
2019/07/05	0	0.00	5	37.00	36.95	-5	2,523	-0.20%
2019/07/02	0	0.00	3	37.10	36.85	-3	2,551	-0.12%
2019/07/01	6	37.47	0	0.00	36.90	6	2,558	0.23%
2019/06/27	1	36.30	0	0.00	36.25	1	2,747	0.04%
2019/06/25	1	37.00	1	38.50	37.30	0	2,898	0.00%
2019/06/21	11	36.47	8	36.66	35.55	3	2,888	0.10%
2019/06/20	0	0.00	1	34.70	34.75	-1	2,792	-0.04%
2019/06/10	1	33.25	0	0.00	33.05	1	2,997	0.03%
2019/05/31	0	0.00	1	33.00	32.20	-1	3,082	-0.03%
2019/05/17	2	32.80	0	0.00	31.80	2	3,192	0.06%
2019/05/15	1	36.50	0	0.00	36.65	1	3,143	0.03%
2019/05/14	0	0.00	1	35.50	35.50	-1	3,094	-0.03%
2019/04/29	23	38.08	21	37.60	36.15	2	3,133	0.06%
2019/04/26	11	40.45	10	40.62	40.15	1	2,992	0.03%
2019/04/25	37	41.38	36	41.30	40.50	1	2,833	0.04%
2019/04/24	22	45.49	30	45.47	44.70	-8	2,682	-0.30%
2019/04/23	10	45.96	7	46.42	45.35	3	2,588	0.12%
2019/04/22	4	51.73	5	51.82	49.20	-1	2,485	-0.04%
2019/04/19	6	54.78	0	0.00	54.20	6	2,378	0.25%
2019/04/17	2	61.10	0	0.00	60.60	2	2,236	0.09%
2019/04/16	1	58.00	1	59.40	59.40	0	2,308	0.00%
2019/04/09	1	54.30	0	0.00	54.00	1	2,253	0.04%
2019/04/03	4	53.80	4	54.28	55.50	0	2,286	0.00%
2019/04/02	14	54.96	15	54.96	55.80	-1	2,310	-0.04%
2019/04/01	29	55.73	29	55.99	56.50	0	2,319	0.00%
2019/03/29	28	51.38	27	51.54	53.20	1	2,218	0.05%
2019/03/27	0	0.00	3.2	42.24	44.00	-3.2	2,028	-0.16%
2019/03/26	1	40.30	1	41.60	41.10	0	1,924	0.00%
2019/03/22	0	0.00	2	40.15	39.75	-2	1,831	-0.11%
2019/03/20	1	36.70	0	0.00	36.35	1	1,734	0.06%
2019/03/19	1	35.90	0	0.00	35.95	1	1,694	0.06%
2019/03/14	0	0.00	3	32.85	32.40	-3	1,554	-0.19%
2019/03/11	1	32.05	1	32.75	32.20	0	1,487	0.00%
2019/03/06	6	32.40	5	31.90	31.50	1	1,432	0.07%
2019/02/27	0	0.00	1	30.45	30.30	-1	1,359	-0.07%
2019/02/25	2	31.55	2	32.05	31.00	0	1,324	0.00%
2019/02/20	3	30.27	0	0.00	30.10	3	1,241	0.24%
2019/02/19	2	31.40	2	31.90	31.00	0	1,215	0.00%
2019/02/12	1	30.05	1	30.50	30.00	0	1,047	0.00%
2019/01/30	23	27.55	23	27.55	27.60	0	963	0.00%
2019/01/29	6	27.15	9	26.89	26.90	-3	946	-0.32%
2019/01/28	7	27.02	2	27.05	26.70	5	942	0.53%
2019/01/10	4	30.09	4	30.20	30.20	0	780	0.00%
2019/01/08	5	29.72	5	29.65	29.95	0	671	0.00%
2018/12/24	5	28.90	5	28.87	29.20	0	301	0.00%
2018/12/22	0	0.00	1	26.65	27.40	-1	195	-0.51%
2018/04/03	0	0.00	0.2	26.70	26.90	-0.2	216	-0.09%
2018/03/31	0	0.00	2	27.25	27.10	-2	229	-0.87%
2018/03/30	2	27.30	0	0.00	27.30	2	207	0.96%
2018/03/20	0	0.00	5	24.80	24.65	-5	160	-3.11%
2018/03/19	5	24.90	0	0.00	24.90	5	161	3.10%