高力 (8996)-元大-台北券商分點個股進出

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
500
漲跌
▼1
漲幅
-0.20%
成交量
911張
產業
上市電機機械類股
319人加入追蹤

立即追蹤
本地時間:13:30

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

高力 (8996)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	493.50	0	0.00	500.00	0	8,643	0.00%
2024/05/29	2	497.75	21	494.05	498.50	-19	8,844	-0.21%
2024/05/28	1	495.03	1	496.01	496.00	0	8,986	0.00%
2024/05/27	0	508.00	0.2	522.76	511.00	-0.2	9,008	0.00%
2024/05/24	0.2	466.89	1	488.00	495.00	-0.8	8,963	-0.01%
2024/05/23	0	451.00	7	467.07	478.00	-7	8,898	-0.08%
2024/05/21	0	427.00	0	0.00	436.00	0	9,010	0.00%
2024/05/20	1	434.49	1	429.66	427.00	0	9,061	0.00%
2024/05/16	0	0.00	11	436.18	437.00	-11	9,299	-0.12%
2024/05/15	0	430.00	0	0.00	427.00	0	9,506	0.00%
2024/05/14	0	421.40	0	0.00	429.00	0	9,672	0.00%
2024/05/13	0	419.94	0	0.00	424.00	0	10,027	0.00%
2024/05/10	0	418.40	0	420.00	422.50	0	10,277	0.00%
2024/05/09	0.1	429.00	3	424.50	425.00	-3	10,370	-0.03%
2024/05/08	0	409.00	100	414.50	414.50	-100	10,352	-0.97%
2024/05/07	2	409.49	2	409.00	409.00	0	10,364	0.00%
2024/05/06	104	412.06	6	411.92	412.00	98	10,327	0.95%	大買/
2024/05/03	10	429.95	0	0.00	417.00	10	10,210	0.10%
2024/05/02	15	430.03	6	435.17	423.00	9	10,002	0.09%
2024/04/30	43	432.14	45.1	431.71	433.00	-2.1	9,750	-0.02%
2024/04/29	3	393.83	3	390.83	394.00	0	9,490	0.00%
2024/04/26	7	388.57	8.2	391.30	383.50	-1.2	9,403	-0.01%
2024/04/25	2	365.75	1	364.00	368.00	1	9,117	0.01%
2024/04/24	0	0.00	4	358.00	361.50	-4	8,882	-0.05%
2024/04/23	1	333.00	0	0.00	329.00	1	8,794	0.01%
2024/04/22	2	343.00	0	0.00	333.50	2	8,706	0.02%
2024/04/19	0	0.00	0.1	365.00	351.50	-0.1	8,566	0.00%
2024/04/18	1	360.50	3	354.17	364.00	-2	8,370	-0.02%
2024/04/17	1	335.59	0	0.00	335.00	1	8,264	0.01%
2024/04/16	0	324.00	2	324.75	327.00	-2	8,202	-0.02%
2024/04/15	0	341.69	0	0.00	337.50	0	8,160	0.00%
2024/04/12	1	349.71	1	353.50	360.00	0	8,099	0.00%
2024/04/11	0	354.50	0	0.00	356.00	0	8,023	0.00%
2024/04/10	0	356.00	0.2	359.00	353.50	-0.2	7,984	0.00%
2024/04/09	1	358.98	0	0.00	359.50	1	7,943	0.01%
2024/04/08	1	367.50	1	378.50	367.50	0	7,816	0.00%
2024/04/03	0	367.37	0	0.00	364.00	0	7,714	0.00%
2024/04/02	0	364.72	0	0.00	362.00	0	7,618	0.00%
2024/03/29	1	366.52	0	0.00	366.00	1	7,476	0.01%
2024/03/28	2	377.50	1	379.00	379.00	1	7,368	0.01%
2024/03/27	3	373.67	5	372.10	383.00	-2	7,262	-0.03%
2024/03/26	8	383.68	9	371.67	370.00	-1	7,045	-0.01%
2024/03/25	24.2	380.81	2.1	386.67	390.50	22.1	6,684	0.33%
2024/03/22	5	371.97	5	383.10	387.50	0	6,343	0.00%
2024/03/21	7	339.64	13	338.81	352.50	-6	6,142	-0.10%
2024/03/20	5	323.68	15	331.29	320.50	-10	5,904	-0.17%
2024/03/19	17	319.83	2	322.25	318.50	15	5,723	0.26%
2024/03/18	1	319.45	3.1	319.48	327.00	-2	5,589	-0.04%
2024/03/15	0	0.00	9	304.50	297.50	-9	5,423	-0.17%
2024/03/14	4	297.37	9	299.39	298.50	-5	5,490	-0.09%
2024/03/13	13	302.54	2	297.00	305.00	11	5,573	0.20%
2024/03/12	3	324.67	2.1	319.95	315.00	0.9	5,577	0.02%
2024/03/11	7	300.00	3	298.83	313.50	4	5,346	0.07%
2024/03/08	2	299.92	2	289.25	288.50	0	5,180	0.00%
2024/03/07	0	303.00	3	302.67	302.00	-3	5,081	-0.06%
2024/03/06	7	309.93	8.1	310.52	308.00	-1.1	4,916	-0.02%
2024/03/05	7	296.57	7.2	300.02	300.00	-0.2	4,700	0.00%
2024/03/04	11.1	305.50	5.2	296.16	296.00	5.9	4,638	0.13%
2024/03/01	1.1	291.06	2.1	285.83	292.50	-1.1	4,476	-0.02%
2024/02/29	1.1	277.46	2.1	276.09	277.50	-1	4,336	-0.02%
2024/02/27	1	258.50	1	254.00	261.50	0	4,313	0.00%
2024/02/26	2	271.00	7	276.07	264.50	-5	4,310	-0.12%
2024/02/23	6	274.50	1	276.00	270.00	5	4,285	0.12%
2024/02/22	0	0.00	18	276.22	277.00	-18	4,293	-0.42%
2024/02/21	4	270.87	0	0.00	270.50	4	4,302	0.09%
2024/02/20	14.1	272.95	4	274.00	274.00	10.1	4,532	0.22%
2024/02/19	2	287.74	1	291.00	279.50	1	4,566	0.02%
2024/02/16	103	294.45	103	287.43	287.00	0	4,632	0.00%	大買/大賣/
2024/02/15	2	280.96	8.1	278.48	275.50	-6	4,506	-0.13%
2024/02/05	12	268.47	12	275.29	273.00	0	4,356	0.00%
2024/02/02	15	253.67	9.1	256.55	261.50	6	4,015	0.15%
2024/02/01	2	236.00	1	237.50	238.50	1	3,830	0.03%
2024/01/31	0	228.50	0	0.00	227.00	0	3,797	0.00%
2024/01/30	0	0.00	6	234.92	232.00	-6	3,819	-0.16%
2024/01/29	1	232.50	6	232.58	232.50	-5	3,840	-0.13%
2024/01/23	10	234.10	1	230.50	230.50	9	3,916	0.23%
2024/01/22	1	217.00	2	225.50	229.00	-1	3,857	-0.03%
2024/01/18	1	210.00	0	0.00	209.00	1	3,936	0.03%
