高力 (8996)-第一金-台中券商分點個股進出

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)

可現股當沖

股價
315.5
漲跌
▲6.0
漲幅
+1.94%
成交量
2,154張
產業
上市電機機械類股
327人加入追蹤

立即追蹤
本地時間:13:35(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－第一金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	309.50	2	311.00	315.50	0	3,214	0.00%
2024/12/16	0.1	317.00	0	0.00	309.50	0.1	3,216	0.00%
2024/12/05	0	0.00	0	351.00	347.00	0	3,692	0.00%
2024/12/03	2	353.00	1.1	356.77	349.50	0.9	3,749	0.02%
2024/12/02	4	348.38	4	344.88	353.00	0	3,717	0.00%
2024/11/29	4	333.87	4	334.50	339.50	0	3,689	0.00%
2024/11/27	2	326.50	2	324.50	331.00	0	3,704	0.00%
2024/11/25	1	332.00	1	335.00	333.50	0	3,693	0.00%
2024/11/22	2	331.25	2	334.25	329.50	0	3,698	0.00%
2024/11/21	2	339.00	1.1	334.00	332.00	0.9	3,675	0.02%
2024/11/20	5.1	343.16	5	345.70	341.00	0.1	3,623	0.00%
2024/11/19	18	338.69	10	336.15	342.50	8	3,495	0.23%
2024/11/18	3	316.50	4	323.38	311.50	-1	3,369	-0.03%
2024/11/15	2	315.25	3	318.83	323.50	-1	3,167	-0.03%
2024/11/14	0.1	300.00	0	0.00	294.50	0.1	3,101	0.00%
2024/11/13	0	0.00	1	309.00	308.50	-1	3,066	-0.03%
2024/11/12	3	303.33	1	309.50	301.50	2	3,117	0.06%
2024/11/08	1	306.50	1	314.00	305.50	0	3,152	0.00%
2024/11/07	2	310.00	0	0.00	309.00	2	3,184	0.06%
2024/11/06	3	310.83	4	312.88	313.00	-1	3,243	-0.03%
2024/11/05	1	311.50	0	0.00	304.00	1	3,242	0.03%
2024/10/25	0.1	330.00	0	0.00	332.50	0.1	3,397	0.00%
2024/10/23	1	348.00	1	350.00	350.00	0	3,454	0.00%
2024/10/22	1	342.00	0	0.00	343.00	1	3,458	0.03%
2024/10/21	2	347.00	2	348.00	351.50	0	3,474	0.00%
2024/10/18	2	355.75	3	354.33	346.00	-1	3,485	-0.03%
2024/10/17	17	353.47	13	349.04	349.00	4	3,504	0.11%
2024/10/16	1	353.00	1	349.50	356.00	0	3,536	0.00%
2024/10/14	1.1	357.27	2	358.00	354.00	-0.9	3,695	-0.02%
2024/10/11	1	338.00	1	343.00	336.00	0	3,661	0.00%
2024/10/09	1.1	354.09	1	366.50	352.00	0.1	3,625	0.00%
2024/10/08	1	360.00	0	0.00	355.00	1	3,601	0.03%
2024/10/07	2	380.00	3	387.33	351.50	-1	3,565	-0.03%
2024/09/27	1	424.00	0	0.00	415.50	1	3,737	0.03%
2024/09/25	0	0.00	2	420.00	430.00	-2	3,833	-0.05%
2024/09/20	0	0.00	1	409.00	395.00	-1	3,945	-0.03%
2024/09/19	1	389.00	1	390.00	402.00	0	3,982	0.00%
2024/09/16	1	386.46	1	376.00	378.50	0	3,941	0.00%
2024/09/12	8	400.56	10.2	400.34	398.50	-2.2	3,908	-0.06%
2024/09/11	8	385.75	7	386.79	382.50	1	3,898	0.03%
2024/09/10	1	384.00	4	402.00	371.00	-3	3,898	-0.08%
2024/09/09	8	386.13	6	384.50	399.00	2	3,734	0.05%
2024/09/06	1	361.50	1	364.50	363.00	0	3,581	0.00%
2024/09/05	3	359.00	2	359.50	359.50	1	3,540	0.03%
2024/09/04	2	359.00	2	356.00	345.00	0	3,460	0.00%
2024/09/02	0	0.00	3	383.17	370.00	-3	3,372	-0.09%
2024/08/30	6	378.17	3	376.50	371.50	3	3,336	0.09%
2024/08/29	1	358.50	1	372.00	362.50	0	3,266	0.00%
2024/08/27	0	0.00	1	374.00	379.00	-1	3,182	-0.03%
2024/08/26	0	0.00	0.1	367.00	362.00	-0.1	3,265	0.00%
2024/08/23	6	363.08	6	361.00	364.50	0	3,299	0.00%
2024/08/22	0	0.00	1	358.50	364.00	-1	3,359	-0.03%
2024/08/19	1	350.00	5	352.00	352.00	-4	3,590	-0.11%
2024/08/16	3	348.33	3	348.17	350.00	0	3,571	0.00%
2024/08/14	1	334.50	1	335.00	338.00	0	3,509	0.00%
2024/08/13	1	329.00	2	329.75	334.00	-1	3,447	-0.03%
2024/08/12	1	334.50	1	333.00	331.50	0	3,437	0.00%
2024/08/08	2	302.00	0	0.00	297.00	2	3,336	0.06%
2024/08/07	0	0.00	3	310.00	310.00	-3	3,258	-0.09%
2024/08/06	1	266.19	0	0.00	282.00	1	3,215	0.03%
2024/08/05	1	295.50	0	0.00	295.50	1	3,127	0.03%
2024/08/02	3.1	334.23	0	0.00	328.00	3.1	3,155	0.10%
2024/08/01	0.1	363.50	1	365.00	364.00	-1	3,163	-0.03%
2024/07/31	1	357.50	0	0.00	351.50	1	3,257	0.03%
2024/07/30	0	353.50	1	360.50	361.50	-1	3,446	-0.03%
2024/07/29	3.1	344.77	1	340.00	344.50	2.1	3,674	0.06%
2024/07/26	0	374.34	0	0.00	374.00	0	3,936	0.00%
2024/07/22	0.6	386.00	0	0.00	374.00	0.6	4,325	0.01%
2024/07/19	5	387.01	0	0.00	385.00	5	4,523	0.11%
2024/07/16	1.4	405.32	1	408.50	400.50	0.4	4,716	0.01%
2024/07/15	4	422.02	3	424.50	409.00	1	4,773	0.02%
2024/07/11	0	463.50	0	0.00	461.50	0	4,830	0.00%
2024/07/04	1	498.00	11	481.91	482.50	-10	4,945	-0.20%
