高力 (8996)-第一金-忠孝券商分點個股進出

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
383.5
漲跌
▲15.5
漲幅
+4.21%
成交量
17,828張
產業
上市電機機械類股
307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－第一金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	15.1	383.27	10.2	389.41	383.50	4.9	9,403	0.05%
2024/04/25	6.1	369.82	14	370.29	368.00	-7.9	9,117	-0.09%
2024/04/24	2.1	347.95	0	361.50	361.50	2.1	8,882	0.02%
2024/04/23	10	336.85	5.1	332.90	329.00	5	8,794	0.06%
2024/04/22	17	345.65	24.5	344.87	333.50	-7.5	8,706	-0.09%
2024/04/19	11	351.23	10.1	368.71	351.50	0.9	8,566	0.01%
2024/04/18	2.2	356.23	11	356.91	364.00	-8.9	8,370	-0.11%
2024/04/17	3.2	335.00	2	344.00	335.00	1.2	8,264	0.01%
2024/04/16	4.1	328.09	3	325.83	327.00	1.1	8,202	0.01%
2024/04/15	7	346.43	2.2	338.73	337.50	4.8	8,160	0.06%
2024/04/12	8	357.43	5	356.20	360.00	3	8,099	0.04%
2024/04/11	1.1	348.64	0	0.00	356.00	1.1	8,023	0.01%
2024/04/10	1	356.00	0	360.00	353.50	1	7,984	0.01%
2024/04/09	2.1	356.26	2	360.25	359.50	0.1	7,943	0.00%
2024/04/08	2	371.00	3	378.83	367.50	-1	7,816	-0.01%
2024/04/03	7	362.43	9.1	366.47	364.00	-2.1	7,714	-0.03%
2024/04/02	14	363.36	12	363.33	362.00	2	7,618	0.03%
2024/04/01	18	368.83	17	368.65	363.00	1	7,532	0.01%
2024/03/29	34	373.24	5	371.60	366.00	29	7,476	0.39%
2024/03/28	218	378.54	18	377.78	379.00	200	7,368	2.71%	大買/鉅額交易
2024/03/27	24	374.46	29	373.90	383.00	-5	7,262	-0.07%
2024/03/26	27	375.98	23.2	376.81	370.00	3.8	7,045	0.05%
2024/03/25	8.2	388.34	9.2	388.24	390.50	-1	6,684	-0.01%
2024/03/22	0.1	380.50	5	387.50	387.50	-4.9	6,343	-0.08%
2024/03/21	4	331.50	6	344.92	352.50	-2	6,142	-0.03%
2024/03/20	2	329.75	2	335.00	320.50	0	5,904	0.00%
2024/03/19	2	320.00	1	318.50	318.50	1	5,723	0.02%
2024/03/18	4	309.00	9.3	319.02	327.00	-5.3	5,589	-0.09%
2024/03/15	0	0.00	0	299.50	297.50	0	5,423	0.00%
2024/03/14	0.1	292.00	0	0.00	298.50	0.1	5,490	0.00%
2024/03/13	11.2	306.07	2	299.25	305.00	9.2	5,573	0.16%
2024/03/12	9.1	317.65	7	322.36	315.00	2.1	5,577	0.04%
2024/03/11	2	298.75	7.4	302.98	313.50	-5.4	5,346	-0.10%
2024/03/08	5.8	287.15	2	286.00	288.50	3.8	5,180	0.07%
2024/03/07	0.3	309.50	13.6	308.19	302.00	-13.3	5,081	-0.26%
2024/03/06	21.3	313.63	18	313.19	308.00	3.3	4,916	0.07%
2024/03/05	10	303.20	8.2	300.10	300.00	1.8	4,700	0.04%
2024/03/04	4.3	304.07	5	303.40	296.00	-0.7	4,638	-0.02%
2024/03/01	5	288.00	6.2	291.58	292.50	-1.2	4,476	-0.03%
2024/02/29	1	265.50	8	277.94	277.50	-7	4,336	-0.16%
2024/02/27	2.1	259.07	2	263.25	261.50	0.1	4,313	0.00%
2024/02/26	7.8	275.29	2	279.00	264.50	5.8	4,310	0.13%
2024/02/23	8	276.31	7	272.14	270.00	1	4,285	0.02%
2024/02/22	4	278.00	2	278.00	277.00	2	4,293	0.05%
2024/02/20	5	275.00	0	0.00	274.00	5	4,532	0.11%
2024/02/19	3	291.67	1	279.50	279.50	2	4,566	0.04%
2024/02/16	3	291.83	10.3	285.13	287.00	-7.3	4,632	-0.16%
2024/02/15	5	274.20	12.2	272.58	275.50	-7.2	4,506	-0.16%
2024/02/05	6	270.42	7.8	277.77	273.00	-1.8	4,356	-0.04%
2024/02/02	3.3	253.98	17.2	254.13	261.50	-13.9	4,015	-0.35%
2024/02/01	2	236.25	13	234.58	238.50	-11	3,830	-0.29%
2024/01/31	4	227.00	2	227.50	227.00	2	3,797	0.05%
2024/01/30	5	233.00	3	237.00	232.00	2	3,819	0.05%
2024/01/29	0	0.00	11	233.27	232.50	-11	3,840	-0.29%
2024/01/26	0	0.00	5	224.00	224.00	-5	3,820	-0.13%
2024/01/25	1	222.50	0	0.00	221.00	1	3,850	0.03%
2024/01/24	1	229.50	0	0.00	225.50	1	3,877	0.03%
2024/01/23	4	234.50	5	232.70	230.50	-1	3,916	-0.03%
2024/01/22	29	217.22	1	226.50	229.00	28	3,857	0.73%
2024/01/18	1	210.00	0	0.00	209.00	1	3,936	0.03%
2024/01/12	1.1	215.03	0	0.00	214.50	1.1	4,387	0.02%
2024/01/09	0.1	213.98	0	0.00	212.50	0.1	4,756	0.00%
2023/12/28	1	222.00	1	222.47	221.00	0	5,540	0.00%
2023/12/27	0.1	225.00	0	0.00	224.00	0.1	5,574	0.00%
2023/12/26	1	227.50	0	0.00	228.00	1	5,607	0.02%
2023/12/25	3	225.00	1	224.00	222.00	2	5,629	0.04%
2023/12/22	1	218.00	0	0.00	223.00	1	5,688	0.02%
2023/12/20	1	216.00	0	0.00	215.50	1	5,832	0.02%
2023/12/18	0	0.00	0.1	224.50	219.50	-0.1	5,842	0.00%
2023/12/15	2.1	223.03	2.1	228.48	222.50	0	5,848	0.00%
2023/12/14	6	224.42	1.1	227.27	222.50	4.9	5,885	0.08%
