高力 (8996)-統一-桃園券商分點個股進出

台股 » 個股 » 高力 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高力

(8996)

股價
487.0
漲跌
▲9.0
漲幅
+1.88%
成交量
590張
產業
上市電機機械類股
317人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高力 (8996)籌碼相關－統一-桃園券商分點個股進出

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-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	0	470.00	1	470.00	475.00	-1	7,311	-0.01%
2024/06/03	1	493.00	0	0.00	491.00	1	8,401	0.01%
2024/05/30	8	507.87	9	515.44	501.00	-1	8,755	-0.01%
2024/05/29	1	496.99	1	495.00	498.50	0	8,844	0.00%
2024/05/28	0.1	500.04	0	0.00	496.00	0.1	8,986	0.00%
2024/05/27	3	514.33	1	519.00	511.00	2	9,008	0.02%
2024/05/24	2	463.52	3	481.33	495.00	-1	8,963	-0.01%
2024/05/23	0	0.00	3	477.83	478.00	-3	8,898	-0.03%
2024/05/21	2	431.50	1	432.00	436.00	1	9,010	0.01%
2024/05/20	8	435.63	10	432.60	427.00	-2	9,061	-0.02%
2024/05/17	5	440.20	6	439.75	442.50	-1	9,163	-0.01%
2024/05/16	8	435.88	9	436.39	437.00	-1	9,299	-0.01%
2024/05/15	11	430.55	13	430.85	427.00	-2	9,506	-0.02%
2024/05/14	0.1	422.35	1	423.00	429.00	-0.9	9,672	-0.01%
2024/05/13	0	421.00	0	0.00	424.00	0	10,027	0.00%
2024/05/10	0	421.82	0	0.00	422.50	0	10,277	0.00%
2024/05/09	1	421.99	3	426.33	425.00	-2	10,370	-0.02%
2024/05/08	1	401.50	2	414.00	414.50	-1	10,352	-0.01%
2024/05/07	3	406.67	2	408.25	409.00	1	10,364	0.01%
2024/05/06	3	412.33	2	417.15	412.00	1	10,327	0.01%
2024/05/03	11	431.27	9	419.39	417.00	2	10,210	0.02%
2024/05/02	6	429.33	1	421.00	423.00	5	10,002	0.05%
2024/04/30	4	409.13	7.1	424.10	433.00	-3.1	9,750	-0.03%
2024/04/29	13	389.58	12	391.00	394.00	1	9,490	0.01%
2024/04/26	7	387.21	9	393.67	383.50	-2	9,403	-0.02%
2024/04/25	8	367.19	13.1	366.84	368.00	-5	9,117	-0.06%
2024/04/24	3	352.00	2	357.50	361.50	1	8,882	0.01%
2024/04/23	3.1	332.63	3	338.33	329.00	0.1	8,794	0.00%
2024/04/22	1	348.00	0	0.00	333.50	1	8,706	0.01%
2024/04/19	5	354.31	2	351.50	351.50	3	8,566	0.04%
2024/04/18	5	330.00	9	361.50	364.00	-4	8,370	-0.05%
2024/04/16	3	326.67	3	327.67	327.00	0	8,202	0.00%
2024/04/15	3	343.00	1.2	338.83	337.50	1.8	8,160	0.02%
2024/04/12	8	358.50	3	360.00	360.00	5	8,099	0.06%
2024/04/11	8	355.00	7	355.36	356.00	1	8,023	0.01%
2024/04/10	1	355.00	2	355.75	353.50	-1	7,984	-0.01%
2024/04/09	3.1	355.11	1	359.00	359.50	2.1	7,943	0.03%
2024/04/08	1	372.50	1.1	378.89	367.50	-0.1	7,816	0.00%
2024/04/03	4	365.38	3	365.83	364.00	1	7,714	0.01%
2024/04/02	11	360.50	11	363.09	362.00	0	7,618	0.00%
2024/03/29	1	368.00	0	0.00	366.00	1	7,476	0.01%
2024/03/28	2	375.25	2	377.75	379.00	0	7,368	0.00%
2024/03/27	19.2	378.32	27	372.22	383.00	-7.8	7,262	-0.11%
2024/03/26	22.1	374.66	23	377.93	370.00	-1	7,045	-0.01%
2024/03/25	11	387.23	45	392.18	390.50	-34	6,684	-0.51%
2024/03/22	5	366.50	6	383.83	387.50	-1	6,343	-0.02%
2024/03/21	5	340.20	16	343.19	352.50	-11	6,142	-0.18%
2024/03/20	9	331.50	12	333.29	320.50	-3	5,904	-0.05%
2024/03/19	17	319.53	17	324.88	318.50	0	5,723	0.00%
2024/03/18	11	316.95	21	320.31	327.00	-10	5,589	-0.18%
2024/03/15	15	299.97	16	300.59	297.50	-1	5,423	-0.02%
2024/03/14	14	298.14	15	298.40	298.50	-1	5,490	-0.02%
2024/03/13	19	306.63	17	306.68	305.00	2	5,573	0.04%
2024/03/12	36	321.96	17	320.36	315.00	19	5,577	0.34%
2024/03/11	22	302.84	15	304.67	313.50	7	5,346	0.13%
2024/03/08	7	298.30	2	286.75	288.50	5	5,180	0.10%
2024/03/07	7	311.00	5	302.30	302.00	2	5,081	0.04%
2024/03/06	18	311.69	25	310.32	308.00	-7	4,916	-0.14%
2024/03/05	5	299.30	2	298.75	300.00	3	4,700	0.06%
2024/03/04	9	302.17	9	301.94	296.00	0	4,638	0.00%
2024/03/01	7	290.00	6.1	290.18	292.50	0.9	4,476	0.02%
2024/02/29	4.1	273.48	4	278.13	277.50	0.1	4,336	0.00%
2024/02/27	1	261.00	6	256.00	261.50	-5	4,313	-0.12%
2024/02/26	7	265.93	6	278.50	264.50	1	4,310	0.02%
2024/02/23	7	271.57	5	274.50	270.00	2	4,285	0.05%
2024/02/22	5	277.00	5	278.60	277.00	0	4,293	0.00%
2024/02/21	0	0.00	2	271.00	270.50	-2	4,302	-0.05%
2024/02/20	2	277.25	2	272.50	274.00	0	4,532	0.00%
2024/02/19	11	289.41	7	285.71	279.50	4	4,566	0.09%
2024/02/16	7	289.00	14	288.93	287.00	-7	4,632	-0.15%
2024/02/15	8	278.81	2.4	274.30	275.50	5.6	4,506	0.12%
2024/02/05	11.4	272.13	10.2	274.39	273.00	1.2	4,356	0.03%
2024/02/02	11	253.59	11.1	253.50	261.50	-0.1	4,015	0.00%
2024/02/01	3	237.33	22	237.98	238.50	-19	3,830	-0.50%
2024/01/31	7	227.64	0	0.00	227.00	7	3,797	0.18%
2024/01/30	5	233.80	8	235.69	232.00	-3	3,819	-0.08%
2024/01/29	8	233.13	22	232.77	232.50	-14	3,840	-0.36%
2024/01/26	0	0.00	7	223.00	224.00	-7	3,820	-0.18%
2024/01/25	2	226.50	3	221.83	221.00	-1	3,850	-0.03%
2024/01/24	12	228.17	17	230.94	225.50	-5	3,877	-0.13%
2024/01/23	22	232.50	23	234.89	230.50	-1	3,916	-0.03%
2024/01/22	2	222.50	9	223.83	229.00	-7	3,857	-0.18%
2024/01/19	7	211.00	10	209.55	210.00	-3	3,874	-0.08%
2024/01/17	0.2	212.50	1	211.50	211.50	-0.8	4,030	-0.02%
2024/01/12	6.1	216.24	0	0.00	214.50	6.1	4,387	0.14%
2024/01/11	0	0.00	1	218.50	219.00	-1	4,506	-0.02%
2024/01/10	0.1	211.00	0	0.00	210.00	0.1	4,587	0.00%
2024/01/09	0.1	213.50	0	0.00	212.50	0.1	4,756	0.00%
2024/01/08	1	216.00	0	0.00	216.00	1	4,927	0.02%
2024/01/04	11.2	218.76	7	217.64	216.00	4.2	5,374	0.08%
2024/01/03	2	221.00	0	0.00	221.00	2	5,459	0.04%
