高力 (8996)-富邦-桃園券商分點個股進出

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
412.0
漲跌
▼5.0
漲幅
-1.20%
成交量
8,464張
產業
上市電機機械類股▼0.36%
313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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/05/06	27.5	413.11	20.2	412.16	412.00	7.3	10,327	0.07%
2024/05/03	46	431.40	49	420.73	417.00	-3	10,210	-0.03%
2024/05/02	31.2	431.24	37.7	426.71	423.00	-6.5	10,002	-0.07%
2024/04/30	30	410.95	41.8	424.34	433.00	-11.8	9,750	-0.12%
2024/04/29	18	392.03	19.1	391.95	394.00	-1.1	9,490	-0.01%
2024/04/26	7	387.86	19.3	388.89	383.50	-12.3	9,403	-0.13%
2024/04/25	7.1	368.57	8	368.94	368.00	-0.9	9,117	-0.01%
2024/04/24	1	354.00	4.2	358.76	361.50	-3.2	8,882	-0.04%
2024/04/23	11	333.46	7	335.14	329.00	4	8,794	0.05%
2024/04/22	11	342.82	17	349.91	333.50	-6	8,706	-0.07%
2024/04/19	22.6	362.03	19	344.18	351.50	3.6	8,566	0.04%
2024/04/18	3.1	354.47	12.2	355.25	364.00	-9.1	8,370	-0.11%
2024/04/17	8	340.25	4	340.88	335.00	4	8,264	0.05%
2024/04/16	5.2	325.25	4.1	328.56	327.00	1.1	8,202	0.01%
2024/04/15	4.4	350.78	7.3	349.52	337.50	-2.9	8,160	-0.04%
2024/04/12	34.1	351.09	1.1	350.52	360.00	33	8,099	0.41%
2024/04/11	13.1	353.29	13	351.34	356.00	0.1	8,023	0.00%
2024/04/10	2.5	359.70	5.5	357.50	353.50	-3	7,984	-0.04%
2024/04/09	23.9	357.69	21	355.12	359.50	2.9	7,943	0.04%
2024/04/08	20.3	374.71	29	372.17	367.50	-8.7	7,816	-0.11%
2024/04/03	10	364.75	10	364.05	364.00	0	7,714	0.00%
2024/04/02	21.2	367.12	23	360.02	362.00	-1.8	7,618	-0.02%
2024/04/01	9	368.72	7	368.29	363.00	2	7,532	0.03%
2024/03/29	20.3	370.19	12	371.50	366.00	8.3	7,476	0.11%
2024/03/28	22.1	376.89	9.1	377.24	379.00	13	7,368	0.18%
2024/03/27	27.3	371.44	20	373.03	383.00	7.3	7,262	0.10%
2024/03/26	80.7	381.02	49	375.72	370.00	31.7	7,045	0.45%
2024/03/25	60.2	387.73	38	387.88	390.50	22.2	6,684	0.33%
2024/03/22	5	372.75	10	382.55	387.50	-5	6,343	-0.08%
2024/03/21	3	334.50	28.6	340.67	352.50	-25.6	6,142	-0.42%
2024/03/20	12.6	327.75	15.5	330.46	320.50	-3	5,904	-0.05%
2024/03/19	31.1	321.41	19.1	321.58	318.50	12	5,723	0.21%
2024/03/18	10	319.10	27.1	316.58	327.00	-17.1	5,589	-0.31%
2024/03/15	3.1	300.83	3.1	302.89	297.50	-0.1	5,423	0.00%
2024/03/14	9.2	297.27	18.5	297.20	298.50	-9.3	5,490	-0.17%
2024/03/13	41.9	299.19	15.1	303.37	305.00	26.8	5,573	0.48%
2024/03/12	29	319.83	49.5	321.22	315.00	-20.5	5,577	-0.37%
2024/03/11	9.2	302.18	15.2	302.93	313.50	-6.1	5,346	-0.11%
2024/03/08	28.4	290.34	31	286.06	288.50	-2.6	5,180	-0.05%
2024/03/07	21.1	309.88	20	309.38	302.00	1.1	5,081	0.02%