2024/07/03	3	489.17	5	489.30	492.00	-2	5,028	-0.04%
2024/07/02	0	449.27	0	0.00	464.00	0	5,022	0.00%
2024/07/01	1	462.00	1	453.50	450.00	0	5,099	0.00%
2024/06/26	0	0.00	1	475.50	486.50	-1	5,289	-0.02%
2024/06/25	0	464.50	0	0.00	469.00	0	5,370	0.00%
2024/06/24	10	464.00	0	0.00	464.00	10	5,556	0.18%
2024/06/21	2	470.75	0	0.00	464.00	2	5,904	0.03%
2024/06/20	2	479.50	2	475.50	482.00	0	6,245	0.00%
2024/06/18	0.1	470.50	0	0.00	474.50	0.1	6,671	0.00%
2024/06/17	0	0.00	2	508.00	504.00	-2	6,813	-0.03%
2024/06/07	0	475.00	0	0.00	492.00	0	7,510	0.00%
2024/06/06	1	472.93	0	0.00	479.50	1	7,835	0.01%
2024/06/05	1	480.98	0	0.00	468.00	1	8,037	0.01%
2024/05/31	1	495.95	1	496.00	500.00	0	8,643	0.00%
2024/05/30	0	0.00	1	510.00	501.00	-1	8,755	-0.01%
2024/05/29	1	499.97	0	0.00	498.50	1	8,844	0.01%
2024/05/28	0	0.00	0	498.50	496.00	0	8,986	0.00%
2024/05/27	2	519.95	2	523.50	511.00	0	9,008	0.00%
2024/05/24	0	495.50	0	0.00	495.00	0	8,963	0.00%
2024/05/23	0	475.50	0	0.00	478.00	0	8,898	0.00%
2024/05/21	0	0.00	2	434.50	436.00	-2	9,010	-0.02%
2024/05/20	1	429.50	0	0.00	427.00	1	9,061	0.01%
2024/05/17	1	440.00	0	0.00	442.50	1	9,163	0.01%
2024/05/10	0	0.00	1	430.00	422.50	-1	10,277	-0.01%
2024/05/09	1	426.00	0	0.00	425.00	1	10,370	0.01%
2024/05/08	0	0.00	0.1	416.00	414.50	-0.1	10,352	0.00%
2024/05/07	1	410.50	1	409.00	409.00	0	10,364	0.00%
2024/05/03	4	435.88	4	432.38	417.00	0	10,210	0.00%
2024/05/02	2	436.00	6	430.75	423.00	-4	10,002	-0.04%
2024/04/30	14	424.14	16.3	420.91	433.00	-2.3	9,750	-0.02%
2024/04/29	0	0.00	20.4	394.96	394.00	-20.4	9,490	-0.21%
2024/04/26	23	392.52	16.2	386.64	383.50	6.8	9,403	0.07%
2024/04/25	9	372.83	2	366.50	368.00	7	9,117	0.08%
2024/04/24	0	0.00	3	359.50	361.50	-3	8,882	-0.03%
2024/04/22	0	0.00	3	344.50	333.50	-3	8,706	-0.03%
2024/04/19	2	344.00	0	0.00	351.50	2	8,566	0.02%
2024/04/18	0	0.00	3	362.33	364.00	-3	8,370	-0.04%
2024/04/17	11.1	337.45	1	347.50	335.00	10.1	8,264	0.12%
2024/04/16	1	332.00	0	0.00	327.00	1	8,202	0.01%
2024/04/15	0	0.00	1	352.00	337.50	-1	8,160	-0.01%
2024/04/08	15	377.30	20	376.10	367.50	-5	7,816	-0.06%
2024/04/03	18.1	366.95	15	367.83	364.00	3.1	7,714	0.04%
2024/04/02	0.1	358.50	0	0.00	362.00	0.1	7,618	0.00%
2024/04/01	1	368.50	0	0.00	363.00	1	7,532	0.01%
2024/03/29	1	369.00	2.6	372.77	366.00	-1.6	7,476	-0.02%
2024/03/28	1.1	378.91	0.3	377.25	379.00	0.9	7,368	0.01%
2024/03/27	9	376.72	8	377.44	383.00	1	7,262	0.01%
2024/03/26	4.2	380.29	3	371.67	370.00	1.2	7,045	0.02%
2024/03/25	3.3	393.00	3	388.67	390.50	0.3	6,684	0.00%
2024/03/22	3	374.50	11	368.36	387.50	-8	6,343	-0.13%
2024/03/21	30	339.80	37	344.80	352.50	-7	6,142	-0.11%
2024/03/20	23	329.80	24	332.00	320.50	-1	5,904	-0.02%
2024/03/19	7	322.57	13	323.23	318.50	-6	5,723	-0.10%
2024/03/18	16	320.19	23	321.93	327.00	-7	5,589	-0.13%
2024/03/15	2	302.00	3	305.17	297.50	-1	5,423	-0.02%
2024/03/14	0	0.00	0.1	297.00	298.50	-0.1	5,490	0.00%
2024/03/13	39.1	306.59	38	302.03	305.00	1.1	5,573	0.02%
2024/03/12	17.1	319.84	20	325.50	315.00	-2.9	5,577	-0.05%
2024/03/11	67	300.27	89	303.80	313.50	-22	5,346	-0.41%
2024/03/08	24	290.15	3	287.67	288.50	21	5,180	0.41%
2024/03/07	5	313.30	7.3	315.22	302.00	-2.3	5,081	-0.04%
2024/03/06	45	312.06	53	313.21	308.00	-8	4,916	-0.16%
2024/03/05	0.1	300.00	2.1	299.26	300.00	-2	4,700	-0.04%
2024/03/04	42.1	303.93	41	303.90	296.00	1.1	4,638	0.02%
2024/03/01	51.1	291.51	64.6	291.20	292.50	-13.5	4,476	-0.30%
2024/02/29	36.1	275.56	31	276.80	277.50	5.1	4,336	0.12%
2024/02/27	1	257.00	1.2	263.85	261.50	-0.2	4,313	0.00%
2024/02/26	1.1	264.36	3.4	274.12	264.50	-2.4	4,310	-0.05%
2024/02/23	0.1	272.00	0.4	272.77	270.00	-0.3	4,285	-0.01%
2024/02/22	10.1	280.82	15	279.37	277.00	-4.9	4,293	-0.11%
2024/02/21	0	0.00	0.4	268.05	270.50	-0.4	4,302	-0.01%
2024/02/20	10.5	271.42	0.6	273.25	274.00	9.9	4,532	0.22%
2024/02/19	2.5	295.08	26	293.50	279.50	-23.5	4,566	-0.51%
2024/02/16	31.3	284.56	50	287.24	287.00	-18.7	4,632	-0.40%
2024/02/15	6.2	278.82	25	279.32	275.50	-18.9	4,506	-0.42%