2024/01/17	0	0.00	7	213.93	211.50	-7	4,030	-0.17%
2024/01/16	3	221.50	0	0.00	217.50	3	4,127	0.07%
2024/01/15	0	0.00	1	215.00	217.00	-1	4,254	-0.02%
2024/01/12	1	219.00	6	215.83	214.50	-5	4,387	-0.11%
2024/01/11	0	0.00	3	213.17	219.00	-3	4,506	-0.07%
2024/01/09	1	213.50	0	0.00	212.50	1	4,756	0.02%
2024/01/04	0.1	219.00	5	217.00	216.00	-5	5,374	-0.09%
2023/12/27	1	225.50	1	224.00	224.00	0	5,574	0.00%
2023/12/26	2	227.00	0	0.00	228.00	2	5,607	0.04%
2023/12/22	0	0.00	1	222.50	223.00	-1	5,688	-0.02%
2023/12/21	1	216.00	1	218.50	218.50	0	5,785	0.00%
2023/12/20	0	217.50	0	0.00	215.50	0	5,832	0.00%
2023/12/19	0	218.00	3	216.33	218.00	-3	5,847	-0.05%
2023/12/18	0	0.00	1	219.50	219.50	-1	5,842	-0.02%
2023/12/15	5	226.20	2	222.75	222.50	3	5,848	0.05%
2023/12/14	1	229.94	0	0.00	222.50	1	5,885	0.02%
2023/12/13	2	229.25	0	0.00	227.50	2	5,851	0.03%
2023/12/12	1.1	227.96	0	0.00	229.00	1.1	5,862	0.02%
2023/12/11	6.1	236.34	2	235.00	234.00	4.1	5,839	0.07%
2023/12/08	4.1	256.94	1	252.50	248.00	3.1	5,772	0.05%
2023/12/07	19.2	262.54	2	264.00	263.00	17.2	5,651	0.30%
2023/12/06	4	261.25	3.5	260.00	256.50	0.5	5,482	0.01%
2023/12/04	2	255.00	1.1	255.62	254.00	1	5,378	0.02%
2023/11/30	1	248.00	0	0.00	247.00	1	5,408	0.02%
2023/11/29	1	252.01	7	255.64	251.00	-6	5,432	-0.11%
2023/11/28	0	0.00	5	256.50	256.50	-5	5,438	-0.09%
2023/11/27	3	253.00	7.1	253.92	253.50	-4.1	5,440	-0.07%
2023/11/24	1	254.00	15.1	252.80	254.50	-14.1	5,412	-0.26%
2023/11/22	14	249.16	3	250.50	251.50	11	5,305	0.21%
2023/11/21	12.1	246.47	8	246.63	243.00	4.1	5,261	0.08%
2023/11/20	118.1	254.71	106	249.92	247.00	12.1	5,271	0.23%	大買/大賣/
2023/11/17	14	248.33	23.1	250.99	253.50	-9	5,198	-0.17%
2023/11/16	6.1	236.12	3	236.33	239.50	3.1	4,970	0.06%
2023/11/15	23	234.07	5	236.40	231.00	18	4,856	0.37%
2023/11/10	1	211.00	0	0.00	212.50	1	4,803	0.02%
2023/11/06	0	0.00	2	218.00	221.00	-2	4,959	-0.04%
2023/11/03	0.5	213.00	0	0.00	212.50	0.5	4,903	0.01%
2023/11/02	1	214.00	0	0.00	213.50	1	4,875	0.02%
2023/11/01	0	0.00	1	211.00	211.50	-1	4,836	-0.02%
2023/10/27	0.1	220.00	0	0.00	221.00	0.1	4,695	0.00%
2023/10/26	2	227.00	6	227.00	225.50	-4	4,623	-0.09%
2023/10/25	6	232.75	5	231.40	230.00	1	4,563	0.02%
2023/10/24	1	219.51	1	221.50	226.00	0	4,464	0.00%
2023/10/23	5	226.00	8	229.44	224.00	-3	4,366	-0.07%
2023/10/20	6	227.57	1	222.50	223.00	5	4,390	0.11%
2023/10/19	1.1	231.10	0	0.00	231.00	1.1	4,407	0.02%
2023/10/18	2	243.47	1	246.00	243.00	1	4,415	0.02%
2023/10/17	1	258.37	0	0.00	255.50	1	4,444	0.02%
2023/10/16	5.5	263.10	2	281.00	259.50	3.5	4,496	0.08%
2023/10/13	10	297.64	1	297.50	288.00	9	4,322	0.21%
2023/10/12	0	0.00	15	314.90	320.00	-15	4,119	-0.36%
2023/10/11	2	291.01	3	293.67	291.00	-1	3,866	-0.03%
2023/10/06	0	277.00	0	0.00	278.00	0	3,777	0.00%
2023/10/05	0	280.96	0	0.00	277.50	0	3,752	0.00%
2023/10/04	2	281.53	0	0.00	283.00	2	3,715	0.05%
2023/10/03	2	295.75	11	289.68	292.50	-9	3,667	-0.25%
2023/10/02	1	300.00	0	0.00	296.50	1	3,616	0.03%
2023/09/28	1.1	302.95	1	298.00	296.50	0.1	3,557	0.00%
2023/09/27	5	293.30	1.1	296.46	297.00	3.9	3,506	0.11%
2023/09/26	2	298.98	7	289.29	294.50	-5	3,588	-0.14%
2023/09/25	30	279.70	0	0.00	282.50	30	3,598	0.83%
2023/09/22	2	267.25	2	263.50	270.00	0	3,634	0.00%
2023/09/21	3	265.00	0	0.00	261.00	3	3,633	0.08%
2023/09/20	0.1	261.00	2	260.75	262.50	-1.9	3,677	-0.05%
2023/09/19	8.1	277.30	1	270.00	265.00	7.1	3,795	0.19%
2023/09/14	1	270.00	0	0.00	269.50	1	3,758	0.03%
2023/09/13	0	271.94	0	0.00	273.50	0	3,717	0.00%
2023/09/12	1	281.50	4	282.38	277.50	-3	3,651	-0.08%
2023/09/11	2	306.50	2	306.00	295.00	0	3,616	0.00%
2023/09/07	0	0.00	1	306.00	307.00	-1	3,601	-0.03%
2023/09/06	2	310.00	0	0.00	307.50	2	3,609	0.06%
2023/09/05	2	314.00	3	312.50	316.00	-1	3,610	-0.03%
2023/09/04	0	302.00	0	0.00	298.00	0	3,559	0.00%
2023/08/31	2	308.76	0	0.00	308.50	2	3,669	0.05%
2023/08/30	5	312.60	0	312.00	315.50	5	3,705	0.13%
2023/08/29	1	306.00	0	0.00	301.00	1	3,871	0.03%
2023/08/25	0	308.00	0	0.00	302.50	0	4,121	0.00%
2023/08/24	0	0.00	7	315.59	315.00	-7	4,235	-0.17%
2023/08/23	0	0.00	2	310.00	310.00	-2	4,376	-0.05%
2023/08/22	1	318.00	0	0.00	309.50	1	4,523	0.02%
2023/08/21	0	0.00	1	316.00	308.50	-1	4,546	-0.02%
2023/08/18	8	311.25	2	314.50	309.00	6	4,661	0.13%
2023/08/17	2	304.50	4	321.38	327.00	-2	4,752	-0.04%
2023/08/16	2	298.50	1	305.00	302.50	1	4,689	0.02%
2023/08/15	3	291.67	0	0.00	290.00	3	4,816	0.06%
