高力 (8996)-凱基-大直券商分點個股進出

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
417.0
漲跌
▼6.0
漲幅
-1.42%
成交量
13,786張
產業
上市電機機械類股
312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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	17	426.32	10	423.30	417.00	7	10,210	0.07%
2024/05/02	5	429.30	2	423.00	423.00	3	10,002	0.03%
2024/04/30	5	421.00	21	426.57	433.00	-16	9,750	-0.16%
2024/04/29	8	390.75	1	394.00	394.00	7	9,490	0.07%
2024/04/26	6	387.08	10.1	387.91	383.50	-4.1	9,403	-0.04%
2024/04/25	24	368.25	10	368.80	368.00	14	9,117	0.15%
2024/04/24	0	0.00	0.1	359.50	361.50	-0.1	8,882	0.00%
2024/04/23	0.1	333.50	1	337.00	329.00	-0.9	8,794	-0.01%
2024/04/22	6	339.25	5	344.80	333.50	1	8,706	0.01%
2024/04/19	4	366.24	5.2	350.99	351.50	-1.1	8,566	-0.01%
2024/04/18	34	360.00	98	352.70	364.00	-64	8,370	-0.76%
2024/04/17	62	339.43	2	336.25	335.00	60	8,264	0.73%
2024/04/16	1	329.50	0	320.50	327.00	1	8,202	0.01%
2024/04/15	1.4	339.67	0.1	341.75	337.50	1.3	8,160	0.02%
2024/04/12	3.2	356.75	2	355.25	360.00	1.2	8,099	0.01%
2024/04/11	1	348.00	3	351.33	356.00	-2	8,023	-0.02%
2024/04/09	1	360.50	0.1	353.59	359.50	0.9	7,943	0.01%
2024/04/08	1.1	367.85	1	375.03	367.50	0.1	7,816	0.00%
2024/04/03	1	364.00	1	357.00	364.00	0	7,714	0.00%
2024/04/02	4	364.75	0	364.50	362.00	4	7,618	0.05%
2024/04/01	6	366.50	6.1	370.06	363.00	-0.1	7,532	0.00%
2024/03/29	8	372.63	8.2	367.83	366.00	-0.2	7,476	0.00%
2024/03/28	6	375.33	4	376.63	379.00	2	7,368	0.03%
2024/03/27	3.1	374.50	3	368.00	383.00	0.1	7,262	0.00%
2024/03/26	6	377.17	4	382.76	370.00	2	7,045	0.03%
2024/03/25	11	389.18	12	389.67	390.50	-1	6,684	-0.01%
2024/03/22	3	363.33	8.1	381.55	387.50	-5.1	6,343	-0.08%
2024/03/21	4.1	337.37	7.2	343.75	352.50	-3.1	6,142	-0.05%
2024/03/20	3.2	327.39	3	333.50	320.50	0.2	5,904	0.00%
2024/03/19	8	321.62	9	320.61	318.50	-1	5,723	-0.02%
2024/03/18	5	313.26	10.1	313.95	327.00	-5.1	5,589	-0.09%
2024/03/15	2.1	297.62	2.1	300.00	297.50	0	5,423	0.00%
2024/03/14	2	296.50	1.1	299.31	298.50	0.9	5,490	0.02%
2024/03/13	6.1	299.95	2	314.75	305.00	4.1	5,573	0.07%
2024/03/12	11	310.55	9.2	315.21	315.00	1.8	5,577	0.03%
2024/03/11	5	300.80	8.1	301.45	313.50	-3.1	5,346	-0.06%
2024/03/08	3.1	287.86	3	290.33	288.50	0.1	5,180	0.00%
2024/03/07	5	306.50	1	317.00	302.00	4	5,081	0.08%
2024/03/06	3	311.83	4	315.00	308.00	-1	4,916	-0.02%
2024/03/05	0	0.00	1	299.00	300.00	-1	4,700	-0.02%
2024/03/04	6	302.17	5	300.70	296.00	1	4,638	0.02%
2024/03/01	3	284.83	2.2	291.00	292.50	0.8	4,476	0.02%
2024/02/29	1.2	275.91	0	277.50	277.50	1.1	4,336	0.03%
2024/02/27	0	0.00	1.1	261.50	261.50	-1.1	4,313	-0.03%
2024/02/26	0	0.00	6	275.92	264.50	-6	4,310	-0.14%
2024/02/23	1	276.00	0	0.00	270.00	1	4,285	0.02%
2024/02/22	1	277.00	0	0.00	277.00	1	4,293	0.02%
2024/02/21	3	271.32	2	272.75	270.50	1	4,302	0.02%
2024/02/20	0.1	270.58	1	272.50	274.00	-0.9	4,532	-0.02%
2024/02/19	0	281.00	0.3	283.50	279.50	-0.3	4,566	-0.01%
2024/02/16	1	288.50	0.2	285.75	287.00	0.8	4,632	0.02%
2024/02/15	2.1	274.39	2.2	281.13	275.50	-0.1	4,506	0.00%
2024/02/05	5	278.00	0.1	273.20	273.00	4.9	4,356	0.11%
2024/02/02	5.1	258.11	11	258.45	261.50	-5.9	4,015	-0.15%
2024/02/01	1	241.50	0.1	236.81	238.50	0.9	3,830	0.02%
2024/01/30	1	233.50	1	235.50	232.00	0	3,819	0.00%
2024/01/29	0.1	232.00	1	234.50	232.50	-0.9	3,840	-0.02%
2024/01/24	0	225.50	0	0.00	225.50	0	3,877	0.00%
2024/01/23	1.1	230.82	0	0.00	230.50	1.1	3,916	0.03%
2024/01/22	0	0.00	11.1	216.48	229.00	-11.1	3,857	-0.29%
2024/01/18	5	210.80	0	0.00	209.00	5	3,936	0.13%
2024/01/17	6	215.99	0.1	214.50	211.50	5.9	4,030	0.15%
2024/01/16	0	219.00	5	216.00	217.50	-5	4,127	-0.12%
2024/01/15	0	0.00	1	217.00	217.00	-1	4,254	-0.02%
2024/01/12	6	215.92	1	217.50	214.50	5	4,387	0.11%
2024/01/11	1	216.00	15.1	216.40	219.00	-14.1	4,506	-0.31%
2024/01/09	0	213.50	0	0.00	212.50	0	4,756	0.00%
2024/01/08	7	216.64	6	220.00	216.00	1	4,927	0.02%
2024/01/05	5	216.00	0	0.00	216.50	5	5,121	0.10%
2024/01/02	10	220.55	15	220.03	219.50	-5	5,475	-0.09%
2023/12/29	5	220.70	6	221.75	223.00	-1	5,501	-0.02%
2023/12/28	7	221.79	3	222.17	221.00	4	5,540	0.07%
2023/12/27	4	225.50	2	224.50	224.00	2	5,574	0.04%