2024/02/05	34.3	277.46	73	276.23	273.00	-38.8	4,356	-0.89%
2024/02/02	66	256.22	62	254.62	261.50	4	4,015	0.10%
2024/02/01	32	238.53	2	238.50	238.50	30	3,830	0.78%
2024/01/31	0	0.00	1	227.50	227.00	-1	3,797	-0.03%
2024/01/30	1	235.00	0	0.00	232.00	1	3,819	0.03%
2024/01/29	3	231.67	3.2	233.79	232.50	-0.2	3,840	0.00%
2024/01/26	1	225.00	1.1	227.18	224.00	-0.1	3,820	0.00%
2024/01/25	0	222.00	0	0.00	221.00	0	3,850	0.00%
2024/01/24	1	232.85	1	228.00	225.50	0	3,877	0.00%
2024/01/23	2	234.25	6	232.75	230.50	-4	3,916	-0.10%
2024/01/22	2.2	224.86	0	227.50	229.00	2.2	3,857	0.06%
2024/01/19	1	210.00	0	0.00	210.00	1	3,874	0.03%
2024/01/11	0.1	219.50	1	213.50	219.00	-0.9	4,506	-0.02%
2024/01/10	2	210.25	1	210.50	210.00	1	4,587	0.02%
2024/01/09	15	212.63	1	213.50	212.50	14	4,756	0.29%
2024/01/08	2	218.25	0	0.00	216.00	2	4,927	0.04%
2024/01/02	0.1	219.50	1	218.50	219.50	-0.9	5,475	-0.02%
2023/12/28	1	222.00	0	0.00	221.00	1	5,540	0.02%
2023/12/27	1	225.50	0	0.00	224.00	1	5,574	0.02%
2023/12/26	0.1	228.50	5	229.00	228.00	-4.9	5,607	-0.09%
2023/12/25	1	223.00	0	0.00	222.00	1	5,629	0.02%
2023/12/22	0.1	223.50	0	0.00	223.00	0.1	5,688	0.00%
2023/12/21	0.1	218.50	0	0.00	218.50	0.1	5,785	0.00%
2023/12/20	5	215.50	0	0.00	215.50	5	5,832	0.09%
2023/12/19	5	217.00	5	217.00	218.00	0	5,847	0.00%
2023/12/15	5.1	222.52	0	0.00	222.50	5.1	5,848	0.09%
2023/12/14	2	222.00	0	0.00	222.50	2	5,885	0.03%
2023/12/12	19.1	228.00	5	227.50	229.00	14.1	5,862	0.24%
2023/12/11	15.1	235.00	1.2	237.21	234.00	13.9	5,839	0.24%
2023/12/08	7.1	255.76	0	0.00	248.00	7.1	5,772	0.12%
2023/12/07	11	267.18	26	270.04	263.00	-15	5,651	-0.27%
2023/12/06	1	258.00	0	0.00	256.50	1	5,482	0.02%
2023/12/05	2	254.50	2	252.50	253.00	0	5,403	0.00%
2023/12/04	1	258.50	1	247.00	254.00	0	5,378	0.00%
2023/12/01	1	249.50	0	0.00	247.00	1	5,348	0.02%
2023/11/30	0	0.00	1	248.00	247.00	-1	5,408	-0.02%
2023/11/29	0	0.00	1	260.00	251.00	-1	5,432	-0.02%
2023/11/27	1	251.00	1	251.00	253.50	0	5,440	0.00%
2023/11/24	8	254.25	5	254.60	254.50	3	5,412	0.06%
2023/11/22	14.1	248.65	13.1	250.99	251.50	1	5,305	0.02%
2023/11/21	1	243.50	2	243.00	243.00	-1	5,261	-0.02%
2023/11/20	0.2	252.50	0	0.00	247.00	0.2	5,271	0.00%
2023/11/17	11.3	248.90	24.1	251.07	253.50	-12.8	5,198	-0.25%
2023/11/16	18	239.25	5	239.40	239.50	13	4,970	0.26%
2023/11/15	5	234.90	16	236.56	231.00	-11	4,856	-0.23%
2023/11/14	0	0.00	2	220.75	221.00	-2	4,744	-0.04%
2023/11/13	0	0.00	0	215.00	211.50	0	4,780	0.00%
2023/11/10	1	210.00	0	0.00	212.50	1	4,803	0.02%
2023/11/09	0	0.00	3	214.67	216.00	-3	4,821	-0.06%
2023/11/08	2	221.50	0	222.00	220.50	2	4,831	0.04%
2023/11/07	2	219.75	1	218.00	218.00	1	4,835	0.02%
2023/11/06	4.1	221.77	0	0.00	221.00	4.1	4,959	0.08%
2023/11/03	1	216.00	0	218.50	212.50	1	4,903	0.02%
2023/11/02	0	0.00	0	214.25	213.50	0	4,875	0.00%
2023/11/01	1	208.50	1.1	211.48	211.50	-0.1	4,836	0.00%
2023/10/30	0.1	223.00	0	0.00	217.50	0.1	4,735	0.00%
2023/10/27	0	0.00	2	221.50	221.00	-2	4,695	-0.04%
2023/10/26	1.1	231.14	1	225.50	225.50	0.1	4,623	0.00%
2023/10/25	1	233.50	0	0.00	230.00	1	4,563	0.02%
2023/10/24	1	223.50	1.1	224.94	226.00	-0.1	4,464	0.00%
2023/10/23	5	227.40	3	226.50	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	0.1	231.00	0	0.00	231.00	0.1	4,407	0.00%
2023/10/18	0	0.00	0.8	247.02	243.00	-0.8	4,415	-0.02%
2023/10/17	5.1	250.03	1	263.00	255.50	4.1	4,444	0.09%
2023/10/16	32	263.05	41	278.57	259.50	-9	4,496	-0.20%
2023/10/13	30	296.05	0	0.00	288.00	30	4,322	0.69%
2023/10/12	52	316.63	36	316.19	320.00	16	4,119	0.39%
2023/10/11	1	294.50	2	295.00	291.00	-1	3,866	-0.03%
2023/10/04	1	280.00	1	288.50	283.00	0	3,715	0.00%
2023/10/02	2	299.50	0	0.00	296.50	2	3,616	0.06%
2023/09/27	1	288.50	0	0.00	297.00	1	3,506	0.03%
2023/09/26	10	296.55	23	296.63	294.50	-13	3,588	-0.36%
2023/09/25	0	0.00	1	282.00	282.50	-1	3,598	-0.03%
2023/09/21	0	0.00	1	263.50	261.00	-1	3,633	-0.03%
2023/09/20	1	260.00	0	0.00	262.50	1	3,677	0.03%
2023/09/19	1	265.00	0	0.00	265.00	1	3,795	0.03%
2023/09/15	1.1	272.14	0	0.00	271.00	1.1	3,800	0.03%