2023/08/14	0	283.56	1	288.00	282.50	-1	4,903	-0.02%
2023/08/11	1	296.45	4	306.25	292.00	-3	4,850	-0.06%
2023/08/10	5	335.47	0	0.00	297.00	5	4,805	0.10%
2023/08/08	0	324.00	0	0.00	321.50	0	4,770	0.00%
2023/08/02	0	327.00	0	0.00	316.50	0	4,980	0.00%
2023/08/01	1	340.00	0	0.00	339.50	1	5,135	0.02%
2023/07/31	1	362.38	0	0.00	340.00	1	5,153	0.02%
2023/07/28	0	371.50	0	0.00	363.00	0	5,186	0.00%
2023/07/26	0	383.00	0	0.00	375.00	0	5,294	0.00%
2023/07/25	2	411.97	5	403.80	397.50	-3	5,388	-0.06%
2023/07/24	0	426.00	0	0.00	420.50	0	5,295	0.00%
2023/07/21	0	377.00	0	0.00	421.00	0	5,228	0.00%
2023/07/20	0	383.36	0	0.00	383.00	0	5,159	0.00%
2023/07/19	5	383.90	1	402.50	391.00	4	5,076	0.08%
2023/07/18	0	0.00	5	356.50	366.00	-5	4,950	-0.10%
2023/07/17	0	347.00	0	0.00	343.50	0	5,020	0.00%
2023/07/13	0	337.50	0	0.00	332.00	0	5,129	0.00%
2023/07/12	0	347.50	0	0.00	343.50	0	5,287	0.00%
2023/07/11	0	350.50	0	0.00	350.00	0	5,410	0.00%
2023/07/06	0	353.00	0	0.00	356.00	0	5,418	0.00%
2023/07/04	0	381.50	0	0.00	372.00	0	5,434	0.00%
2023/07/03	0	356.50	1	372.00	372.00	-1	5,292	-0.02%
2023/06/30	0	0.00	2	337.50	338.50	-2	5,151	-0.04%
2023/06/29	0	0.00	1	312.50	317.00	-1	5,054	-0.02%
2023/06/28	3	309.50	0	0.00	305.00	3	5,014	0.06%
2023/06/27	1	310.50	2	318.75	306.50	-1	4,955	-0.02%
2023/06/26	4	338.00	4	341.38	340.00	0	4,926	0.00%
2023/06/21	0	0.00	2	335.50	335.50	-2	4,935	-0.04%
2023/06/20	0	305.00	0	0.00	305.50	0	5,081	0.00%
2023/06/16	1	308.00	0	0.00	317.00	1	5,260	0.02%
2023/06/15	1	317.08	1	312.50	314.50	0	5,260	0.00%
2023/06/14	1	309.16	0	0.00	323.00	1	5,265	0.02%
2023/06/13	1	305.01	1	303.50	306.00	0	5,249	0.00%
2023/06/08	0	270.00	2	277.50	267.00	-2	5,181	-0.04%
2023/06/07	0	0.00	1	280.50	280.50	-1	5,172	-0.02%
2023/06/06	2	268.25	0	0.00	266.50	2	5,029	0.04%
2023/06/05	1	273.50	0	0.00	267.50	1	4,959	0.02%
2023/06/02	7	275.86	7.1	275.92	270.50	-0.1	4,884	0.00%
2023/06/01	6	267.67	8	261.13	264.00	-2	4,681	-0.04%
2023/05/31	2	248.01	0	0.00	246.50	2	4,489	0.04%
2023/05/30	2	253.50	3	257.50	253.50	-1	4,491	-0.02%
2023/05/29	3.1	264.91	3	263.33	254.00	0.1	4,536	0.00%
2023/05/26	0	0.00	3	258.17	268.50	-3	4,468	-0.07%
2023/05/25	1	244.50	1	247.00	244.50	0	4,509	0.00%
2023/05/24	2	245.00	2	249.00	242.50	0	4,672	0.00%
2023/05/23	2	243.50	4	240.00	243.50	-2	4,606	-0.04%
2023/05/19	8	228.88	11	232.00	225.50	-3	4,627	-0.06%
2023/05/18	5	224.40	4	217.75	223.50	1	4,574	0.02%
2023/05/17	1	208.50	3	210.67	208.50	-2	4,629	-0.04%
2023/05/16	2	210.00	0	0.00	207.50	2	4,796	0.04%
2023/05/15	1	207.00	1	217.50	207.00	0	5,002	0.00%
2023/05/11	13	211.42	14	210.71	209.00	-1	5,660	-0.02%
2023/05/10	1	211.99	2	211.50	212.00	-1	5,851	-0.02%
2023/05/09	3	207.84	2.5	211.03	207.50	0.6	5,973	0.01%
2023/05/08	2	205.75	7	207.07	208.00	-5	5,994	-0.08%
2023/05/05	0.1	198.50	0	0.00	198.00	0.1	6,034	0.00%
2023/05/04	3	198.83	1.2	198.75	198.50	1.8	6,257	0.03%
2023/05/03	0.1	196.00	0	0.00	197.50	0.1	6,646	0.00%
2023/05/02	4	205.88	3	203.83	205.50	1	7,018	0.01%
2023/04/28	0.1	200.00	0	0.00	198.50	0.1	7,431	0.00%
2023/04/27	0	0.00	3	193.17	196.00	-3	7,850	-0.04%
2023/04/26	9	196.11	1	196.00	195.50	8	8,020	0.10%
2023/04/25	0.3	190.60	4	192.63	190.50	-3.8	8,054	-0.05%
2023/04/24	2.1	203.69	4	200.63	201.00	-1.9	8,208	-0.02%
2023/04/21	3.1	210.88	0	0.00	201.50	3.1	8,469	0.04%
2023/04/20	3	216.68	4	214.75	210.00	-1	8,548	-0.01%
2023/04/19	15.1	228.14	11	225.50	225.00	4.1	8,703	0.05%
2023/04/18	13	240.96	10	228.50	228.50	3	8,905	0.03%
2023/04/17	6	243.08	5	241.00	241.00	1	9,058	0.01%
2023/04/14	3	240.50	7.2	249.93	252.00	-4.2	9,109	-0.05%
2023/04/13	1	231.00	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	0.00	1	243.50	244.50	-1	10,027	-0.01%
2023/04/11	0	0.00	1	241.00	242.00	-1	10,398	-0.01%
2023/04/10	2	237.25	0	0.00	240.00	2	10,502	0.02%
2023/03/31	0	0.00	5	232.80	234.00	-5	11,231	-0.04%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/28	0	0.00	2	226.00	221.00	-2	12,043	-0.02%
2023/03/27	4	222.50	2	218.75	223.00	2	12,122	0.02%
2023/03/24	3.1	215.57	0	0.00	214.50	3.1	12,140	0.03%
2023/03/23	2.1	223.10	2	224.00	222.50	0.1	12,378	0.00%
2023/03/22	1	235.00	0	0.00	233.00	1	12,427	0.01%
2023/03/15	1	224.50	0	0.00	226.50	1	13,217	0.01%
2023/03/14	2	216.00	0	0.00	216.00	2	13,305	0.02%
2023/03/10	2	223.00	0	0.00	220.50	2	13,587	0.01%
2023/03/09	1	231.00	2	233.75	232.50	-1	13,835	-0.01%
