高力 (8996)-中國信託-三重券商分點個股進出

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
364.0
漲跌
▲33.0
漲幅
+9.97%
成交量
8,199張
產業
上市電機機械類股
305人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	345.50	1	335.50	335.00	0	8,264	0.00%
2024/04/16	0	0.00	1	322.50	327.00	-1	8,202	-0.01%
2024/04/15	0	0.00	1	340.00	337.50	-1	8,160	-0.01%
2024/04/11	1	355.00	0	0.00	356.00	1	8,023	0.01%
2024/04/10	5	361.00	0	0.00	353.50	5	7,984	0.06%
2024/04/09	10.1	357.63	8	359.31	359.50	2.1	7,943	0.03%
2024/04/08	6.1	377.19	7	372.14	367.50	-0.9	7,816	-0.01%
2024/04/03	2	355.50	4.3	359.98	364.00	-2.3	7,714	-0.03%
2024/04/02	3	365.33	3	359.33	362.00	0	7,618	0.00%
2024/04/01	4	371.63	7	366.79	363.00	-3	7,532	-0.04%
2024/03/29	11	373.18	7	367.43	366.00	4	7,476	0.05%
2024/03/28	7.1	378.60	6	376.25	379.00	1.1	7,368	0.02%
2024/03/27	23.1	370.63	29	371.19	383.00	-5.9	7,262	-0.08%
2024/03/26	14	382.54	9	374.06	370.00	5	7,045	0.07%
2024/03/25	25.3	393.23	35	386.79	390.50	-9.7	6,684	-0.15%
2024/03/22	9	365.72	13	379.73	387.50	-4	6,343	-0.06%
2024/03/21	13	333.46	13	341.19	352.50	0	6,142	0.00%
2024/03/20	10	322.15	12	326.54	320.50	-2	5,904	-0.03%
2024/03/19	7	322.07	10	323.90	318.50	-3	5,723	-0.05%
2024/03/18	14	311.79	17.1	318.27	327.00	-3.1	5,589	-0.05%
2024/03/15	1	307.00	2.1	300.49	297.50	-1.1	5,423	-0.02%
2024/03/14	8.1	299.05	8	298.75	298.50	0.1	5,490	0.00%
2024/03/13	12.1	309.87	12	305.38	305.00	0.1	5,573	0.00%
2024/03/12	15.4	323.62	9	322.94	315.00	6.4	5,577	0.11%
2024/03/11	3	306.83	1	311.00	313.50	2	5,346	0.04%
2024/03/08	10	292.60	13	291.27	288.50	-3	5,180	-0.06%
2024/03/07	2	303.00	1.4	305.38	302.00	0.6	5,081	0.01%
2024/03/06	1	312.00	10	309.05	308.00	-9	4,916	-0.18%
2024/03/05	7.1	300.56	0	0.00	300.00	7.1	4,700	0.15%
2024/03/04	12.5	303.31	8.2	300.95	296.00	4.3	4,638	0.09%
2024/03/01	3	288.00	8	288.50	292.50	-5	4,476	-0.11%
2024/02/29	3.4	274.16	4	277.13	277.50	-0.7	4,336	-0.01%
2024/02/27	2	262.25	1	267.00	261.50	1	4,313	0.02%
2024/02/26	9	276.78	2	274.25	264.50	7	4,310	0.16%
2024/02/23	3	276.00	2	270.00	270.00	1	4,285	0.02%
2024/02/22	8	278.81	5	279.60	277.00	3	4,293	0.07%
2024/02/21	0	0.00	0.1	273.00	270.50	-0.1	4,302	0.00%
2024/02/20	2	274.00	4	276.00	274.00	-2	4,532	-0.04%
2024/02/19	4.1	292.27	6	286.67	279.50	-1.9	4,566	-0.04%
2024/02/16	4	284.25	12	291.54	287.00	-8	4,632	-0.17%
2024/02/15	10.1	278.62	6.1	274.14	275.50	4.1	4,506	0.09%
2024/02/05	16.1	272.18	28.1	275.15	273.00	-12	4,356	-0.27%
2024/02/02	15	253.53	8	253.38	261.50	7	4,015	0.17%
2024/02/01	4	240.75	2	238.50	238.50	2	3,830	0.05%
2024/01/30	0	0.00	2	234.00	232.00	-2	3,819	-0.05%
2024/01/29	1	231.00	2	233.50	232.50	-1	3,840	-0.03%
2024/01/26	1	222.50	0	0.00	224.00	1	3,820	0.03%
2024/01/24	0	0.00	7	225.64	225.50	-7	3,877	-0.18%
2024/01/23	3.1	233.97	11	232.00	230.50	-7.9	3,916	-0.20%
2024/01/22	13	223.81	4	221.13	229.00	9	3,857	0.23%
2024/01/18	0	0.00	1	209.50	209.00	-1	3,936	-0.03%
2024/01/16	1	216.00	0	0.00	217.50	1	4,127	0.02%
2024/01/15	0	0.00	1	217.00	217.00	-1	4,254	-0.02%
2024/01/11	1	220.00	1	219.00	219.00	0	4,506	0.00%
2024/01/10	1	210.50	0	0.00	210.00	1	4,587	0.02%
2024/01/09	0	0.00	2	212.75	212.50	-2	4,756	-0.04%
2024/01/04	1	218.00	0	0.00	216.00	1	5,374	0.02%
2024/01/03	0	0.00	2	222.50	221.00	-2	5,459	-0.04%
2023/12/29	1	223.00	0	0.00	223.00	1	5,501	0.02%
2023/12/28	1	221.50	0	0.00	221.00	1	5,540	0.02%
2023/12/26	1	226.50	5	227.00	228.00	-4	5,607	-0.07%
2023/12/25	0	0.00	3	223.17	222.00	-3	5,629	-0.05%
2023/12/22	0	0.00	1	222.00	223.00	-1	5,688	-0.02%
2023/12/21	1	218.00	1	216.50	218.50	0	5,785	0.00%
2023/12/20	1	218.50	0	0.00	215.50	1	5,832	0.02%
2023/12/19	3	216.17	1	217.00	218.00	2	5,847	0.03%
2023/12/18	4	220.50	1	223.50	219.50	3	5,842	0.05%
2023/12/14	3	226.00	0	0.00	222.50	3	5,885	0.05%
2023/12/13	1	229.00	0	0.00	227.50	1	5,851	0.02%
2023/12/12	5	231.30	0	0.00	229.00	5	5,862	0.09%
2023/12/11	12	237.25	11	234.64	234.00	1	5,839	0.02%