2023/12/26	0	0.00	12	228.50	228.00	-12	5,607	-0.21%
2023/12/25	5	223.70	1	224.00	222.00	4	5,629	0.07%
2023/12/22	3	223.00	0	0.00	223.00	3	5,688	0.05%
2023/12/20	0	216.50	1	216.15	215.50	-1	5,832	-0.02%
2023/12/19	0	218.50	0	0.00	218.00	0	5,847	0.00%
2023/12/18	0.1	222.30	1	221.00	219.50	-0.9	5,842	-0.02%
2023/12/15	2	222.00	0	0.00	222.50	2	5,848	0.03%
2023/12/14	0.1	225.50	0	0.00	222.50	0.1	5,885	0.00%
2023/12/12	0	229.50	1	229.00	229.00	-1	5,862	-0.02%
2023/12/11	6	232.11	2	236.25	234.00	4	5,839	0.07%
2023/12/08	6	251.83	1.2	248.63	248.00	4.8	5,772	0.08%
2023/12/07	3	268.67	3	269.67	263.00	0	5,651	0.00%
2023/12/06	0	0.00	2	257.00	256.50	-2	5,482	-0.04%
2023/12/04	2	256.25	3	256.00	254.00	-1	5,378	-0.02%
2023/11/30	4	249.00	0	0.00	247.00	4	5,408	0.07%
2023/11/29	1	253.00	1	251.00	251.00	0	5,432	0.00%
2023/11/28	1	253.00	1	254.50	256.50	0	5,438	0.00%
2023/11/24	0	0.00	8	254.25	254.50	-8	5,412	-0.15%
2023/11/21	0	0.00	1.1	248.00	243.00	-1.1	5,261	-0.02%
2023/11/20	0	0.00	2	249.75	247.00	-2	5,271	-0.04%
2023/11/17	59	248.19	62	250.96	253.50	-3	5,198	-0.06%
2023/11/15	10.9	236.47	4	235.38	231.00	6.9	4,856	0.14%
2023/11/14	1.1	219.17	1	220.00	221.00	0.1	4,744	0.00%
2023/11/13	2.1	216.33	2	213.00	211.50	0.1	4,780	0.00%
2023/11/10	0	0.00	1	212.50	212.50	-1	4,803	-0.02%
2023/11/07	1.1	217.55	1	219.50	218.00	0.1	4,835	0.00%
2023/11/06	3	221.83	2	222.50	221.00	1	4,959	0.02%
2023/11/03	1.1	213.09	0	0.00	212.50	1.1	4,903	0.02%
2023/10/31	0	0.00	3	210.50	209.00	-3	4,805	-0.06%
2023/10/30	0	0.00	1	219.50	217.50	-1	4,735	-0.02%
2023/10/26	2	227.00	3	228.67	225.50	-1	4,623	-0.02%
2023/10/25	3.1	233.97	3	230.83	230.00	0.1	4,563	0.00%
2023/10/24	2	220.25	2	224.00	226.00	0	4,464	0.00%
2023/10/23	5	228.60	0	0.00	224.00	5	4,366	0.11%
2023/10/20	1	234.50	0	0.00	223.00	1	4,390	0.02%
2023/10/19	2.1	238.81	1	238.50	231.00	1.1	4,407	0.02%
2023/10/18	1	251.49	1	242.00	243.00	0	4,415	0.00%
2023/10/17	3.1	255.89	0	0.00	255.50	3.1	4,444	0.07%
2023/10/16	2	268.75	0	0.00	259.50	2	4,496	0.04%
2023/10/13	3	294.33	6	309.15	288.00	-3	4,322	-0.07%
2023/10/12	9	309.72	16.2	303.89	320.00	-7.1	4,119	-0.17%
2023/10/11	16	292.25	9	289.78	291.00	7	3,866	0.18%
2023/10/06	2	278.25	2	277.50	278.00	0	3,777	0.00%
2023/10/03	0	0.00	0	294.50	292.50	0	3,667	0.00%
2023/10/02	5.1	299.69	0	0.00	296.50	5.1	3,616	0.14%
2023/09/27	2	289.75	1	292.50	297.00	1	3,506	0.03%
2023/09/26	0	295.00	0	299.50	294.50	0	3,588	0.00%
2023/09/25	2	280.50	1	281.02	282.50	1	3,598	0.03%
2023/09/22	0	0.00	0.1	269.73	270.00	-0.1	3,634	0.00%
2023/09/21	0	0.00	0.1	263.25	261.00	-0.1	3,633	0.00%
2023/09/19	12	281.42	12	269.00	265.00	0	3,795	0.00%
2023/09/15	1	276.00	1	271.50	271.00	0	3,800	0.00%
2023/09/14	0.1	271.50	0	0.00	269.50	0.1	3,758	0.00%
2023/09/13	1	269.00	0	0.00	273.50	1	3,717	0.03%
2023/09/12	1	294.50	0	0.00	277.50	1	3,651	0.03%
2023/09/11	1	297.00	0	0.00	295.00	1	3,616	0.03%
2023/09/07	0	0.00	1	310.00	307.00	-1	3,601	-0.03%
2023/09/06	3	308.33	0	0.00	307.50	3	3,609	0.08%
2023/09/05	0	0.00	2	314.00	316.00	-2	3,610	-0.06%
2023/09/04	1	299.00	0	0.00	298.00	1	3,559	0.03%
2023/09/01	5	311.50	0	0.00	309.50	5	3,660	0.14%
2023/08/24	2.1	320.91	3	319.50	315.00	-1	4,235	-0.02%
2023/08/23	1	309.00	0	0.00	310.00	1	4,376	0.02%
2023/08/21	0	0.00	6	313.83	308.50	-6	4,546	-0.13%
2023/08/18	0.1	311.00	0	0.00	309.00	0.1	4,661	0.00%
2023/08/17	7.1	309.55	0	0.00	327.00	7.1	4,752	0.15%
2023/08/16	1	300.00	0	0.00	302.50	1	4,689	0.02%
2023/08/15	0.1	293.50	0	0.00	290.00	0.1	4,816	0.00%
2023/08/14	0	0.00	0	294.00	282.50	0	4,903	0.00%
2023/08/10	0	0.00	4.1	343.85	297.00	-4.1	4,805	-0.09%
2023/08/09	4.2	326.62	0	0.00	330.00	4.2	4,726	0.09%
2023/08/08	0	0.00	2	321.50	321.50	-2	4,770	-0.04%
2023/08/07	0.2	339.84	10	336.20	340.50	-9.8	4,805	-0.20%
2023/08/04	25	317.00	25.2	325.43	331.00	-0.2	4,874	0.00%
2023/07/31	0.1	363.00	0	0.00	340.00	0.1	5,153	0.00%
2023/07/28	0	0.00	0.1	372.00	363.00	-0.1	5,186	0.00%
2023/07/26	0	383.00	1.1	376.67	375.00	-1	5,294	-0.02%
2023/07/25	1	402.00	1.1	404.13	397.50	-0.1	5,388	0.00%
2023/07/24	1.1	430.12	0	0.00	420.50	1.1	5,295	0.02%
2023/07/21	3	388.00	1	410.00	421.00	2	5,228	0.04%
2023/07/20	3	397.33	3	393.33	383.00	0	5,159	0.00%