2023/12/13	0	0.00	1	232.00	227.50	-1	5,851	-0.02%
2023/12/12	9	230.78	7	227.64	229.00	2	5,862	0.03%
2023/12/08	4.2	262.17	0	0.00	248.00	4.2	5,772	0.07%
2023/12/07	30.1	263.99	23.1	264.88	263.00	7	5,651	0.12%
2023/12/06	11	256.78	16.2	260.10	256.50	-5.1	5,482	-0.09%
2023/12/05	5.1	252.50	0	0.00	253.00	5.1	5,403	0.10%
2023/12/04	1	254.00	5.1	257.00	254.00	-4.1	5,378	-0.08%
2023/12/01	5	247.00	0	0.00	247.00	5	5,348	0.09%
2023/11/30	0	0.00	1	248.50	247.00	-1	5,408	-0.02%
2023/11/29	16	254.63	16	252.03	251.00	0	5,432	0.00%
2023/11/28	11.1	253.91	10	256.20	256.50	1.1	5,438	0.02%
2023/11/27	17	251.03	17	254.15	253.50	0	5,440	0.00%
2023/11/24	3	247.88	3.1	252.51	254.50	0	5,412	0.00%
2023/11/22	0	0.00	1.1	249.03	251.50	-1.1	5,305	-0.02%
2023/11/21	10	247.00	10	243.00	243.00	0	5,261	0.00%
2023/11/20	10.1	253.12	23.1	251.09	247.00	-13	5,271	-0.25%
2023/11/17	12.1	247.12	12.6	251.90	253.50	-0.5	5,198	-0.01%
2023/11/16	11.9	234.08	10.2	237.31	239.50	1.7	4,970	0.03%
2023/11/15	12	230.25	12	236.04	231.00	0	4,856	0.00%
2023/11/14	1	220.50	13.1	219.23	221.00	-12.1	4,744	-0.25%
2023/11/13	1	212.00	0	0.00	211.50	1	4,780	0.02%
2023/11/10	2	212.00	0	0.00	212.50	2	4,803	0.04%
2023/11/09	2	214.00	0	0.00	216.00	2	4,821	0.04%
2023/11/08	4.2	219.78	0.1	225.50	220.50	4.1	4,831	0.08%
2023/11/03	0	213.00	1	219.00	212.50	-1	4,903	-0.02%
2023/11/02	4	214.50	0	0.00	213.50	4	4,875	0.08%
2023/11/01	1.1	210.00	1	211.00	211.50	0.1	4,836	0.00%
2023/10/31	2	211.50	0	0.00	209.00	2	4,805	0.04%
2023/10/27	4.1	221.02	2	218.25	221.00	2.1	4,695	0.04%
2023/10/26	3	228.33	1	226.50	225.50	2	4,623	0.04%
2023/10/25	0.1	231.50	1	236.00	230.00	-0.9	4,563	-0.02%
2023/10/24	1	220.00	1	224.00	226.00	0	4,464	0.00%
2023/10/23	3	226.04	3	223.17	224.00	0	4,366	0.00%
2023/10/20	1.1	223.50	4.1	221.04	223.00	-3	4,390	-0.07%
2023/10/19	0	0.00	1	239.50	231.00	-1	4,407	-0.02%
2023/10/18	2.4	245.13	7.2	251.88	243.00	-4.8	4,415	-0.11%
2023/10/17	5.1	255.84	25	257.50	255.50	-19.9	4,444	-0.45%
2023/10/16	30.1	267.56	53.1	267.73	259.50	-23	4,496	-0.51%
2023/10/13	57.2	288.63	0.2	294.00	288.00	57	4,322	1.32%
2023/10/12	1.2	301.48	29.2	318.17	320.00	-28.1	4,119	-0.68%
2023/10/11	0	0.00	15	292.93	291.00	-15	3,866	-0.39%
2023/10/06	2	278.50	5	276.80	278.00	-3	3,777	-0.08%
2023/10/05	5	281.90	0.5	283.50	277.50	4.6	3,752	0.12%
2023/10/04	8	282.81	0	0.00	283.00	8	3,715	0.22%
2023/10/03	1	293.00	0	0.00	292.50	1	3,667	0.03%
2023/10/02	4.1	296.98	2	303.00	296.50	2.1	3,616	0.06%
2023/09/27	3	293.00	0	0.00	297.00	3	3,506	0.09%
2023/09/26	2	294.75	3	297.67	294.50	-1	3,588	-0.03%
2023/09/25	1	282.00	4	280.13	282.50	-3	3,598	-0.08%
2023/09/22	0.1	272.00	11.3	270.07	270.00	-11.2	3,634	-0.31%
2023/09/21	10	261.00	1	261.00	261.00	9	3,633	0.25%
2023/09/20	2	261.00	0	0.00	262.50	2	3,677	0.05%
2023/09/19	1	272.50	1	283.50	265.00	0	3,795	0.00%
2023/09/18	4	270.88	0	0.00	273.00	4	3,799	0.11%
2023/09/14	4.1	270.29	0	0.00	269.50	4.1	3,758	0.11%
2023/09/13	2.1	273.94	0	0.00	273.50	2.1	3,717	0.06%
2023/09/12	4.1	287.96	5.1	286.38	277.50	-1.1	3,651	-0.03%
2023/09/11	2	297.50	0	0.00	295.00	2	3,616	0.06%
2023/09/07	0	0.00	1	309.00	307.00	-1	3,601	-0.03%
2023/09/06	3.1	309.03	0	0.00	307.50	3.1	3,609	0.08%
2023/09/05	1	314.00	1	313.00	316.00	0	3,610	0.00%
2023/09/04	3	298.50	0	0.00	298.00	3	3,559	0.08%
2023/09/01	2	312.25	0	0.00	309.50	2	3,660	0.05%
2023/08/31	9.2	311.39	0	0.00	308.50	9.2	3,669	0.25%
2023/08/30	3	312.00	1	313.00	315.50	2	3,705	0.05%
2023/08/29	0	302.00	0	0.00	301.00	0	3,871	0.00%
2023/08/28	1	296.00	2	296.50	298.50	-1	4,067	-0.02%
2023/08/25	1.1	302.55	0	0.00	302.50	1.1	4,121	0.03%
2023/08/24	1	314.00	0.1	320.00	315.00	0.9	4,235	0.02%
2023/08/23	0	0.00	0.1	315.00	310.00	-0.1	4,376	0.00%
2023/08/22	0.1	308.34	1	318.00	309.50	-1	4,523	-0.02%
2023/08/21	2.1	310.76	1	308.00	308.50	1.1	4,546	0.02%
2023/08/18	4.1	308.52	2	304.25	309.00	2.1	4,661	0.04%
2023/08/17	1.1	326.93	1	329.00	327.00	0.1	4,752	0.00%
2023/08/14	0	0.00	155	280.96	282.50	-155	4,903	-3.16%	大賣/鉅額交易
2023/08/09	1	329.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	0.1	328.00	0	0.00	321.50	0.1	4,770	0.00%