2023/12/08	11	251.32	4.5	251.74	248.00	6.5	5,772	0.11%
2023/12/07	6	269.58	4	267.38	263.00	2	5,651	0.04%
2023/12/06	9.3	260.99	8	258.88	256.50	1.3	5,482	0.02%
2023/12/04	1	255.50	9	257.22	254.00	-8	5,378	-0.15%
2023/11/30	1	248.50	0	0.00	247.00	1	5,408	0.02%
2023/11/29	2.2	253.57	0	0.00	251.00	2.2	5,432	0.04%
2023/11/27	2	254.50	2	254.00	253.50	0	5,440	0.00%
2023/11/24	2	250.50	4	252.13	254.50	-2	5,412	-0.04%
2023/11/22	0	0.00	2	248.50	251.50	-2	5,305	-0.04%
2023/11/21	7	246.50	2	243.50	243.00	5	5,261	0.10%
2023/11/20	3	253.50	1	255.00	247.00	2	5,271	0.04%
2023/11/17	6	252.17	19.5	254.00	253.50	-13.5	5,198	-0.26%
2023/11/16	3	235.17	9.1	234.65	239.50	-6.1	4,970	-0.12%
2023/11/15	8.1	233.80	5	236.10	231.00	3.1	4,856	0.06%
2023/11/14	6	220.00	2.1	221.19	221.00	3.9	4,744	0.08%
2023/11/13	0.1	212.50	0	0.00	211.50	0.1	4,780	0.00%
2023/11/10	0	0.00	1	213.00	212.50	-1	4,803	-0.02%
2023/11/09	1	212.50	1	214.00	216.00	0	4,821	0.00%
2023/11/08	1	218.50	0	0.00	220.50	1	4,831	0.02%
2023/11/07	3	217.50	2	219.75	218.00	1	4,835	0.02%
2023/11/06	2	222.25	5	220.50	221.00	-3	4,959	-0.06%
2023/11/03	2	216.00	2	219.00	212.50	0	4,903	0.00%
2023/11/02	1	218.50	3	213.67	213.50	-2	4,875	-0.04%
2023/10/31	1	215.50	1	217.50	209.00	0	4,805	0.00%
2023/10/30	6	220.50	7	219.14	217.50	-1	4,735	-0.02%
2023/10/27	2	220.00	1	221.50	221.00	1	4,695	0.02%
2023/10/26	1	228.00	3	226.00	225.50	-2	4,623	-0.04%
2023/10/25	16	233.59	1	236.00	230.00	15	4,563	0.33%
2023/10/24	1	223.00	0	0.00	226.00	1	4,464	0.02%
2023/10/20	5.1	226.18	1	226.50	223.00	4.1	4,390	0.09%
2023/10/19	9.2	235.27	1	232.50	231.00	8.2	4,407	0.19%
2023/10/18	1	240.00	0	0.00	243.00	1	4,415	0.02%
2023/10/17	6	257.50	9	258.00	255.50	-3	4,444	-0.07%
2023/10/16	4.2	260.52	1	280.00	259.50	3.2	4,496	0.07%
2023/10/13	11	297.64	7	292.86	288.00	4	4,322	0.09%
2023/10/12	1	318.00	21.2	313.16	320.00	-20.2	4,119	-0.49%
2023/10/11	8	294.75	5	288.00	291.00	3	3,866	0.08%
2023/10/05	2	278.75	5	281.00	277.50	-3	3,752	-0.08%
2023/10/04	3	283.00	2	288.50	283.00	1	3,715	0.03%
2023/10/03	6	292.92	3	292.50	292.50	3	3,667	0.08%
2023/10/02	3	298.83	0	0.00	296.50	3	3,616	0.08%
2023/09/27	1	294.00	1	290.50	297.00	0	3,506	0.00%
2023/09/26	2	293.75	2	296.51	294.50	0	3,588	0.00%
2023/09/25	2	273.00	1	273.00	282.50	1	3,598	0.03%
2023/09/21	1	261.00	0	0.00	261.00	1	3,633	0.03%
2023/09/20	3	260.83	4	262.25	262.50	-1	3,677	-0.03%
2023/09/19	17	276.00	15	267.17	265.00	2	3,795	0.05%
2023/09/18	3	272.00	6	271.42	273.00	-3	3,799	-0.08%
2023/09/15	12	272.54	10	271.45	271.00	2	3,800	0.05%
2023/09/14	2	272.75	1	271.51	269.50	1	3,758	0.03%
2023/09/13	2	276.96	2	267.50	273.50	0	3,717	0.00%
2023/09/12	1	281.11	1.1	292.64	277.50	-0.1	3,651	0.00%
2023/09/11	4	299.38	3	300.67	295.00	1	3,616	0.03%
2023/09/08	2	308.50	0	0.00	304.00	2	3,599	0.06%
2023/09/07	5	305.00	1	306.50	307.00	4	3,601	0.11%
2023/09/06	3	316.33	2	313.00	307.50	1	3,609	0.03%
2023/09/05	0.5	309.89	1	312.00	316.00	-0.6	3,610	-0.02%
2023/09/04	1	299.00	0	0.00	298.00	1	3,559	0.03%
2023/09/01	3	316.67	7	318.86	309.50	-4	3,660	-0.11%
2023/08/31	5	311.00	2	308.00	308.50	3	3,669	0.08%
2023/08/30	4	312.75	2	309.50	315.50	2	3,705	0.05%
2023/08/29	0	302.50	0	0.00	301.00	0	3,871	0.00%
2023/08/25	0	0.00	2	303.00	302.50	-2	4,121	-0.05%
2023/08/24	0	0.00	0	317.50	315.00	0	4,235	0.00%
2023/08/23	1	310.00	0	0.00	310.00	1	4,376	0.02%
2023/08/22	2	313.00	1	315.50	309.50	1	4,523	0.02%
2023/08/21	1	315.00	0	0.00	308.50	1	4,546	0.02%
2023/08/18	2	320.50	0	0.00	309.00	2	4,661	0.04%
2023/08/17	1	307.00	2	319.50	327.00	-1	4,752	-0.02%
2023/08/16	4	294.13	4	290.38	302.50	0	4,689	0.00%
2023/08/15	7	292.79	6	292.08	290.00	1	4,816	0.02%
2023/08/14	0	0.00	3.2	289.56	282.50	-3.2	4,903	-0.07%
2023/08/11	1	297.00	0	0.00	292.00	1	4,850	0.02%
2023/08/10	15.1	311.15	13	297.23	297.00	2.1	4,805	0.04%
2023/08/08	0.1	324.00	0	0.00	321.50	0.1	4,770	0.00%