2023/09/14	5.1	270.03	0	0.00	269.50	5.1	3,758	0.14%
2023/09/13	5	266.50	0	0.00	273.50	5	3,717	0.13%
2023/09/12	3	279.67	1	276.00	277.50	2	3,651	0.05%
2023/09/11	16	299.25	0	0.00	295.00	16	3,616	0.44%
2023/09/06	18	309.11	1	307.50	307.50	17	3,609	0.47%
2023/09/05	1	307.00	1	315.00	316.00	0	3,610	0.00%
2023/09/04	1	299.50	1	298.00	298.00	0	3,559	0.00%
2023/09/01	3	313.67	1	321.00	309.50	2	3,660	0.05%
2023/08/30	0	0.00	1	312.00	315.50	-1	3,705	-0.03%
2023/08/25	0	0.00	1	310.00	302.50	-1	4,121	-0.02%
2023/08/24	1	315.50	2	318.25	315.00	-1	4,235	-0.02%
2023/08/23	0	0.00	1	314.00	310.00	-1	4,376	-0.02%
2023/08/22	1	317.00	2	312.00	309.50	-1	4,523	-0.02%
2023/08/18	3	316.50	3	307.17	309.00	0	4,661	0.00%
2023/08/17	4	319.75	2	320.25	327.00	2	4,752	0.04%
2023/08/15	3	290.33	10	295.00	290.00	-7	4,816	-0.15%
2023/08/14	11	281.14	3	282.50	282.50	8	4,903	0.16%
2023/08/10	2	339.00	2	342.00	297.00	0	4,805	0.00%
2023/07/31	0	0.00	6	355.92	340.00	-6	5,153	-0.12%
2023/07/26	0.1	380.00	0	0.00	375.00	0.1	5,294	0.00%
2023/07/25	4	406.13	1	404.50	397.50	3	5,388	0.06%
2023/07/24	9	432.89	2	431.75	420.50	7	5,295	0.13%
2023/07/21	1	375.00	2	399.50	421.00	-1	5,228	-0.02%
2023/07/20	2	401.50	2	382.50	383.00	0	5,159	0.00%
2023/07/19	4	387.25	3	394.17	391.00	1	5,076	0.02%
2023/07/13	0	0.00	0	350.00	332.00	0	5,129	0.00%
2023/07/12	0	0.00	0	351.00	343.50	0	5,287	0.00%
2023/07/05	0	345.50	1	355.00	346.50	-1	5,422	-0.02%
2023/07/04	6	380.50	4	383.75	372.00	2	5,434	0.04%
2023/07/03	1	355.00	2	364.15	372.00	-1	5,292	-0.02%
2023/06/30	9	333.78	8	334.81	338.50	1	5,151	0.02%
2023/06/28	0	308.75	0	0.00	305.00	0	5,014	0.00%
2023/06/27	2	323.97	0	0.00	306.50	2	4,955	0.04%
2023/06/26	4	337.89	5	340.80	340.00	-1	4,926	-0.02%
2023/06/21	0	0.00	3	323.17	335.50	-3	4,935	-0.06%
2023/06/19	1	310.00	0	0.00	309.00	1	5,167	0.02%
2023/06/16	1	317.00	0	0.00	317.00	1	5,260	0.02%
2023/06/14	2	321.00	2	323.50	323.00	0	5,265	0.00%
2023/06/09	0	0.00	1	293.50	292.50	-1	5,220	-0.02%
2023/06/07	16	281.47	16	281.72	280.50	0	5,172	0.00%
2023/06/02	3	276.50	3	271.67	270.50	0	4,884	0.00%
2023/06/01	4	264.13	6	264.81	264.00	-2	4,681	-0.04%
2023/05/31	0	0.00	0.8	249.00	246.50	-0.8	4,489	-0.02%
2023/05/30	4	258.75	2	255.50	253.50	2	4,491	0.04%
2023/05/29	2.3	267.04	1	269.50	254.00	1.3	4,536	0.03%
2023/05/26	2	259.50	2	262.50	268.50	0	4,468	0.00%
2023/05/24	1	246.50	2	245.50	242.50	-1	4,672	-0.02%
2023/05/23	0	0.00	2	241.00	243.50	-2	4,606	-0.04%
2023/05/22	1	232.00	0	0.00	230.00	1	4,495	0.02%
2023/05/19	2	230.50	0	0.00	225.50	2	4,627	0.04%
2023/05/18	0	0.00	0.2	218.00	223.50	-0.2	4,574	0.00%
2023/05/15	0.5	209.50	0	0.00	207.00	0.5	5,002	0.01%
2023/05/08	1	207.50	1	212.50	208.00	0	5,994	0.00%
2023/05/05	1	200.00	1	198.00	198.00	0	6,034	0.00%
2023/05/03	1.1	199.05	1	197.00	197.50	0.1	6,646	0.00%
2023/04/28	1	202.50	1	204.00	198.50	0	7,431	0.00%
2023/04/27	3	197.17	3	195.17	196.00	0	7,850	0.00%
2023/04/26	5	194.50	3	196.00	195.50	2	8,020	0.02%
2023/04/25	0.1	192.50	3.3	193.21	190.50	-3.2	8,054	-0.04%
2023/04/24	3	203.67	0	0.00	201.00	3	8,208	0.04%
2023/04/21	2	209.50	3.3	203.16	201.50	-1.3	8,469	-0.02%
2023/04/20	1.4	213.32	6.4	216.35	210.00	-5	8,548	-0.06%
2023/04/19	0.2	228.50	0	0.00	225.00	0.2	8,703	0.00%
2023/04/18	2	238.00	0	0.00	228.50	2	8,905	0.02%
2023/04/17	1.1	242.14	1	243.50	241.00	0.1	9,058	0.00%
2023/04/14	0	0.00	0.5	238.00	252.00	-0.5	9,109	-0.01%
2023/04/13	0.1	233.00	0	0.00	229.50	0.1	9,380	0.00%
2023/04/12	0.2	242.00	0	0.00	244.50	0.2	10,027	0.00%
2023/04/10	0	0.00	2	238.50	240.00	-2	10,502	-0.02%
2023/04/07	0.3	231.00	1	236.50	236.50	-0.7	10,649	-0.01%
2023/04/06	0.1	235.00	0	0.00	232.00	0.1	10,845	0.00%
2023/03/31	0.1	230.00	0	0.00	234.00	0.1	11,231	0.00%
2023/03/27	1	222.00	0	0.00	223.00	1	12,122	0.01%
2023/03/23	1	228.50	2	231.25	222.50	-1	12,378	-0.01%
2023/03/22	1	233.50	0	0.00	233.00	1	12,427	0.01%
2023/03/20	0	0.00	1	239.00	239.50	-1	12,479	-0.01%
2023/03/16	2	226.50	2	226.50	228.00	0	13,019	0.00%