2024/01/02	1.3	220.19	0	0.00	219.50	1.3	5,475	0.02%
2023/12/28	20	222.00	0	0.00	221.00	20	5,540	0.36%
2023/12/27	8	225.38	5	226.00	224.00	3	5,574	0.05%
2023/12/26	0	0.00	3	228.00	228.00	-3	5,607	-0.05%
2023/12/22	0	0.00	3	222.33	223.00	-3	5,688	-0.05%
2023/12/21	1	216.00	1	214.50	218.50	0	5,785	0.00%
2023/12/20	3	215.83	0	0.00	215.50	3	5,832	0.05%
2023/12/19	3.1	215.69	3	218.00	218.00	0.1	5,847	0.00%
2023/12/18	3	221.00	2	225.25	219.50	1	5,842	0.02%
2023/12/15	6	225.67	4	226.13	222.50	2	5,848	0.03%
2023/12/14	13.4	225.54	4	226.50	222.50	9.4	5,885	0.16%
2023/12/13	3.1	229.81	2	229.25	227.50	1.1	5,851	0.02%
2023/12/12	9.3	229.17	1	229.50	229.00	8.3	5,862	0.14%
2023/12/11	16.2	235.26	10	235.30	234.00	6.2	5,839	0.11%
2023/12/08	4	252.63	0	0.00	248.00	4	5,772	0.07%
2023/12/07	9	268.00	15	267.57	263.00	-6	5,651	-0.11%
2023/12/06	4	261.63	7	260.79	256.50	-3	5,482	-0.05%
2023/12/05	1	252.50	0	0.00	253.00	1	5,403	0.02%
2023/12/04	3	255.83	5	253.50	254.00	-2	5,378	-0.04%
2023/12/01	4	249.63	1	248.00	247.00	3	5,348	0.06%
2023/11/30	1	249.50	1	248.00	247.00	0	5,408	0.00%
2023/11/28	1	255.50	0	0.00	256.50	1	5,438	0.02%
2023/11/27	1	251.00	0	0.00	253.50	1	5,440	0.02%
2023/11/24	5	250.70	9	252.17	254.50	-4	5,412	-0.07%
2023/11/22	0	0.00	2	249.75	251.50	-2	5,305	-0.04%
2023/11/21	3	243.67	3	250.00	243.00	0	5,261	0.00%
2023/11/20	17	252.47	15	248.10	247.00	2	5,271	0.04%
2023/11/17	3	252.17	4	248.25	253.50	-1	5,198	-0.02%
2023/11/16	6	237.50	8	235.44	239.50	-2	4,970	-0.04%
2023/11/15	24	238.88	28	231.89	231.00	-4	4,856	-0.08%
2023/11/14	3	218.17	4	218.25	221.00	-1	4,744	-0.02%
2023/11/13	7	212.64	7	213.93	211.50	0	4,780	0.00%
2023/11/10	9	212.83	6	212.00	212.50	3	4,803	0.06%
2023/11/09	7	213.07	6	214.83	216.00	1	4,821	0.02%
2023/11/08	2	221.00	1	224.50	220.50	1	4,831	0.02%
2023/11/07	2	218.75	6	219.42	218.00	-4	4,835	-0.08%
2023/11/06	3	219.67	4	221.75	221.00	-1	4,959	-0.02%
2023/11/03	2	213.00	5	216.90	212.50	-3	4,903	-0.06%
2023/11/02	4	214.00	3	217.33	213.50	1	4,875	0.02%
2023/11/01	2	210.00	10	211.65	211.50	-8	4,836	-0.17%
2023/10/31	2	215.75	1	218.50	209.00	1	4,805	0.02%
2023/10/30	1	221.00	1	223.50	217.50	0	4,735	0.00%
2023/10/27	9	221.56	0	0.00	221.00	9	4,695	0.19%
2023/10/26	1	228.50	1	229.50	225.50	0	4,623	0.00%
2023/10/25	5	232.30	5	234.90	230.00	0	4,563	0.00%
2023/10/24	6	219.92	6	223.58	226.00	0	4,464	0.00%
2023/10/23	2	226.75	4	228.75	224.00	-2	4,366	-0.05%
2023/10/20	1	223.00	0	0.00	223.00	1	4,390	0.02%
2023/10/19	1	231.50	0	0.00	231.00	1	4,407	0.02%
2023/10/18	5.2	249.74	0	0.00	243.00	5.2	4,415	0.12%
2023/10/17	2	257.75	0	0.00	255.50	2	4,444	0.05%
2023/10/16	18.1	262.46	2	273.00	259.50	16.1	4,496	0.36%
2023/10/13	16	297.06	6.7	290.79	288.00	9.3	4,322	0.22%
2023/10/12	8.6	306.63	10.3	310.71	320.00	-1.7	4,119	-0.04%
2023/10/11	6.4	291.19	12.4	286.67	291.00	-6	3,866	-0.16%
2023/10/06	4.4	275.98	4	276.63	278.00	0.4	3,777	0.01%
2023/10/05	6	279.83	3	281.67	277.50	3	3,752	0.08%
2023/10/04	1	285.50	0	0.00	283.00	1	3,715	0.03%
2023/10/03	17	292.79	17	294.53	292.50	0	3,667	0.00%
2023/10/02	1	302.00	0	0.00	296.50	1	3,616	0.03%
2023/09/28	0	0.00	1	301.50	296.50	-1	3,557	-0.03%
2023/09/27	1	292.00	2	294.75	297.00	-1	3,506	-0.03%
2023/09/26	11	294.77	16.1	295.74	294.50	-5.1	3,588	-0.14%
2023/09/25	2	279.75	6	278.83	282.50	-4	3,598	-0.11%
2023/09/22	0	0.00	2	268.50	270.00	-2	3,634	-0.06%
2023/09/21	1	262.00	1	264.50	261.00	0	3,633	0.00%
2023/09/20	1	262.50	0	0.00	262.50	1	3,677	0.03%
2023/09/19	5.1	276.68	2	271.50	265.00	3.1	3,795	0.08%
2023/09/18	5	272.80	4	272.50	273.00	1	3,799	0.03%
2023/09/15	5	271.10	2	274.00	271.00	3	3,800	0.08%
2023/09/13	1	271.50	0	0.00	273.50	1	3,717	0.03%
2023/09/12	4	287.75	2	297.00	277.50	2	3,651	0.05%
2023/09/08	5	307.00	0	0.00	304.00	5	3,599	0.14%
2023/09/07	1	306.50	2	307.00	307.00	-1	3,601	-0.03%
2023/09/06	4	312.63	1	318.50	307.50	3	3,609	0.08%
2023/09/05	4	315.25	14	312.68	316.00	-10	3,610	-0.28%
2023/09/04	11	299.36	1	305.50	298.00	10	3,559	0.28%
2023/09/01	0	0.00	1	318.00	309.50	-1	3,660	-0.03%
2023/08/31	4	310.13	0	0.00	308.50	4	3,669	0.11%
2023/08/30	1	311.00	3	312.67	315.50	-2	3,705	-0.05%
2023/08/24	3	318.33	9	320.11	315.00	-6	4,235	-0.14%
2023/08/23	2	312.50	2	312.25	310.00	0	4,376	0.00%
2023/08/22	4	310.63	9	317.11	309.50	-5	4,523	-0.11%
2023/08/21	1	310.50	0	0.00	308.50	1	4,546	0.02%
2023/08/18	4	314.00	3	316.67	309.00	1	4,661	0.02%
2023/08/17	23	310.43	8	318.50	327.00	15	4,752	0.32%
2023/08/16	2	300.50	4	302.41	302.50	-2	4,689	-0.04%
2023/08/15	2	296.25	1	291.00	290.00	1	4,816	0.02%
2023/08/14	0	0.00	2	288.75	282.50	-2	4,903	-0.04%
2023/08/11	3	298.17	0	0.00	292.00	3	4,850	0.06%
2023/08/10	4	327.05	2.1	301.61	297.00	2	4,805	0.04%
2023/08/02	0	0.00	1	320.00	316.50	-1	4,980	-0.02%
2023/08/01	0	0.00	1	340.00	339.50	-1	5,135	-0.02%
2023/07/31	1	363.00	1	340.00	340.00	0	5,153	0.00%
2023/07/25	10	412.70	9	399.50	397.50	1	5,388	0.02%
2023/07/24	8	430.56	5	428.60	420.50	3	5,295	0.06%
2023/07/21	4	391.25	4	393.63	421.00	0	5,228	0.00%
2023/07/20	7	396.50	7	388.00	383.00	0	5,159	0.00%
2023/07/19	1	390.50	3	397.83	391.00	-2	5,076	-0.04%
2023/07/18	0	0.00	1	362.00	366.00	-1	4,950	-0.02%