2023/08/07	1	340.00	0	0.00	340.50	1	4,805	0.02%
2023/08/04	0	0.00	5	318.00	331.00	-5	4,874	-0.10%
2023/08/02	1	320.00	1	325.00	316.50	0	4,980	0.00%
2023/08/01	1.1	340.54	0	0.00	339.50	1.1	5,135	0.02%
2023/07/31	0.1	367.50	0	0.00	340.00	0.1	5,153	0.00%
2023/07/28	0.1	370.00	0.1	371.00	363.00	0	5,186	0.00%
2023/07/26	1	376.00	0.3	385.00	375.00	0.8	5,294	0.01%
2023/07/25	7.4	402.70	0.1	413.00	397.50	7.3	5,388	0.14%
2023/07/24	2.4	429.36	2.2	442.52	420.50	0.2	5,295	0.00%
2023/07/21	3.3	409.00	12	414.75	421.00	-8.8	5,228	-0.17%
2023/07/20	6	395.30	5	396.70	383.00	1	5,159	0.02%
2023/07/19	5	390.70	0.2	384.25	391.00	4.8	5,076	0.09%
2023/07/18	0.2	350.00	0	0.00	366.00	0.2	4,950	0.00%
2023/07/13	2	337.50	0	0.00	332.00	2	5,129	0.04%
2023/07/12	1	346.00	0	0.00	343.50	1	5,287	0.02%
2023/07/10	0	0.00	0.1	353.50	348.00	-0.1	5,409	0.00%
2023/07/07	2.1	351.13	0.2	359.11	357.00	1.9	5,415	0.04%
2023/07/06	0.2	342.00	2	350.00	356.00	-1.8	5,418	-0.03%
2023/07/05	2	343.00	1	363.00	346.50	1	5,422	0.02%
2023/07/04	5	380.00	1	369.00	372.00	4	5,434	0.07%
2023/07/03	1	371.00	0	359.00	372.00	1	5,292	0.02%
2023/06/30	1	324.50	4.1	334.23	338.50	-3.1	5,151	-0.06%
2023/06/28	2	305.51	0	0.00	305.00	2	5,014	0.04%
2023/06/27	10.1	314.86	2	320.25	306.50	8.1	4,955	0.16%
2023/06/26	5.1	341.70	5	339.78	340.00	0.1	4,926	0.00%
2023/06/21	1	335.00	0.4	323.00	335.50	0.7	4,935	0.01%
2023/06/19	1.2	310.52	0.3	322.13	309.00	0.9	5,167	0.02%
2023/06/16	0.1	309.83	6	308.00	317.00	-5.9	5,260	-0.11%
2023/06/15	0.3	316.50	5	332.50	314.50	-4.7	5,260	-0.09%
2023/06/14	10	320.50	0.1	321.75	323.00	10	5,265	0.19%
2023/06/13	0	0.00	0.1	304.50	306.00	-0.1	5,249	0.00%
2023/06/12	0.1	296.00	2	288.50	293.50	-1.9	5,240	-0.04%
2023/06/09	0	0.00	3	290.67	292.50	-3	5,220	-0.06%
2023/06/08	2	264.75	1.1	267.50	267.00	1	5,181	0.02%
2023/06/07	6	275.58	6	280.83	280.50	0	5,172	0.00%
2023/06/05	0	0.00	2	269.00	267.50	-2	4,959	-0.04%
2023/06/02	7	272.43	5	274.70	270.50	2	4,884	0.04%
2023/06/01	143	266.94	8	265.31	264.00	135	4,681	2.88%	大買/鉅額交易
2023/05/31	3	249.17	0	0.00	246.50	3	4,489	0.07%
2023/05/30	22	258.70	0	0.00	253.50	22	4,491	0.49%
2023/05/29	0	0.00	6	260.25	254.00	-6	4,536	-0.13%
2023/05/26	1.1	258.52	5.2	266.62	268.50	-4.2	4,468	-0.09%
2023/05/25	0	0.00	1	244.00	244.50	-1	4,509	-0.02%
2023/05/24	1	248.50	0.3	249.00	242.50	0.7	4,672	0.01%
2023/05/23	1	243.50	4	243.75	243.50	-3	4,606	-0.07%
2023/05/22	0	0.00	1	229.00	230.00	-1	4,495	-0.02%
2023/05/19	3	229.17	1.1	231.18	225.50	1.9	4,627	0.04%
2023/05/18	1	223.50	3	224.67	223.50	-2	4,574	-0.04%
2023/05/16	0	0.00	2	211.50	207.50	-2	4,796	-0.04%
2023/05/15	4	208.00	0	0.00	207.00	4	5,002	0.08%
2023/05/12	0	0.00	1	214.00	215.50	-1	5,211	-0.02%
2023/05/11	0	0.00	1	209.00	209.00	-1	5,660	-0.02%
2023/05/10	1	210.00	4	211.50	212.00	-3	5,851	-0.05%
2023/05/09	0	0.00	11	208.50	207.50	-11	5,973	-0.18%
2023/05/08	12	213.96	2	211.00	208.00	10	5,994	0.17%
2023/05/04	1	197.50	0	0.00	198.50	1	6,257	0.02%
2023/05/02	4	208.25	3.1	205.06	205.50	0.9	7,018	0.01%
2023/04/28	1	195.50	1	192.50	198.50	0	7,431	0.00%
2023/04/27	1	196.00	0	0.00	196.00	1	7,850	0.01%
2023/04/26	2	192.00	0	0.00	195.50	2	8,020	0.02%
2023/04/25	1.1	189.68	2	199.00	190.50	-0.9	8,054	-0.01%
2023/04/24	3	201.33	0	0.00	201.00	3	8,208	0.04%
2023/04/21	1	208.00	0	0.00	201.50	1	8,469	0.01%
2023/04/20	2.4	213.75	0	0.00	210.00	2.4	8,548	0.03%
2023/04/19	1	228.00	0	0.00	225.00	1	8,703	0.01%
2023/04/18	1	232.50	0	0.00	228.50	1	8,905	0.01%
2023/04/17	2	243.75	1	242.50	241.00	1	9,058	0.01%
2023/04/14	3	242.00	10.1	250.37	252.00	-7.1	9,109	-0.08%
2023/04/13	0	0.00	0	233.98	229.50	0	9,380	0.00%
2023/04/12	0	243.00	0	0.00	244.50	0	10,027	0.00%
2023/04/07	1	232.00	0	0.00	236.50	1	10,649	0.01%
2023/04/06	3	233.67	2	234.00	232.00	1	10,845	0.01%
2023/03/31	0	0.00	2.2	229.45	234.00	-2.2	11,231	-0.02%
2023/03/29	0	0.00	2	223.00	219.00	-2	11,631	-0.02%
2023/03/27	40	219.76	36	222.46	223.00	4	12,122	0.03%
2023/03/24	31	219.74	26	216.98	214.50	5	12,140	0.04%
2023/03/23	4	223.75	102	223.59	222.50	-98	12,378	-0.79%	大賣/