2023/03/14	1	213.00	1	215.00	216.00	0	13,305	0.00%
2023/03/13	2	214.50	2	215.00	213.00	0	13,433	0.00%
2023/03/10	1	220.00	1	221.50	220.50	0	13,587	0.00%
2023/03/03	1	235.00	0	0.00	234.00	1	15,128	0.01%
2023/03/01	4	244.75	5	245.00	244.50	-1	15,637	-0.01%
2023/02/24	4	239.00	5	238.70	239.00	-1	15,651	-0.01%
2023/02/23	1	234.50	0	0.00	234.00	1	16,017	0.01%
2023/02/22	0	0.00	2	244.25	242.00	-2	15,983	-0.01%
2023/02/21	2	236.25	1	239.00	239.00	1	16,267	0.01%
2023/02/17	1	234.00	0	0.00	232.50	1	16,529	0.01%
2023/02/16	1	236.00	1	240.00	240.00	0	16,582	0.00%
2023/02/15	1	237.50	0	0.00	234.50	1	16,915	0.01%
2023/02/14	4	236.38	2	233.00	233.50	2	17,106	0.01%
2023/02/13	17	236.53	15	234.40	237.00	2	17,575	0.01%
2023/02/10	13	231.31	12	232.38	229.00	1	18,189	0.01%
2023/02/09	10	230.90	6	231.17	230.00	4	18,423	0.02%
2023/02/08	3	221.33	3	220.50	219.00	0	18,190	0.00%
2023/02/07	1	218.00	1	214.50	217.00	0	18,165	0.00%
2023/02/06	14	215.57	15	212.43	217.50	-1	18,269	-0.01%
2023/02/02	3	216.67	3	215.67	214.00	0	18,361	0.00%
2023/02/01	7	216.64	8	214.13	212.50	-1	18,399	-0.01%
2023/01/31	13	212.92	2	209.25	212.50	11	18,251	0.06%
2023/01/30	0	0.00	1	211.00	200.00	-1	18,022	-0.01%
2023/01/17	1	205.50	1	191.00	205.50	0	17,738	0.00%
2023/01/16	2	186.00	1	187.00	187.00	1	17,413	0.01%
2023/01/12	1	181.50	1	180.00	180.00	0	17,521	0.00%
2023/01/06	6	183.42	6	183.42	183.50	0	17,642	0.00%
2023/01/05	20	185.60	20	182.00	179.00	0	17,648	0.00%
2023/01/03	23	188.30	23	184.13	193.50	0	17,906	0.00%
2022/12/30	3	182.50	3	183.83	188.00	0	18,202	0.00%
2022/12/29	1	171.00	1	173.00	179.50	0	18,410	0.00%
2022/12/27	13	173.00	13	172.81	172.50	0	18,331	0.00%
2022/12/26	5	183.40	5	179.00	174.00	0	18,266	0.00%
2022/12/23	1	183.50	1	184.50	183.50	0	18,174	0.00%
2022/12/21	2	173.75	2	169.25	167.50	0	17,658	0.00%
2022/12/20	3	179.50	4	178.13	168.00	-1	17,592	-0.01%
2022/12/16	2	171.00	1	169.00	169.00	1	17,330	0.01%
2022/12/15	7	180.93	5	178.50	178.50	2	17,300	0.01%
2022/12/13	1	165.00	1	167.00	162.50	0	16,940	0.00%
2022/12/12	1	173.50	1	173.00	166.00	0	16,904	0.00%
2022/12/09	11	174.64	11	175.05	171.00	0	16,826	0.00%
2022/12/08	1	164.00	1	165.00	171.00	0	16,541	0.00%
2022/12/07	6	162.17	4	163.38	164.00	2	16,413	0.01%
2022/12/06	0	0.00	1	168.00	166.50	-1	16,349	-0.01%
2022/12/02	1	168.00	1	167.50	165.00	0	16,512	0.00%
2022/12/01	2	166.00	8	164.81	167.00	-6	16,564	-0.04%
2022/11/30	10	165.75	8	164.88	162.50	2	16,455	0.01%
2022/11/29	3	161.83	2	164.00	159.00	1	16,244	0.01%
2022/11/28	1	163.00	1	162.50	164.00	0	16,447	0.00%
2022/11/25	4	166.50	6	164.00	161.50	-2	16,665	-0.01%
2022/11/24	2	155.50	0	0.00	163.00	2	16,443	0.01%
2022/11/23	2	148.75	2	149.00	148.50	0	16,101	0.00%
2022/11/22	2	151.00	2	147.00	146.50	0	16,075	0.00%
2022/11/21	12	154.42	12	152.92	150.50	0	16,110	0.00%
2022/11/17	9	153.94	8	153.19	152.50	1	15,663	0.01%
2022/11/16	1	149.50	1	150.00	150.50	0	15,234	0.00%
2022/11/15	0	0.00	2	148.50	146.50	-2	15,095	-0.01%
2022/11/11	14	146.18	14.5	143.47	145.00	-0.5	15,192	0.00%
2022/11/10	12.5	135.62	13	137.65	136.50	-0.5	14,882	0.00%
2022/11/09	11	148.00	10	141.15	138.50	1	14,565	0.01%
2022/11/08	23	147.20	27	145.56	141.00	-4	13,981	-0.03%
2022/11/07	19	140.39	19	137.84	146.00	0	13,448	0.00%
2022/11/04	12	130.79	19	127.03	133.00	-7	13,181	-0.05%
2022/11/03	17	121.76	1	123.00	121.00	16	12,956	0.12%
2022/11/02	3	121.50	3	122.17	119.50	0	12,825	0.00%
2022/11/01	12	119.17	11	117.23	120.00	1	12,621	0.01%
2022/10/31	30	118.82	29	120.03	117.00	1	12,485	0.01%
2022/10/28	3	115.83	6	113.50	113.00	-3	12,307	-0.02%
2022/10/27	5	111.70	17	109.44	115.50	-12	12,127	-0.10%
2022/10/26	4	103.00	3	104.33	105.00	1	11,987	0.01%
2022/10/25	2	103.75	2	104.25	105.00	0	12,115	0.00%
2022/10/24	6	112.50	5	111.40	108.00	1	12,028	0.01%
2022/10/21	5	111.10	6	111.92	111.50	-1	11,999	-0.01%
2022/10/20	8	113.44	5	112.80	115.00	3	11,822	0.03%
2022/10/19	3	121.33	5	122.20	118.50	-2	11,590	-0.02%
2022/10/18	14	124.68	13	124.00	122.00	1	11,429	0.01%
2022/10/17	0	0.00	3	122.17	122.50	-3	11,074	-0.03%