2023/07/19	4.1	383.57	9	385.72	391.00	-4.9	5,076	-0.10%
2023/07/18	0	0.00	7	358.86	366.00	-7	4,950	-0.14%
2023/07/14	0.1	345.00	0	0.00	341.50	0.1	5,064	0.00%
2023/07/13	1.1	341.05	0	0.00	332.00	1.1	5,129	0.02%
2023/07/11	1	355.00	0	0.00	350.00	1	5,410	0.02%
2023/07/05	5	355.00	0	0.00	346.50	5	5,422	0.09%
2023/07/03	3	361.17	8	367.44	372.00	-5	5,292	-0.09%
2023/06/30	1	328.00	2	333.50	338.50	-1	5,151	-0.02%
2023/06/29	1	309.00	2	315.75	317.00	-1	5,054	-0.02%
2023/06/28	2	308.50	1	305.00	305.00	1	5,014	0.02%
2023/06/27	4	320.88	1	314.00	306.50	3	4,955	0.06%
2023/06/26	13.1	331.03	0	0.00	340.00	13.1	4,926	0.27%
2023/06/16	0	0.00	2	301.50	317.00	-2	5,260	-0.04%
2023/06/15	10	330.70	10	334.50	314.50	0	5,260	0.00%
2023/06/14	5	324.00	5	325.90	323.00	0	5,265	0.00%
2023/06/13	0.1	306.50	0	0.00	306.00	0.1	5,249	0.00%
2023/06/12	0.1	292.50	1	296.00	293.50	-1	5,240	-0.02%
2023/06/09	1	280.00	0.2	293.50	292.50	0.8	5,220	0.02%
2023/06/08	1	270.01	0	0.00	267.00	1	5,181	0.02%
2023/06/07	3	275.17	4	280.25	280.50	-1	5,172	-0.02%
2023/06/06	2	268.25	0	0.00	266.50	2	5,029	0.04%
2023/06/05	8	271.13	7	269.21	267.50	1	4,959	0.02%
2023/06/02	1	270.50	5	270.00	270.50	-4	4,884	-0.08%
2023/06/01	8	256.06	0	0.00	264.00	8	4,681	0.17%
2023/05/31	1.2	250.71	0	0.00	246.50	1.2	4,489	0.03%
2023/05/30	5	255.50	5.2	256.92	253.50	-0.2	4,491	0.00%
2023/05/29	4	268.13	8	263.06	254.00	-4	4,536	-0.09%
2023/05/26	27	263.46	25	266.42	268.50	2	4,468	0.04%
2023/05/25	0	0.00	0.3	246.50	244.50	-0.3	4,509	-0.01%
2023/05/24	1	242.50	1	245.94	242.50	0	4,672	0.00%
2023/05/23	1	243.50	3	242.33	243.50	-2	4,606	-0.04%
2023/05/22	5	232.50	6	226.33	230.00	-1	4,495	-0.02%
2023/05/19	2	234.25	6	229.00	225.50	-4	4,627	-0.09%
2023/05/18	55	220.18	50	223.00	223.50	5	4,574	0.11%
2023/05/17	0.2	210.50	0	0.00	208.50	0.2	4,629	0.00%
2023/05/11	0	0.00	5	211.00	209.00	-5	5,660	-0.09%
2023/05/10	0	0.00	0.5	210.50	212.00	-0.5	5,851	-0.01%
2023/05/08	1	206.00	1	208.00	208.00	0	5,994	0.00%
2023/05/03	0.2	198.75	0	0.00	197.50	0.2	6,646	0.00%
2023/05/02	0.5	206.93	0	0.00	205.50	0.5	7,018	0.01%
2023/04/28	9	201.00	4	197.38	198.50	5	7,431	0.07%
2023/04/26	1	197.50	1	197.00	195.50	0	8,020	0.00%
2023/04/25	1.1	193.48	8	195.00	190.50	-7	8,054	-0.09%
2023/04/21	0.2	212.00	0	0.00	201.50	0.2	8,469	0.00%
2023/04/20	1	213.50	1	217.00	210.00	0	8,548	0.00%
2023/04/07	3	235.00	0	0.00	236.50	3	10,649	0.03%
2023/04/06	0	234.00	0	0.00	232.00	0	10,845	0.00%
2023/03/24	1	216.00	1	220.00	214.50	0	12,140	0.00%
2023/03/23	6	226.17	6	227.17	222.50	0	12,378	0.00%
2023/03/20	0	0.00	1	238.50	239.50	-1	12,479	-0.01%
2023/03/15	3	222.00	0	0.00	226.50	3	13,217	0.02%
2023/03/13	18	211.50	23	212.43	213.00	-5	13,433	-0.04%
2023/03/10	1	220.00	1	221.00	220.50	0	13,587	0.00%
2023/03/08	0	0.00	1	235.00	235.50	-1	14,255	-0.01%
2023/03/03	5	236.00	0	0.00	234.00	5	15,128	0.03%
2023/03/01	5	246.60	15	243.93	244.50	-10	15,637	-0.06%
2023/02/24	0	0.00	2	235.50	239.00	-2	15,651	-0.01%
2023/02/23	7	234.93	2	237.50	234.00	5	16,017	0.03%
2023/02/22	2	239.25	1	245.00	242.00	1	15,983	0.01%
2023/02/21	0	0.00	1	239.00	239.00	-1	16,267	-0.01%
2023/02/20	1	233.00	1	234.00	236.00	0	16,383	0.00%
2023/02/17	1	234.00	2	236.25	232.50	-1	16,529	-0.01%
2023/02/15	7	236.07	6	236.75	234.50	1	16,915	0.01%
2023/02/14	14.1	234.90	5	236.30	233.50	9.1	17,106	0.05%
2023/02/13	3	233.00	11	235.64	237.00	-8	17,575	-0.05%
2023/02/10	2	235.00	2	229.00	229.00	0	18,189	0.00%
2023/02/09	12	232.38	12	234.88	230.00	0	18,423	0.00%
2023/02/08	1	223.00	0	0.00	219.00	1	18,190	0.01%
2023/02/07	1	221.00	0	0.00	217.00	1	18,165	0.01%
2023/02/06	1	215.00	1	217.50	217.50	0	18,269	0.00%
2023/02/03	0	0.00	1	212.50	212.50	-1	18,329	-0.01%
2023/02/02	4	218.00	4	217.25	214.00	0	18,361	0.00%
2023/02/01	7	217.07	6	216.50	212.50	1	18,399	0.01%
2023/01/31	7	207.14	9	206.89	212.50	-2	18,251	-0.01%
2023/01/30	19.1	207.98	17	207.91	200.00	2.1	18,022	0.01%
2023/01/17	6	190.67	8.2	200.58	205.50	-2.2	17,738	-0.01%
2023/01/16	7	185.50	8	186.00	187.00	-1	17,413	-0.01%
2023/01/13	2	181.00	2	181.50	180.00	0	17,381	0.00%
2023/01/11	1	188.50	1	191.00	186.00	0	17,472	0.00%