2023/03/06	3	235.50	0	0.00	235.00	3	14,655	0.02%
2023/03/03	2	236.50	2	235.00	234.00	0	15,128	0.00%
2023/03/02	4	243.50	5	246.60	241.00	-1	15,599	-0.01%
2023/03/01	11	243.59	14	246.64	244.50	-3	15,637	-0.02%
2023/02/24	8	237.50	10	239.10	239.00	-2	15,651	-0.01%
2023/02/23	2	235.00	0	0.00	234.00	2	16,017	0.01%
2023/02/22	8	239.31	7.1	242.13	242.00	0.9	15,983	0.01%
2023/02/21	4	237.50	5	238.90	239.00	-1	16,267	-0.01%
2023/02/20	6.1	234.75	6	233.00	236.00	0.1	16,383	0.00%
2023/02/17	6	235.33	3	239.67	232.50	3	16,529	0.02%
2023/02/16	0	0.00	2	237.50	240.00	-2	16,582	-0.01%
2023/02/15	15	235.70	13	236.08	234.50	2	16,915	0.01%
2023/02/14	1	232.50	0	0.00	233.50	1	17,106	0.01%
2023/02/13	3	237.00	5	235.30	237.00	-2	17,575	-0.01%
2023/02/10	8	231.50	7	232.93	229.00	1	18,189	0.01%
2023/02/09	6	230.50	6	232.08	230.00	0	18,423	0.00%
2023/02/08	2	220.50	1	223.00	219.00	1	18,190	0.01%
2023/02/07	4	217.25	4	218.63	217.00	0	18,165	0.00%
2023/02/03	4	214.88	3	217.17	212.50	1	18,329	0.01%
2023/02/02	4	217.13	1	215.50	214.00	3	18,361	0.02%
2023/02/01	1	211.00	0	0.00	212.50	1	18,399	0.01%
2023/01/31	1	208.50	4	205.00	212.50	-3	18,251	-0.02%
2023/01/30	4	202.50	2	203.50	200.00	2	18,022	0.01%
2023/01/17	8	196.81	13	201.58	205.50	-5	17,738	-0.03%
2023/01/16	1	175.00	4	182.75	187.00	-3	17,413	-0.02%
2023/01/13	13	183.00	13	180.00	180.00	0	17,381	0.00%
2023/01/12	19	183.26	14	186.93	180.00	5	17,521	0.03%
2023/01/11	2	185.75	7	188.00	186.00	-5	17,472	-0.03%
2023/01/10	6	183.83	4	185.88	181.50	2	17,540	0.01%
2023/01/09	11	186.64	9	185.17	183.00	2	17,679	0.01%
2023/01/06	6	182.50	6	183.75	183.50	0	17,642	0.00%
2023/01/05	2	182.50	0	0.00	179.00	2	17,648	0.01%
2022/12/30	8	184.31	12	184.33	188.00	-4	18,202	-0.02%
2022/12/29	1	161.50	2	168.00	179.50	-1	18,410	-0.01%
2022/12/28	8	172.19	5	171.70	171.50	3	18,224	0.02%
2022/12/27	13	172.65	13	172.77	172.50	0	18,331	0.00%
2022/12/26	3	177.83	2	182.00	174.00	1	18,266	0.01%
2022/12/23	2	171.00	1	184.00	183.50	1	18,174	0.01%
2022/12/22	1	171.00	1	176.50	171.00	0	17,821	0.00%
2022/12/21	17	170.50	17	167.56	167.50	0	17,658	0.00%
2022/12/20	7	177.71	11	179.27	168.00	-4	17,592	-0.02%
2022/12/19	24	168.92	20	171.50	171.50	4	17,281	0.02%
2022/12/16	2	172.00	2	174.00	169.00	0	17,330	0.00%
2022/12/15	2	178.00	2	180.75	178.50	0	17,300	0.00%
2022/12/14	1	177.00	1	178.50	178.50	0	17,038	0.00%
2022/12/13	16	166.84	16	163.44	162.50	0	16,940	0.00%
2022/12/12	15	167.73	14	174.36	166.00	1	16,904	0.01%
2022/12/09	3	174.83	2	175.75	171.00	1	16,826	0.01%
2022/12/08	7	164.07	12	168.63	171.00	-5	16,541	-0.03%
2022/12/07	4	164.50	6	159.33	164.00	-2	16,413	-0.01%
2022/12/06	11	165.95	15	167.67	166.50	-4	16,349	-0.02%
2022/12/02	1	164.00	6	167.25	165.00	-5	16,512	-0.03%
2022/12/01	4	165.50	7	165.00	167.00	-3	16,564	-0.02%
2022/11/30	13	165.50	8	164.94	162.50	5	16,455	0.03%
2022/11/29	9	161.06	9	162.83	159.00	0	16,244	0.00%
2022/11/28	13	158.19	11	160.32	164.00	2	16,447	0.01%
2022/11/25	12	166.38	9	164.44	161.50	3	16,665	0.02%
2022/11/24	5	160.60	2	162.00	163.00	3	16,443	0.02%
2022/11/23	1	149.00	1	148.50	148.50	0	16,101	0.00%
2022/11/22	2	146.00	1	146.00	146.50	1	16,075	0.01%
2022/11/21	17	154.88	15	157.13	150.50	2	16,110	0.01%
2022/11/18	5	148.70	3	145.17	146.00	2	15,705	0.01%
2022/11/17	4	149.75	4	152.38	152.50	0	15,663	0.00%
2022/11/15	14	149.68	18	146.78	146.50	-4	15,095	-0.03%
2022/11/14	3	145.50	3	148.67	149.50	0	15,105	0.00%
2022/11/11	15	144.23	39	144.46	145.00	-24	15,192	-0.16%
2022/11/10	9	136.67	15	136.47	136.50	-6	14,882	-0.04%
2022/11/09	9	146.33	2	148.75	138.50	7	14,565	0.05%
2022/11/08	4	148.00	6	147.08	141.00	-2	13,981	-0.01%
2022/11/07	2	139.75	6	142.25	146.00	-4	13,448	-0.03%
2022/11/04	1	131.00	21	132.38	133.00	-20	13,181	-0.15%
2022/11/03	12	122.25	9	121.11	121.00	3	12,956	0.02%
2022/11/02	19	123.03	10	119.75	119.50	9	12,825	0.07%
2022/11/01	3	119.50	4	118.63	120.00	-1	12,621	-0.01%
2022/10/31	8	116.94	5	120.00	117.00	3	12,485	0.02%
2022/10/28	1	112.50	3	113.00	113.00	-2	12,307	-0.02%
2022/10/27	0	0.00	2	111.50	115.50	-2	12,127	-0.02%
2022/10/25	2	107.50	2	109.50	105.00	0	12,115	0.00%
2022/10/24	2	108.00	0	0.00	108.00	2	12,028	0.02%
2022/10/20	1	112.50	1	114.00	115.00	0	11,822	0.00%
2022/10/18	4	124.13	4	125.88	122.00	0	11,429	0.00%
2022/10/17	2	121.50	1	121.00	122.50	1	11,074	0.01%
2022/10/14	4	122.13	2	121.00	127.00	2	10,824	0.02%