2023/03/22	2.2	236.64	1	236.50	233.00	1.2	12,427	0.01%
2023/03/21	20	241.00	4	242.88	240.50	16	12,444	0.13%
2023/03/20	0	0.00	1.1	240.89	239.50	-1.1	12,479	-0.01%
2023/03/17	5	231.50	0	0.00	232.50	5	12,847	0.04%
2023/03/16	1	228.00	0	0.00	228.00	1	13,019	0.01%
2023/03/15	1	226.50	1	232.00	226.50	0	13,217	0.00%
2023/03/14	28	212.45	0	0.00	216.00	28	13,305	0.21%
2023/03/13	29.1	215.07	0	0.00	213.00	29.1	13,433	0.22%
2023/03/10	18	224.67	1	228.00	220.50	17	13,587	0.13%
2023/03/09	1	230.00	0	0.00	232.50	1	13,835	0.01%
2023/03/08	3	232.00	0	0.00	235.50	3	14,255	0.02%
2023/03/07	2	236.00	0	0.00	233.50	2	14,437	0.01%
2023/03/06	0.1	236.00	0	0.00	235.00	0.1	14,655	0.00%
2023/03/03	1	235.00	0	0.00	234.00	1	15,128	0.01%
2023/03/01	0	0.00	2	245.75	244.50	-2	15,637	-0.01%
2023/02/24	1	240.50	1	239.00	239.00	0	15,651	0.00%
2023/02/23	11	234.91	10	236.50	234.00	1	16,017	0.01%
2023/02/22	10	240.20	11	240.00	242.00	-1	15,983	-0.01%
2023/02/21	1	237.00	1	238.00	239.00	0	16,267	0.00%
2023/02/20	2	235.00	2	232.50	236.00	0	16,383	0.00%
2023/02/17	4	235.13	4	238.00	232.50	0	16,529	0.00%
2023/02/16	3	239.17	3	239.33	240.00	0	16,582	0.00%
2023/02/15	10	236.55	10	237.50	234.50	0	16,915	0.00%
2023/02/14	9	237.22	8	234.19	233.50	1	17,106	0.01%
2023/02/13	9	235.44	9	235.28	237.00	0	17,575	0.00%
2023/02/10	6	232.49	5	233.40	229.00	1	18,189	0.01%
2023/02/09	7	229.21	8	231.69	230.00	-1	18,423	-0.01%
2023/02/08	3	222.67	4	223.00	219.00	-1	18,190	-0.01%
2023/02/07	6	217.17	6	218.17	217.00	0	18,165	0.00%
2023/02/03	2	213.50	2	216.25	212.50	0	18,329	0.00%
2023/02/02	6	217.25	6	219.25	214.00	0	18,361	0.00%
2023/02/01	3	215.00	2	216.00	212.50	1	18,399	0.01%
2023/01/31	13	203.54	14	205.32	212.50	-1	18,251	-0.01%
2023/01/30	21	210.69	18	208.36	200.00	3	18,022	0.02%
2023/01/17	27	193.46	29	196.91	205.50	-2	17,738	-0.01%
2023/01/16	27	182.31	27	183.65	187.00	0	17,413	0.00%
2023/01/13	12	180.63	10	179.90	180.00	2	17,381	0.01%
2023/01/12	16	186.78	17	181.12	180.00	-1	17,521	-0.01%
2023/01/11	21	186.90	23	187.33	186.00	-2	17,472	-0.01%
2023/01/10	11	185.09	10	183.10	181.50	1	17,540	0.01%
2023/01/06	21	183.52	21	184.05	183.50	0	17,642	0.00%
2023/01/05	15	183.50	14	181.43	179.00	1	17,648	0.01%
2023/01/04	12	190.21	12	190.71	186.00	0	17,784	0.00%
2023/01/03	17	184.79	19	185.39	193.50	-2	17,906	-0.01%
2022/12/30	20	183.23	20.2	184.32	188.00	-0.2	18,202	0.00%
2022/12/29	25	172.32	23	170.02	179.50	2	18,410	0.01%
2022/12/28	6.1	170.36	6	171.83	171.50	0.1	18,224	0.00%
2022/12/27	6	172.67	7	174.21	172.50	-1	18,331	-0.01%
2022/12/26	29.1	181.94	28	179.45	174.00	1.1	18,266	0.01%
2022/12/23	15	178.80	17	180.41	183.50	-2	18,174	-0.01%
2022/12/22	22	173.84	22	174.23	171.00	0	17,821	0.00%
2022/12/21	18	171.44	18	168.31	167.50	0	17,658	0.00%
2022/12/20	34.2	178.14	34	174.74	168.00	0.2	17,592	0.00%
2022/12/19	7	171.21	7	171.86	171.50	0	17,281	0.00%
2022/12/16	9	171.22	8	173.00	169.00	1	17,330	0.01%
2022/12/15	34	178.51	33	179.27	178.50	1	17,300	0.01%
2022/12/14	5	173.00	8	173.19	178.50	-3	17,038	-0.02%
2022/12/13	5	164.40	4	163.50	162.50	1	16,940	0.01%
2022/12/12	21	169.45	21	168.88	166.00	0	16,904	0.00%
2022/12/09	21.1	176.00	114	175.10	171.00	-92.9	16,826	-0.55%	大賣/
2022/12/08	63	165.91	15	167.47	171.00	48	16,541	0.29%
2022/12/07	53	162.69	110	163.21	164.00	-57	16,413	-0.35%	大賣/
2022/12/06	52	167.51	0	0.00	166.50	52	16,349	0.32%
2022/12/02	24	166.67	4	165.00	165.00	20	16,512	0.12%
2022/12/01	12	166.42	11	167.32	167.00	1	16,564	0.01%
2022/11/30	53	165.41	29	165.84	162.50	24	16,455	0.15%
2022/11/29	12	160.96	6	161.83	159.00	6	16,244	0.04%
2022/11/28	12	161.46	13	159.69	164.00	-1	16,447	-0.01%
2022/11/25	34	165.81	33	166.92	161.50	1	16,665	0.01%
2022/11/24	9	155.61	12	158.13	163.00	-3	16,443	-0.02%
2022/11/23	8	149.19	7	148.57	148.50	1	16,101	0.01%
2022/11/22	12	146.58	12	148.29	146.50	0	16,075	0.00%
2022/11/21	20	152.53	21	151.81	150.50	-1	16,110	-0.01%
2022/11/18	12	146.46	11	146.18	146.00	1	15,705	0.01%
2022/11/17	20	153.13	19	153.37	152.50	1	15,663	0.01%
2022/11/16	10	147.60	9	149.67	150.50	1	15,234	0.01%