2023/07/17	1	343.00	0	0.00	343.50	1	5,020	0.02%
2023/07/04	8.1	382.50	6	384.75	372.00	2.1	5,434	0.04%
2023/07/03	1	370.50	0	0.00	372.00	1	5,292	0.02%
2023/06/30	2	334.75	2.1	330.63	338.50	-0.1	5,151	0.00%
2023/06/29	1	310.00	1	311.50	317.00	0	5,054	0.00%
2023/06/28	1	305.50	1	309.50	305.00	0	5,014	0.00%
2023/06/27	9	313.50	35	316.31	306.50	-26	4,955	-0.52%
2023/06/26	31	342.79	6	344.58	340.00	25	4,926	0.51%
2023/06/21	8	323.44	8	326.19	335.50	0	4,935	0.00%
2023/06/20	5	306.40	5	304.60	305.50	0	5,081	0.00%
2023/06/19	5	320.10	20	320.68	309.00	-15	5,167	-0.29%
2023/06/16	43	308.12	43	310.33	317.00	0	5,260	0.00%
2023/06/15	25	317.18	10	320.20	314.50	15	5,260	0.29%
2023/06/14	3	319.83	3.1	324.26	323.00	-0.1	5,265	0.00%
2023/06/13	5	304.50	5	305.40	306.00	0	5,249	0.00%
2023/06/12	5	292.70	5	294.40	293.50	0	5,240	0.00%
2023/06/09	0	0.00	21.1	287.17	292.50	-21.1	5,220	-0.40%
2023/06/08	21	277.76	0	0.00	267.00	21	5,181	0.41%
2023/06/07	3	278.50	3.1	277.92	280.50	-0.1	5,172	0.00%
2023/06/05	1	270.00	1	274.00	267.50	0	4,959	0.00%
2023/06/02	9	272.33	8	272.44	270.50	1	4,884	0.02%
2023/06/01	6	259.67	9	261.78	264.00	-3	4,681	-0.06%
2023/05/31	1	249.50	1	251.50	246.50	0	4,489	0.00%
2023/05/30	0	260.00	1	258.50	253.50	-1	4,491	-0.02%
2023/05/29	4	262.01	40	265.33	254.00	-36	4,536	-0.79%
2023/05/26	38	262.74	31.6	256.27	268.50	6.4	4,468	0.14%
2023/05/25	33	245.68	0	0.00	244.50	33	4,509	0.73%
2023/05/24	3	243.83	37	244.69	242.50	-34	4,672	-0.73%
2023/05/23	39	241.27	40	241.18	243.50	-1	4,606	-0.02%
2023/05/22	37	228.51	12	230.42	230.00	25	4,495	0.56%
2023/05/19	40	229.11	34	229.51	225.50	6	4,627	0.13%
2023/05/18	1	225.50	2	224.50	223.50	-1	4,574	-0.02%
2023/05/17	2	210.50	2	209.50	208.50	0	4,629	0.00%
2023/05/15	2	217.00	2	206.50	207.00	0	5,002	0.00%
2023/05/11	0	0.00	1	210.00	209.00	-1	5,660	-0.02%
2023/05/10	2	211.50	3	210.33	212.00	-1	5,851	-0.02%
2023/05/09	2	209.25	2	211.50	207.50	0	5,973	0.00%
2023/05/08	3	211.17	7	209.86	208.00	-4	5,994	-0.07%
2023/05/05	4	199.50	4	198.75	198.00	0	6,034	0.00%
2023/05/04	1	195.00	0	0.00	198.50	1	6,257	0.02%
2023/05/03	3	201.33	2	201.50	197.50	1	6,646	0.02%
2023/05/02	2	203.50	2	203.75	205.50	0	7,018	0.00%
2023/04/28	5	197.00	3	200.67	198.50	2	7,431	0.03%
2023/04/26	0	0.00	1	195.00	195.50	-1	8,020	-0.01%
2023/04/25	1.1	191.64	0	0.00	190.50	1.1	8,054	0.01%
2023/04/24	1	199.00	1	202.00	201.00	0	8,208	0.00%
2023/04/20	4.1	215.12	1	211.00	210.00	3.1	8,548	0.04%
2023/04/19	4	229.00	2	230.50	225.00	2	8,703	0.02%
2023/04/18	4	237.50	2	240.75	228.50	2	8,905	0.02%
2023/04/17	6	243.67	4	243.50	241.00	2	9,058	0.02%
2023/04/14	0	0.00	4.2	248.90	252.00	-4.2	9,109	-0.05%
2023/04/10	0	0.00	1	239.00	240.00	-1	10,502	-0.01%
2023/04/07	2	231.50	0	0.00	236.50	2	10,649	0.02%
2023/03/31	26	232.38	0	0.00	234.00	26	11,231	0.23%
2023/03/30	20	226.50	1	224.00	227.00	19	11,471	0.17%
2023/03/28	0	0.00	1	226.00	221.00	-1	12,043	-0.01%
2023/03/27	8	223.13	26	218.40	223.00	-18	12,122	-0.15%
2023/03/24	26.1	215.56	11	218.41	214.50	15.1	12,140	0.12%
2023/03/23	15	222.27	15	224.33	222.50	0	12,378	0.00%
2023/03/22	3	234.83	1	237.00	233.00	2	12,427	0.02%
2023/03/21	6	240.08	5	245.50	240.50	1	12,444	0.01%
2023/03/20	10	239.25	12	239.88	239.50	-2	12,479	-0.02%
2023/03/17	1	231.50	1	232.00	232.50	0	12,847	0.00%
2023/03/15	1	228.00	5	224.00	226.50	-4	13,217	-0.03%
2023/03/14	17	214.24	17	214.15	216.00	0	13,305	0.00%
2023/03/13	29	215.07	29	215.67	213.00	0	13,433	0.00%
2023/03/10	1.1	223.82	0	0.00	220.50	1.1	13,587	0.01%
2023/03/09	10	233.25	10	232.65	232.50	0	13,835	0.00%
2023/03/08	11	235.95	11	234.95	235.50	0	14,255	0.00%
2023/03/07	1	233.50	5	236.20	233.50	-4	14,437	-0.03%
2023/03/06	7	236.50	18	236.53	235.00	-11	14,655	-0.08%
2023/03/03	15	236.53	0	0.00	234.00	15	15,128	0.10%
2023/03/02	1	244.00	1	246.00	241.00	0	15,599	0.00%
2023/03/01	8	244.94	7	246.93	244.50	1	15,637	0.01%
2023/02/24	1	239.50	4	238.75	239.00	-3	15,651	-0.02%
2023/02/23	9	236.44	7	235.14	234.00	2	16,017	0.01%
2023/02/22	1	246.00	3	238.17	242.00	-2	15,983	-0.01%
2023/02/21	1	237.50	2	238.25	239.00	-1	16,267	-0.01%
2023/02/20	12	234.88	11	233.95	236.00	1	16,383	0.01%
2023/02/17	3	235.50	1	240.00	232.50	2	16,529	0.01%
2023/02/16	1	238.00	2	240.00	240.00	-1	16,582	-0.01%
2023/02/15	16	234.84	15	236.90	234.50	1	16,915	0.01%
2023/02/14	3	238.00	2	233.50	233.50	1	17,106	0.01%
2023/02/13	7	235.86	9	235.61	237.00	-2	17,575	-0.01%
2023/02/10	11	232.41	8	232.00	229.00	3	18,189	0.02%
2023/02/09	3	233.00	8	230.88	230.00	-5	18,423	-0.03%
2023/02/08	2	218.75	6	221.92	219.00	-4	18,190	-0.02%
2023/02/07	7	217.57	7	217.50	217.00	0	18,165	0.00%
2023/02/06	5	214.60	6	215.42	217.50	-1	18,269	-0.01%
2023/02/03	19	213.13	20	215.10	212.50	-1	18,329	-0.01%
2023/02/02	20	214.60	20	216.25	214.00	0	18,361	0.00%
2023/02/01	9	216.33	5	218.10	212.50	4	18,399	0.02%
2023/01/31	3	198.33	9	202.83	212.50	-6	18,251	-0.03%
2023/01/30	12	206.08	3	205.00	200.00	9	18,022	0.05%
2023/01/17	6	200.00	7	193.29	205.50	-1	17,738	-0.01%
2023/01/16	27	186.00	28	178.82	187.00	-1	17,413	-0.01%
2023/01/13	5	180.90	5	181.30	180.00	0	17,381	0.00%
2023/01/12	12	181.75	11	182.00	180.00	1	17,521	0.01%