2022/10/14	2	124.00	0	0.00	127.00	2	10,824	0.02%
2022/10/13	4	119.25	2	116.50	115.50	2	10,775	0.02%
2022/10/12	8	123.56	8	123.44	123.50	0	10,604	0.00%
2022/10/11	9	124.17	5	124.20	123.00	4	10,259	0.04%
2022/10/07	6	136.25	7	133.43	130.50	-1	9,932	-0.01%
2022/10/06	15	133.23	15	131.87	140.00	0	9,251	0.00%
2022/10/05	0	0.00	2	121.75	127.50	-2	8,418	-0.02%
2022/10/04	2	113.75	2	116.25	116.00	0	8,242	0.00%
2022/10/03	1	101.00	1	107.00	107.00	0	8,050	0.00%
2022/09/30	1	101.00	11	99.15	105.00	-10	7,969	-0.13%
2022/09/29	1	104.00	1	105.00	102.50	0	7,855	0.00%
2022/09/28	2	103.50	0	0.00	102.00	2	7,813	0.03%
2022/09/27	0	0.00	1	106.00	108.50	-1	7,744	-0.01%
2022/09/26	2	104.75	1	108.50	103.00	1	7,655	0.01%
2022/09/23	1	110.50	1	107.50	107.50	0	7,572	0.00%
2022/09/22	2	114.25	2	115.00	115.00	0	7,463	0.00%
2022/09/21	3	110.00	0	0.00	109.00	3	7,371	0.04%
2022/09/20	1	112.50	2	114.00	113.50	-1	7,330	-0.01%
2022/09/19	1	115.50	2	115.50	111.00	-1	7,240	-0.01%
2022/09/15	3	114.00	4	114.63	113.50	-1	7,211	-0.01%
2022/09/14	0	0.00	1	112.00	112.50	-1	7,138	-0.01%
2022/09/13	1	112.00	4	114.75	113.00	-3	7,095	-0.04%
2022/09/12	5	121.90	1	121.00	116.00	4	6,983	0.06%
2022/09/08	1	113.00	3	114.50	115.50	-2	6,819	-0.03%
2022/09/07	2	112.75	4	112.63	113.50	-2	6,746	-0.03%
2022/09/06	2	109.50	4	106.88	109.00	-2	6,626	-0.03%
2022/09/05	4	110.63	3	110.33	111.00	1	6,550	0.02%
2022/09/02	7	114.36	3	115.67	111.00	4	6,382	0.06%
2022/09/01	6	116.08	7	115.29	113.00	-1	6,102	-0.02%
2022/08/31	1	110.50	3	113.00	114.00	-2	5,722	-0.03%
2022/08/30	6	100.12	3	102.83	104.00	3	5,515	0.05%
2022/08/29	0	0.00	5	94.88	94.90	-5	5,373	-0.09%
2022/08/26	8	93.56	7	93.93	96.40	1	5,309	0.02%
2022/08/25	1	92.00	6	90.70	91.80	-5	5,105	-0.10%
2022/08/24	6	89.55	3	91.00	87.50	3	4,994	0.06%
2022/08/23	6	89.95	4	90.08	88.80	2	4,887	0.04%
2022/08/22	0	0.00	0.2	91.00	89.10	-0.2	4,836	0.00%
2022/08/19	13.2	91.72	10	92.55	92.40	3.2	4,832	0.07%
2022/08/18	10	86.81	10	86.74	89.20	0	4,704	0.00%
2022/08/17	4	85.40	9	85.21	85.90	-5	4,502	-0.11%
2022/08/16	1	81.50	0	0.00	81.70	1	4,499	0.02%
2022/08/15	1	79.10	1	79.90	79.60	0	4,497	0.00%
2022/08/12	6	83.08	2	81.45	81.30	4	4,427	0.09%
2022/08/11	1	82.00	4	82.08	85.20	-3	4,102	-0.07%
2022/08/08	5	80.26	2	78.80	78.80	3	3,728	0.08%
2022/08/03	2	79.50	2	79.50	79.40	0	3,511	0.00%
2022/08/02	3	81.70	4	82.75	83.40	-1	3,405	-0.03%
2022/08/01	3	82.93	1	84.80	85.40	2	3,253	0.06%
2022/07/29	0	0.00	1	75.10	78.60	-1	2,940	-0.03%
2022/07/28	6	71.00	8	72.11	71.50	-2	2,846	-0.07%
2022/07/26	1	67.40	1	68.10	68.40	0	2,662	0.00%
2022/07/20	4	67.25	28	67.69	67.30	-24	2,532	-0.95%
2022/07/18	2	59.15	2	59.30	58.90	0	2,304	0.00%
2022/07/15	0	0.00	1	57.90	57.90	-1	2,301	-0.04%
2022/07/14	1	57.90	0	0.00	57.50	1	2,298	0.04%
2022/06/22	4	66.60	0	0.00	66.20	4	2,563	0.16%
2022/06/20	0	0.00	1	65.50	63.10	-1	2,687	-0.04%
2022/06/17	6	66.87	0	0.00	67.30	6	2,744	0.22%
2022/06/16	16	67.93	2	67.40	66.30	14	2,845	0.49%
2022/06/15	3	70.57	5	70.52	70.00	-2	2,872	-0.07%
2022/06/13	3	72.23	2	71.60	72.00	1	2,754	0.04%
2022/06/10	26	71.17	25	70.34	72.00	1	2,767	0.04%
2022/06/09	1	68.90	2	68.70	68.90	-1	2,724	-0.04%
2022/06/08	6	66.97	11	67.29	66.90	-5	2,787	-0.18%
2022/06/07	10	66.08	0	0.00	65.90	10	2,823	0.35%
2022/05/30	1	67.40	1	66.30	64.90	0	2,965	0.00%
2022/05/27	0	0.00	27	66.00	65.80	-27	2,909	-0.93%
2022/05/26	0	0.00	17	65.77	65.50	-17	2,852	-0.60%
2022/05/25	44	65.19	31	62.58	66.00	13	2,734	0.48%
2022/05/24	30	61.88	20	63.23	60.60	10	2,586	0.39%
2022/05/23	20	59.60	0	0.00	60.20	20	2,434	0.82%
2022/04/20	0	0.00	1	54.70	54.90	-1	2,255	-0.04%
2022/04/11	1	59.80	0	0.00	59.70	1	2,170	0.05%
2022/03/29	0	70.70	0	0.00	69.00	0	1,872	0.00%
2022/03/28	2	69.70	4	69.08	70.50	-2	1,846	-0.11%
2022/03/24	3	70.57	1	70.00	70.50	2	1,733	0.12%
2022/03/21	1	68.50	1	68.50	68.20	0	1,475	0.00%
2022/03/18	0	0.00	2	64.75	64.60	-2	1,337	-0.15%
2022/03/15	1	61.00	0	0.00	58.80	1	1,116	0.09%
2022/03/14	1	65.00	0	0.00	65.20	1	1,054	0.09%