2022/10/13	6	117.83	0	0.00	115.50	6	10,775	0.06%
2022/10/12	1	122.00	1	120.50	123.50	0	10,604	0.00%
2022/10/11	1	127.00	0	0.00	123.00	1	10,259	0.01%
2022/10/07	4	138.75	4	141.00	130.50	0	9,932	0.00%
2022/10/06	3	135.00	7	134.50	140.00	-4	9,251	-0.04%
2022/10/05	3	122.00	4	123.13	127.50	-1	8,418	-0.01%
2022/10/04	0	0.00	3	113.00	116.00	-3	8,242	-0.04%
2022/10/03	0	0.00	3	106.33	107.00	-3	8,050	-0.04%
2022/09/28	4	102.75	0	0.00	102.00	4	7,813	0.05%
2022/09/27	1	109.50	4	108.88	108.50	-3	7,744	-0.04%
2022/09/26	3	104.83	1	104.50	103.00	2	7,655	0.03%
2022/09/23	7	110.14	4	111.00	107.50	3	7,572	0.04%
2022/09/22	0	0.00	3	115.00	115.00	-3	7,463	-0.04%
2022/09/21	3	111.33	3	109.00	109.00	0	7,371	0.00%
2022/09/20	0	0.00	1	113.43	113.50	-1	7,330	-0.01%
2022/09/19	1	114.50	2	115.25	111.00	-1	7,240	-0.01%
2022/09/15	23	114.41	1	116.50	113.50	22	7,211	0.31%
2022/09/14	2	112.25	1	112.50	112.50	1	7,138	0.01%
2022/09/13	5	116.60	6	113.92	113.00	-1	7,095	-0.01%
2022/09/12	1	118.50	0	0.00	116.00	1	6,983	0.01%
2022/09/08	1	113.50	1	116.00	115.50	0	6,819	0.00%
2022/09/07	1	114.00	3	112.67	113.50	-2	6,746	-0.03%
2022/09/05	1	108.50	0	0.00	111.00	1	6,550	0.02%
2022/09/02	4	117.63	3	113.33	111.00	1	6,382	0.02%
2022/09/01	3	115.17	2	114.00	113.00	1	6,102	0.02%
2022/08/31	2	110.00	2	107.50	114.00	0	5,722	0.00%
2022/08/30	0	0.00	6	102.33	104.00	-6	5,515	-0.11%
2022/08/29	3	95.13	1	94.00	94.90	2	5,373	0.04%
2022/08/26	2	97.85	3	96.57	96.40	-1	5,309	-0.02%
2022/08/25	7	90.39	4	90.23	91.80	3	5,105	0.06%
2022/08/24	6	90.22	5	90.18	87.50	1	4,994	0.02%
2022/08/23	3	88.97	2	87.60	88.80	1	4,887	0.02%
2022/08/22	2	90.30	0	0.00	89.10	2	4,836	0.04%
2022/08/19	4	90.73	11.6	91.25	92.40	-7.6	4,832	-0.16%
2022/08/18	9	86.67	10	87.57	89.20	-1	4,704	-0.02%
2022/08/17	2	83.40	10	84.53	85.90	-8	4,502	-0.18%
2022/08/16	6	80.85	0	0.00	81.70	6	4,499	0.13%
2022/08/15	2	79.30	8	79.46	79.60	-6	4,497	-0.13%
2022/08/12	8	84.69	5	87.04	81.30	3	4,427	0.07%
2022/08/11	12	81.46	7	83.44	85.20	5	4,102	0.12%
2022/08/09	1	78.80	0	0.00	77.10	1	3,806	0.03%
2022/08/08	1	75.80	0	0.00	78.80	1	3,728	0.03%
2022/08/04	2	77.95	1	79.40	78.90	1	3,567	0.03%
2022/08/03	4	80.00	4	80.10	79.40	0	3,511	0.00%
2022/08/02	3	82.40	2	83.45	83.40	1	3,405	0.03%
2022/08/01	3	84.53	11	81.95	85.40	-8	3,253	-0.25%
2022/07/29	1	76.10	2	78.55	78.60	-1	2,940	-0.03%
2022/07/28	7	70.17	11	71.44	71.50	-4	2,846	-0.14%
2022/07/27	3	66.97	1	68.30	68.70	2	2,680	0.07%
2022/07/26	0	0.00	1	68.20	68.40	-1	2,662	-0.04%
2022/07/22	6	67.58	1	68.10	68.40	5	2,622	0.19%
2022/07/21	1	67.10	15	67.77	67.90	-14	2,602	-0.54%
2022/07/20	2	65.15	5	67.64	67.30	-3	2,532	-0.12%
2022/07/19	6	61.33	2	62.95	64.70	4	2,385	0.17%
2022/07/18	10	58.90	0	0.00	58.90	10	2,304	0.43%
2022/07/13	0	0.00	2	57.90	57.20	-2	2,295	-0.09%
2022/07/12	1	54.60	15	56.50	54.30	-14	2,288	-0.61%
2022/07/11	16	56.70	0	0.00	56.90	16	2,299	0.70%
2022/07/07	0	0.00	1	55.00	54.80	-1	2,311	-0.04%
2022/07/04	1	57.00	0	0.00	56.70	1	2,378	0.04%
2022/07/01	1	58.80	0	0.00	57.00	1	2,410	0.04%
2022/06/30	3	62.83	0	0.00	61.20	3	2,464	0.12%
2022/06/29	0	0.00	2	67.35	68.00	-2	2,459	-0.08%
2022/06/28	2	65.45	5	65.72	66.30	-3	2,490	-0.12%
2022/06/27	1	68.80	0	0.00	68.30	1	2,501	0.04%
2022/06/24	0	0.00	1	69.80	68.80	-1	2,506	-0.04%
2022/06/22	1	66.80	0	0.00	66.20	1	2,563	0.04%
2022/06/20	1	63.80	0	0.00	63.10	1	2,687	0.04%
2022/06/16	0	0.00	10	67.59	66.30	-10	2,845	-0.35%
2022/06/15	0	0.00	2	69.65	70.00	-2	2,872	-0.07%
2022/06/14	6	67.75	0	0.00	66.00	6	2,789	0.22%
2022/06/13	10	71.50	3	72.00	72.00	7	2,754	0.25%
2022/06/10	5	69.76	1	72.00	72.00	4	2,767	0.14%
2022/06/09	0	0.00	1	69.00	68.90	-1	2,724	-0.04%
2022/06/01	2	63.60	0	0.00	64.80	2	3,016	0.07%
2022/05/31	0	0.00	1	63.20	63.50	-1	3,003	-0.03%
2022/05/30	1	66.40	1	64.90	64.90	0	2,965	0.00%
2022/05/27	2	65.65	1	65.90	65.80	1	2,909	0.03%
2022/05/26	1	65.50	0	0.00	65.50	1	2,852	0.04%
2022/05/25	0	0.00	2	64.40	66.00	-2	2,734	-0.07%
2022/05/24	1	61.50	1	62.20	60.60	0	2,586	0.00%
2022/05/23	0	0.00	3	58.97	60.20	-3	2,434	-0.12%
2022/05/20	0	0.00	1	54.60	54.80	-1	2,369	-0.04%
2022/05/18	0	0.00	2	53.10	53.20	-2	2,355	-0.08%
2022/05/17	2	53.60	0	0.00	53.20	2	2,355	0.08%
2022/05/11	1	52.30	0	0.00	52.30	1	2,348	0.04%
2022/05/05	1	55.80	0	0.00	56.30	1	2,331	0.04%
2022/04/28	0	0.00	1	54.00	53.10	-1	2,283	-0.04%
2022/04/27	1	51.20	0	0.00	52.10	1	2,281	0.04%