2022/11/15	4	145.00	4	145.50	146.50	0	15,095	0.00%
2022/11/14	12	145.42	12	145.38	149.50	0	15,105	0.00%
2022/11/11	10	144.10	12	144.54	145.00	-2	15,192	-0.01%
2022/11/10	15	136.60	12	136.17	136.50	3	14,882	0.02%
2022/11/09	27	146.89	27	146.48	138.50	0	14,565	0.00%
2022/11/08	28	149.07	27.2	144.23	141.00	0.8	13,981	0.01%
2022/11/07	17	138.06	18	138.97	146.00	-1	13,448	-0.01%
2022/11/04	6	127.33	6	129.33	133.00	0	13,181	0.00%
2022/11/03	0.2	119.52	0	0.00	121.00	0.2	12,956	0.00%
2022/11/02	6	122.00	6	120.92	119.50	0	12,825	0.00%
2022/11/01	8	118.00	8	119.81	120.00	0	12,621	0.00%
2022/10/31	1	118.00	1	119.00	117.00	0	12,485	0.00%
2022/10/27	0	0.00	1	109.00	115.50	-1	12,127	-0.01%
2022/10/26	0	0.00	1	102.50	105.00	-1	11,987	-0.01%
2022/10/25	3	105.33	3	104.67	105.00	0	12,115	0.00%
2022/10/24	5	111.30	5	108.30	108.00	0	12,028	0.00%
2022/10/21	7	111.71	6	111.00	111.50	1	11,999	0.01%
2022/10/20	1	111.00	0	0.00	115.00	1	11,822	0.01%
2022/10/19	5	120.30	5	121.00	118.50	0	11,590	0.00%
2022/10/18	17	126.38	17	123.50	122.00	0	11,429	0.00%
2022/10/14	2	127.00	0	0.00	127.00	2	10,824	0.02%
2022/10/13	0	0.00	1	119.50	115.50	-1	10,775	-0.01%
2022/10/12	11	123.45	13	123.88	123.50	-2	10,604	-0.02%
2022/10/11	6	125.25	8	126.13	123.00	-2	10,259	-0.02%
2022/10/07	44	137.09	44	136.53	130.50	0	9,932	0.00%
2022/10/06	22	130.86	21	132.07	140.00	1	9,251	0.01%
2022/10/05	0	0.00	3	123.50	127.50	-3	8,418	-0.04%
2022/10/04	1	116.00	0	0.00	116.00	1	8,242	0.01%
2022/10/03	1	101.50	24	106.63	107.00	-23	8,050	-0.29%
2022/09/29	1	102.50	0	0.00	102.50	1	7,855	0.01%
2022/09/28	2	103.50	0	0.00	102.00	2	7,813	0.03%
2022/09/26	1	103.00	0	0.00	103.00	1	7,655	0.01%
2022/09/23	2	108.50	0	0.00	107.50	2	7,572	0.03%
2022/09/22	1	113.00	1	112.50	115.00	0	7,463	0.00%
2022/09/21	1	108.50	0	0.00	109.00	1	7,371	0.01%
2022/09/19	1	111.00	0	0.00	111.00	1	7,240	0.01%
2022/09/15	15	114.50	0	0.00	113.50	15	7,211	0.21%
2022/09/14	2	113.00	1	114.00	112.50	1	7,138	0.01%
2022/09/13	1	112.00	2	115.50	113.00	-1	7,095	-0.01%
2022/09/12	1	117.00	3	119.67	116.00	-2	6,983	-0.03%
2022/09/08	0	0.00	13	114.50	115.50	-13	6,819	-0.19%
2022/09/07	15	113.37	1	114.00	113.50	14	6,746	0.21%
2022/09/05	0	0.00	1.5	109.52	111.00	-1.5	6,550	-0.02%
2022/09/02	5	114.80	3.3	114.52	111.00	1.7	6,382	0.03%
2022/09/01	4	115.75	3	115.83	113.00	1	6,102	0.02%
2022/08/31	1	105.50	2	113.50	114.00	-1	5,722	-0.02%
2022/08/30	0	0.00	1	104.00	104.00	-1	5,515	-0.02%
2022/08/29	3	94.83	2	95.20	94.90	1	5,373	0.02%
2022/08/26	1	96.00	1.2	94.70	96.40	-0.2	5,309	0.00%
2022/08/25	0	0.00	2.7	90.29	91.80	-2.7	5,105	-0.05%
2022/08/24	1	91.50	2	89.95	87.50	-1	4,994	-0.02%
2022/08/23	2	89.30	3	88.57	88.80	-1	4,887	-0.02%
2022/08/22	1.1	90.78	0	0.00	89.10	1.1	4,836	0.02%
2022/08/19	1	91.70	0	0.00	92.40	1	4,832	0.02%
2022/08/18	0.2	84.60	1	89.00	89.20	-0.8	4,704	-0.02%
2022/08/17	6	84.72	5	85.08	85.90	1	4,502	0.02%
2022/08/15	1.4	79.13	1	78.90	79.60	0.4	4,497	0.01%
2022/08/12	4	84.38	3	80.70	81.30	1	4,427	0.02%
2022/08/11	3	84.77	0	0.00	85.20	3	4,102	0.07%
2022/08/10	0	0.00	1	78.00	77.50	-1	3,838	-0.03%
2022/08/09	1	77.50	1	76.90	77.10	0	3,806	0.00%
2022/08/05	1	79.10	0	0.00	78.70	1	3,627	0.03%
2022/08/03	0	0.00	6	81.18	79.40	-6	3,511	-0.17%
2022/08/02	2	82.35	2	84.75	83.40	0	3,405	0.00%
2022/08/01	2	84.15	3	83.80	85.40	-1	3,253	-0.03%
2022/07/29	0	0.00	8	78.58	78.60	-8	2,940	-0.27%
2022/07/28	8	71.16	10	71.72	71.50	-2	2,846	-0.07%
2022/07/25	0	0.00	1	69.00	68.50	-1	2,642	-0.04%
2022/07/21	0	0.00	1	67.10	67.90	-1	2,602	-0.04%
2022/07/20	2	67.60	4	68.18	67.30	-2	2,532	-0.08%
2022/07/19	0	0.00	12	63.43	64.70	-12	2,385	-0.50%
2022/07/15	3	58.10	0	0.00	57.90	3	2,301	0.13%
2022/07/11	2	56.55	1	57.10	56.90	1	2,299	0.04%
2022/07/08	16	56.06	0	0.00	56.30	16	2,295	0.70%
2022/07/07	2	54.90	16	54.83	54.80	-14	2,311	-0.61%
2022/07/06	1	54.80	0	0.00	54.00	1	2,310	0.04%
2022/07/05	1	55.30	0	0.00	55.80	1	2,367	0.04%
2022/07/04	0	0.00	2	58.50	56.70	-2	2,378	-0.08%
2022/07/01	3	59.37	1	60.00	57.00	2	2,410	0.08%
2022/06/30	16	62.63	0	0.00	61.20	16	2,464	0.65%
2022/06/28	1	65.00	1	65.00	66.30	0	2,490	0.00%