2023/08/04	0.5	334.28	0	0.00	331.00	0.5	4,874	0.01%
2023/07/31	1	342.50	0	0.00	340.00	1	5,153	0.02%
2023/07/28	2	365.00	0	0.00	363.00	2	5,186	0.04%
2023/07/27	2	381.00	1	373.00	373.00	1	5,226	0.02%
2023/07/25	4	405.50	4	411.25	397.50	0	5,388	0.00%
2023/07/24	6.2	431.98	4	427.25	420.50	2.2	5,295	0.04%
2023/07/21	4	391.00	6	402.17	421.00	-2	5,228	-0.04%
2023/07/20	12	396.79	10	394.65	383.00	2	5,159	0.04%
2023/07/19	1.5	382.83	1	400.00	391.00	0.5	5,076	0.01%
2023/07/18	0	0.00	1.2	364.87	366.00	-1.2	4,950	-0.02%
2023/07/14	0.2	346.00	0	0.00	341.50	0.2	5,064	0.00%
2023/07/13	1	336.00	0	336.00	332.00	1	5,129	0.02%
2023/07/12	1	350.00	0	0.00	343.50	1	5,287	0.02%
2023/07/07	0	0.00	2	358.50	357.00	-2	5,415	-0.04%
2023/07/06	1	341.00	0	0.00	356.00	1	5,418	0.02%
2023/07/05	2	351.50	1	366.94	346.50	1	5,422	0.02%
2023/07/04	12	382.04	14	379.07	372.00	-2	5,434	-0.04%
2023/07/03	4	358.75	2	362.50	372.00	2	5,292	0.04%
2023/06/30	9	326.78	11	331.18	338.50	-2	5,151	-0.04%
2023/06/29	4.9	310.46	6	312.08	317.00	-1.1	5,054	-0.02%
2023/06/28	3	304.83	3	308.67	305.00	0	5,014	0.00%
2023/06/27	22.1	316.04	21	317.33	306.50	1.1	4,955	0.02%
2023/06/26	5	330.90	5	328.60	340.00	0	4,926	0.00%
2023/06/21	2	320.00	0	0.00	335.50	2	4,935	0.04%
2023/06/19	0	0.00	3	310.50	309.00	-3	5,167	-0.06%
2023/06/16	3	315.00	2	308.00	317.00	1	5,260	0.02%
2023/06/12	2	293.00	0	0.00	293.50	2	5,240	0.04%
2023/06/09	0	0.00	6.1	291.38	292.50	-6.1	5,220	-0.12%
2023/06/08	1	283.00	1	283.00	267.00	0	5,181	0.00%
2023/06/07	13	276.81	13	281.35	280.50	0	5,172	0.00%
2023/06/06	3	271.50	3	266.50	266.50	0	5,029	0.00%
2023/06/05	2	273.00	2.1	267.64	267.50	-0.1	4,959	0.00%
2023/06/02	5.1	276.52	6	273.67	270.50	-0.9	4,884	-0.02%
2023/06/01	6	264.08	5	262.60	264.00	1	4,681	0.02%
2023/05/31	3	249.50	2	248.75	246.50	1	4,489	0.02%
2023/05/30	4	258.25	5	254.70	253.50	-1	4,491	-0.02%
2023/05/29	8.1	265.85	7	258.86	254.00	1.1	4,536	0.02%
2023/05/26	0	0.00	2	268.50	268.50	-2	4,468	-0.04%
2023/05/25	1	247.50	2	244.50	244.50	-1	4,509	-0.02%
2023/05/24	6	248.00	8.2	246.85	242.50	-2.2	4,672	-0.05%
2023/05/23	12	243.29	9	243.39	243.50	3	4,606	0.07%
2023/05/22	3	229.33	2	230.00	230.00	1	4,495	0.02%
2023/05/19	8	231.75	8	229.56	225.50	0	4,627	0.00%
2023/05/18	4	222.50	5	222.40	223.50	-1	4,574	-0.02%
2023/05/17	2	209.25	6.4	208.23	208.50	-4.4	4,629	-0.10%
2023/05/16	2	210.00	1	210.00	207.50	1	4,796	0.02%
2023/05/15	2	213.50	3	211.33	207.00	-1	5,002	-0.02%
2023/05/12	1	210.50	1.1	213.07	215.50	-0.1	5,211	0.00%
2023/05/09	2	211.50	1	210.00	207.50	1	5,973	0.02%
2023/05/08	3	210.17	3	212.67	208.00	0	5,994	0.00%
2023/05/05	0.2	198.76	0	0.00	198.00	0.2	6,034	0.00%
2023/05/04	1.1	196.00	1	200.00	198.50	0.1	6,257	0.00%
2023/05/03	2	200.25	8	203.50	197.50	-6	6,646	-0.09%
2023/05/02	10	204.10	1	205.50	205.50	9	7,018	0.13%
2023/04/28	3	197.83	2	197.75	198.50	1	7,431	0.01%
2023/04/27	1	198.00	1	196.00	196.00	0	7,850	0.00%
2023/04/26	1	193.50	2	194.50	195.50	-1	8,020	-0.01%
2023/04/25	1	190.50	8	193.19	190.50	-7	8,054	-0.09%
2023/04/24	10	204.00	2	202.00	201.00	8	8,208	0.10%
2023/04/21	2	204.50	2	210.25	201.50	0	8,469	0.00%
2023/04/20	5	218.80	6	215.92	210.00	-1	8,548	-0.01%
2023/04/19	1	228.50	2	229.75	225.00	-1	8,703	-0.01%
2023/04/18	6.4	235.61	9	237.72	228.50	-2.6	8,905	-0.03%
2023/04/17	14	246.93	4	243.88	241.00	10	9,058	0.11%
2023/04/14	3	239.50	5	241.80	252.00	-2	9,109	-0.02%
2023/04/13	1	234.00	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	0.00	1	244.00	244.50	-1	10,027	-0.01%
2023/04/11	1	241.00	0	0.00	242.00	1	10,398	0.01%
2023/04/06	0	233.00	0	0.00	232.00	0	10,845	0.00%
2023/03/31	2	229.50	1	231.00	234.00	1	11,231	0.01%
2023/03/28	2	221.75	4	225.50	221.00	-2	12,043	-0.02%
2023/03/27	26	221.02	29	219.43	223.00	-3	12,122	-0.02%
2023/03/24	17	218.24	15	219.93	214.50	2	12,140	0.02%
2023/03/23	36	224.35	36	224.50	222.50	0	12,378	0.00%