2024/03/06	20.3	312.01	17.2	310.35	308.00	3.1	4,916	0.06%
2024/03/05	6.1	300.97	6.1	300.31	300.00	-0.1	4,700	0.00%
2024/03/04	16.3	301.28	16.1	302.74	296.00	0.1	4,638	0.00%
2024/03/01	12.1	285.56	18.5	285.23	292.50	-6.4	4,476	-0.14%
2024/02/29	4.6	267.65	14	276.11	277.50	-9.5	4,336	-0.22%
2024/02/27	10	261.75	4	263.75	261.50	6	4,313	0.14%
2024/02/26	22.1	270.74	10.1	275.17	264.50	12	4,310	0.28%
2024/02/23	27	274.72	10	276.50	270.00	17	4,285	0.40%
2024/02/22	9.4	278.12	7.3	278.93	277.00	2.1	4,293	0.05%
2024/02/21	10.1	267.94	7.6	269.98	270.50	2.6	4,302	0.06%
2024/02/20	15.7	274.15	10.3	273.83	274.00	5.4	4,532	0.12%
2024/02/19	14.1	287.42	24.1	289.83	279.50	-10	4,566	-0.22%
2024/02/16	16.7	286.65	67.1	288.43	287.00	-50.4	4,632	-1.09%
2024/02/15	21	275.81	4.3	278.35	275.50	16.7	4,506	0.37%
2024/02/05	22.3	274.20	25.6	272.57	273.00	-3.3	4,356	-0.08%
2024/02/02	14.5	254.74	63.5	259.25	261.50	-49	4,015	-1.22%
2024/02/01	22.5	238.56	8.2	237.23	238.50	14.3	3,830	0.37%
2024/01/31	4.2	228.02	0	0.00	227.00	4.2	3,797	0.11%
2024/01/30	2	233.75	2	235.75	232.00	0	3,819	0.00%
2024/01/29	5	232.50	16	233.38	232.50	-11	3,840	-0.29%
2024/01/26	2	224.00	0	0.00	224.00	2	3,820	0.05%
2024/01/25	2	222.50	0	0.00	221.00	2	3,850	0.05%
2024/01/24	0.3	227.17	1.4	226.71	225.50	-1.1	3,877	-0.03%
2024/01/23	13	233.50	6.4	231.98	230.50	6.6	3,916	0.17%
2024/01/22	3	218.00	3	224.50	229.00	0	3,857	0.00%
2024/01/19	1	212.00	0	0.00	210.00	1	3,874	0.03%
2024/01/18	1	210.00	1	211.50	209.00	0	3,936	0.00%
2024/01/17	2	214.25	0.3	212.36	211.50	1.7	4,030	0.04%
2024/01/16	4	219.88	1	220.00	217.50	3	4,127	0.07%
2024/01/15	2	216.50	0	0.00	217.00	2	4,254	0.05%
2024/01/12	0.1	216.50	0	0.00	214.50	0.1	4,387	0.00%
2024/01/11	1	217.50	1	217.50	219.00	0	4,506	0.00%
2024/01/09	6.1	213.28	5	213.60	212.50	1.1	4,756	0.02%
2024/01/08	0	218.50	0	0.00	216.00	0	4,927	0.00%
2024/01/05	2.1	217.49	2	216.50	216.50	0.1	5,121	0.00%
2024/01/04	6.1	216.19	0	0.00	216.00	6.1	5,374	0.11%
2024/01/02	0	220.04	0	0.00	219.50	0	5,475	0.00%
2023/12/29	2	222.25	1	222.00	223.00	1	5,501	0.02%
2023/12/28	0.1	222.50	0	0.00	221.00	0.1	5,540	0.00%
2023/12/27	1.2	225.08	0.2	225.75	224.00	1	5,574	0.02%
2023/12/26	0.3	228.03	1	228.00	228.00	-0.7	5,607	-0.01%
2023/12/25	1.2	225.08	2.3	222.22	222.00	-1.1	5,629	-0.02%
2023/12/22	8.1	221.35	5.3	221.00	223.00	2.8	5,688	0.05%
2023/12/21	4.2	216.88	5	216.40	218.50	-0.8	5,785	-0.01%
2023/12/20	3.4	216.56	1.1	216.23	215.50	2.3	5,832	0.04%
2023/12/19	5.1	217.03	0	0.00	218.00	5.1	5,847	0.09%
2023/12/18	13.2	220.32	3.4	221.32	219.50	9.8	5,842	0.17%