2022/04/22	2	54.70	2	54.70	54.80	0	2,267	0.00%
2022/04/20	2	54.70	0	0.00	54.90	2	2,255	0.09%
2022/04/18	1	55.60	0	0.00	55.60	1	2,243	0.04%
2022/04/12	1	58.60	0	0.00	58.80	1	2,171	0.05%
2022/04/11	3	63.00	0	0.00	59.70	3	2,170	0.14%
2022/04/08	1	66.30	1	66.80	66.30	0	2,101	0.00%
2022/04/07	1	64.90	34	64.67	63.80	-33	2,077	-1.59%
2022/04/06	2	67.80	0	0.00	66.30	2	2,061	0.10%
2022/03/29	1	68.50	1	68.90	69.00	0	1,872	0.00%
2022/03/28	34	70.48	1	69.60	70.50	33	1,846	1.79%
2022/03/25	2	68.80	0	0.00	67.30	2	1,744	0.11%
2022/03/24	1	66.80	2	69.85	70.50	-1	1,733	-0.06%
2022/03/23	0	0.00	1	69.20	67.20	-1	1,610	-0.06%
2022/03/21	10	66.32	10.1	66.92	68.20	-0.1	1,475	0.00%
2022/03/18	3	65.70	4	65.18	64.60	-1	1,337	-0.07%
2022/03/16	4	59.55	2	59.80	58.90	2	1,164	0.17%
2022/03/15	0	0.00	1	60.10	58.80	-1	1,116	-0.09%
2022/03/14	2	64.46	0	0.00	65.20	2	1,054	0.19%
2022/03/11	1	63.85	0	0.00	65.30	1	991	0.10%
2022/03/09	2	63.40	7	63.24	62.00	-5	839	-0.60%
2022/03/08	1	60.00	5	59.46	57.90	-4	699	-0.57%
2022/03/07	0	0.00	3	56.10	56.30	-3	619	-0.48%
2022/03/03	0	0.00	1	53.50	54.00	-1	591	-0.17%
2022/03/02	0	0.00	1	52.30	51.90	-1	595	-0.17%
2022/02/22	2	50.65	0	0.00	50.70	2	662	0.30%
2022/02/17	0	0.00	1	52.40	52.00	-1	687	-0.15%
2022/02/16	3	50.20	0	0.00	50.60	3	701	0.43%
2022/02/15	4	50.90	0	0.00	50.30	4	721	0.55%
2022/02/14	1	51.30	0	0.00	51.40	1	725	0.14%
2022/02/10	1	53.00	0	0.00	53.10	1	775	0.13%
2022/01/24	1	50.50	1	52.50	52.80	0	823	0.00%
2022/01/21	1	52.70	0	0.00	52.30	1	839	0.12%
2022/01/11	1	56.80	0	0.00	55.80	1	905	0.11%
2022/01/10	1	57.60	0	0.00	58.00	1	900	0.11%
2022/01/05	1	60.70	0	0.00	59.70	1	875	0.11%
2022/01/03	2	63.70	0	0.00	63.50	2	848	0.24%
2021/12/29	0	0.00	1	63.60	63.30	-1	829	-0.12%
2021/12/28	1	61.80	0	0.00	61.50	1	795	0.13%
2021/12/27	0	0.00	1	62.60	62.40	-1	793	-0.13%
2021/12/23	0	0.00	1	59.90	60.00	-1	776	-0.13%
2021/12/21	0	0.00	2	61.40	61.80	-2	760	-0.26%
2021/12/20	0	0.00	3	62.73	63.40	-3	749	-0.40%
2021/12/17	0	0.00	1	61.30	61.70	-1	699	-0.14%
2021/12/16	0	0.00	4	60.60	61.60	-4	694	-0.58%
2021/12/13	0	0.00	1	62.10	61.00	-1	676	-0.15%
2021/12/09	1	59.70	0	0.00	59.80	1	668	0.15%
2021/12/03	0	0.00	3	61.60	61.00	-3	638	-0.47%
2021/12/02	1	59.90	0	0.00	59.20	1	592	0.17%
2021/12/01	0	0.00	2	59.85	59.80	-2	586	-0.34%
2021/11/29	0	0.00	1	58.10	58.10	-1	566	-0.18%
2021/11/23	1	58.00	2	57.40	57.70	-1	531	-0.19%
2021/11/22	0	0.00	1	59.80	58.50	-1	525	-0.19%
2021/11/19	1	57.50	0	0.00	58.00	1	500	0.20%
2021/11/16	0	0.00	2	55.90	55.90	-2	469	-0.43%
2021/11/12	0	0.00	2	55.40	55.80	-2	453	-0.44%
2021/11/11	1	53.60	0	0.00	53.60	1	421	0.24%
2021/11/09	3	55.13	0	0.00	54.70	3	396	0.76%
2021/11/01	0	0.00	1	51.70	52.20	-1	336	-0.30%
2021/10/29	1	51.40	0	0.00	50.30	1	318	0.31%
2021/10/28	0	0.00	3	49.90	49.90	-3	312	-0.96%
2021/10/26	1	48.65	1	49.80	49.95	0	268	0.00%
2021/10/25	0	0.00	4	44.63	45.45	-4	236	-1.69%
2021/09/30	4	43.70	0	0.00	43.60	4	390	1.02%
2021/09/15	0	0.00	1	45.55	45.65	-1	398	-0.25%
2021/08/24	0	0.00	1	46.25	46.50	-1	379	-0.26%
2021/08/19	1	44.90	0	0.00	44.45	1	375	0.27%
2021/08/18	1	45.80	1	46.10	46.80	0	373	0.00%
2021/08/03	1	51.10	0	0.00	51.40	1	439	0.23%
2021/07/21	1	49.00	0	0.00	48.65	1	422	0.24%
2021/07/20	0	0.00	1	48.35	49.70	-1	422	-0.24%
2021/07/14	1	51.20	2	52.00	49.65	-1	448	-0.22%
2021/07/07	1	46.85	0	0.00	47.10	1	472	0.21%
2021/06/07	0	0.00	1	44.20	44.00	-1	594	-0.17%
2021/05/25	1	45.10	1	45.50	44.90	0	611	0.00%
2021/05/18	0	0.00	3	42.13	42.35	-3	632	-0.47%
2021/05/17	1	38.90	0	0.00	38.50	1	624	0.16%
2021/05/06	1	48.60	1	49.10	48.00	0	626	0.00%
2021/05/04	1	50.00	0	0.00	48.85	1	641	0.16%
2021/05/03	1	52.10	0	0.00	51.60	1	644	0.16%
2021/04/19	9	58.13	8	57.23	57.60	1	835	0.12%
2021/04/16	2	56.65	0	0.00	56.80	2	798	0.25%
2021/04/08	1	57.00	0	0.00	56.90	1	871	0.11%
2021/04/07	0	0.00	3	55.50	55.90	-3	849	-0.35%
2021/03/03	0	0.00	2	52.50	53.40	-2	869	-0.23%
2021/02/22	0	0.00	10	54.10	54.10	-10	914	-1.09%
2021/02/19	10	54.00	0	0.00	54.00	10	924	1.08%
2021/02/03	0	0.00	2	52.90	52.30	-2	950	-0.21%
2021/02/02	3	53.00	0	0.00	53.00	3	960	0.31%
2021/02/01	1	53.40	0	0.00	53.60	1	980	0.10%
2021/01/28	1	59.60	1	60.00	58.20	0	957	0.00%
2021/01/22	4	58.83	1	61.00	59.90	3	920	0.33%
2021/01/21	0	0.00	1	55.80	56.30	-1	825	-0.12%
2021/01/20	1	53.80	0	0.00	53.50	1	806	0.12%
2021/01/13	0	0.00	1	61.10	60.00	-1	737	-0.14%