2022/03/11	0	0.00	1	63.20	65.30	-1	991	-0.10%
2022/03/10	2	62.10	1	62.80	61.30	1	884	0.11%
2022/03/09	0	0.00	2	63.40	62.00	-2	839	-0.24%
2022/03/08	1	58.50	0	0.00	57.90	1	699	0.14%
2022/03/07	1	56.70	1	57.00	56.30	0	619	0.00%
2022/01/05	1	60.50	0	0.00	59.70	1	875	0.11%
2021/12/30	1	64.30	3	62.73	64.40	-2	840	-0.24%
2021/12/29	3	65.00	0	0.00	63.30	3	829	0.36%
2021/12/01	0	0.00	3	59.20	59.80	-3	586	-0.51%
2021/11/12	0	0.00	1	55.10	55.80	-1	453	-0.22%
2021/11/08	0	0.00	2	52.75	52.40	-2	360	-0.55%
2021/11/02	2	51.90	0	0.00	50.50	2	347	0.58%
2021/10/22	1	44.35	0	0.00	44.40	1	235	0.42%
2021/07/02	0	0.00	1	45.80	46.05	-1	512	-0.20%
2021/05/04	0	0.00	1	50.00	48.85	-1	641	-0.16%
2021/04/22	1	54.90	0	0.00	53.30	1	785	0.13%
2021/04/21	1	55.50	3	55.10	54.60	-2	803	-0.25%
2021/04/19	0	0.00	182	56.91	57.60	-182	835	-21.77%	大賣/鉅額交易
2021/04/16	0	0.00	6	52.70	56.80	-6	798	-0.75%
2021/04/15	0	0.00	14	52.50	52.70	-14	796	-1.76%
2021/04/13	2	53.10	98	53.06	52.60	-96	832	-11.54%
2021/04/12	0	0.00	77	53.36	53.20	-77	845	-9.11%
2021/04/06	2	55.20	25	55.50	55.20	-23	855	-2.69%
2021/04/01	0	0.00	100	56.23	56.60	-100	846	-11.81%
2021/02/18	30	53.88	0	0.00	54.30	30	926	3.24%
2021/02/05	70	51.80	0	0.00	51.80	70	928	7.54%
2021/02/03	1	53.00	0	0.00	52.30	1	950	0.11%
2021/02/01	1	53.70	0	0.00	53.60	1	980	0.10%
2021/01/29	101	58.00	1	56.20	55.70	100	969	10.31%	大買/
2021/01/26	0	0.00	1	58.10	59.20	-1	952	-0.11%
2021/01/22	2	59.75	0	0.00	59.90	2	920	0.22%
2021/01/13	0	0.00	3	59.67	60.00	-3	737	-0.41%
2021/01/08	0	0.00	2	59.70	59.30	-2	679	-0.29%
2021/01/06	0	0.00	2	58.70	57.10	-2	637	-0.31%
2021/01/05	0	56.80	1	57.40	57.80	-1	619	-0.16%
2021/01/04	3	56.90	1	57.00	57.20	2	612	0.33%
2020/12/29	11	53.65	0	0.00	53.70	11	572	1.92%
2020/12/28	9	52.80	1	53.00	52.90	8	563	1.42%
2020/12/25	1	52.50	1	53.30	52.70	0	561	0.00%
2020/12/24	0	0.00	4	52.90	52.70	-4	563	-0.71%
2020/12/23	1	50.80	0	0.00	50.90	1	572	0.17%
2020/12/21	13	52.30	0	0.00	51.90	13	611	2.13%
2020/12/18	0	0.00	7	53.94	53.40	-7	610	-1.15%
2020/12/14	1	51.20	0	0.00	52.80	1	610	0.16%
2020/12/11	3	52.20	0	0.00	51.30	3	611	0.49%
2020/12/10	5	52.82	0	0.00	52.50	5	616	0.81%
2020/12/09	1	53.60	0	0.00	53.10	1	622	0.16%
2020/12/07	1	54.60	0	0.00	54.10	1	628	0.16%
2020/12/03	1	55.30	0	0.00	55.30	1	629	0.16%
2020/12/02	1	56.30	3	56.83	56.50	-2	632	-0.32%
2020/12/01	3	55.57	0	0.00	55.50	3	625	0.48%
2020/11/10	67	52.89	0	0.00	53.10	67	742	9.03%
2020/11/09	201	53.10	2	53.90	53.70	199	738	26.94%	大買/鉅額交易
2020/10/29	0	0.00	3	46.65	47.70	-3	846	-0.35%
2020/09/25	1	51.30	1	49.95	50.20	0	1,895	0.00%
2020/09/15	1	58.40	1	58.20	58.20	0	2,214	0.00%
2020/09/04	1	57.50	0	0.00	57.40	1	2,448	0.04%
2020/09/01	1	60.20	4	59.40	59.00	-3	2,645	-0.11%
2020/08/26	0	0.00	1	58.50	58.70	-1	2,797	-0.04%
2020/08/21	1	56.50	0	0.00	56.40	1	2,867	0.03%
2020/08/20	4	56.10	0	0.00	56.20	4	2,942	0.14%
2020/08/19	0	0.00	2	63.70	62.00	-2	2,946	-0.07%
2020/08/17	1	61.80	0	0.00	61.60	1	3,060	0.03%
2020/08/14	1	60.20	0	0.00	62.20	1	3,187	0.03%
2020/08/13	1	61.40	0	0.00	61.50	1	3,364	0.03%
2020/08/12	1	61.80	0	0.00	61.20	1	3,500	0.03%
2020/08/10	1	63.00	1	63.50	63.10	0	3,551	0.00%
2020/08/05	1	68.20	6	68.58	69.30	-5	3,682	-0.14%
2020/08/04	6	67.98	0	0.00	67.50	6	3,705	0.16%
2020/07/30	1	68.00	0	0.00	66.80	1	3,795	0.03%
2020/07/29	0	0.00	1	67.00	67.40	-1	3,866	-0.03%
2020/07/28	1	68.00	1	66.30	66.40	0	3,863	0.00%
2020/07/27	1	68.80	1	69.90	69.50	0	3,896	0.00%
2020/07/24	1	69.60	1	68.70	68.80	0	3,905	0.00%
2020/07/23	2	72.35	1	71.80	71.80	1	3,912	0.03%
2020/07/21	0	0.00	1	71.00	70.00	-1	3,892	-0.03%
2020/07/20	1	69.80	0	0.00	69.10	1	3,870	0.03%
2020/07/17	1	73.60	2	75.85	69.50	-1	3,862	-0.03%
2020/07/16	12	74.62	13	74.62	75.30	-1	3,786	-0.03%
2020/07/15	2	72.35	2	69.30	68.50	0	3,581	0.00%
2020/07/14	0	0.00	1	68.90	68.50	-1	3,541	-0.03%
2020/07/13	0	0.00	1	69.40	69.30	-1	3,568	-0.03%
2020/07/10	0	0.00	2	69.65	68.10	-2	3,601	-0.06%
2020/07/09	0	0.00	1	68.00	67.80	-1	3,601	-0.03%
2020/07/06	1	68.70	0	0.00	70.10	1	3,701	0.03%