2023/01/10	5	185.00	5	181.20	181.50	0	17,540	0.00%
2023/01/09	2	186.00	1	183.00	183.00	1	17,679	0.01%
2023/01/06	2	183.75	1	184.00	183.50	1	17,642	0.01%
2023/01/05	3	184.00	3	179.00	179.00	0	17,648	0.00%
2023/01/04	2	188.75	1	189.00	186.00	1	17,784	0.01%
2023/01/03	2.2	186.65	3	185.17	193.50	-0.9	17,906	0.00%
2022/12/30	7	184.14	13	185.62	188.00	-6	18,202	-0.03%
2022/12/29	2	171.25	3	171.17	179.50	-1	18,410	-0.01%
2022/12/28	1	171.50	0	0.00	171.50	1	18,224	0.01%
2022/12/26	2	177.00	0	0.00	174.00	2	18,266	0.01%
2022/12/23	3	184.00	6	176.50	183.50	-3	18,174	-0.02%
2022/12/22	0	0.00	1	176.00	171.00	-1	17,821	-0.01%
2022/12/20	7	172.71	6	177.92	168.00	1	17,592	0.01%
2022/12/19	1	171.50	1	170.50	171.50	0	17,281	0.00%
2022/12/16	21	170.33	2	174.00	169.00	19	17,330	0.11%
2022/12/15	4	177.75	3	179.17	178.50	1	17,300	0.01%
2022/12/14	7	175.36	8	171.75	178.50	-1	17,038	-0.01%
2022/12/13	2	166.25	3	162.67	162.50	-1	16,940	-0.01%
2022/12/12	1	171.00	0	0.00	166.00	1	16,904	0.01%
2022/12/09	8	175.06	7	171.00	171.00	1	16,826	0.01%
2022/12/08	1	164.50	1	168.50	171.00	0	16,541	0.00%
2022/12/07	1	160.50	4	166.13	164.00	-3	16,413	-0.02%
2022/12/06	2	166.75	1	166.50	166.50	1	16,349	0.01%
2022/12/05	2	168.00	2	166.50	166.50	0	16,450	0.00%
2022/12/02	1	166.50	1	165.00	165.00	0	16,512	0.00%
2022/12/01	3	163.67	4	167.00	167.00	-1	16,564	-0.01%
2022/11/30	4	165.00	4	167.38	162.50	0	16,455	0.00%
2022/11/29	1	161.00	0	0.00	159.00	1	16,244	0.01%
2022/11/28	2	159.00	2	162.00	164.00	0	16,447	0.00%
2022/11/25	11	164.82	11	162.27	161.50	0	16,665	0.00%
2022/11/24	26	158.00	34	158.21	163.00	-8	16,443	-0.05%
2022/11/23	1	149.00	3	148.67	148.50	-2	16,101	-0.01%
2022/11/22	12	147.75	12	147.75	146.50	0	16,075	0.00%
2022/11/21	9	154.06	8	153.38	150.50	1	16,110	0.01%
2022/11/18	4	148.00	6	146.00	146.00	-2	15,705	-0.01%
2022/11/17	21	151.98	19	152.76	152.50	2	15,663	0.01%
2022/11/16	2	146.25	2	148.25	150.50	0	15,234	0.00%
2022/11/15	11	148.36	4	148.88	146.50	7	15,095	0.05%
2022/11/14	3	148.17	3	148.00	149.50	0	15,105	0.00%
2022/11/11	6	144.58	6	147.33	145.00	0	15,192	0.00%
2022/11/10	2	137.75	2.1	136.12	136.50	-0.1	14,882	0.00%
2022/11/09	8	145.94	5	143.00	138.50	3	14,565	0.02%
2022/11/08	13	146.04	12	143.88	141.00	1	13,981	0.01%
2022/11/07	4	137.25	4	142.38	146.00	0	13,448	0.00%
2022/11/04	0	0.00	6	128.83	133.00	-6	13,181	-0.05%
2022/11/03	3	121.33	3	120.83	121.00	0	12,956	0.00%
2022/11/02	10	121.60	5	119.70	119.50	5	12,825	0.04%
2022/11/01	3	118.33	4	118.25	120.00	-1	12,621	-0.01%
2022/10/31	4	115.38	6	118.42	117.00	-2	12,485	-0.02%
2022/10/28	3	113.17	4	114.13	113.00	-1	12,307	-0.01%
2022/10/27	4	111.75	5	113.80	115.50	-1	12,127	-0.01%
2022/10/26	1	103.00	1	105.00	105.00	0	11,987	0.00%
2022/10/25	1	107.00	1	105.00	105.00	0	12,115	0.00%
2022/10/24	2	111.00	0	0.00	108.00	2	12,028	0.02%
2022/10/21	2	110.50	1	111.50	111.50	1	11,999	0.01%
2022/10/20	3	113.50	3	113.83	115.00	0	11,822	0.00%
2022/10/19	2	119.50	1	118.50	118.50	1	11,590	0.01%
2022/10/18	10	125.60	14	125.50	122.00	-4	11,429	-0.03%
2022/10/17	7	123.07	1	122.50	122.50	6	11,074	0.05%
2022/10/13	2	121.00	2	115.50	115.50	0	10,775	0.00%
2022/10/12	1	123.00	1	123.50	123.50	0	10,604	0.00%
2022/10/11	3	124.00	40	126.68	123.00	-37	10,259	-0.36%
2022/10/07	26	136.94	15	138.97	130.50	11	9,932	0.11%
2022/10/06	16	134.84	15	132.53	140.00	1	9,251	0.01%
2022/10/05	0	0.00	6	120.83	127.50	-6	8,418	-0.07%
2022/10/04	9	114.61	9	114.22	116.00	0	8,242	0.00%
2022/09/28	3	103.50	1	103.00	102.00	2	7,813	0.03%
2022/09/27	25	105.50	2	109.00	108.50	23	7,744	0.30%
2022/09/26	0	0.00	1	103.00	103.00	-1	7,655	-0.01%
2022/09/23	5	110.90	2	108.00	107.50	3	7,572	0.04%
2022/09/22	2	110.75	4	111.88	115.00	-2	7,463	-0.03%
2022/09/21	5	110.40	4	110.13	109.00	1	7,371	0.01%
2022/09/20	3	110.67	4	112.88	113.50	-1	7,330	-0.01%
2022/09/19	2	114.25	2	113.00	111.00	0	7,240	0.00%
2022/09/16	3	114.50	1	113.50	114.50	2	7,200	0.03%
2022/09/15	1	115.50	5	113.00	113.50	-4	7,211	-0.06%
2022/09/14	6	112.33	1	112.50	112.50	5	7,138	0.07%
2022/09/13	3	115.17	1	113.00	113.00	2	7,095	0.03%
2022/09/12	1	118.50	0	0.00	116.00	1	6,983	0.01%
2022/09/08	0	0.00	4	114.38	115.50	-4	6,819	-0.06%