2023/03/22	11	235.91	9	235.72	233.00	2	12,427	0.02%
2023/03/21	8	242.19	7	240.93	240.50	1	12,444	0.01%
2023/03/20	1	240.00	0	0.00	239.50	1	12,479	0.01%
2023/03/17	1	231.00	0	0.00	232.50	1	12,847	0.01%
2023/03/15	1	228.00	3	230.67	226.50	-2	13,217	-0.02%
2023/03/14	3	215.83	1	213.00	216.00	2	13,305	0.02%
2023/03/13	3	214.33	4	214.13	213.00	-1	13,433	-0.01%
2023/03/10	1	220.50	1	223.50	220.50	0	13,587	0.00%
2023/03/09	2	231.75	2	232.50	232.50	0	13,835	0.00%
2023/03/08	0	0.00	3	231.50	235.50	-3	14,255	-0.02%
2023/03/07	0	0.00	1	233.50	233.50	-1	14,437	-0.01%
2023/03/03	0	0.00	0.5	237.50	234.00	-0.5	15,128	0.00%
2023/03/02	5	243.80	3	244.67	241.00	2	15,599	0.01%
2023/03/01	7	244.36	12	245.75	244.50	-5	15,637	-0.03%
2023/02/24	11.3	236.77	14	237.64	239.00	-2.7	15,651	-0.02%
2023/02/23	10.2	238.26	7	237.21	234.00	3.2	16,017	0.02%
2023/02/22	11	236.55	9.3	238.27	242.00	1.7	15,983	0.01%
2023/02/21	6	236.33	7	237.43	239.00	-1	16,267	-0.01%
2023/02/20	7	232.79	9	233.78	236.00	-2	16,383	-0.01%
2023/02/17	13	238.19	7	240.93	232.50	6	16,529	0.04%
2023/02/16	13	237.69	17	238.74	240.00	-4	16,582	-0.02%
2023/02/15	10	235.90	10	236.10	234.50	0	16,915	0.00%
2023/02/14	12	235.58	12	233.71	233.50	0	17,106	0.00%
2023/02/13	15	234.20	14	234.61	237.00	1	17,575	0.01%
2023/02/10	16.3	232.91	15	234.20	229.00	1.3	18,189	0.01%
2023/02/09	17	231.12	13.3	231.19	230.00	3.7	18,423	0.02%
2023/02/08	10	220.60	11.4	221.25	219.00	-1.4	18,190	-0.01%
2023/02/07	15	218.23	18	217.22	217.00	-3	18,165	-0.02%
2023/02/06	3	211.00	4	212.75	217.50	-1	18,269	-0.01%
2023/02/03	11	216.73	12	214.29	212.50	-1	18,329	-0.01%
2023/02/02	9.3	217.69	7	215.21	214.00	2.3	18,361	0.01%
2023/02/01	13.2	215.87	13	213.88	212.50	0.2	18,399	0.00%
2023/01/31	26.3	202.46	27	202.67	212.50	-0.8	18,251	0.00%
2023/01/30	30.9	211.96	23	205.87	200.00	7.9	18,022	0.04%
2023/01/17	12	198.33	15.8	198.56	205.50	-3.8	17,738	-0.02%
2023/01/16	5	181.60	8	182.56	187.00	-3	17,413	-0.02%
2023/01/13	8.1	182.42	7	180.64	180.00	1.1	17,381	0.01%
2023/01/12	5	186.30	5	185.90	180.00	0	17,521	0.00%
2023/01/11	17	186.82	17	187.91	186.00	0	17,472	0.00%
2023/01/10	3.7	184.09	4	182.63	181.50	-0.3	17,540	0.00%
2023/01/09	10	187.05	11	185.59	183.00	-1	17,679	-0.01%
2023/01/06	10	183.80	13	184.00	183.50	-3	17,642	-0.02%
2023/01/05	9	181.78	6	183.33	179.00	3	17,648	0.02%
2023/01/04	17	189.74	12	189.29	186.00	5	17,784	0.03%
2023/01/03	20	184.53	19	186.42	193.50	1	17,906	0.01%
2022/12/30	47	183.87	47	184.81	188.00	0	18,202	0.00%
2022/12/29	24	171.52	25	169.54	179.50	-1	18,410	-0.01%
2022/12/28	4	171.50	6	171.58	171.50	-2	18,224	-0.01%
2022/12/27	1.3	172.83	0	0.00	172.50	1.3	18,331	0.01%
2022/12/26	1	175.00	0	0.00	174.00	1	18,266	0.01%
2022/12/23	19	184.26	26	181.87	183.50	-7	18,174	-0.04%
2022/12/22	4	173.75	5	173.70	171.00	-1	17,821	-0.01%
2022/12/21	1	167.50	0	0.00	167.50	1	17,658	0.01%
2022/12/20	19.7	177.09	19	178.84	168.00	0.7	17,592	0.00%
2022/12/19	1	172.50	3	171.50	171.50	-2	17,281	-0.01%
2022/12/16	5	170.30	1	173.50	169.00	4	17,330	0.02%
2022/12/15	4	178.50	2	178.25	178.50	2	17,300	0.01%
2022/12/14	8	169.69	13	172.08	178.50	-5	17,038	-0.03%
2022/12/13	4	163.75	2	164.25	162.50	2	16,940	0.01%
2022/12/12	9	172.39	10	170.70	166.00	-1	16,904	-0.01%
2022/12/09	39	177.01	33	174.68	171.00	6	16,826	0.04%
2022/12/08	2	163.50	5	167.20	171.00	-3	16,541	-0.02%
2022/12/07	2	164.50	6	165.92	164.00	-4	16,413	-0.02%
2022/12/06	7	166.29	0	0.00	166.50	7	16,349	0.04%
2022/12/05	1	169.00	1	170.50	166.50	0	16,450	0.00%
2022/12/02	4	166.88	10	166.80	165.00	-6	16,512	-0.04%
2022/12/01	10	165.65	9	166.28	167.00	1	16,564	0.01%
2022/11/30	9	165.11	10	165.60	162.50	-1	16,455	-0.01%
2022/11/29	11	162.73	10	160.70	159.00	1	16,244	0.01%
2022/11/28	4	160.75	6	161.75	164.00	-2	16,447	-0.01%
2022/11/25	18	166.00	12	164.17	161.50	6	16,665	0.04%
2022/11/24	4	155.50	17	154.94	163.00	-13	16,443	-0.08%