2022/06/27	2	69.60	1	68.30	68.30	1	2,501	0.04%
2022/06/24	1	68.00	1	69.10	68.80	0	2,506	0.00%
2022/06/23	0	0.00	2	69.00	68.20	-2	2,580	-0.08%
2022/06/21	1	65.30	7	66.60	67.60	-6	2,660	-0.23%
2022/06/20	4	64.23	0	0.00	63.10	4	2,687	0.15%
2022/06/17	3	66.17	1	66.00	67.30	2	2,744	0.07%
2022/06/16	4	66.70	2	72.50	66.30	2	2,845	0.07%
2022/06/15	13	71.50	14	70.40	70.00	-1	2,872	-0.03%
2022/06/14	2	68.50	2	65.85	66.00	0	2,789	0.00%
2022/06/10	6	70.17	20	71.67	72.00	-14	2,767	-0.51%
2022/06/06	0	0.00	1	67.00	65.40	-1	2,960	-0.03%
2022/05/30	1	65.40	0	0.00	64.90	1	2,965	0.03%
2022/05/25	10	65.90	12	64.42	66.00	-2	2,734	-0.07%
2022/05/24	0	0.00	1	62.20	60.60	-1	2,586	-0.04%
2022/05/17	1	54.00	1	54.40	53.20	0	2,355	0.00%
2022/05/12	1	50.40	0	0.00	50.40	1	2,354	0.04%
2022/05/05	0	0.00	3	56.03	56.30	-3	2,331	-0.13%
2022/05/04	1	55.50	0	0.00	55.20	1	2,312	0.04%
2022/05/03	2	55.65	0	0.00	55.60	2	2,305	0.09%
2022/04/27	1	51.00	0	0.00	52.10	1	2,281	0.04%
2022/04/22	2	54.35	1	54.50	54.80	1	2,267	0.04%
2022/04/21	0	0.00	0.6	55.90	55.50	-0.6	2,265	-0.03%
2022/04/20	1	55.00	0.1	55.20	54.90	1	2,255	0.04%
2022/04/19	0	0.00	0	55.60	55.50	0	2,249	0.00%
2022/04/18	0	56.00	1	56.40	55.60	-1	2,243	-0.04%
2022/04/15	5	55.10	1.3	56.38	54.70	3.7	2,228	0.16%
2022/04/14	2	57.20	0	0.00	56.70	2	2,207	0.09%
2022/04/13	1	58.50	0	0.00	58.10	1	2,192	0.05%
2022/04/12	2	58.80	0	0.00	58.80	2	2,171	0.09%
2022/04/11	7	61.07	2	60.10	59.70	5	2,170	0.23%
2022/04/07	2	63.20	0	0.00	63.80	2	2,077	0.10%
2022/04/06	2	66.30	6	69.50	66.30	-4	2,061	-0.19%
2022/04/01	1	67.90	0	0.00	67.60	1	1,982	0.05%
2022/03/31	6	69.12	6	69.60	67.90	0	1,970	0.00%
2022/03/30	13	68.92	4	68.20	68.20	9	1,909	0.47%
2022/03/29	0	0.00	2	69.65	69.00	-2	1,872	-0.11%
2022/03/28	1	70.50	0	0.00	70.50	1	1,846	0.05%
2022/03/25	0	0.00	2	67.20	67.30	-2	1,744	-0.11%
2022/03/24	4	70.28	0	0.00	70.50	4	1,733	0.23%
2022/03/22	1	66.80	0	0.00	68.50	1	1,558	0.06%
2022/03/21	2	67.30	3	68.00	68.20	-1	1,475	-0.07%
2022/03/18	4	65.40	20	66.32	64.60	-16	1,337	-1.20%
2022/03/17	3	59.80	0	0.00	61.00	3	1,188	0.25%
2022/03/16	3	59.80	0	0.00	58.90	3	1,164	0.26%
2022/03/15	1	63.00	1	58.90	58.80	0	1,116	0.00%
2022/03/14	2	64.50	0	0.00	65.20	2	1,054	0.19%
2022/03/11	1	63.20	1	64.20	65.30	0	991	0.00%
2022/03/10	1	61.60	0	0.00	61.30	1	884	0.11%
2022/03/09	0	0.00	1	63.40	62.00	-1	839	-0.12%
2022/03/08	8	58.28	9	58.39	57.90	-1	699	-0.14%
2022/03/07	1	55.40	1	55.80	56.30	0	619	0.00%
2022/02/24	1	50.60	0	0.00	49.90	1	623	0.16%
2022/02/16	2	50.05	0	0.00	50.60	2	701	0.28%
2022/01/21	1	52.50	0	0.00	52.30	1	839	0.12%
2022/01/14	1	53.80	0	0.00	53.80	1	920	0.11%
2022/01/12	1	55.00	0	0.00	54.70	1	913	0.11%
2022/01/11	1	56.60	0	0.00	55.80	1	905	0.11%
2022/01/07	2	58.25	0	0.00	58.50	2	894	0.22%
2021/12/20	0	0.00	2	64.65	63.40	-2	749	-0.27%
2021/12/08	0	0.00	3	60.40	60.60	-3	665	-0.45%
2021/12/03	3	60.50	3	62.10	61.00	0	638	0.00%
2021/12/01	0	0.00	2	60.10	59.80	-2	586	-0.34%
2021/11/24	0	0.00	1	58.50	59.50	-1	543	-0.18%
2021/11/22	5	58.30	0	0.00	58.50	5	525	0.95%
2021/11/19	0	0.00	2	58.05	58.00	-2	500	-0.40%
2021/11/17	0	0.00	2	57.50	56.90	-2	483	-0.41%
2021/11/12	0	0.00	2	55.50	55.80	-2	453	-0.44%
2021/11/04	0	0.00	4	51.50	50.80	-4	349	-1.14%
2021/10/27	4	50.08	0	0.00	49.50	4	324	1.23%
2021/08/24	0	0.00	1	46.30	46.50	-1	379	-0.26%
2021/08/16	1	46.25	2	46.35	46.35	-1	371	-0.27%
2021/08/11	1	48.05	0	0.00	47.80	1	376	0.27%
2021/08/09	1	50.00	0	0.00	49.35	1	403	0.25%
2021/08/06	2	50.85	0	0.00	50.10	2	404	0.49%
2021/07/28	1	49.00	0	0.00	49.00	1	421	0.24%
2021/07/27	1	50.00	0	0.00	50.10	1	441	0.23%
2021/07/22	1	51.10	0	0.00	50.80	1	441	0.23%
2021/07/15	0	0.00	1	49.20	49.30	-1	440	-0.23%
2021/07/14	1	53.40	0	0.00	49.65	1	448	0.22%
2021/06/07	0	0.00	1	44.25	44.00	-1	594	-0.17%
2021/06/03	1	45.05	0	0.00	45.10	1	600	0.17%
2021/05/26	1	44.00	1	45.00	45.05	0	610	0.00%
2021/05/25	0	0.00	2	45.55	44.90	-2	611	-0.33%
2021/05/17	0	0.00	2	38.50	38.50	-2	624	-0.32%
2021/05/12	1	44.00	0	0.00	42.65	1	604	0.17%
2021/05/11	2	48.00	0	0.00	47.20	2	593	0.34%
2021/05/10	0	0.00	1	50.50	49.95	-1	600	-0.17%