2021/01/05	0	0.00	21	56.24	57.80	-21	619	-3.39%
2021/01/04	0	0.00	1	57.00	57.20	-1	612	-0.16%
2020/12/31	0	0.00	1	55.20	55.00	-1	583	-0.17%
2020/12/22	1	51.60	0	0.00	50.50	1	604	0.17%
2020/12/15	4	51.10	0	0.00	51.00	4	607	0.66%
2020/12/11	2	52.60	0	0.00	51.30	2	611	0.33%
2020/11/30	0	0.00	2	54.70	54.30	-2	644	-0.31%
2020/11/20	2	54.70	0	0.00	54.70	2	665	0.30%
2020/11/18	2	56.10	0	0.00	55.00	2	677	0.30%
2020/11/17	1	54.80	0	0.00	54.50	1	679	0.15%
2020/11/13	0	0.00	4	54.30	55.00	-4	741	-0.54%
2020/11/12	0	0.00	3	56.03	55.40	-3	742	-0.40%
2020/11/11	5	53.92	3	53.73	54.20	2	733	0.27%
2020/11/09	0	0.00	38	52.62	53.70	-38	738	-5.14%
2020/11/03	0	0.00	1	49.40	50.20	-1	803	-0.12%
2020/10/29	2	47.50	0	0.00	47.70	2	846	0.24%
2020/10/22	0	0.00	1	49.35	49.40	-1	949	-0.11%
2020/10/16	0	0.00	1	48.90	48.40	-1	1,107	-0.09%
2020/10/12	1	50.30	7	50.50	50.00	-6	1,630	-0.37%
2020/10/08	3	52.30	0	0.00	51.60	3	1,706	0.18%
2020/09/25	5	52.00	0	0.00	50.20	5	1,895	0.26%
2020/09/18	10	58.50	0	0.00	58.90	10	2,183	0.46%
2020/09/17	0	0.00	5	59.10	58.80	-5	2,189	-0.23%
2020/09/14	0	0.00	10	58.00	58.40	-10	2,233	-0.45%
2020/09/10	5	57.00	1	57.00	57.30	4	2,310	0.17%
2020/09/09	5	55.80	0	0.00	56.30	5	2,320	0.22%
2020/09/08	5	57.00	0	0.00	57.00	5	2,334	0.21%
2020/09/04	6	57.47	1	57.70	57.40	5	2,448	0.20%
2020/09/03	4	59.98	2	59.30	59.10	2	2,529	0.08%
2020/09/02	2	58.80	0	0.00	58.60	2	2,632	0.08%
2020/09/01	1	59.80	0	0.00	59.00	1	2,645	0.04%
2020/08/21	0	0.00	3	55.90	56.40	-3	2,867	-0.10%
2020/08/19	1	63.50	0	0.00	62.00	1	2,946	0.03%
2020/08/18	0	0.00	1	62.00	61.60	-1	2,990	-0.03%
2020/08/17	5	62.08	0	0.00	61.60	5	3,060	0.16%
2020/08/14	0	0.00	1	62.00	62.20	-1	3,187	-0.03%
2020/08/13	1	62.50	1	61.50	61.50	0	3,364	0.00%
2020/08/10	30	63.13	4	63.98	63.10	26	3,551	0.73%
2020/08/07	1	66.70	0	0.00	66.70	1	3,547	0.03%
2020/08/06	1	68.80	0	0.00	67.80	1	3,630	0.03%
2020/08/05	2	68.75	1	69.10	69.30	1	3,682	0.03%
2020/08/04	1	67.80	0	0.00	67.50	1	3,705	0.03%
2020/07/30	1	67.60	1	68.00	66.80	0	3,795	0.00%
2020/07/29	0	0.00	4	66.15	67.40	-4	3,866	-0.10%
2020/07/28	2	66.50	3	68.80	66.40	-1	3,863	-0.03%
2020/07/27	1	69.50	5	70.36	69.50	-4	3,896	-0.10%
2020/07/24	9	69.83	7	69.84	68.80	2	3,905	0.05%
2020/07/23	22	72.92	0	0.00	71.80	22	3,912	0.56%
2020/07/22	2	72.20	1	72.00	71.70	1	3,936	0.03%
2020/07/20	0	0.00	4	69.90	69.10	-4	3,870	-0.10%
2020/07/17	5	68.68	1	68.50	69.50	4	3,862	0.10%
2020/07/16	4	74.20	13	75.14	75.30	-9	3,786	-0.24%
2020/07/15	14	69.11	4	69.40	68.50	10	3,581	0.28%
2020/07/14	2	68.20	2	68.75	68.50	0	3,541	0.00%
2020/07/13	1	69.20	0	0.00	69.30	1	3,568	0.03%
2020/07/10	2	66.10	2	66.60	68.10	0	3,601	0.00%
2020/07/02	4	70.78	0	0.00	70.60	4	3,803	0.11%
2020/07/01	0	0.00	1	65.90	69.90	-1	3,767	-0.03%
2020/06/24	0	0.00	1	63.40	63.40	-1	3,855	-0.03%
2020/06/23	2	62.80	0	0.00	62.60	2	3,973	0.05%
2020/06/09	0	0.00	209	65.98	65.70	-209	4,398	-4.75%	大賣/鉅額交易
2020/06/05	1	72.80	0	0.00	72.90	1	4,397	0.02%
2020/06/04	3	76.17	2	74.90	73.50	1	4,438	0.02%
2020/06/03	0	0.00	1	73.30	73.80	-1	4,378	-0.02%
2020/06/02	2	73.90	2	73.00	72.10	0	4,365	0.00%
2020/06/01	1	74.00	0	0.00	73.80	1	4,368	0.02%
2020/05/27	5	75.44	4	74.70	73.00	1	4,437	0.02%
2020/05/26	2	73.65	2	74.30	74.90	0	4,450	0.00%
2020/05/25	0	0.00	3	73.97	74.60	-3	4,551	-0.07%
2020/05/22	1	74.20	0	0.00	71.00	1	4,608	0.02%
2020/05/21	2	73.70	0	0.00	75.50	2	4,741	0.04%
2020/05/20	21	71.72	18	72.24	71.50	3	4,852	0.06%
2020/05/19	4	66.53	5	68.02	68.70	-1	4,954	-0.02%
2020/05/18	0	0.00	4	64.10	63.20	-4	5,033	-0.08%
2020/05/15	4	63.40	0	0.00	62.50	4	5,026	0.08%
2020/05/14	3	66.60	3	66.47	64.50	0	5,059	0.00%
2020/05/13	1	67.20	1	69.50	68.00	0	5,074	0.00%
2020/05/11	2	66.05	2	67.35	65.60	0	5,073	0.00%
2020/05/08	4	67.05	5	65.44	65.70	-1	5,099	-0.02%
2020/05/07	2	65.10	1	66.20	66.10	1	5,126	0.02%
2020/05/05	1	63.50	1	67.00	64.20	0	5,346	0.00%
2020/05/04	0	0.00	1	63.20	62.90	-1	5,361	-0.02%
2020/04/30	1	64.30	1	64.60	64.20	0	5,439	0.00%
2020/04/28	1	65.70	0	0.00	63.40	1	5,574	0.02%
2020/04/27	0	0.00	27	63.28	64.30	-27	5,709	-0.47%
2020/04/23	2	62.45	1	61.30	61.10	1	5,762	0.02%
2020/04/21	28	61.70	2	62.00	62.00	26	5,838	0.45%
2020/04/17	1	61.30	11	63.77	61.20	-10	5,949	-0.17%
2020/04/16	1	63.90	0	0.00	63.00	1	6,062	0.02%
2020/04/15	1	62.20	1	62.80	63.60	0	6,290	0.00%
2020/04/14	6	61.93	3	61.50	61.40	3	6,422	0.05%
2020/04/13	2	60.90	1	60.10	59.60	1	6,433	0.02%