2022/11/23	8	148.63	1	149.00	148.50	7	16,101	0.04%
2022/11/22	8	147.81	3	149.67	146.50	5	16,075	0.03%
2022/11/21	16	153.97	15	153.23	150.50	1	16,110	0.01%
2022/11/18	9	152.67	9	150.33	146.00	0	15,705	0.00%
2022/11/17	12	154.08	12	150.04	152.50	0	15,663	0.00%
2022/11/16	14	147.39	13	145.81	150.50	1	15,234	0.01%
2022/11/15	2	149.75	2	147.50	146.50	0	15,095	0.00%
2022/11/14	10	147.85	13	147.65	149.50	-3	15,105	-0.02%
2022/11/11	9	146.50	6	147.25	145.00	3	15,192	0.02%
2022/11/10	21	137.31	24	137.23	136.50	-3	14,882	-0.02%
2022/11/09	25	147.62	22	148.77	138.50	3	14,565	0.02%
2022/11/08	29	148.81	31	144.05	141.00	-2	13,981	-0.01%
2022/11/07	38	139.18	37	141.72	146.00	1	13,448	0.01%
2022/11/04	6	127.00	5	131.90	133.00	1	13,181	0.01%
2022/11/03	3	120.50	8	119.94	121.00	-5	12,956	-0.04%
2022/11/02	3	122.50	3	121.17	119.50	0	12,825	0.00%
2022/11/01	11	118.91	6	118.33	120.00	5	12,621	0.04%
2022/10/31	2	118.50	2	117.50	117.00	0	12,485	0.00%
2022/10/28	18	114.08	22	113.55	113.00	-4	12,307	-0.03%
2022/10/27	14	110.54	9	109.72	115.50	5	12,127	0.04%
2022/10/26	5	104.90	7	104.21	105.00	-2	11,987	-0.02%
2022/10/25	5	105.80	4	105.00	105.00	1	12,115	0.01%
2022/10/24	4	113.00	6	110.00	108.00	-2	12,028	-0.02%
2022/10/21	3	111.67	2	112.25	111.50	1	11,999	0.01%
2022/10/20	3	114.67	3	116.00	115.00	0	11,822	0.00%
2022/10/19	7	122.57	6	121.83	118.50	1	11,590	0.01%
2022/10/18	18	123.89	17	124.38	122.00	1	11,429	0.01%
2022/10/17	3	122.33	3	122.67	122.50	0	11,074	0.00%
2022/10/14	9	123.33	10	120.40	127.00	-1	10,824	-0.01%
2022/10/13	15	118.30	15	120.97	115.50	0	10,775	0.00%
2022/10/12	17	120.68	16	119.97	123.50	1	10,604	0.01%
2022/10/11	7	125.07	9	127.17	123.00	-2	10,259	-0.02%
2022/10/07	23	139.39	19	136.92	130.50	4	9,932	0.04%
2022/10/06	13	132.27	13	134.23	140.00	0	9,251	0.00%
2022/10/05	7	123.29	8	125.44	127.50	-1	8,418	-0.01%
2022/10/04	1	107.50	1	110.50	116.00	0	8,242	0.00%
2022/10/03	0	0.00	2	106.75	107.00	-2	8,050	-0.02%
2022/09/30	6	102.00	1	104.00	105.00	5	7,969	0.06%
2022/09/29	1	102.50	6	103.83	102.50	-5	7,855	-0.06%
2022/09/23	5	110.20	4	107.50	107.50	1	7,572	0.01%
2022/09/22	0	0.00	2	113.00	115.00	-2	7,463	-0.03%
2022/09/20	5	112.50	4	114.25	113.50	1	7,330	0.01%
2022/09/19	3	113.17	0	0.00	111.00	3	7,240	0.04%
2022/09/16	2	112.75	3	114.67	114.50	-1	7,200	-0.01%
2022/09/15	1	113.50	2	116.00	113.50	-1	7,211	-0.01%
2022/09/14	2	113.00	1	113.00	112.50	1	7,138	0.01%
2022/09/13	2	113.25	0	0.00	113.00	2	7,095	0.03%
2022/09/12	3	117.33	3	115.83	116.00	0	6,983	0.00%
2022/09/08	4	113.63	4	114.63	115.50	0	6,819	0.00%
2022/09/07	5	111.20	5	112.90	113.50	0	6,746	0.00%
2022/09/06	5	107.20	6	108.83	109.00	-1	6,626	-0.02%
2022/09/05	11	111.45	11	109.32	111.00	0	6,550	0.00%
2022/09/02	31	118.24	31	112.79	111.00	0	6,382	0.00%
2022/09/01	8	114.75	9	115.50	113.00	-1	6,102	-0.02%
2022/08/31	17	108.88	15	110.03	114.00	2	5,722	0.03%
2022/08/30	3	99.80	4.1	103.39	104.00	-1.1	5,515	-0.02%
2022/08/29	1	94.60	0	0.00	94.90	1	5,373	0.02%
2022/08/26	2	95.45	2	97.30	96.40	0	5,309	0.00%
2022/08/25	2	90.15	2	91.60	91.80	0	5,105	0.00%
2022/08/23	3	90.50	3	88.73	88.80	0	4,887	0.00%
2022/08/22	0	0.00	1	91.10	89.10	-1	4,836	-0.02%
2022/08/19	8	91.28	8	92.01	92.40	0	4,832	0.00%
2022/08/18	7	86.76	9	87.31	89.20	-2	4,704	-0.04%
2022/08/17	4	84.25	3	83.07	85.90	1	4,502	0.02%
2022/08/16	1	80.50	1	79.10	81.70	0	4,499	0.00%
2022/08/15	3	78.73	3	78.17	79.60	0	4,497	0.00%
2022/08/12	9	84.13	8	81.95	81.30	1	4,427	0.02%
2022/08/11	9	82.57	9	81.86	85.20	0	4,102	0.00%
2022/08/10	0	0.00	1	76.70	77.50	-1	3,838	-0.03%
2022/08/08	1	81.80	1	77.30	78.80	0	3,728	0.00%
2022/08/03	31	80.90	31	81.94	79.40	0	3,511	0.00%
2022/08/02	4	82.03	3	83.13	83.40	1	3,405	0.03%
2022/08/01	5	82.36	5	83.46	85.40	0	3,253	0.00%
2022/07/29	1	76.10	5	76.96	78.60	-4	2,940	-0.14%
2022/07/27	1	68.50	1	68.50	68.70	0	2,680	0.00%
2022/07/26	2	68.30	2	67.40	68.40	0	2,662	0.00%