2021/05/04	1	48.50	0	0.00	48.85	1	641	0.16%
2021/04/29	1	53.10	0	0.00	53.00	1	735	0.14%
2021/04/28	0	0.00	1	53.20	53.20	-1	753	-0.13%
2021/04/16	1	57.00	3	55.43	56.80	-2	798	-0.25%
2021/04/14	1	51.00	1	52.30	51.80	0	811	0.00%
2021/04/08	1	56.90	0	0.00	56.90	1	871	0.11%
2021/04/01	0	0.00	1	56.20	56.60	-1	846	-0.12%
2021/03/29	1	54.50	0	0.00	54.70	1	825	0.12%
2021/03/12	0	0.00	1	54.00	53.60	-1	833	-0.12%
2021/03/05	1	52.60	1	53.00	52.70	0	861	0.00%
2021/03/04	0	0.00	1	54.00	52.70	-1	866	-0.12%
2021/02/22	0	0.00	1	54.00	54.10	-1	914	-0.11%
2021/02/17	1	52.00	0	0.00	52.40	1	921	0.11%
2021/02/03	1	52.40	0	0.00	52.30	1	950	0.11%
2021/02/02	0	0.00	5	53.10	53.00	-5	960	-0.52%
2021/02/01	1	53.30	0	0.00	53.60	1	980	0.10%
2021/01/29	1	56.00	1	55.60	55.70	0	969	0.00%
2021/01/26	0	0.00	1	59.20	59.20	-1	952	-0.11%
2021/01/25	3	59.20	2	59.35	58.70	1	940	0.11%
2021/01/22	5	58.40	0	0.00	59.90	5	920	0.54%
2021/01/20	1	53.50	0	0.00	53.50	1	806	0.12%
2021/01/19	0	0.00	1.2	55.34	54.60	-1.2	796	-0.14%
2021/01/13	11	61.27	11	60.22	60.00	0	737	0.00%
2021/01/08	10	60.26	10	58.89	59.30	0	679	0.00%
2020/12/29	1	54.50	1	53.70	53.70	0	572	0.00%
2020/11/11	3	54.03	1	54.20	54.20	2	733	0.27%
2020/11/09	0	0.00	2	51.40	53.70	-2	738	-0.27%
2020/11/04	2	49.90	0	0.00	49.90	2	796	0.25%
2020/11/03	1	49.70	1	50.20	50.20	0	803	0.00%
2020/09/25	2	50.10	3	51.60	50.20	-1	1,895	-0.05%
2020/09/22	1	57.00	0	0.00	56.80	1	2,180	0.05%
2020/09/07	0	0.00	1	57.30	56.80	-1	2,391	-0.04%
2020/09/03	1	59.50	0	0.00	59.10	1	2,529	0.04%
2020/09/01	1	59.20	0	0.00	59.00	1	2,645	0.04%
2020/08/21	3	56.40	3	56.30	56.40	0	2,867	0.00%
2020/08/19	1	62.40	0	0.00	62.00	1	2,946	0.03%
2020/08/11	1	61.90	16	62.16	61.90	-15	3,533	-0.42%
2020/08/10	0	0.00	2	63.00	63.10	-2	3,551	-0.06%
2020/08/06	2	69.80	0	0.00	67.80	2	3,630	0.06%
2020/08/05	6	68.58	0	0.00	69.30	6	3,682	0.16%
2020/08/03	0	0.00	52	67.02	67.10	-52	3,754	-1.39%
2020/07/28	0	0.00	15	66.81	66.40	-15	3,863	-0.39%
2020/07/24	6	69.17	1	68.90	68.80	5	3,905	0.13%
2020/07/23	0	0.00	5	73.14	71.80	-5	3,912	-0.13%
2020/07/22	2	72.90	2	71.70	71.70	0	3,936	0.00%
2020/07/21	13	71.23	15	69.97	70.00	-2	3,892	-0.05%
2020/07/20	27	70.31	60	68.72	69.10	-33	3,870	-0.85%
2020/07/17	127	74.50	15	69.68	69.50	112	3,862	2.90%	大買/鉅額交易
2020/07/16	1	74.10	5	74.64	75.30	-4	3,786	-0.11%
2020/07/10	0	0.00	1	66.00	68.10	-1	3,601	-0.03%
2020/07/09	0	0.00	4	67.33	67.80	-4	3,601	-0.11%
2020/07/08	0	0.00	1	70.00	68.90	-1	3,616	-0.03%
2020/07/06	5	69.38	3	69.60	70.10	2	3,701	0.05%
2020/07/03	1	68.60	0	0.00	68.60	1	3,739	0.03%
2020/07/02	7	70.89	1	70.30	70.60	6	3,803	0.16%
2020/06/29	0	0.00	1	62.60	62.50	-1	3,807	-0.03%
2020/06/17	1	68.00	1	67.60	67.60	0	4,197	0.00%
2020/06/12	3	63.13	2	63.90	65.00	1	4,313	0.02%
2020/06/11	3	67.77	2	66.50	66.70	1	4,325	0.02%
2020/06/10	1	69.50	2	66.80	69.90	-1	4,380	-0.02%
2020/06/09	0	0.00	22	66.40	65.70	-22	4,398	-0.50%
2020/06/08	1	73.70	0	0.00	73.00	1	4,344	0.02%
2020/06/05	0	0.00	1	72.80	72.90	-1	4,397	-0.02%
2020/06/04	1	75.80	0	0.00	73.50	1	4,438	0.02%
2020/05/28	1	74.00	5	72.08	72.20	-4	4,392	-0.09%
2020/05/27	0	0.00	1	74.50	73.00	-1	4,437	-0.02%
2020/05/26	4	74.05	2	73.80	74.90	2	4,450	0.04%
2020/05/25	3	73.63	5	73.60	74.60	-2	4,551	-0.04%
2020/05/22	2	73.50	0	0.00	71.00	2	4,608	0.04%
2020/05/21	2	74.10	1	74.00	75.50	1	4,741	0.02%
2020/05/20	0	0.00	1	71.80	71.50	-1	4,852	-0.02%
2020/05/19	22	67.36	2	67.85	68.70	20	4,954	0.40%
2020/05/18	5	65.78	15	63.04	63.20	-10	5,033	-0.20%
2020/05/14	0	0.00	5	64.50	64.50	-5	5,059	-0.10%
2020/05/13	8	68.81	0	0.00	68.00	8	5,074	0.16%
2020/05/12	8	69.81	0	0.00	70.10	8	5,061	0.16%
2020/05/07	0	0.00	1	64.80	66.10	-1	5,126	-0.02%
2020/05/05	1	64.10	0	0.00	64.20	1	5,346	0.02%
2020/04/21	2	62.85	2	63.15	62.00	0	5,838	0.00%
2020/04/15	0	63.60	0	0.00	63.60	0	6,290	0.00%
2020/04/14	1	61.40	0	0.00	61.40	1	6,422	0.02%
2020/04/10	1	59.10	1	59.90	60.50	0	6,439	0.00%
2020/04/09	3	59.27	3	59.67	59.10	0	6,428	0.00%
2020/04/08	2	58.80	1	59.70	58.50	1	6,326	0.02%
2020/04/07	9	58.46	10	58.53	59.00	-1	6,280	-0.02%