2023/01/11	11	186.45	11	186.27	186.00	0	17,472	0.00%
2023/01/10	3	184.33	4	184.75	181.50	-1	17,540	-0.01%
2023/01/09	9	185.61	8	187.75	183.00	1	17,679	0.01%
2023/01/06	11	183.23	11	184.86	183.50	0	17,642	0.00%
2023/01/05	3	182.33	3	184.50	179.00	0	17,648	0.00%
2023/01/04	2	188.50	2	190.50	186.00	0	17,784	0.00%
2023/01/03	22	190.86	23	187.70	193.50	-1	17,906	-0.01%
2022/12/30	17	183.29	15	184.20	188.00	2	18,202	0.01%
2022/12/29	34	176.07	34	167.63	179.50	0	18,410	0.00%
2022/12/28	14	171.64	13	171.65	171.50	1	18,224	0.01%
2022/12/27	9	173.61	17	174.94	172.50	-8	18,331	-0.04%
2022/12/26	6	179.50	6	180.00	174.00	0	18,266	0.00%
2022/12/23	10	182.80	14	181.39	183.50	-4	18,174	-0.02%
2022/12/22	5	171.50	5	174.30	171.00	0	17,821	0.00%
2022/12/21	6	169.92	4	169.75	167.50	2	17,658	0.01%
2022/12/20	31	170.61	11	170.64	168.00	20	17,592	0.11%
2022/12/19	8	171.19	8	171.44	171.50	0	17,281	0.00%
2022/12/16	3	172.33	3	169.33	169.00	0	17,330	0.00%
2022/12/15	8	178.31	8	179.38	178.50	0	17,300	0.00%
2022/12/14	9	174.17	20	175.00	178.50	-11	17,038	-0.06%
2022/12/13	6	165.17	7	163.64	162.50	-1	16,940	-0.01%
2022/12/12	5	169.00	5	171.20	166.00	0	16,904	0.00%
2022/12/09	13	173.69	11	174.73	171.00	2	16,826	0.01%
2022/12/08	5	165.50	7	167.21	171.00	-2	16,541	-0.01%
2022/12/07	9	163.00	10	162.80	164.00	-1	16,413	-0.01%
2022/12/06	6	166.00	7	166.43	166.50	-1	16,349	-0.01%
2022/12/05	2	167.25	1	170.00	166.50	1	16,450	0.01%
2022/12/02	10	167.10	9	167.89	165.00	1	16,512	0.01%
2022/12/01	11	165.32	12	166.33	167.00	-1	16,564	-0.01%
2022/11/30	16	164.38	18	165.83	162.50	-2	16,455	-0.01%
2022/11/29	3	164.00	1	159.00	159.00	2	16,244	0.01%
2022/11/28	11	161.27	22	162.98	164.00	-11	16,447	-0.07%
2022/11/25	22	165.66	22	164.75	161.50	0	16,665	0.00%
2022/11/24	14	157.64	17	156.85	163.00	-3	16,443	-0.02%
2022/11/23	7	148.29	24	148.85	148.50	-17	16,101	-0.11%
2022/11/22	6	147.25	3	146.50	146.50	3	16,075	0.02%
2022/11/21	21	155.07	21	153.79	150.50	0	16,110	0.00%
2022/11/18	9	149.00	24	147.17	146.00	-15	15,705	-0.10%
2022/11/17	31	150.55	34	152.50	152.50	-3	15,663	-0.02%
2022/11/16	19	146.50	21	146.31	150.50	-2	15,234	-0.01%
2022/11/15	12	147.08	11	146.36	146.50	1	15,095	0.01%
2022/11/14	16	147.63	16	147.09	149.50	0	15,105	0.00%
2022/11/11	44	144.14	31	145.32	145.00	13	15,192	0.09%
2022/11/10	16	137.19	16	138.13	136.50	0	14,882	0.00%
2022/11/09	26	146.44	22	149.98	138.50	4	14,565	0.03%
2022/11/08	24	146.96	47	148.43	141.00	-23	13,981	-0.16%
2022/11/07	16	139.19	17	142.71	146.00	-1	13,448	-0.01%
2022/11/04	1	125.50	13	125.38	133.00	-12	13,181	-0.09%
2022/11/03	10	120.50	11	120.95	121.00	-1	12,956	-0.01%
2022/11/02	27	120.37	20	122.28	119.50	7	12,825	0.05%
2022/11/01	7	118.86	16	119.94	120.00	-9	12,621	-0.07%
2022/10/31	28	118.43	22	116.98	117.00	6	12,485	0.05%
2022/10/28	9	113.78	10	114.55	113.00	-1	12,307	-0.01%
2022/10/27	15	107.47	28	114.27	115.50	-13	12,127	-0.11%
2022/10/26	7	104.14	8	104.81	105.00	-1	11,987	-0.01%
2022/10/25	21	105.90	8	107.00	105.00	13	12,115	0.11%
2022/10/24	8	112.63	26	110.17	108.00	-18	12,028	-0.15%
2022/10/21	69	111.38	29	111.90	111.50	40	11,999	0.33%
2022/10/20	26	112.31	10	114.30	115.00	16	11,822	0.14%
2022/10/19	15	119.27	5	121.60	118.50	10	11,590	0.09%
2022/10/18	7	123.71	4	124.00	122.00	3	11,429	0.03%
2022/10/17	11	122.18	6	119.58	122.50	5	11,074	0.05%
2022/10/14	5	122.00	12	124.04	127.00	-7	10,824	-0.06%
2022/10/13	15	119.27	10	119.25	115.50	5	10,775	0.05%
2022/10/12	27	122.70	30	123.78	123.50	-3	10,604	-0.03%
2022/10/11	13	125.12	50	125.24	123.00	-37	10,259	-0.36%
2022/10/07	18	135.28	12	136.21	130.50	6	9,932	0.06%
2022/10/06	30	132.25	60	134.64	140.00	-30	9,251	-0.32%
2022/10/05	1	120.00	9	126.33	127.50	-8	8,418	-0.10%
2022/10/04	7	110.29	19	111.68	116.00	-12	8,242	-0.15%
2022/10/03	41	104.32	4	106.63	107.00	37	8,050	0.46%
2022/09/30	12	102.43	14	100.71	105.00	-2	7,969	-0.03%
2022/09/29	1	103.50	1	104.50	102.50	0	7,855	0.00%
2022/09/28	0	0.00	1	102.00	102.00	-1	7,813	-0.01%
2022/09/27	1	108.00	1	106.00	108.50	0	7,744	0.00%
2022/09/26	2	105.50	2	107.00	103.00	0	7,655	0.00%
2022/09/23	11	111.77	5	113.00	107.50	6	7,572	0.08%
2022/09/22	0	0.00	3	111.17	115.00	-3	7,463	-0.04%
2022/09/21	0	0.00	1	109.50	109.00	-1	7,371	-0.01%
2022/09/20	9	111.28	7	112.79	113.50	2	7,330	0.03%
2022/09/19	7	113.14	2	116.50	111.00	5	7,240	0.07%
2022/09/16	2	113.00	0	0.00	114.50	2	7,200	0.03%
2022/09/15	8	114.13	5	115.80	113.50	3	7,211	0.04%
2022/09/14	17	112.03	18	112.50	112.50	-1	7,138	-0.01%
2022/09/13	10	116.30	2	113.75	113.00	8	7,095	0.11%
2022/09/12	15	117.93	11	120.68	116.00	4	6,983	0.06%
2022/09/08	4	113.88	3	115.17	115.50	1	6,819	0.01%
2022/09/07	7	110.14	17	113.26	113.50	-10	6,746	-0.15%
2022/09/06	14	108.43	8	107.50	109.00	6	6,626	0.09%
2022/09/05	9	110.61	12	110.21	111.00	-3	6,550	-0.05%
2022/09/02	16	116.63	10	118.05	111.00	6	6,382	0.09%
2022/09/01	11	114.41	7	116.36	113.00	4	6,102	0.07%
2022/08/31	16	108.66	21	109.74	114.00	-5	5,722	-0.09%
2022/08/30	9	100.69	7	103.04	104.00	2	5,515	0.04%
2022/08/29	1	93.70	1	94.50	94.90	0	5,373	0.00%
2022/08/26	6	93.82	11	94.84	96.40	-5	5,309	-0.09%