2022/07/25	2	68.60	3	68.17	68.50	-1	2,642	-0.04%
2022/07/21	10	67.81	5	67.90	67.90	5	2,602	0.19%
2022/07/20	7	67.61	18	66.35	67.30	-11	2,532	-0.43%
2022/07/19	13	64.02	2	63.50	64.70	11	2,385	0.46%
2022/07/01	0	0.00	1	58.20	57.00	-1	2,410	-0.04%
2022/06/29	0	0.00	1	66.10	68.00	-1	2,459	-0.04%
2022/06/28	0	0.00	1	66.30	66.30	-1	2,490	-0.04%
2022/06/24	2	69.40	0	0.00	68.80	2	2,506	0.08%
2022/06/23	1	68.90	1	68.60	68.20	0	2,580	0.00%
2022/06/22	4	67.95	4	67.00	66.20	0	2,563	0.00%
2022/06/20	0	0.00	10	65.32	63.10	-10	2,687	-0.37%
2022/06/16	10	72.36	8	70.00	66.30	2	2,845	0.07%
2022/06/15	1	70.20	0	0.00	70.00	1	2,872	0.03%
2022/06/14	6	68.55	3	71.40	66.00	3	2,789	0.11%
2022/06/13	4	71.90	0	0.00	72.00	4	2,754	0.15%
2022/06/10	3	71.57	4	70.48	72.00	-1	2,767	-0.04%
2022/06/09	0	0.00	3	68.17	68.90	-3	2,724	-0.11%
2022/06/07	2	66.20	0	0.00	65.90	2	2,823	0.07%
2022/06/01	0	0.00	1	64.30	64.80	-1	3,016	-0.03%
2022/05/30	1	67.00	1	65.70	64.90	0	2,965	0.00%
2022/05/27	0	0.00	1	66.50	65.80	-1	2,909	-0.03%
2022/05/26	6	65.72	6	65.47	65.50	0	2,852	0.00%
2022/05/25	5	63.12	4.2	63.50	66.00	0.8	2,734	0.03%
2022/05/24	0	0.00	1	60.60	60.60	-1	2,586	-0.04%
2022/05/23	3	59.03	7	59.67	60.20	-4	2,434	-0.16%
2022/05/12	2	50.80	0	0.00	50.40	2	2,354	0.08%
2022/05/09	0	0.00	2	52.70	52.40	-2	2,341	-0.09%
2022/04/27	2	51.75	0	0.00	52.10	2	2,281	0.09%
2022/04/18	2	56.40	2.2	55.27	55.60	-0.2	2,243	-0.01%
2022/04/15	6	54.93	0	0.00	54.70	6	2,228	0.27%
2022/04/13	0.2	58.00	0	0.00	58.10	0.2	2,192	0.01%
2022/04/08	1	65.10	0	0.00	66.30	1	2,101	0.05%
2022/04/06	0	0.00	1	69.80	66.30	-1	2,061	-0.05%
2022/03/28	2.2	70.15	3	69.80	70.50	-0.8	1,846	-0.04%
2022/03/24	2	69.85	7	70.29	70.50	-5	1,733	-0.29%
2022/03/23	0	0.00	1	66.60	67.20	-1	1,610	-0.06%
2022/03/22	8	67.10	5	67.66	68.50	3	1,558	0.19%
2022/03/21	7	67.03	6	68.15	68.20	1	1,475	0.07%
2022/03/18	8	65.98	7	65.77	64.60	1	1,337	0.07%
2022/03/17	0	0.00	1	60.20	61.00	-1	1,188	-0.08%
2022/03/15	2	60.40	0	0.00	58.80	2	1,116	0.18%
2022/03/14	1	63.90	0	0.00	65.20	1	1,054	0.09%
2022/03/11	0	0.00	1	63.80	65.30	-1	991	-0.10%
2022/03/10	2	62.00	1	61.80	61.30	1	884	0.11%
2022/03/09	2	61.60	15	62.89	62.00	-13	839	-1.55%
2022/03/08	7	59.79	2	58.10	57.90	5	699	0.71%
2022/03/04	1	53.00	1	53.20	52.70	0	584	0.00%
2022/02/24	1	49.55	0	0.00	49.90	1	623	0.16%
2022/02/14	1	51.40	0	0.00	51.40	1	725	0.14%
2022/01/14	1	52.90	0	0.00	53.80	1	920	0.11%
2022/01/11	1	56.70	0	0.00	55.80	1	905	0.11%
2022/01/07	1	58.00	0	0.00	58.50	1	894	0.11%
2022/01/06	1	59.20	0	0.00	59.10	1	883	0.11%
2022/01/04	1	62.40	0	0.00	60.80	1	866	0.12%
2021/12/30	2	64.40	0	0.00	64.40	2	840	0.24%
2021/12/27	1	62.30	0	0.00	62.40	1	793	0.13%
2021/12/03	1	63.90	1	61.30	61.00	0	638	0.00%
2021/11/26	0	0.00	2	57.05	57.20	-2	559	-0.36%
2021/11/25	2	60.30	1	60.60	59.10	1	549	0.18%
2021/11/22	2	59.60	5	59.44	58.50	-3	525	-0.57%
2021/11/19	0	0.00	10	57.47	58.00	-10	500	-2.00%
2021/11/18	1	56.80	0	0.00	56.70	1	486	0.21%
2021/11/17	0	0.00	2	57.15	56.90	-2	483	-0.41%
2021/11/15	3	56.37	0	0.00	56.30	3	465	0.64%
2021/11/12	0	0.00	51	55.54	55.80	-51	453	-11.25%
2021/11/10	1	53.70	0	0.00	53.30	1	415	0.24%
2021/11/09	3	54.37	4	54.55	54.70	-1	396	-0.25%
2021/10/27	2	50.60	0	0.00	49.50	2	324	0.62%
2021/10/26	0	0.00	0.1	49.95	49.95	-0.1	268	-0.04%
2021/09/28	0.1	45.00	0	0.00	44.45	0.1	388	0.03%
2021/09/27	0	0.00	1	45.10	44.70	-1	386	-0.26%
2021/08/02	1	51.00	1	51.60	51.70	0	428	0.00%
2021/07/28	0	0.00	6	48.57	49.00	-6	421	-1.42%
2021/07/26	2	50.90	0	0.00	50.40	2	444	0.45%
2021/07/23	0	0.00	1	50.50	50.20	-1	443	-0.23%
2021/07/22	4	51.90	0	0.00	50.80	4	441	0.91%
2021/07/20	0	0.00	1	48.20	49.70	-1	422	-0.24%
2021/07/14	0	0.00	1	49.70	49.65	-1	448	-0.22%
2021/07/13	2	50.10	0	0.00	51.80	2	459	0.44%
2021/06/21	0	0.00	1	45.45	45.50	-1	559	-0.18%
2021/05/04	2	52.05	0	0.00	48.85	2	641	0.31%
2021/05/03	6	52.15	0	0.00	51.60	6	644	0.93%