2020/07/02	3	71.20	7	71.29	70.60	-4	3,803	-0.11%
2020/07/01	7	68.43	4	69.00	69.90	3	3,767	0.08%
2020/06/19	1	64.80	0	0.00	64.50	1	4,140	0.02%
2020/06/18	1	66.30	0	0.00	66.30	1	4,164	0.02%
2020/06/17	20	67.95	20	67.90	67.60	0	4,197	0.00%
2020/06/12	1	62.60	1	65.00	65.00	0	4,313	0.00%
2020/06/11	1	66.40	0	0.00	66.70	1	4,325	0.02%
2020/06/09	2	68.65	1	66.90	65.70	1	4,398	0.02%
2020/06/05	2	73.40	0	0.00	72.90	2	4,397	0.05%
2020/06/03	1	73.90	3	73.70	73.80	-2	4,378	-0.05%
2020/06/01	4	75.30	1	74.30	73.80	3	4,368	0.07%
2020/05/29	1	73.50	2	73.60	73.80	-1	4,379	-0.02%
2020/05/28	2	72.90	1	72.30	72.20	1	4,392	0.02%
2020/05/27	2	75.15	3	75.20	73.00	-1	4,437	-0.02%
2020/05/22	1	73.60	2	73.50	71.00	-1	4,608	-0.02%
2020/05/21	2	73.10	0	0.00	75.50	2	4,741	0.04%
2020/05/20	4	72.35	11	71.17	71.50	-7	4,852	-0.14%
2020/05/19	18	67.00	11	67.48	68.70	7	4,954	0.14%
2020/05/14	1	65.00	0	0.00	64.50	1	5,059	0.02%
2020/05/12	0	0.00	1	68.00	70.10	-1	5,061	-0.02%
2020/05/07	0	0.00	1	66.30	66.10	-1	5,126	-0.02%
2020/05/06	2	64.00	0	0.00	63.40	2	5,214	0.04%
2020/05/05	2	63.80	1	67.10	64.20	1	5,346	0.02%
2020/04/30	0	0.00	1	65.00	64.20	-1	5,439	-0.02%
2020/04/28	0	0.00	10	65.25	63.40	-10	5,574	-0.18%
2020/04/27	10	64.00	1	64.00	64.30	9	5,709	0.16%
2020/04/22	1	59.70	2	60.90	61.30	-1	5,806	-0.02%
2020/04/21	2	62.00	1	65.00	62.00	1	5,838	0.02%
2020/04/17	1	62.00	0	0.00	61.20	1	5,949	0.02%
2020/04/16	0	0.00	1	63.70	63.00	-1	6,062	-0.02%
2020/04/15	2	62.50	1	63.10	63.60	1	6,290	0.02%
2020/04/09	1	59.20	0	0.00	59.10	1	6,428	0.02%
2020/04/06	0	0.00	2	56.40	56.40	-2	6,211	-0.03%
2020/03/31	0	0.00	8	50.00	49.45	-8	6,107	-0.13%
2020/03/26	0	0.00	6	46.96	47.75	-6	5,868	-0.10%
2020/03/25	6	43.23	5	44.00	43.45	1	5,762	0.02%
2020/03/24	0	0.00	1	41.30	41.60	-1	5,666	-0.02%
2020/03/23	9	37.78	0	0.00	37.90	9	5,622	0.16%
2020/03/18	2	46.10	2	45.40	44.50	0	5,515	0.00%
2020/03/16	2	52.50	0	0.00	49.80	2	5,348	0.04%
2020/03/13	2	52.90	2	53.50	55.30	0	5,276	0.00%
2020/03/12	1	54.70	1	56.30	55.50	0	5,162	0.00%
2020/03/10	1	63.50	0	0.00	65.20	1	4,978	0.02%
2020/03/02	3	70.20	3	71.30	71.10	0	4,693	0.00%
2020/02/27	3	74.50	7	73.27	70.20	-4	4,637	-0.09%
2020/02/26	30	74.91	30	74.16	73.70	0	4,569	0.00%
2020/02/25	4	78.70	6	79.90	77.60	-2	4,464	-0.04%
2020/02/24	0	0.00	1	80.00	78.00	-1	4,310	-0.02%
2020/02/21	26	85.02	19	85.66	82.60	7	4,194	0.17%
2020/02/20	25	83.70	30	82.89	85.00	-5	3,978	-0.13%
2020/02/19	5	80.68	0	0.00	79.00	5	3,731	0.13%
2020/02/17	6	72.35	2	72.30	72.10	4	3,200	0.12%
2020/02/14	0	0.00	6	73.10	73.20	-6	3,157	-0.19%
2020/02/13	2	73.70	0	0.00	71.20	2	3,082	0.06%
2020/02/07	45	72.55	55	73.01	72.30	-10	2,770	-0.36%
2020/02/05	3	78.00	3	74.70	74.50	0	2,541	0.00%
2020/01/31	14	71.31	61	69.81	72.60	-47	2,169	-2.17%
2020/01/20	0	0.00	7	82.37	86.00	-7	1,936	-0.36%
2020/01/17	0	0.00	3	78.33	79.00	-3	1,749	-0.17%
2020/01/16	3	77.73	8	78.69	78.90	-5	1,688	-0.30%
2020/01/15	0	0.00	1	78.50	79.90	-1	1,601	-0.06%
2020/01/14	2	77.95	0	0.00	79.10	2	1,518	0.13%
2020/01/13	50	75.72	10	73.70	78.00	40	1,434	2.79%
2020/01/07	21	62.91	0	0.00	64.50	21	730	2.87%
2020/01/02	10	57.00	0	0.00	56.30	10	428	2.34%
2019/12/11	0	0.00	1	44.90	44.60	-1	147	-0.68%
2019/11/22	0	0.00	2	43.00	42.65	-2	102	-1.96%
2019/04/09	0	0.00	3	47.10	47.15	-3	203	-1.47%
2019/04/08	4	48.29	0	0.00	47.50	4	200	2.00%
2018/07/27	0	0.00	3	52.77	52.90	-3	570	-0.53%
2018/07/26	3	53.00	0	0.00	52.90	3	558	0.54%
2018/06/29	0	0.00	2.1	51.04	51.90	-2.1	450	-0.47%
2018/06/07	2	48.30	0	0.00	48.30	2	321	0.62%
2018/04/12	0	0.00	1	48.60	48.40	-1	634	-0.16%
2018/04/11	0	0.00	1	47.30	47.30	-1	588	-0.17%
2018/03/31	0	0.00	3	44.65	45.00	-3	567	-0.53%
2018/03/30	0	0.00	2	45.45	44.80	-2	568	-0.35%
2018/03/28	2	45.15	0	0.00	45.30	2	564	0.35%
2018/03/27	4	45.33	1	45.75	45.70	3	562	0.53%
2018/03/12	1	43.80	0	0.00	43.10	1	553	0.18%
2018/03/09	2	44.00	0	0.00	43.90	2	549	0.36%
2018/01/17	0	0.00	5	45.35	45.10	-5	384	-1.30%
2018/01/15	0	0.00	5	43.95	45.90	-5	313	-1.59%
2018/01/12	10	42.75	0	0.00	43.45	10	245	4.07%