2022/09/07	4.1	113.50	0	0.00	113.50	4.1	6,746	0.06%
2022/09/06	0	0.00	1	109.00	109.00	-1	6,626	-0.02%
2022/09/05	1	111.50	1	109.50	111.00	0	6,550	0.00%
2022/09/02	17	116.24	19	114.50	111.00	-2	6,382	-0.03%
2022/09/01	4	113.88	5	116.30	113.00	-1	6,102	-0.02%
2022/08/31	16	111.41	14	109.46	114.00	2	5,722	0.03%
2022/08/30	13	100.81	14	101.96	104.00	-1	5,515	-0.02%
2022/08/29	0	0.00	1	93.20	94.90	-1	5,373	-0.02%
2022/08/26	3	94.07	9	93.57	96.40	-6	5,309	-0.11%
2022/08/25	24	91.08	21	91.15	91.80	3	5,105	0.06%
2022/08/24	17	90.34	12	91.12	87.50	5	4,994	0.10%
2022/08/23	0	0.00	2	89.50	88.80	-2	4,887	-0.04%
2022/08/22	1	90.00	0	0.00	89.10	1	4,836	0.02%
2022/08/19	11	91.71	8	91.95	92.40	3	4,832	0.06%
2022/08/18	12	87.54	11	87.21	89.20	1	4,704	0.02%
2022/08/17	25	85.64	26	85.78	85.90	-1	4,502	-0.02%
2022/08/15	1	78.00	1	79.50	79.60	0	4,497	0.00%
2022/08/11	0	0.00	5	82.62	85.20	-5	4,102	-0.12%
2022/08/08	0	0.00	1	77.50	78.80	-1	3,728	-0.03%
2022/08/05	1	79.50	1	77.10	78.70	0	3,627	0.00%
2022/08/04	1	78.90	3	78.50	78.90	-2	3,567	-0.06%
2022/08/02	5	83.00	1	82.70	83.40	4	3,405	0.12%
2022/08/01	9	85.49	13	82.35	85.40	-4	3,253	-0.12%
2022/07/29	1	74.50	3	78.00	78.60	-2	2,940	-0.07%
2022/07/28	7	71.00	0	0.00	71.50	7	2,846	0.25%
2022/07/27	0	0.00	3	68.90	68.70	-3	2,680	-0.11%
2022/07/22	0	0.00	2	67.60	68.40	-2	2,622	-0.08%
2022/07/21	3	67.50	0	0.00	67.90	3	2,602	0.12%
2022/07/20	5	67.88	0	0.00	67.30	5	2,532	0.20%
2022/07/19	2	64.30	22	63.62	64.70	-20	2,385	-0.84%
2022/07/18	15	59.20	0	0.00	58.90	15	2,304	0.65%
2022/07/13	0	0.00	10	57.37	57.20	-10	2,295	-0.44%
2022/07/12	5	54.92	0	0.00	54.30	5	2,288	0.22%
2022/07/11	0	0.00	1	56.90	56.90	-1	2,299	-0.04%
2022/07/08	1	56.10	0	0.00	56.30	1	2,295	0.04%
2022/07/07	1	54.60	1	54.90	54.80	0	2,311	0.00%
2022/07/06	5	55.60	0	0.00	54.00	5	2,310	0.22%
2022/06/30	2	61.20	1	61.30	61.20	1	2,464	0.04%
2022/06/29	2	68.05	2	67.15	68.00	0	2,459	0.00%
2022/06/24	4	68.60	0	0.00	68.80	4	2,506	0.16%
2022/06/22	0	0.00	10	67.23	66.20	-10	2,563	-0.39%
2022/06/21	10	63.90	0	0.00	67.60	10	2,660	0.38%
2022/06/17	10	65.65	11	66.80	67.30	-1	2,744	-0.04%
2022/06/16	1	72.00	11	67.36	66.30	-10	2,845	-0.35%
2022/06/15	1	70.60	35	68.50	70.00	-34	2,872	-1.18%
2022/06/14	16	65.33	0	0.00	66.00	16	2,789	0.57%
2022/06/09	20	66.75	2	67.30	68.90	18	2,724	0.66%
2022/06/08	13	66.58	2	66.70	66.90	11	2,787	0.39%
2022/06/02	2	65.50	2	65.50	65.30	0	3,014	0.00%
2022/05/31	0	0.00	1	63.80	63.50	-1	3,003	-0.03%
2022/05/26	7	65.03	7	65.61	65.50	0	2,852	0.00%
2022/05/25	2	65.50	1	65.40	66.00	1	2,734	0.04%
2022/05/23	0	0.00	5	58.88	60.20	-5	2,434	-0.21%
2022/05/10	0	0.00	0	53.35	53.80	0	2,347	0.00%
2022/05/06	2	54.00	0	0.00	54.30	2	2,339	0.09%
2022/05/05	0	0.00	2	56.30	56.30	-2	2,331	-0.09%
2022/04/27	2	52.00	0	0.00	52.10	2	2,281	0.09%
2022/04/18	1	56.00	1	56.40	55.60	0	2,243	0.00%
2022/04/14	3	57.00	0	0.00	56.70	3	2,207	0.14%
2022/04/08	0	0.00	2	65.20	66.30	-2	2,101	-0.10%
2022/04/07	0	0.00	4	64.03	63.80	-4	2,077	-0.19%
2022/04/06	5	67.80	12	69.95	66.30	-7	2,061	-0.34%
2022/04/01	0	0.00	8	69.60	67.60	-8	1,982	-0.40%
2022/03/31	20	68.30	0	0.00	67.90	20	1,970	1.02%
2022/03/28	1	68.00	1	69.90	70.50	0	1,846	0.00%
2022/03/24	2	70.35	1	70.30	70.50	1	1,733	0.06%
2022/03/23	0	0.00	7	68.30	67.20	-7	1,610	-0.43%
2022/03/22	6	68.00	1	68.70	68.50	5	1,558	0.32%
2022/03/21	2	66.25	2	68.10	68.20	0	1,475	0.00%
2022/03/18	2	66.70	0	0.00	64.60	2	1,337	0.15%
2022/03/14	0	0.00	5	65.00	65.20	-5	1,054	-0.47%
2022/03/11	4	64.10	0	0.00	65.30	4	991	0.40%
2022/03/10	0	0.00	2	62.50	61.30	-2	884	-0.23%
2022/03/09	12	61.48	11	60.76	62.00	1	839	0.12%
2022/03/08	7	57.81	13	58.33	57.90	-6	699	-0.86%
2022/03/07	2	55.60	10	55.10	56.30	-8	619	-1.29%
2022/03/03	0	0.00	1	54.00	54.00	-1	591	-0.17%
2022/03/02	0	0.00	1	52.40	51.90	-1	595	-0.17%
2022/02/24	1	50.00	0	0.00	49.90	1	623	0.16%
2022/01/26	0	0.00	3	52.00	51.90	-3	792	-0.38%
2022/01/24	1	50.70	0	0.00	52.80	1	823	0.12%
2022/01/21	5	53.14	0	0.00	52.30	5	839	0.60%
2022/01/20	1	53.40	0	0.00	53.90	1	843	0.12%
2022/01/18	6	54.47	0	0.00	53.50	6	926	0.65%
2022/01/11	1	56.80	0	0.00	55.80	1	905	0.11%