2022/08/25	16	89.53	26.6	90.43	91.80	-10.6	5,105	-0.21%
2022/08/24	7	88.74	8	90.65	87.50	-1	4,994	-0.02%
2022/08/23	6.1	88.99	1.1	88.23	88.80	5	4,887	0.10%
2022/08/22	8.1	90.92	1	90.90	89.10	7.1	4,836	0.15%
2022/08/19	19.3	91.83	17	91.12	92.40	2.3	4,832	0.05%
2022/08/18	36.2	86.86	41	87.90	89.20	-4.8	4,704	-0.10%
2022/08/17	21	83.25	26	84.19	85.90	-5	4,502	-0.11%
2022/08/16	9	80.27	24	81.32	81.70	-15	4,499	-0.33%
2022/08/15	17	78.74	3	79.37	79.60	14	4,497	0.31%
2022/08/12	10	83.09	6	84.07	81.30	4	4,427	0.09%
2022/08/11	15	81.57	39	83.63	85.20	-24	4,102	-0.59%
2022/08/10	10	77.61	2	76.95	77.50	8	3,838	0.21%
2022/08/08	1	78.40	1	75.70	78.80	0	3,728	0.00%
2022/08/05	4	78.93	5	78.32	78.70	-1	3,627	-0.03%
2022/08/04	7	78.76	1	78.70	78.90	6	3,567	0.17%
2022/08/03	7	80.13	3	80.23	79.40	4	3,511	0.11%
2022/08/02	3	84.27	3	83.90	83.40	0	3,405	0.00%
2022/08/01	4	82.58	4	80.28	85.40	0	3,253	0.00%
2022/07/29	4	77.62	0	0.00	78.60	4	2,940	0.14%
2022/07/28	4	71.15	7	71.64	71.50	-3	2,846	-0.11%
2022/07/27	1	67.70	0	0.00	68.70	1	2,680	0.04%
2022/07/26	0	0.00	1	68.10	68.40	-1	2,662	-0.04%
2022/07/22	1	67.50	3	67.97	68.40	-2	2,622	-0.08%
2022/07/21	1	67.90	0	0.00	67.90	1	2,602	0.04%
2022/07/20	5	66.92	2	67.65	67.30	3	2,532	0.12%
2022/07/19	1	61.40	3	63.37	64.70	-2	2,385	-0.08%
2022/07/18	3	59.03	2	59.10	58.90	1	2,304	0.04%
2022/07/15	1	59.40	1	57.80	57.90	0	2,301	0.00%
2022/07/14	1	56.60	1	57.20	57.50	0	2,298	0.00%
2022/07/13	2	58.10	2	57.85	57.20	0	2,295	0.00%
2022/07/12	4	54.90	0	0.00	54.30	4	2,288	0.17%
2022/07/11	1	57.70	1	57.40	56.90	0	2,299	0.00%
2022/07/08	2	56.05	5	56.08	56.30	-3	2,295	-0.13%
2022/07/07	1	53.30	1	54.60	54.80	0	2,311	0.00%
2022/07/06	1	55.80	1	55.90	54.00	0	2,310	0.00%
2022/07/05	1	56.00	2	56.00	55.80	-1	2,367	-0.04%
2022/07/01	0	0.00	1	60.20	57.00	-1	2,410	-0.04%
2022/06/30	2	64.30	0	0.00	61.20	2	2,464	0.08%
2022/06/29	1	66.90	20	65.57	68.00	-19	2,459	-0.77%
2022/06/28	20	66.45	0	0.00	66.30	20	2,490	0.80%
2022/06/24	1	69.00	1	69.10	68.80	0	2,506	0.00%
2022/06/23	0	0.00	1	69.30	68.20	-1	2,580	-0.04%
2022/06/22	12	66.29	0	0.00	66.20	12	2,563	0.47%
2022/06/21	0	0.00	2	65.10	67.60	-2	2,660	-0.08%
2022/06/20	9	65.00	1	64.00	63.10	8	2,687	0.30%
2022/06/17	10	67.30	11	66.67	67.30	-1	2,744	-0.04%
2022/06/16	3	69.37	6	67.32	66.30	-3	2,845	-0.11%
2022/06/15	0	0.00	5	67.78	70.00	-5	2,872	-0.17%
2022/06/14	11	66.02	1	66.50	66.00	10	2,789	0.36%
2022/06/13	1	71.90	10	71.56	72.00	-9	2,754	-0.33%
2022/06/10	3	69.87	5	70.44	72.00	-2	2,767	-0.07%
2022/06/09	2	68.00	8	68.23	68.90	-6	2,724	-0.22%
2022/06/08	0	0.00	3	66.50	66.90	-3	2,787	-0.11%
2022/06/07	2	66.40	5	65.86	65.90	-3	2,823	-0.11%
2022/06/06	0	0.00	17	67.22	65.40	-17	2,960	-0.57%
2022/06/02	2	66.50	3	65.83	65.30	-1	3,014	-0.03%
2022/06/01	1	64.50	0	0.00	64.80	1	3,016	0.03%
2022/05/31	1	63.90	1	64.80	63.50	0	3,003	0.00%
2022/05/30	1	65.70	3	66.17	64.90	-2	2,965	-0.07%
2022/05/27	15	65.44	10	65.55	65.80	5	2,909	0.17%
2022/05/26	5	65.98	3	66.03	65.50	2	2,852	0.07%
2022/05/25	2	62.80	10	64.49	66.00	-8	2,734	-0.29%
2022/05/24	8	61.80	1	62.10	60.60	7	2,586	0.27%
2022/05/23	0	0.00	7	58.24	60.20	-7	2,434	-0.29%
2022/05/20	2	53.90	1	54.60	54.80	1	2,369	0.04%
2022/05/18	1	53.60	0	0.00	53.20	1	2,355	0.04%
2022/05/17	0	0.00	1	52.00	53.20	-1	2,355	-0.04%
2022/05/16	1	50.80	1	51.00	50.80	0	2,352	0.00%
2022/05/05	1	56.00	0	0.00	56.30	1	2,331	0.04%
2022/05/03	0	0.00	30	55.47	55.60	-30	2,305	-1.30%
2022/04/28	1	54.00	0	0.00	53.10	1	2,283	0.04%
2022/04/27	4	51.18	1	51.50	52.10	3	2,281	0.13%
2022/04/26	3	52.63	0	0.00	53.10	3	2,272	0.13%
2022/04/25	8	53.05	3	53.30	52.90	5	2,273	0.22%
2022/04/22	2	54.50	0	0.00	54.80	2	2,267	0.09%
2022/04/21	5	55.40	0	0.00	55.50	5	2,265	0.22%
2022/04/20	4	54.65	1	54.60	54.90	3	2,255	0.13%
2022/04/19	2	55.35	0	0.00	55.50	2	2,249	0.09%
2022/04/18	2	55.40	0	0.00	55.60	2	2,243	0.09%
2022/04/15	1	55.20	0	0.00	54.70	1	2,228	0.04%
2022/04/14	3	56.87	0	0.00	56.70	3	2,207	0.14%
2022/04/13	1	57.50	2	58.10	58.10	-1	2,192	-0.05%
2022/04/12	2	59.40	5	58.80	58.80	-3	2,171	-0.14%
2022/04/11	9	60.37	1	59.70	59.70	8	2,170	0.37%
2022/04/08	1	65.20	4	65.90	66.30	-3	2,101	-0.14%
2022/04/07	4	64.65	27	63.61	63.80	-23	2,077	-1.11%
2022/04/06	22	67.00	10	68.85	66.30	12	2,061	0.58%
2022/04/01	8	67.88	6	68.77	67.60	2	1,982	0.10%
2022/03/31	5	68.60	8	69.79	67.90	-3	1,970	-0.15%
2022/03/30	2	68.80	3	68.67	68.20	-1	1,909	-0.05%
2022/03/29	1	70.00	0	0.00	69.00	1	1,872	0.05%
2022/03/28	1	71.50	2	70.30	70.50	-1	1,846	-0.05%
2022/03/25	4	68.83	5	68.82	67.30	-1	1,744	-0.06%
2022/03/24	3	69.70	6	70.70	70.50	-3	1,733	-0.17%
2022/03/23	6	67.72	6	68.13	67.20	0	1,610	0.00%
2022/03/22	5	67.46	4	67.78	68.50	1	1,558	0.06%
2022/03/21	10	66.62	7	66.16	68.20	3	1,475	0.20%
2022/03/18	2	63.30	5	65.28	64.60	-3	1,337	-0.22%
2022/03/17	1	60.30	2	61.00	61.00	-1	1,188	-0.08%
2022/03/16	2	59.80	1	60.10	58.90	1	1,164	0.09%
2022/03/15	4	60.65	5	58.80	58.80	-1	1,116	-0.09%
2022/03/14	7	64.73	1	64.90	65.20	6	1,054	0.57%
2022/03/11	26	63.36	8	63.45	65.30	18	991	1.81%
2022/03/10	8	62.00	7	62.50	61.30	1	884	0.11%
2022/03/09	1	61.20	0	0.00	62.00	1	839	0.12%
2022/03/08	1	58.10	5	57.52	57.90	-4	699	-0.57%