2020/04/10	3	58.90	4	59.08	60.50	-1	6,439	-0.02%
2020/04/09	0	0.00	3	60.47	59.10	-3	6,428	-0.05%
2020/04/08	1	59.20	2	59.75	58.50	-1	6,326	-0.02%
2020/04/07	10	58.61	4	58.78	59.00	6	6,280	0.10%
2020/04/06	4	56.30	0	0.00	56.40	4	6,211	0.06%
2020/04/01	1	49.45	4	50.35	51.30	-3	6,123	-0.05%
2020/03/31	1	49.10	1	49.40	49.45	0	6,107	0.00%
2020/03/30	1	45.50	1	45.95	48.45	0	6,018	0.00%
2020/03/27	4	48.46	4	49.68	47.10	0	5,993	0.00%
2020/03/26	3	47.70	0	0.00	47.75	3	5,868	0.05%
2020/03/24	0	0.00	2	40.70	41.60	-2	5,666	-0.04%
2020/03/23	1	37.00	0	0.00	37.90	1	5,622	0.02%
2020/03/19	1	43.00	0	0.00	40.05	1	5,563	0.02%
2020/03/13	3	53.70	9	51.80	55.30	-6	5,276	-0.11%
2020/03/12	0	0.00	3	56.70	55.50	-3	5,162	-0.06%
2020/03/11	0	0.00	1	61.90	60.70	-1	5,051	-0.02%
2020/03/09	0	0.00	3	68.10	63.60	-3	4,903	-0.06%
2020/03/05	3	72.50	4	72.28	72.20	-1	4,809	-0.02%
2020/03/04	0	0.00	3	70.00	70.10	-3	4,768	-0.06%
2020/03/03	1	73.10	1	73.70	71.20	0	4,738	0.00%
2020/03/02	3	70.30	6	69.45	71.10	-3	4,693	-0.06%
2020/02/27	15	74.14	15	72.55	70.20	0	4,637	0.00%
2020/02/26	9	76.04	8	74.64	73.70	1	4,569	0.02%
2020/02/25	9	78.58	1	78.60	77.60	8	4,464	0.18%
2020/02/24	8	79.29	8	78.58	78.00	0	4,310	0.00%
2020/02/21	9	84.27	5	85.66	82.60	4	4,194	0.10%
2020/02/20	5	83.36	37	83.79	85.00	-32	3,978	-0.80%
2020/02/19	22	78.93	19	79.71	79.00	3	3,731	0.08%
2020/02/18	8	74.71	10	76.44	74.60	-2	3,429	-0.06%
2020/02/13	0	0.00	1	71.20	71.20	-1	3,082	-0.03%
2020/02/12	2	73.20	2	74.10	73.70	0	3,017	0.00%
2020/02/10	0	0.00	3	71.23	71.50	-3	2,839	-0.11%
2020/02/07	4	74.73	2	73.90	72.30	2	2,770	0.07%
2020/02/06	9	76.18	5	77.06	76.00	4	2,679	0.15%
2020/02/05	12	75.12	11	74.94	74.50	1	2,541	0.04%
2020/02/04	10	73.32	8	71.98	71.70	2	2,382	0.08%
2020/01/31	3	75.43	3	71.00	72.60	0	2,169	0.00%
2020/01/30	10	78.55	0	0.00	77.40	10	2,006	0.50%
2020/01/20	31	85.95	9	83.04	86.00	22	1,936	1.14%
2020/01/17	8	78.24	6	79.07	79.00	2	1,749	0.11%
2020/01/16	13	78.95	11	79.72	78.90	2	1,688	0.12%
2020/01/15	7	78.44	7	79.39	79.90	0	1,601	0.00%
2020/01/14	8	77.14	9	78.12	79.10	-1	1,518	-0.07%
2020/01/13	6	75.48	11	76.79	78.00	-5	1,434	-0.35%
2020/01/10	6	70.33	6	71.50	71.90	0	1,230	0.00%
2020/01/09	12	70.10	12	71.36	71.20	0	1,164	0.00%
2020/01/08	7	67.47	4	70.90	70.90	3	1,002	0.30%
2020/01/07	3	64.00	4	63.35	64.50	-1	730	-0.14%
2020/01/06	0	0.00	5	57.80	59.90	-5	540	-0.93%
2019/12/25	2	53.20	2	53.50	54.50	0	277	0.00%
2019/12/24	1	49.60	1	49.95	50.00	0	228	0.00%
2019/12/23	0	0.00	3	49.63	49.30	-3	211	-1.42%
2019/11/26	0	0.00	1	45.10	45.05	-1	127	-0.78%
2019/11/25	1	44.80	0	0.00	45.05	1	121	0.82%
2019/11/22	0	0.00	1	43.00	42.65	-1	102	-0.98%
2019/11/07	0.4	40.20	1	40.70	40.45	-0.6	94	-0.64%
2019/10/29	1	40.00	0	0.00	40.00	1	97	1.02%
2019/10/09	3	40.10	0	0.00	39.80	3	105	2.84%
2019/07/08	5	45.22	5	45.00	45.10	0	103	0.00%
2019/06/10	0	0.00	10	41.04	41.65	-10	131	-7.59%
2019/03/21	8	46.63	0	0.00	46.55	8	178	4.48%
2019/02/26	0	0.00	1	44.00	43.95	-1	126	-0.79%
2019/02/20	3	42.70	3	43.15	43.10	0	112	0.00%
2019/02/18	0	0.00	5	42.00	42.30	-5	102	-4.86%
2019/02/14	6	41.60	1	40.90	40.90	5	91	5.48%
2019/02/13	1	40.50	0	0.00	40.50	1	79	1.25%
2019/01/30	0	0.00	1	37.40	37.40	-1	72	-1.37%
2018/12/11	0	0.00	1	38.00	38.00	-1	155	-0.64%
2018/12/10	1	38.00	0	0.00	37.70	1	158	0.63%
2018/11/20	1	36.00	0	0.00	35.95	1	259	0.38%
2018/11/15	3	35.70	0	0.00	35.80	3	263	1.14%
2018/10/01	0	0.00	1	47.60	48.00	-1	453	-0.22%
2018/09/12	1	48.35	1	48.85	48.10	0	636	0.00%
2018/08/07	0	0.00	1	50.50	50.30	-1	596	-0.17%
2018/08/02	1	50.20	0	0.00	49.15	1	590	0.17%
2018/07/24	2	51.30	2	52.00	52.50	0	489	0.00%
2018/06/29	0	0.00	3	50.90	51.90	-3	450	-0.67%
2018/06/28	0	0.00	5	49.00	49.00	-5	387	-1.29%
2018/06/07	0	0.00	3	47.57	48.30	-3	321	-0.93%
2018/04/12	55	48.63	55	48.40	48.40	0	634	0.00%
2018/03/08	0	0.00	2	45.60	45.30	-2	539	-0.37%
2018/02/07	2	39.85	0	0.00	39.65	2	479	0.42%
2018/02/06	0	0.00	1	38.15	38.50	-1	480	-0.21%
2018/01/26	0	0.00	1	44.95	44.60	-1	459	-0.22%
2018/01/23	13	45.29	14	44.54	44.50	-1	442	-0.23%
2018/01/19	1	45.30	1	45.00	43.85	0	416	0.00%
2018/01/17	0	0.00	27	45.49	45.10	-27	384	-7.02%
2018/01/16	1	46.45	0	0.00	45.95	1	353	0.28%
2018/01/15	2	43.80	12	45.71	45.90	-10	313	-3.19%
2018/01/12	17	40.00	0	0.00	43.45	17	245	6.92%
2018/01/08	20	39.76	0	0.00	39.50	20	200	9.98%
2018/01/04	0	0.00	2	39.45	39.10	-2	200	-1.00%