2022/01/06	0	0.00	1	59.70	59.10	-1	883	-0.11%
2022/01/04	5	61.80	0	0.00	60.80	5	866	0.58%
2021/12/30	0	0.00	1	62.90	64.40	-1	840	-0.12%
2021/12/29	2	63.80	2	65.15	63.30	0	829	0.00%
2021/12/28	1	61.40	14	62.10	61.50	-13	795	-1.63%
2021/12/27	0	0.00	7	62.19	62.40	-7	793	-0.88%
2021/12/23	2	59.40	0	0.00	60.00	2	776	0.26%
2021/12/22	2	60.55	1	60.50	59.20	1	776	0.13%
2021/12/21	6	61.73	0	0.00	61.80	6	760	0.79%
2021/12/20	2	63.50	0	0.00	63.40	2	749	0.27%
2021/12/09	0	0.00	1	60.10	59.80	-1	668	-0.15%
2021/12/08	1	60.30	0	0.00	60.60	1	665	0.15%
2021/11/30	10	59.90	1	60.00	59.60	9	579	1.55%
2021/11/26	1	57.60	23	56.84	57.20	-22	559	-3.93%
2021/11/25	3	59.53	0	0.00	59.10	3	549	0.55%
2021/11/19	2	57.60	1	57.60	58.00	1	500	0.20%
2021/11/18	1	56.60	0	0.00	56.70	1	486	0.21%
2021/11/12	0	0.00	2	54.90	55.80	-2	453	-0.44%
2021/11/11	3	52.83	0	0.00	53.60	3	421	0.71%
2021/11/09	4	52.98	0	0.00	54.70	4	396	1.01%
2021/11/08	8	52.11	5	51.50	52.40	3	360	0.83%
2021/11/05	5	49.80	0	0.00	50.60	5	348	1.44%
2021/11/04	5	50.80	0	0.00	50.80	5	349	1.43%
2021/11/01	0	0.00	5	51.60	52.20	-5	336	-1.49%
2021/10/29	5	51.00	0	0.00	50.30	5	318	1.57%
2021/10/27	0	0.00	14	52.00	49.50	-14	324	-4.32%
2021/10/26	14	49.95	0	0.00	49.95	14	268	5.21%
2021/10/22	0	0.00	4	44.45	44.40	-4	235	-1.70%
2021/10/14	0	0.00	3	42.90	42.65	-3	288	-1.04%
2021/10/07	2	42.60	0	0.00	42.70	2	347	0.58%
2021/10/04	2	41.80	0	0.00	41.65	2	393	0.51%
2021/10/01	1	43.20	0	0.00	42.40	1	392	0.25%
2021/09/30	1	43.80	0	0.00	43.60	1	390	0.26%
2021/09/27	1	45.00	0	0.00	44.70	1	386	0.26%
2021/08/02	0	0.00	1	49.40	51.70	-1	428	-0.23%
2021/07/27	1	50.40	0	0.00	50.10	1	441	0.23%
2021/07/26	0	0.00	1	51.00	50.40	-1	444	-0.22%
2021/07/21	1	49.05	0	0.00	48.65	1	422	0.24%
2021/07/14	0	0.00	1	52.40	49.65	-1	448	-0.22%
2021/07/13	1	49.75	1	49.90	51.80	0	459	0.00%
2021/06/24	1	47.10	0	0.00	47.60	1	560	0.18%
2021/06/18	0	0.00	0	46.05	46.00	0	563	0.00%
2021/05/11	1	47.20	1	48.00	47.20	0	593	0.00%
2021/05/04	9	48.83	8	51.13	48.85	1	641	0.16%
2021/04/20	10	57.90	10	56.30	56.30	0	839	0.00%
2021/04/19	0	0.00	1	58.20	57.60	-1	835	-0.12%
2021/03/23	0	54.00	0	0.00	53.50	0	837	0.00%
2021/03/16	0	0.00	1	55.00	54.50	-1	837	-0.12%
2021/02/22	0	0.00	2	54.20	54.10	-2	914	-0.22%
2021/02/17	1	52.00	0	0.00	52.40	1	921	0.11%
2021/02/04	1	52.00	1	52.20	52.00	0	941	0.00%
2021/02/03	3	52.30	3	52.70	52.30	0	950	0.00%
2021/02/01	12	53.60	12	53.50	53.60	0	980	0.00%
2021/01/26	6	59.20	6	58.27	59.20	0	952	0.00%
2021/01/20	5	53.50	5	53.74	53.50	0	806	0.00%
2021/01/14	0	0.00	1	59.00	59.00	-1	764	-0.13%
2021/01/13	1	60.90	0	0.00	60.00	1	737	0.14%
2021/01/11	0	0.00	1	60.30	59.40	-1	687	-0.15%
2021/01/05	0	0.00	2	57.40	57.80	-2	619	-0.32%
2021/01/04	2	57.50	0	0.00	57.20	2	612	0.33%
2020/12/21	5	52.08	4	52.05	51.90	1	611	0.16%
2020/12/15	0	0.00	2	51.05	51.00	-2	607	-0.33%
2020/12/10	2	52.50	2	52.60	52.50	0	616	0.00%
2020/12/07	5	54.10	5	54.84	54.10	0	628	0.00%
2020/12/03	0	0.00	1	55.50	55.30	-1	629	-0.16%
2020/12/01	5	55.48	5	53.92	55.50	0	625	0.00%
2020/11/25	0	0.00	2	57.00	56.00	-2	653	-0.31%
2020/11/24	3	56.17	0	0.00	56.00	3	648	0.46%
2020/11/10	0	0.00	1	53.30	53.10	-1	742	-0.13%
2020/11/09	0	0.00	1	53.00	53.70	-1	738	-0.14%
2020/11/06	1	50.30	0	0.00	49.95	1	723	0.14%
2020/11/05	0	0.00	1	49.50	49.50	-1	743	-0.13%
2020/11/04	2	50.50	7	50.54	49.90	-5	796	-0.63%
2020/11/03	4	49.83	0	0.00	50.20	4	803	0.50%
2020/10/30	1	46.85	0	0.00	46.70	1	835	0.12%
2020/10/28	1	48.50	1	48.70	48.50	0	862	0.00%
2020/10/22	2	49.30	1	49.35	49.40	1	949	0.11%
2020/10/21	1	51.10	0	0.00	50.30	1	968	0.10%
2020/10/16	2	48.40	2	49.10	48.40	0	1,107	0.00%
2020/10/15	1	50.00	0	0.00	49.45	1	1,158	0.09%
2020/10/12	6	50.00	6	50.42	50.00	0	1,630	0.00%
2020/10/08	2	51.60	2	51.90	51.60	0	1,706	0.00%
2020/10/07	1	52.30	1	52.50	52.30	0	1,718	0.00%
2020/09/29	1	52.50	2	53.85	52.50	-1	1,848	-0.05%
2020/09/28	1	53.10	0	0.00	53.80	1	1,884	0.05%
2020/09/25	5	51.22	3	51.90	50.20	2	1,895	0.11%
2020/09/24	5	53.40	7	54.69	53.40	-2	1,909	-0.10%
2020/09/01	3	59.00	3	59.10	59.00	0	2,645	0.00%
2020/08/27	10	57.70	10	57.48	57.70	0	2,782	0.00%
2020/08/26	0	0.00	1	57.00	58.70	-1	2,797	-0.04%
2020/08/24	16	56.30	16	55.75	56.30	0	2,840	0.00%