2022/03/07	1	55.10	1	56.30	56.30	0	619	0.00%
2022/03/04	0	0.00	1	52.90	52.70	-1	584	-0.17%
2022/03/03	1	53.40	1	53.70	54.00	0	591	0.00%
2022/03/02	1	51.80	0	0.00	51.90	1	595	0.17%
2022/02/25	0	0.00	1	50.10	49.75	-1	614	-0.16%
2022/02/22	1	50.60	0	0.00	50.70	1	662	0.15%
2022/02/18	4	52.50	0	0.00	52.30	4	680	0.59%
2022/02/17	2	52.45	1	52.10	52.00	1	687	0.15%
2022/02/10	0	0.00	1	53.40	53.10	-1	775	-0.13%
2022/01/25	1	52.50	0	0.00	51.30	1	804	0.12%
2022/01/24	0	0.00	2	50.75	52.80	-2	823	-0.24%
2022/01/21	0	0.00	4	53.00	52.30	-4	839	-0.48%
2022/01/12	0	0.00	6	56.25	54.70	-6	913	-0.66%
2021/12/29	3	63.70	4	63.70	63.30	-1	829	-0.12%
2021/12/28	0	0.00	2	62.00	61.50	-2	795	-0.25%
2021/12/27	2	62.70	0	0.00	62.40	2	793	0.25%
2021/12/23	2	60.00	2	59.20	60.00	0	776	0.00%
2021/12/22	1	60.60	0	0.00	59.20	1	776	0.13%
2021/12/21	2	62.50	1	61.30	61.80	1	760	0.13%
2021/12/20	3	64.60	1	63.10	63.40	2	749	0.27%
2021/12/14	0	0.00	2	59.75	59.40	-2	682	-0.29%
2021/12/07	0	0.00	1	59.60	59.50	-1	659	-0.15%
2021/12/06	3	62.43	3	61.77	60.40	0	653	0.00%
2021/12/03	6	61.45	3	62.23	61.00	3	638	0.47%
2021/11/29	0	0.00	1	56.50	58.10	-1	566	-0.18%
2021/11/25	6	60.83	2	60.00	59.10	4	549	0.73%
2021/11/22	2	59.65	2	59.35	58.50	0	525	0.00%
2021/11/17	1	57.50	1	56.60	56.90	0	483	0.00%
2021/11/16	0	0.00	20	55.70	55.90	-20	469	-4.26%
2021/11/15	1	57.20	5	55.66	56.30	-4	465	-0.86%
2021/11/12	3	54.53	24	54.51	55.80	-21	453	-4.63%
2021/11/11	0	0.00	2	52.50	53.60	-2	421	-0.47%
2021/11/10	17	53.60	2	53.05	53.30	15	415	3.61%
2021/11/09	18	53.36	11	54.33	54.70	7	396	1.77%
2021/11/08	23	52.47	0	0.00	52.40	23	360	6.38%
2021/11/05	0	0.00	2	50.45	50.60	-2	348	-0.57%
2021/11/02	1	51.90	3	50.53	50.50	-2	347	-0.58%
2021/11/01	0	0.00	2	51.40	52.20	-2	336	-0.59%
2021/10/29	2	50.70	0	0.00	50.30	2	318	0.63%
2021/10/28	0	0.00	1	49.40	49.90	-1	312	-0.32%
2021/10/27	13	50.28	11	49.44	49.50	2	324	0.62%
2021/10/26	13	49.33	13	49.63	49.95	0	268	0.00%
2021/10/25	1	45.45	0	0.00	45.45	1	236	0.42%
2021/10/21	0	0.00	0	44.25	44.35	0	240	0.00%
2021/10/15	0	0.00	1	42.80	43.00	-1	278	-0.36%
2021/09/28	0	0.00	1	44.40	44.45	-1	388	-0.26%
2021/09/13	1	44.25	0	0.00	44.45	1	397	0.25%
2021/08/18	3	45.07	0	0.00	46.80	3	373	0.80%
2021/08/17	2	47.60	5	46.53	46.35	-3	369	-0.81%
2021/08/05	0	0.00	2	50.00	50.00	-2	414	-0.48%
2021/08/03	2	51.70	2	50.80	51.40	0	439	0.00%
2021/08/02	2	51.65	1	50.20	51.70	1	428	0.23%
2021/07/30	0	0.00	1	49.20	48.70	-1	411	-0.24%
2021/07/29	0	0.00	1	49.20	49.35	-1	417	-0.24%
2021/07/28	0	0.00	2	49.23	49.00	-2	421	-0.47%
2021/07/26	0	0.00	2	50.45	50.40	-2	444	-0.45%
2021/07/23	2	51.70	4	50.35	50.20	-2	443	-0.45%
2021/07/22	0	0.00	3	50.47	50.80	-3	441	-0.68%
2021/07/21	2	50.10	0	0.00	48.65	2	422	0.47%
2021/07/19	2	49.13	0	0.00	48.65	2	417	0.48%
2021/07/16	0	0.00	1	48.80	49.20	-1	425	-0.24%
2021/07/14	1	53.00	0	0.00	49.65	1	448	0.22%
2021/07/13	55	50.17	55	49.99	51.80	0	459	0.00%
2021/07/12	0	0.00	2	46.70	47.10	-2	455	-0.44%
2021/06/29	0.2	46.25	0	0.00	46.20	0.2	538	0.03%
2021/06/28	0.1	47.50	1	47.75	47.20	-0.9	545	-0.17%
2021/06/25	1.2	48.01	0	0.00	48.00	1.2	555	0.22%
2021/06/10	1	46.85	1	46.20	46.85	0	586	0.00%
2021/05/27	1	44.35	1	44.70	44.60	0	608	0.00%
2021/05/14	1	43.10	1	43.10	42.75	0	607	0.00%
2021/05/13	2	43.85	0	0.00	42.65	2	608	0.33%
2021/05/12	1	42.50	1	45.10	42.65	0	604	0.00%
2021/05/11	1	47.30	0	0.00	47.20	1	593	0.17%
2021/05/05	1	49.00	0	0.00	48.60	1	632	0.16%
2021/05/03	0	0.00	2	51.60	51.60	-2	644	-0.31%
2021/04/29	1	53.10	0	0.00	53.00	1	735	0.14%
2021/04/28	2	53.70	0	0.00	53.20	2	753	0.27%
2021/04/26	1	53.70	0	0.00	53.50	1	764	0.13%
2021/04/19	0	0.00	6	57.40	57.60	-6	835	-0.72%
2021/04/09	6	54.73	0	0.00	54.30	6	869	0.69%
2021/04/08	2	56.20	0	0.00	56.90	2	871	0.23%
2021/03/31	0	0.00	2	56.30	55.60	-2	839	-0.24%
2021/03/30	2	55.65	5	55.70	55.70	-3	835	-0.36%
2021/03/24	0	0.00	1	53.70	53.40	-1	835	-0.12%
2021/03/23	0	0.00	10	53.61	53.50	-10	837	-1.19%
2021/03/22	5	54.70	0	0.00	54.70	5	839	0.60%
2021/03/18	10	53.60	1	53.40	53.30	9	834	1.08%
2021/03/17	0	0.00	1	53.30	53.40	-1	837	-0.12%
2021/03/16	0	0.00	1	55.20	54.50	-1	837	-0.12%
2021/03/09	1	52.00	0	0.00	52.40	1	845	0.12%
2021/03/08	2	53.90	0	0.00	53.20	2	858	0.23%
2021/02/22	0	0.00	1	54.20	54.10	-1	914	-0.11%
2021/02/18	2	53.20	7	53.31	54.30	-5	926	-0.54%
2021/02/17	1	52.10	1	52.90	52.40	0	921	0.00%
2021/02/03	7	52.61	0	0.00	52.30	7	950	0.74%
2021/02/01	2	53.50	2	53.55	53.60	0	980	0.00%
2021/01/29	1	56.50	1	56.50	55.70	0	969	0.00%
2021/01/28	1	59.20	0	0.00	58.20	1	957	0.10%
2021/01/27	1	60.10	1	58.50	59.30	0	948	0.00%
2021/01/25	3	60.07	19	60.13	58.70	-16	940	-1.70%
2021/01/22	0	0.00	1	60.80	59.90	-1	920	-0.11%
2021/01/21	0	0.00	1	55.60	56.30	-1	825	-0.12%
2021/01/20	0	0.00	1	53.20	53.50	-1	806	-0.12%
2021/01/14	5	60.10	5	61.50	59.00	0	764	0.00%
2021/01/13	12	60.03	14	60.96	60.00	-2	737	-0.27%
2021/01/12	1	57.10	0	0.00	57.10	1	686	0.15%
2021/01/08	10	59.24	6	60.25	59.30	4	679	0.59%
2021/01/06	1	58.00	0	0.00	57.10	1	637	0.16%
2021/01/05	0	0.00	1	56.00	57.80	-1	619	-0.16%
2021/01/04	1	57.00	2	57.30	57.20	-1	612	-0.16%
2020/12/31	2	54.70	0	0.00	55.00	2	583	0.34%
2020/12/29	0	0.00	1	54.00	53.70	-1	572	-0.17%