2021/04/29	1	53.30	0	0.00	53.00	1	735	0.14%
2021/04/26	1	53.50	0	0.00	53.50	1	764	0.13%
2021/04/22	2	54.85	0	0.00	53.30	2	785	0.25%
2021/04/21	3	54.90	0	0.00	54.60	3	803	0.37%
2021/04/19	0	0.00	28	57.61	57.60	-28	835	-3.35%
2021/04/14	6	51.97	0	0.00	51.80	6	811	0.74%
2021/04/13	1	52.70	0	0.00	52.60	1	832	0.12%
2021/04/12	6	53.25	0	0.00	53.20	6	845	0.71%
2021/04/08	0	0.00	1	57.20	56.90	-1	871	-0.11%
2021/03/23	0	0.00	2	53.90	53.50	-2	837	-0.24%
2021/03/22	2	53.00	0	0.00	54.70	2	839	0.24%
2021/03/09	0	0.00	1	52.30	52.40	-1	845	-0.12%
2021/03/03	1	53.40	0	0.00	53.40	1	869	0.12%
2021/02/02	3	53.00	0	0.00	53.00	3	960	0.31%
2021/02/01	7	53.91	0	0.00	53.60	7	980	0.71%
2021/01/29	14	56.05	2	58.10	55.70	12	969	1.24%
2021/01/28	0	0.00	2	58.20	58.20	-2	957	-0.21%
2021/01/27	0	0.00	1	58.60	59.30	-1	948	-0.11%
2021/01/25	8	58.73	0	0.00	58.70	8	940	0.85%
2021/01/22	4	59.00	19	59.83	59.90	-15	920	-1.63%
2021/01/21	2	56.30	0	0.00	56.30	2	825	0.24%
2021/01/20	10	53.67	0	0.00	53.50	10	806	1.24%
2021/01/18	4	54.63	0	0.00	54.70	4	789	0.51%
2021/01/15	6	56.75	0	0.00	56.50	6	781	0.77%
2021/01/14	6	59.00	0	0.00	59.00	6	764	0.79%
2021/01/12	8	57.68	0	0.00	57.10	8	686	1.17%
2021/01/08	3	58.90	14	59.81	59.30	-11	679	-1.62%
2021/01/04	0	0.00	29	56.62	57.20	-29	612	-4.74%
2020/12/22	5	51.50	0	0.00	50.50	5	604	0.83%
2020/12/21	3	51.70	0	0.00	51.90	3	611	0.49%
2020/12/09	0	0.00	1	53.40	53.10	-1	622	-0.16%
2020/11/25	1	56.00	3	56.60	56.00	-2	653	-0.31%
2020/11/24	3	55.90	0	0.00	56.00	3	648	0.46%
2020/11/12	0	0.00	23	55.67	55.40	-23	742	-3.10%
2020/11/11	0	0.00	4	54.30	54.20	-4	733	-0.55%
2020/11/10	4	53.30	0	0.00	53.10	4	742	0.54%
2020/11/09	0	0.00	10	53.90	53.70	-10	738	-1.35%
2020/10/16	3	48.40	0	0.00	48.40	3	1,107	0.27%
2020/10/13	3	48.95	0	0.00	48.90	3	1,402	0.21%
2020/10/12	10	50.38	0	0.00	50.00	10	1,630	0.61%
2020/10/08	10	51.78	0	0.00	51.60	10	1,706	0.59%
2020/10/07	4	52.38	0	0.00	52.30	4	1,718	0.23%
2020/09/25	15	50.87	0	0.00	50.20	15	1,895	0.79%
2020/09/24	15	54.43	0	0.00	53.40	15	1,909	0.79%
2020/09/23	20	56.30	0	0.00	56.00	20	2,060	0.97%
2020/09/14	0	0.00	6	58.00	58.40	-6	2,233	-0.27%
2020/09/11	0	0.00	4	57.80	56.50	-4	2,250	-0.18%
2020/09/10	0	0.00	5	57.70	57.30	-5	2,310	-0.22%
2020/09/09	15	56.20	0	0.00	56.30	15	2,320	0.65%
2020/09/08	0	0.00	1	56.60	57.00	-1	2,334	-0.04%
2020/09/02	1	58.70	4	59.60	58.60	-3	2,632	-0.11%
2020/09/01	0	0.00	10	60.00	59.00	-10	2,645	-0.38%
2020/08/26	2	57.25	2	57.95	58.70	0	2,797	0.00%
2020/08/25	4	56.55	0	0.00	56.40	4	2,804	0.14%
2020/08/21	1	56.40	0	0.00	56.40	1	2,867	0.03%
2020/08/20	5	55.80	4	58.60	56.20	1	2,942	0.03%
2020/08/17	5	61.70	0	0.00	61.60	5	3,060	0.16%
2020/08/10	2	63.55	0	0.00	63.10	2	3,551	0.06%
2020/08/07	0	0.00	2	67.50	66.70	-2	3,547	-0.06%
2020/08/05	4	68.68	0	0.00	69.30	4	3,682	0.11%
2020/08/04	1	67.70	0	0.00	67.50	1	3,705	0.03%
2020/07/28	0	0.00	1	68.50	66.40	-1	3,863	-0.03%
2020/07/27	1	69.60	0	0.00	69.50	1	3,896	0.03%
2020/07/17	2	74.25	2	73.50	69.50	0	3,862	0.00%
2020/07/16	2	75.10	2	73.70	75.30	0	3,786	0.00%
2020/07/15	1	72.10	5	70.10	68.50	-4	3,581	-0.11%
2020/07/14	0	0.00	1	68.00	68.50	-1	3,541	-0.03%
2020/07/08	0	0.00	2	70.30	68.90	-2	3,616	-0.06%
2020/07/07	0	0.00	2	70.30	68.80	-2	3,634	-0.06%
2020/07/06	2	69.15	0	0.00	70.10	2	3,701	0.05%
2020/07/03	2	69.15	1	68.80	68.60	1	3,739	0.03%
2020/07/02	4	70.70	4	70.75	70.60	0	3,803	0.00%
2020/07/01	1	68.90	0	0.00	69.90	1	3,767	0.03%
2020/06/18	0	0.00	2	66.90	66.30	-2	4,164	-0.05%
2020/06/17	2	68.00	0	0.00	67.60	2	4,197	0.05%
2020/06/12	1	65.10	0	0.00	65.00	1	4,313	0.02%
2020/06/11	10	67.40	34	66.77	66.70	-24	4,325	-0.55%
2020/06/10	34	68.56	14	66.29	69.90	20	4,380	0.46%
2020/06/09	4	66.25	5	70.42	65.70	-1	4,398	-0.02%
2020/06/08	1	74.30	0	0.00	73.00	1	4,344	0.02%
2020/06/05	0	0.00	0.5	72.50	72.90	-0.5	4,397	-0.01%
2020/06/04	11	75.76	12	74.12	73.50	-1	4,438	-0.02%