2020/08/20	10	56.03	9	60.13	56.20	1	2,942	0.03%
2020/08/13	0	0.00	5	61.50	61.50	-5	3,364	-0.15%
2020/08/12	0	0.00	1	61.00	61.20	-1	3,500	-0.03%
2020/08/10	6	63.52	1	63.30	63.10	5	3,551	0.14%
2020/08/07	6	66.70	6	66.53	66.70	0	3,547	0.00%
2020/08/06	2	67.80	2	68.70	67.80	0	3,630	0.00%
2020/08/05	0	0.00	5	68.80	69.30	-5	3,682	-0.14%
2020/07/31	5	66.30	0	0.00	66.20	5	3,784	0.13%
2020/07/30	4	68.35	9	66.91	66.80	-5	3,795	-0.13%
2020/07/29	5	66.54	5	68.30	67.40	0	3,866	0.00%
2020/07/28	5	66.60	0	0.00	66.40	5	3,863	0.13%
2020/07/27	0	0.00	1	70.20	69.50	-1	3,896	-0.03%
2020/07/24	1	69.30	3	68.87	68.80	-2	3,905	-0.05%
2020/07/22	1	72.90	1	71.30	71.70	0	3,936	0.00%
2020/07/21	3	69.80	2	70.95	70.00	1	3,892	0.03%
2020/07/20	1	69.30	1	70.90	69.10	0	3,870	0.00%
2020/07/17	2	72.75	12	75.28	69.50	-10	3,862	-0.26%
2020/07/16	10	74.92	11	74.44	75.30	-1	3,786	-0.03%
2020/07/15	4	71.03	1	70.00	68.50	3	3,581	0.08%
2020/07/14	1	68.70	1	69.60	68.50	0	3,541	0.00%
2020/07/13	1	69.40	1	70.00	69.30	0	3,568	0.00%
2020/07/10	1	69.00	1	69.30	68.10	0	3,601	0.00%
2020/07/09	20	67.79	15	68.06	67.80	5	3,601	0.14%
2020/07/08	1	68.90	2	69.90	68.90	-1	3,616	-0.03%
2020/07/07	5	69.24	3	68.73	68.80	2	3,634	0.06%
2020/07/03	3	68.60	4	69.35	68.60	-1	3,739	-0.03%
2020/07/02	7	71.14	2	71.60	70.60	5	3,803	0.13%
2020/07/01	0	0.00	12	68.74	69.90	-12	3,767	-0.32%
2020/06/30	0	0.00	1	63.10	63.60	-1	3,707	-0.03%
2020/06/29	2	62.45	0	0.00	62.50	2	3,807	0.05%
2020/06/23	5	62.60	2	62.80	62.60	3	3,973	0.08%
2020/06/22	3	63.57	0	0.00	63.40	3	4,059	0.07%
2020/06/19	2	64.60	0	0.00	64.50	2	4,140	0.05%
2020/06/18	0	0.00	1	65.80	66.30	-1	4,164	-0.02%
2020/06/17	4	67.33	1	67.00	67.60	3	4,197	0.07%
2020/06/16	1	64.20	0	0.00	64.50	1	4,178	0.02%
2020/06/15	1	63.50	0	0.00	62.80	1	4,247	0.02%
2020/06/11	21	67.00	21	68.00	66.70	0	4,325	0.00%
2020/06/10	1	67.30	5	66.48	69.90	-4	4,380	-0.09%
2020/06/09	12	65.90	21	71.12	65.70	-9	4,398	-0.20%
2020/06/05	0	0.00	3	73.23	72.90	-3	4,397	-0.07%
2020/06/04	4	75.85	1	75.80	73.50	3	4,438	0.07%
2020/06/03	3	74.80	0	0.00	73.80	3	4,378	0.07%
2020/06/02	0	0.00	1	74.30	72.10	-1	4,365	-0.02%
2020/06/01	1	74.00	0	0.00	73.80	1	4,368	0.02%
2020/05/29	7	73.93	7	73.51	73.80	0	4,379	0.00%
2020/05/28	0	0.00	4	71.83	72.20	-4	4,392	-0.09%
2020/05/27	2	74.20	2	73.30	73.00	0	4,437	0.00%
2020/05/26	1	74.30	0	0.00	74.90	1	4,450	0.02%
2020/05/25	3	73.63	0	0.00	74.60	3	4,551	0.07%
2020/05/22	0	0.00	1	72.00	71.00	-1	4,608	-0.02%
2020/05/21	6	73.82	12	73.53	75.50	-6	4,741	-0.13%
2020/05/20	9	71.79	5	71.16	71.50	4	4,852	0.08%
2020/05/19	6	67.00	1	65.60	68.70	5	4,954	0.10%
2020/05/18	4	64.13	16	63.80	63.20	-12	5,033	-0.24%
2020/05/15	17	62.51	7	62.91	62.50	10	5,026	0.20%
2020/05/14	0	0.00	1	65.00	64.50	-1	5,059	-0.02%
2020/05/13	4	68.83	0	0.00	68.00	4	5,074	0.08%
2020/05/12	4	66.93	4	67.50	70.10	0	5,061	0.00%
2020/05/08	2	67.15	3	66.60	65.70	-1	5,099	-0.02%
2020/05/07	3	65.37	2	65.70	66.10	1	5,126	0.02%
2020/05/06	1	64.00	0	0.00	63.40	1	5,214	0.02%
2020/05/05	11	65.90	12	66.88	64.20	-1	5,346	-0.02%
2020/05/04	0	0.00	1	62.90	62.90	-1	5,361	-0.02%
2020/04/30	0	0.00	1	64.20	64.20	-1	5,439	-0.02%
2020/04/29	1	63.50	0	0.00	63.30	1	5,537	0.02%
2020/04/28	2	64.40	1	64.10	63.40	1	5,574	0.02%
2020/04/27	1	63.90	9	61.20	64.30	-8	5,709	-0.14%
2020/04/24	1	60.90	0	0.00	60.60	1	5,701	0.02%
2020/04/23	17	61.24	17	61.61	61.10	0	5,762	0.00%
2020/04/22	8	60.61	0	0.00	61.30	8	5,806	0.14%
2020/04/21	46	62.57	40	63.19	62.00	6	5,838	0.10%
2020/04/20	10	62.45	28	62.34	61.80	-18	5,917	-0.30%
2020/04/17	22	62.57	22	63.38	61.20	0	5,949	0.00%
2020/04/16	35	63.01	19	63.84	63.00	16	6,062	0.26%
2020/04/15	2	63.65	1	63.20	63.60	1	6,290	0.02%
2020/04/14	3	61.70	2	61.10	61.40	1	6,422	0.02%
2020/04/13	0	61.00	0	0.00	59.60	0	6,433	0.00%
2020/04/08	0	0.00	1	59.20	58.50	-1	6,326	-0.02%
2020/04/07	8	58.66	10	58.72	59.00	-2	6,280	-0.03%
2020/04/06	3	55.73	0	0.00	56.40	3	6,211	0.05%
2020/04/01	0	53.90	2	50.85	51.30	-2	6,123	-0.03%
2020/03/31	4	48.65	1	50.70	49.45	3	6,107	0.05%
2020/03/30	4	47.90	4	47.78	48.45	0	6,018	0.00%
2020/03/27	1	50.00	5	48.20	47.10	-4	5,993	-0.07%