2020/12/28	0	0.00	1	53.30	52.90	-1	563	-0.18%
2020/12/25	1	53.40	0	0.00	52.70	1	561	0.18%
2020/12/22	1	51.60	1	51.50	50.50	0	604	0.00%
2020/12/21	1	51.70	0	0.00	51.90	1	611	0.16%
2020/12/18	1	53.80	1	53.20	53.40	0	610	0.00%
2020/12/07	0	0.00	10	54.30	54.10	-10	628	-1.59%
2020/12/02	1	55.80	0	0.00	56.50	1	632	0.16%
2020/11/30	4	54.83	0	0.00	54.30	4	644	0.62%
2020/11/26	5	55.30	0	0.00	55.30	5	656	0.76%
2020/11/24	0	0.00	2	56.00	56.00	-2	648	-0.31%
2020/11/12	2	55.35	0	0.00	55.40	2	742	0.27%
2020/11/04	1	49.40	1	49.80	49.90	0	796	0.00%
2020/11/03	11	50.04	1	49.35	50.20	10	803	1.25%
2020/10/22	0	0.00	7	49.50	49.40	-7	949	-0.74%
2020/10/20	2	50.50	0	0.00	50.40	2	1,009	0.20%
2020/10/19	7	50.11	1	50.40	50.80	6	1,051	0.57%
2020/10/16	1	49.20	0	0.00	48.40	1	1,107	0.09%
2020/10/15	0	0.00	4	49.36	49.45	-4	1,158	-0.35%
2020/10/14	4	50.35	0	0.00	50.20	4	1,211	0.33%
2020/10/12	1	50.00	10	50.32	50.00	-9	1,630	-0.55%
2020/10/07	4	52.70	0	0.00	52.30	4	1,718	0.23%
2020/10/06	2	53.50	0	0.00	53.20	2	1,741	0.11%
2020/10/05	2	53.50	0	0.00	53.60	2	1,786	0.11%
2020/09/28	0	0.00	2	52.50	53.80	-2	1,884	-0.11%
2020/09/25	0	0.00	1	53.40	50.20	-1	1,895	-0.05%
2020/09/21	1	58.20	0	0.00	58.40	1	2,180	0.05%
2020/09/18	0	0.00	1	58.40	58.90	-1	2,183	-0.05%
2020/09/10	0	0.00	2	57.30	57.30	-2	2,310	-0.09%
2020/09/09	2	56.15	0	0.00	56.30	2	2,320	0.09%
2020/09/08	0	0.00	2	57.20	57.00	-2	2,334	-0.09%
2020/09/07	0	0.00	1	57.30	56.80	-1	2,391	-0.04%
2020/09/04	0	0.00	3	57.30	57.40	-3	2,448	-0.12%
2020/09/03	6	59.82	1	59.30	59.10	5	2,529	0.20%
2020/09/02	0	0.00	2	58.70	58.60	-2	2,632	-0.08%
2020/09/01	2	60.30	0	0.00	59.00	2	2,645	0.08%
2020/08/31	0	0.00	1	58.90	59.40	-1	2,661	-0.04%
2020/08/28	1	58.00	2	58.60	58.60	-1	2,739	-0.04%
2020/08/26	1	57.20	3	57.93	58.70	-2	2,797	-0.07%
2020/08/25	0	0.00	3	56.53	56.40	-3	2,804	-0.11%
2020/08/24	7	56.30	8	56.50	56.30	-1	2,840	-0.04%
2020/08/21	6	56.60	6	56.18	56.40	0	2,867	0.00%
2020/08/20	2	57.65	10	57.26	56.20	-8	2,942	-0.27%
2020/08/19	7	63.03	0	0.00	62.00	7	2,946	0.24%
2020/08/18	1	63.10	3	62.00	61.60	-2	2,990	-0.07%
2020/08/14	2	60.25	0	0.00	62.20	2	3,187	0.06%
2020/08/13	6	62.17	0	0.00	61.50	6	3,364	0.18%
2020/08/12	2	61.15	2	61.25	61.20	0	3,500	0.00%
2020/08/11	1	63.10	2	62.45	61.90	-1	3,533	-0.03%
2020/08/10	8	63.20	1	63.30	63.10	7	3,551	0.20%
2020/08/07	6	66.57	0	0.00	66.70	6	3,547	0.17%
2020/08/06	1	68.40	6	67.90	67.80	-5	3,630	-0.14%
2020/08/05	2	67.95	5	68.46	69.30	-3	3,682	-0.08%
2020/08/04	8	67.75	1	68.40	67.50	7	3,705	0.19%
2020/08/03	0	0.00	1	68.10	67.10	-1	3,754	-0.03%
2020/07/31	4	66.78	0	0.00	66.20	4	3,784	0.11%
2020/07/30	1	67.20	1	68.10	66.80	0	3,795	0.00%
2020/07/29	2	66.45	5	66.22	67.40	-3	3,866	-0.08%
2020/07/28	5	67.76	8	66.63	66.40	-3	3,863	-0.08%
2020/07/27	2	69.50	4	69.55	69.50	-2	3,896	-0.05%
2020/07/24	5	69.06	3	68.50	68.80	2	3,905	0.05%
2020/07/23	1	71.80	0	0.00	71.80	1	3,912	0.03%
2020/07/22	7	71.44	3	72.40	71.70	4	3,936	0.10%
2020/07/21	12	69.72	12	70.72	70.00	0	3,892	0.00%
2020/07/20	1	69.20	1	69.60	69.10	0	3,870	0.00%
2020/07/17	25	71.93	26	72.12	69.50	-1	3,862	-0.03%
2020/07/16	11	75.16	7	74.57	75.30	4	3,786	0.11%
2020/07/15	3	68.97	0	0.00	68.50	3	3,581	0.08%
2020/07/13	0	0.00	2	69.10	69.30	-2	3,568	-0.06%
2020/07/09	1	67.10	0	0.00	67.80	1	3,601	0.03%
2020/07/08	0	0.00	1	69.90	68.90	-1	3,616	-0.03%
2020/07/07	0	0.00	2	69.10	68.80	-2	3,634	-0.06%
2020/07/03	4	69.45	0	0.00	68.60	4	3,739	0.11%
2020/07/02	17	71.39	14	71.64	70.60	3	3,803	0.08%
2020/07/01	5	68.64	16	68.64	69.90	-11	3,767	-0.29%
2020/06/30	0	0.00	1	63.40	63.60	-1	3,707	-0.03%
2020/06/29	1	62.50	0	0.00	62.50	1	3,807	0.03%
2020/06/23	3	63.10	0	0.00	62.60	3	3,973	0.08%
2020/06/19	1	64.80	0	0.00	64.50	1	4,140	0.02%
2020/06/18	5	66.24	0	0.00	66.30	5	4,164	0.12%
2020/06/17	0	0.00	4	67.38	67.60	-4	4,197	-0.10%
2020/06/16	1	64.10	1	64.40	64.50	0	4,178	0.00%
2020/06/15	2	63.45	0	0.00	62.80	2	4,247	0.05%
2020/06/12	5	63.52	9	63.67	65.00	-4	4,313	-0.09%
2020/06/11	4	68.40	2	67.85	66.70	2	4,325	0.05%
2020/06/10	6	67.40	9	67.61	69.90	-3	4,380	-0.07%
2020/06/09	11	66.42	2	65.75	65.70	9	4,398	0.20%
2020/06/08	0	0.00	1	74.20	73.00	-1	4,344	-0.02%
2020/06/05	1	72.70	2	72.70	72.90	-1	4,397	-0.02%
2020/06/04	18	75.67	16	74.34	73.50	2	4,438	0.05%
2020/06/03	0	0.00	3	74.70	73.80	-3	4,378	-0.07%
2020/06/02	5	72.58	0	0.00	72.10	5	4,365	0.11%
2020/06/01	0	0.00	6	74.82	73.80	-6	4,368	-0.14%
2020/05/29	0	0.00	3	74.30	73.80	-3	4,379	-0.07%
2020/05/28	6	71.83	2	73.45	72.20	4	4,392	0.09%
2020/05/27	3	74.13	5	75.90	73.00	-2	4,437	-0.05%
2020/05/26	3	74.00	0	0.00	74.90	3	4,450	0.07%
2020/05/22	1	73.90	1	73.00	71.00	0	4,608	0.00%
2020/05/21	1	73.70	5	74.42	75.50	-4	4,741	-0.08%
2020/05/20	0	0.00	3	71.33	71.50	-3	4,852	-0.06%
2020/05/19	1	67.90	4	67.20	68.70	-3	4,954	-0.06%
2020/05/18	0	0.00	1	64.90	63.20	-1	5,033	-0.02%
2020/05/15	3	62.83	2	63.00	62.50	1	5,026	0.02%
2020/05/14	5	65.88	1	66.40	64.50	4	5,059	0.08%
2020/05/13	4	67.25	1	69.90	68.00	3	5,074	0.06%
2020/05/12	0	0.00	1	68.50	70.10	-1	5,061	-0.02%
2020/05/11	1	66.00	0	0.00	65.60	1	5,073	0.02%
2020/05/08	8	67.30	5	66.00	65.70	3	5,099	0.06%