2020/06/03	4	73.93	1	73.20	73.80	3	4,378	0.07%
2020/06/02	2	73.75	3	72.83	72.10	-1	4,365	-0.02%
2020/06/01	0.5	73.80	0	0.00	73.80	0.5	4,368	0.01%
2020/05/29	1	73.70	0	0.00	73.80	1	4,379	0.02%
2020/05/28	2	73.80	0	0.00	72.20	2	4,392	0.05%
2020/05/27	0	0.00	5	75.12	73.00	-5	4,437	-0.11%
2020/05/26	9	74.01	5	74.60	74.90	4	4,450	0.09%
2020/05/25	1	73.20	8	73.48	74.60	-7	4,551	-0.15%
2020/05/22	9	72.29	1	74.30	71.00	8	4,608	0.17%
2020/05/21	2	73.55	2	74.00	75.50	0	4,741	0.00%
2020/05/20	5	71.78	3	71.23	71.50	2	4,852	0.04%
2020/05/19	2	68.50	3	66.87	68.70	-1	4,954	-0.02%
2020/05/14	2	64.50	0	0.00	64.50	2	5,059	0.04%
2020/05/13	1	69.30	2	67.25	68.00	-1	5,074	-0.02%
2020/05/12	1	69.60	0	0.00	70.10	1	5,061	0.02%
2020/05/11	1	67.50	1	66.80	65.60	0	5,073	0.00%
2020/05/08	1	67.30	1	66.10	65.70	0	5,099	0.00%
2020/05/07	1	65.10	0	0.00	66.10	1	5,126	0.02%
2020/05/06	0	0.00	4	64.15	63.40	-4	5,214	-0.08%
2020/05/05	3	65.70	0	0.00	64.20	3	5,346	0.06%
2020/05/04	1	63.40	0	0.00	62.90	1	5,361	0.02%
2020/04/30	1	64.20	2	64.70	64.20	-1	5,439	-0.02%
2020/04/27	0	0.00	1	61.40	64.30	-1	5,709	-0.02%
2020/04/24	1	61.00	3	60.77	60.60	-2	5,701	-0.04%
2020/04/23	1	61.90	0	0.00	61.10	1	5,762	0.02%
2020/04/21	1	62.30	0	0.00	62.00	1	5,838	0.02%
2020/04/20	0	0.00	1	62.70	61.80	-1	5,917	-0.02%
2020/04/17	1	61.40	0	0.00	61.20	1	5,949	0.02%
2020/04/14	0	0.00	2	61.30	61.40	-2	6,422	-0.03%
2020/04/09	2	59.50	4	59.20	59.10	-2	6,428	-0.03%
2020/04/07	1	58.00	1	58.40	59.00	0	6,280	0.00%
2020/04/06	6	53.40	0	0.00	56.40	6	6,211	0.10%
2020/04/01	3	50.87	3	50.67	51.30	0	6,123	0.00%
2020/03/31	3	48.58	3	48.65	49.45	0	6,107	0.00%
2020/03/25	4	44.29	4	42.88	43.45	0	5,762	0.00%
2020/03/24	2	40.40	0	0.00	41.60	2	5,666	0.04%
2020/03/17	2	48.85	2	49.40	44.85	0	5,438	0.00%
2020/03/16	0	0.00	5	50.30	49.80	-5	5,348	-0.09%
2020/03/13	10	51.79	7	52.79	55.30	3	5,276	0.06%
2020/03/12	0	0.00	1	58.00	55.50	-1	5,162	-0.02%
2020/03/11	2	60.70	5	61.74	60.70	-3	5,051	-0.06%
2020/03/09	0	0.00	3	66.37	63.60	-3	4,903	-0.06%
2020/03/03	0	0.00	1	74.20	71.20	-1	4,738	-0.02%
2020/03/02	4	69.35	3	69.90	71.10	1	4,693	0.02%
2020/02/27	1	73.30	2	73.00	70.20	-1	4,637	-0.02%
2020/02/26	1	77.60	2	75.15	73.70	-1	4,569	-0.02%
2020/02/25	2	79.55	1	78.70	77.60	1	4,464	0.02%
2020/02/24	2	79.30	0	0.00	78.00	2	4,310	0.05%
2020/02/21	0	0.00	1	84.80	82.60	-1	4,194	-0.02%
2020/02/20	4	83.00	17	81.91	85.00	-13	3,978	-0.33%
2020/02/19	17	79.44	4	79.00	79.00	13	3,731	0.35%
2020/02/18	8	76.63	4	75.53	74.60	4	3,429	0.12%
2020/02/17	1	72.70	1	73.50	72.10	0	3,200	0.00%
2020/02/14	0	0.00	1	70.20	73.20	-1	3,157	-0.03%
2020/02/13	3	71.77	0	0.00	71.20	3	3,082	0.10%
2020/02/12	0	0.00	4	73.08	73.70	-4	3,017	-0.13%
2020/02/11	5	72.28	3	73.53	72.20	2	2,930	0.07%
2020/02/10	10	71.30	12	70.38	71.50	-2	2,839	-0.07%
2020/02/07	2	74.30	1	75.00	72.30	1	2,770	0.04%
2020/02/06	17	76.45	15	75.86	76.00	2	2,679	0.07%
2020/02/05	6	74.00	10	74.89	74.50	-4	2,541	-0.16%
2020/02/04	7	72.17	1	74.30	71.70	6	2,382	0.25%
2020/02/03	2	69.80	2	69.00	68.90	0	2,271	0.00%
2020/01/30	1	79.80	3	78.07	77.40	-2	2,006	-0.10%
2020/01/20	6	84.22	6	85.80	86.00	0	1,936	0.00%
2020/01/17	3	79.00	3	78.50	79.00	0	1,749	0.00%
2020/01/16	1	77.50	1	77.50	78.90	0	1,688	0.00%
2020/01/14	1	77.50	2	77.90	79.10	-1	1,518	-0.07%
2020/01/13	35	76.68	33.1	77.95	78.00	1.9	1,434	0.13%
2020/01/09	5	70.80	6	71.27	71.20	-1	1,164	-0.09%
2020/01/08	106	66.31	105	67.61	70.90	1	1,002	0.10%	大買/大賣/
2019/05/23	0	0.00	2	41.70	41.45	-2	182	-1.09%
2019/04/03	0	0.00	1	47.05	47.45	-1	192	-0.52%
2018/08/02	0	0.00	1	49.50	49.15	-1	590	-0.17%
2018/07/26	1	52.80	0	0.00	52.90	1	558	0.18%
2018/06/25	2	48.45	2	46.75	46.85	0	369	0.00%
2018/06/08	0	0.00	1	48.35	48.00	-1	330	-0.30%
2018/04/12	0	0.00	1	49.20	48.40	-1	634	-0.16%
2018/04/11	0	0.00	2	47.13	47.30	-2	588	-0.34%
2018/03/27	3	45.78	0	0.00	45.70	3	562	0.53%
2018/01/12	2	42.55	2	43.45	43.45	0	245	0.00%