2020/03/26	4	46.20	6	46.50	47.75	-2	5,868	-0.03%
2020/03/25	7	43.58	2	43.23	43.45	5	5,762	0.09%
2020/03/24	2	41.55	0	0.00	41.60	2	5,666	0.04%
2020/03/13	1	52.80	1	53.90	55.30	0	5,276	0.00%
2020/03/12	4	54.80	4	56.63	55.50	0	5,162	0.00%
2020/03/11	76	60.70	76	64.02	60.70	0	5,051	0.00%
2020/03/10	0	0.00	4	64.90	65.20	-4	4,978	-0.08%
2020/03/09	37	63.90	44	67.84	63.60	-7	4,903	-0.14%
2020/03/06	16	70.60	16	70.84	70.60	0	4,832	0.00%
2020/03/05	0	0.00	4	72.40	72.20	-4	4,809	-0.08%
2020/03/04	28	70.10	41	70.57	70.10	-13	4,768	-0.27%
2020/03/03	13	72.99	0	0.00	71.20	13	4,738	0.27%
2020/03/02	2	70.65	3	70.07	71.10	-1	4,693	-0.02%
2020/02/27	1	72.00	3	71.57	70.20	-2	4,637	-0.04%
2020/02/26	3	76.90	4	75.50	73.70	-1	4,569	-0.02%
2020/02/25	39	78.04	33	77.72	77.60	6	4,464	0.13%
2020/02/24	8	79.04	5	79.72	78.00	3	4,310	0.07%
2020/02/21	13	85.61	109	84.32	82.60	-96	4,194	-2.29%	大賣/
2020/02/20	98	83.41	74	80.22	85.00	24	3,978	0.60%
2020/02/19	84	80.37	68	77.68	79.00	16	3,731	0.43%
2020/02/18	67	76.90	15	76.46	74.60	52	3,429	1.52%
2020/02/17	1	74.00	3	72.40	72.10	-2	3,200	-0.06%
2020/02/14	3	71.00	2	71.80	73.20	1	3,157	0.03%
2020/02/13	35	71.41	34	73.31	71.20	1	3,082	0.03%
2020/02/12	1	73.10	1	74.60	73.70	0	3,017	0.00%
2020/02/11	2	73.60	0	0.00	72.20	2	2,930	0.07%
2020/02/10	2	71.35	1	71.00	71.50	1	2,839	0.04%
2020/02/07	3	74.73	1	76.20	72.30	2	2,770	0.07%
2020/02/06	3	75.23	0	0.00	76.00	3	2,679	0.11%
2020/02/05	0	0.00	1	75.70	74.50	-1	2,541	-0.04%
2020/02/04	9	73.06	6	73.80	71.70	3	2,382	0.13%
2020/02/03	20	68.90	20	68.02	68.90	0	2,271	0.00%
2020/01/31	1	77.40	24	73.83	72.60	-23	2,169	-1.06%
2020/01/30	1	80.20	47	78.00	77.40	-46	2,006	-2.29%
2020/01/20	62	84.78	0	0.00	86.00	62	1,936	3.20%
2020/01/17	0	0.00	3	78.60	79.00	-3	1,749	-0.17%
2020/01/16	6	78.57	2	78.40	78.90	4	1,688	0.24%
2020/01/15	10	79.35	4	79.98	79.90	6	1,601	0.37%
2020/01/14	10	77.45	59	76.66	79.10	-49	1,518	-3.23%
2020/01/13	60	77.01	8	77.43	78.00	52	1,434	3.62%
2020/01/10	0	0.00	6	71.10	71.90	-6	1,230	-0.49%
2020/01/09	9	70.73	167	69.63	71.20	-158	1,164	-13.57%	大賣/鉅額交易
2020/01/08	166	69.23	22	66.78	70.90	144	1,002	14.36%	大買/鉅額交易
2020/01/07	26	63.87	3	63.03	64.50	23	730	3.15%
2020/01/06	5	58.96	9	59.29	59.90	-4	540	-0.74%
2020/01/03	1	57.80	3	56.90	58.00	-2	484	-0.41%
2020/01/02	2	54.05	0	0.00	56.30	2	428	0.47%
2019/12/30	5	52.40	0	0.00	52.40	5	378	1.32%
2019/12/26	0	0.00	2	54.20	52.40	-2	315	-0.63%
2019/12/25	2	53.00	1	52.20	54.50	1	277	0.36%
2019/12/24	0	0.00	12	50.10	50.00	-12	228	-5.25%
2019/12/23	17	49.19	5	49.16	49.30	12	211	5.68%
2019/12/13	1	46.10	0	0.00	45.40	1	159	0.63%
2019/12/11	0	0.00	5	45.45	44.60	-5	147	-3.40%
2019/12/10	0	0.00	32	45.09	45.30	-32	144	-22.22%
2019/12/09	0	0.00	1	45.75	45.05	-1	140	-0.71%
2019/12/04	2	43.90	0	0.00	44.30	2	135	1.47%
2019/12/02	16	44.41	0	0.00	44.30	16	134	11.94%
2019/11/28	2	45.50	3	45.32	45.25	-1	134	-0.75%
2019/11/26	1	44.60	4	44.90	45.05	-3	127	-2.35%
2019/11/25	29	44.39	5	44.77	45.05	24	121	19.80%
2019/11/21	2	42.68	2	43.00	43.00	0	100	0.00%
2019/11/20	2	42.50	2	42.35	42.35	0	94	0.00%
2019/06/25	1	44.50	1	44.00	44.15	0	121	0.00%
2019/03/18	2	46.95	2	46.60	46.95	0	174	0.00%
2019/03/14	0	0.00	1	47.85	47.95	-1	168	-0.60%
2019/03/13	1	47.95	0	0.00	48.50	1	165	0.60%
2019/02/15	0	0.00	2	41.45	40.65	-2	94	-2.11%
2019/02/14	2	42.10	3	41.10	40.90	-1	91	-1.10%
2018/10/12	2	36.70	0	0.00	37.70	2	445	0.45%
2018/10/08	1	42.05	0	0.00	42.10	1	427	0.23%
2018/08/31	0	0.00	1	52.70	52.80	-1	636	-0.16%
2018/08/29	1	51.80	0	0.00	51.00	1	635	0.16%
2018/08/13	0	0.00	1	49.40	48.90	-1	626	-0.16%
2018/08/08	1	51.10	0	0.00	50.50	1	601	0.17%
2018/07/27	0	0.00	3	53.00	52.90	-3	570	-0.53%
2018/07/26	3	53.37	0	0.00	52.90	3	558	0.54%
2018/07/02	0	0.00	1	51.30	51.00	-1	484	-0.21%
2018/06/29	1	50.80	0	0.00	51.90	1	450	0.22%
2018/04/13	0	0.00	1	48.50	48.60	-1	640	-0.16%
2018/04/12	1	50.00	1	48.30	48.40	0	634	0.00%
2018/03/30	0	0.00	1	45.00	44.80	-1	568	-0.18%
2018/03/29	1	44.55	0	0.00	44.50	1	566	0.18%
2018/01/23	1	45.00	0	0.00	44.50	1	442	0.23%
2018/01/16	11	45.95	12	45.98	45.95	-1	353	-0.28%
2018/01/15	7	45.02	7	45.96	45.90	0	313	0.00%
2018/01/12	1	42.30	1	43.25	43.45	0	245	0.00%