2020/05/07	2	65.20	2	65.10	66.10	0	5,126	0.00%
2020/05/06	1	64.00	0	0.00	63.40	1	5,214	0.02%
2020/05/05	2	63.70	0	0.00	64.20	2	5,346	0.04%
2020/04/30	0	0.00	1	64.70	64.20	-1	5,439	-0.02%
2020/04/28	1	63.60	1	63.80	63.40	0	5,574	0.00%
2020/04/27	0	0.00	5	62.26	64.30	-5	5,709	-0.09%
2020/04/24	1	60.70	0	0.00	60.60	1	5,701	0.02%
2020/04/23	5	61.56	2	61.30	61.10	3	5,762	0.05%
2020/04/22	3	60.77	1	61.30	61.30	2	5,806	0.03%
2020/04/21	4	62.48	3	62.43	62.00	1	5,838	0.02%
2020/04/20	2	62.30	4	62.28	61.80	-2	5,917	-0.03%
2020/04/16	0	0.00	4	63.43	63.00	-4	6,062	-0.07%
2020/04/15	0	0.00	1	63.60	63.60	-1	6,290	-0.02%
2020/04/14	2	61.10	3	62.03	61.40	-1	6,422	-0.02%
2020/04/13	0	0.00	38	60.68	59.60	-38	6,433	-0.59%
2020/04/10	1	58.50	1	60.10	60.50	0	6,439	0.00%
2020/04/09	5	59.84	3	60.13	59.10	2	6,428	0.03%
2020/04/08	2	59.15	24	59.25	58.50	-22	6,326	-0.35%
2020/04/07	5	59.10	1	58.20	59.00	4	6,280	0.06%
2020/04/06	7	54.53	17	53.61	56.40	-10	6,211	-0.16%
2020/04/01	2	49.30	10	50.76	51.30	-8	6,123	-0.13%
2020/03/31	61	50.21	22	49.54	49.45	39	6,107	0.64%
2020/03/30	2	46.10	15	46.47	48.45	-13	6,018	-0.22%
2020/03/27	7	48.93	10	47.10	47.10	-3	5,993	-0.05%
2020/03/26	10	46.49	4	47.59	47.75	6	5,868	0.10%
2020/03/25	16	42.96	13	43.32	43.45	3	5,762	0.05%
2020/03/24	1	41.60	3	40.97	41.60	-2	5,666	-0.04%
2020/03/23	1	36.55	1	38.55	37.90	0	5,622	0.00%
2020/03/19	16	40.88	6	40.05	40.05	10	5,563	0.18%
2020/03/18	20	45.97	9	45.95	44.50	11	5,515	0.20%
2020/03/17	11	45.55	89	45.88	44.85	-78	5,438	-1.43%
2020/03/16	17	51.98	198	53.15	49.80	-181	5,348	-3.38%	大賣/鉅額交易
2020/03/13	28	54.31	146	51.94	55.30	-118	5,276	-2.24%	大賣/鉅額交易
2020/03/12	0	0.00	118	55.02	55.50	-118	5,162	-2.29%	大賣/鉅額交易
2020/03/11	5	62.84	0	0.00	60.70	5	5,051	0.10%
2020/03/10	0	0.00	3	62.87	65.20	-3	4,978	-0.06%
2020/03/09	8	66.78	0	0.00	63.60	8	4,903	0.16%
2020/03/06	90	71.01	1	70.60	70.60	89	4,832	1.84%
2020/03/05	3	72.57	0	0.00	72.20	3	4,809	0.06%
2020/03/04	0	0.00	4	71.10	70.10	-4	4,768	-0.08%
2020/03/03	1	73.10	3	73.10	71.20	-2	4,738	-0.04%
2020/03/02	9	67.84	12	70.13	71.10	-3	4,693	-0.06%
2020/02/27	63	72.23	8	71.75	70.20	55	4,637	1.19%
2020/02/26	68	75.13	10	74.60	73.70	58	4,569	1.27%
2020/02/25	16	78.03	5	79.62	77.60	11	4,464	0.25%
2020/02/24	13	79.09	21	78.64	78.00	-8	4,310	-0.19%
2020/02/21	15	84.28	11	84.86	82.60	4	4,194	0.10%
2020/02/20	13	82.08	12	82.61	85.00	1	3,978	0.03%
2020/02/19	8	78.60	10	79.36	79.00	-2	3,731	-0.05%
2020/02/18	3	74.93	9	74.61	74.60	-6	3,429	-0.17%
2020/02/17	24	72.40	6	73.67	72.10	18	3,200	0.56%
2020/02/14	3	69.77	6	72.25	73.20	-3	3,157	-0.10%
2020/02/13	9	71.41	1	71.10	71.20	8	3,082	0.26%
2020/02/12	0	0.00	113	74.05	73.70	-113	3,017	-3.75%	大賣/鉅額交易
2020/02/11	2	72.50	0	0.00	72.20	2	2,930	0.07%
2020/02/10	21	69.74	6	70.83	71.50	15	2,839	0.53%
2020/02/07	9	72.91	5	76.80	72.30	4	2,770	0.14%
2020/02/06	5	75.30	120	77.23	76.00	-115	2,679	-4.29%	大賣/鉅額交易
2020/02/05	1	77.10	1	77.60	74.50	0	2,541	0.00%
2020/02/04	5	73.70	1	72.30	71.70	4	2,382	0.17%
2020/02/03	1	71.10	0	0.00	68.90	1	2,271	0.04%
2020/01/31	4	72.25	0	0.00	72.60	4	2,169	0.18%
2020/01/30	10	78.33	2	80.80	77.40	8	2,006	0.40%
2020/01/20	32	82.42	29	84.03	86.00	3	1,936	0.15%
2020/01/17	30	78.16	2	79.00	79.00	28	1,749	1.60%
2020/01/16	32	78.91	0	0.00	78.90	32	1,688	1.89%
2020/01/15	16	78.79	11	80.10	79.90	5	1,601	0.31%
2020/01/14	16	76.71	0	0.00	79.10	16	1,518	1.05%
2020/01/13	90	77.72	11	76.86	78.00	79	1,434	5.51%
2020/01/10	35	70.93	0	0.00	71.90	35	1,230	2.84%
2020/01/09	12	70.42	8	71.58	71.20	4	1,164	0.34%
2020/01/08	2	68.30	1	68.50	70.90	1	1,002	0.10%
2020/01/07	2	62.40	0	0.00	64.50	2	730	0.27%
2020/01/03	99	57.43	0	0.00	58.00	99	484	20.45%
2020/01/02	0	0.00	1	53.50	56.30	-1	428	-0.23%
2019/12/31	0	0.00	1	52.40	52.30	-1	386	-0.26%
2019/12/30	1	52.30	2	51.30	52.40	-1	378	-0.26%
2019/12/26	2	51.60	0	0.00	52.40	2	315	0.63%
2019/12/24	1	50.00	0	0.00	50.00	1	228	0.44%
2019/12/23	5	49.60	5	49.30	49.30	0	211	0.00%
2019/12/13	5	45.93	5	45.45	45.40	0	159	0.00%
2019/12/12	0	0.00	10	45.95	45.70	-10	156	-6.41%
2019/12/11	2	45.00	0	0.00	44.60	2	147	1.36%
2019/12/09	4	45.35	4	44.85	45.05	0	140	0.00%
2019/11/29	10	45.13	5	45.25	44.95	5	133	3.76%
2019/11/28	0	0.00	5	45.46	45.25	-5	134	-3.73%
2019/11/27	10	45.00	0	0.00	44.95	10	129	7.71%
2019/11/26	6	44.98	5	45.05	45.05	1	127	0.78%
2019/11/25	3	43.53	3	44.40	45.05	0	121	0.00%
2019/11/22	5	42.95	5	42.69	42.65	0	102	0.00%
2019/11/21	82	42.54	0	0.00	43.00	82	100	82.00%
2019/11/20	122	42.21	8	42.16	42.35	114	94	121.23%	大買/鉅額交易
2019/11/19	3	41.10	0	0.00	41.10	3	85	3.50%
2019/03/07	0	0.00	1	45.55	46.10	-1	147	-0.68%
2019/01/30	1	37.40	0	0.00	37.40	1	72	1.37%
2018/10/02	0	0.00	4	47.45	47.60	-4	451	-0.89%
2018/06/27	1	49.00	1	48.60	47.75	0	380	0.00%
2018/04/12	46	48.90	46	49.27	48.40	0	634	0.00%
2018/04/10	20	46.00	20	45.47	45.05	0	576	0.00%
2018/03/27	1	45.30	1	45.60	45.70	0	562	0.00%
2018/02/23	0	0.00	1	43.65	43.65	-1	508	-0.20%
2018/02/07	1	39.90	0	0.00	39.65	1	479	0.21%
2018/01/30	0	0.00	1	43.50	43.15	-1	467	-0.21%
2018/01/15	1	45.75	0	0.00	45.90	1	313	0.32%
2018/01/12	0	0.00	1	43.40	43.45	-1	245	-0.41%
2018/01/09	1	39.20	0	0.00	38.70	1	198	0.50%