2020/04/06	3	53.77	2	53.50	56.40	1	6,211	0.02%
2020/04/01	2	49.75	2	50.08	51.30	0	6,123	0.00%
2020/03/31	3	49.37	3	48.57	49.45	0	6,107	0.00%
2020/03/30	3	45.75	2	45.93	48.45	1	6,018	0.02%
2020/03/27	17	48.00	17	47.98	47.10	0	5,993	0.00%
2020/03/26	4	44.51	4	45.16	47.75	0	5,868	0.00%
2020/03/25	7	43.87	8	43.99	43.45	-1	5,762	-0.02%
2020/03/24	6	41.17	6	40.88	41.60	0	5,666	0.00%
2020/03/23	4	38.30	5	37.53	37.90	-1	5,622	-0.02%
2020/03/18	7	45.76	7	45.72	44.50	0	5,515	0.00%
2020/03/17	3	46.75	2	46.53	44.85	1	5,438	0.02%
2020/03/12	0	0.00	1	56.00	55.50	-1	5,162	-0.02%
2020/03/11	1	65.90	0	0.00	60.70	1	5,051	0.02%
2020/03/06	2	71.10	0	0.00	70.60	2	4,832	0.04%
2020/03/05	0	0.00	2	71.95	72.20	-2	4,809	-0.04%
2020/03/04	0	0.00	1	70.10	70.10	-1	4,768	-0.02%
2020/03/03	1	73.30	1	73.30	71.20	0	4,738	0.00%
2020/03/02	0	0.00	1	70.50	71.10	-1	4,693	-0.02%
2020/02/24	3	78.93	1	78.00	78.00	2	4,310	0.05%
2020/02/21	9	85.23	3	84.00	82.60	6	4,194	0.14%
2020/02/20	3	82.83	6	82.75	85.00	-3	3,978	-0.08%
2020/02/19	3	79.13	7	79.96	79.00	-4	3,731	-0.11%
2020/02/18	2	76.20	0	0.00	74.60	2	3,429	0.06%
2020/02/14	1	73.00	0	0.00	73.20	1	3,157	0.03%
2020/02/12	1	72.50	1	73.10	73.70	0	3,017	0.00%
2020/02/11	33	73.83	33	72.16	72.20	0	2,930	0.00%
2020/02/10	3	71.17	2	71.90	71.50	1	2,839	0.04%
2020/02/06	4	75.60	4	77.08	76.00	0	2,679	0.00%
2020/02/05	1	74.80	0	0.00	74.50	1	2,541	0.04%
2020/02/04	1	73.30	1	72.50	71.70	0	2,382	0.00%
2020/02/03	3	67.73	1	68.40	68.90	2	2,271	0.09%
2020/01/31	3	70.10	1	77.40	72.60	2	2,169	0.09%
2020/01/30	0	0.00	1	80.00	77.40	-1	2,006	-0.05%
2020/01/20	2	82.90	4	84.35	86.00	-2	1,936	-0.10%
2020/01/17	1	79.00	1	78.10	79.00	0	1,749	0.00%
2020/01/16	0	0.00	1	78.40	78.90	-1	1,688	-0.06%
2020/01/15	6	79.92	7	79.97	79.90	-1	1,601	-0.06%
2020/01/14	7	77.83	3	77.37	79.10	4	1,518	0.26%
2020/01/13	2	75.95	0	0.00	78.00	2	1,434	0.14%
2020/01/10	1	71.50	1.2	71.91	71.90	-0.2	1,230	-0.02%
2020/01/09	1	72.00	6	70.03	71.20	-5	1,164	-0.43%
2020/01/08	1	70.90	8	68.60	70.90	-7	1,002	-0.70%
2020/01/07	0	0.00	1	64.00	64.50	-1	730	-0.14%
2020/01/03	0	0.00	1	57.90	58.00	-1	484	-0.21%
2019/12/31	1	52.30	1	52.40	52.30	0	386	0.00%
2019/12/30	1	52.20	1	52.50	52.40	0	378	0.00%
2019/12/27	1	53.70	1	53.90	53.70	0	357	0.00%
2019/12/25	0	0.00	10	52.70	54.50	-10	277	-3.61%
2019/12/23	0	0.00	36	48.93	49.30	-36	211	-17.03%
2019/12/17	0	0.00	20	46.67	46.60	-20	171	-11.66%
2019/12/13	0	0.00	5	45.70	45.40	-5	159	-3.14%
2019/12/12	0	0.00	20	45.82	45.70	-20	156	-12.82%
2019/11/26	1	44.90	1	45.20	45.05	0	127	0.00%
2019/11/22	0	0.00	17	43.01	42.65	-17	102	-16.64%
2019/09/03	0	0.00	35	41.01	40.80	-35	125	-27.90%
2019/06/21	5	44.30	0	0.00	44.20	5	120	4.14%
2019/06/14	0	0.00	5	44.99	44.80	-5	125	-3.99%
2019/04/08	0	0.00	30	48.17	47.50	-30	200	-14.97%
2019/04/02	0	0.00	4	47.00	47.00	-4	191	-2.08%
2019/04/01	4	46.30	20	47.00	47.00	-16	190	-8.39%
2019/03/28	1	45.15	0	0.00	45.15	1	183	0.54%
2018/12/28	1	36.70	0	0.00	37.00	1	129	0.77%
2018/09/20	0	0.00	1	48.50	48.30	-1	582	-0.17%
2018/09/19	1	48.90	0	0.00	48.55	1	592	0.17%
2018/09/12	0	0.00	2	48.00	48.10	-2	636	-0.31%
2018/09/11	0	0.00	1	49.25	48.65	-1	637	-0.16%
2018/08/30	1	52.10	1	52.20	52.80	0	654	0.00%
2018/08/22	1	49.50	0	0.00	49.40	1	627	0.16%
2018/08/15	0	0.00	1	48.70	49.35	-1	632	-0.16%
2018/08/13	1	49.10	0	0.00	48.90	1	626	0.16%
2018/08/10	1	51.10	10	51.30	50.80	-9	618	-1.45%
2018/08/09	10	50.85	0	0.00	50.50	10	604	1.65%
2018/07/24	0	0.00	10	52.50	52.50	-10	489	-2.04%
2018/07/10	0	0.00	1	49.50	51.00	-1	458	-0.22%
2018/06/29	0	0.00	20	50.18	51.90	-20	450	-4.44%
2018/06/27	2	48.85	2	48.00	47.75	0	380	0.00%
2018/06/08	0	0.00	41	48.59	48.00	-41	330	-12.41%
2018/06/07	41	47.57	0	0.00	48.30	41	321	12.74%
2018/05/31	1	45.30	0	0.00	45.05	1	324	0.31%
2018/04/18	0	0.00	2	45.15	45.00	-2	651	-0.31%
2018/04/16	2	48.45	0	0.00	47.85	2	644	0.31%
2018/04/02	0	0.00	0.2	45.00	45.00	-0.2	568	-0.03%
2018/01/19	0	43.85	0	0.00	43.85	0	416	0.00%
2018/01/18	0	0.00	1	45.75	45.15	-1	403	-0.25%
2018/01/17	0	0.00	1	46.60	45.10	-1	384	-0.26%
2018/01/12	14	41.02	14	41.47	43.45	0	245	0.00%