2023/12/15	4.5	225.80	2	224.25	222.50	2.5	5,848	0.04%
2023/12/14	9.1	226.36	5	224.20	222.50	4.1	5,885	0.07%
2023/12/13	3	230.33	5.1	227.53	227.50	-2.1	5,851	-0.04%
2023/12/12	3.2	229.91	32	229.13	229.00	-28.8	5,862	-0.49%
2023/12/11	12.5	235.16	46.5	233.53	234.00	-34	5,839	-0.58%
2023/12/08	34.8	252.38	8.4	252.73	248.00	26.4	5,772	0.46%
2023/12/07	39	266.29	18.2	266.17	263.00	20.8	5,651	0.37%
2023/12/06	50.1	261.59	20.1	259.44	256.50	30	5,482	0.55%
2023/12/05	24.1	252.70	4.3	252.65	253.00	19.8	5,403	0.37%
2023/12/04	12	256.08	9.7	256.58	254.00	2.3	5,378	0.04%
2023/12/01	3	249.67	6.1	249.10	247.00	-3.1	5,348	-0.06%
2023/11/30	9.1	248.07	3	249.07	247.00	6.1	5,408	0.11%
2023/11/29	6	256.23	4	251.50	251.00	2	5,432	0.04%
2023/11/28	3	254.50	7.7	255.56	256.50	-4.7	5,438	-0.09%
2023/11/27	15	253.20	8.1	253.76	253.50	6.9	5,440	0.13%
2023/11/24	4	252.38	7.8	251.97	254.50	-3.8	5,412	-0.07%
2023/11/22	4	246.25	2.5	248.40	251.50	1.5	5,305	0.03%
2023/11/21	5.4	248.01	8.5	243.86	243.00	-3.1	5,261	-0.06%
2023/11/20	16	252.41	6.5	250.77	247.00	9.5	5,271	0.18%
2023/11/17	13.1	249.69	34	248.90	253.50	-21	5,198	-0.40%
2023/11/16	18	237.83	17	238.03	239.50	1	4,970	0.02%
2023/11/15	13.8	235.09	12.4	236.56	231.00	1.4	4,856	0.03%
2023/11/14	4.1	219.88	5	220.20	221.00	-0.9	4,744	-0.02%
2023/11/13	2.4	212.83	1.4	215.56	211.50	1	4,780	0.02%
2023/11/10	15.3	212.09	1	212.50	212.50	14.3	4,803	0.30%
2023/11/09	5.2	215.59	5.5	215.36	216.00	-0.3	4,821	-0.01%
2023/11/08	12	221.17	1	220.50	220.50	11	4,831	0.23%
2023/11/07	1	219.00	2	220.98	218.00	-1	4,835	-0.02%
2023/11/06	3	221.33	1.5	220.04	221.00	1.5	4,959	0.03%
2023/11/03	1.2	216.29	2.2	215.75	212.50	-1	4,903	-0.02%
2023/11/02	6.2	215.78	1	213.50	213.50	5.2	4,875	0.11%
2023/11/01	1	210.02	1	210.50	211.50	0	4,836	0.00%
2023/10/31	3.3	217.04	2	208.50	209.00	1.3	4,805	0.03%
2023/10/30	0	0.00	2	217.50	217.50	-2	4,735	-0.04%
2023/10/27	3	218.83	2	218.50	221.00	1	4,695	0.02%
2023/10/26	6.1	228.56	6	227.17	225.50	0.1	4,623	0.00%
2023/10/25	1	226.00	2	232.00	230.00	-1	4,563	-0.02%
2023/10/24	45.2	221.77	47	221.06	226.00	-1.8	4,464	-0.04%
2023/10/23	13	224.35	13	224.62	224.00	0	4,366	0.00%
2023/10/20	7	223.71	10.4	226.71	223.00	-3.4	4,390	-0.08%
2023/10/19	44	231.63	44	236.51	231.00	0	4,407	0.00%
2023/10/18	18.6	244.71	9	246.22	243.00	9.6	4,415	0.22%
2023/10/17	19	257.83	36	255.42	255.50	-17	4,444	-0.38%
2023/10/16	66.1	265.58	35	276.11	259.50	31.1	4,496	0.69%
2023/10/13	49.2	296.52	28	299.57	288.00	21.2	4,322	0.49%
2023/10/12	3	297.87	27.2	315.03	320.00	-24.2	4,119	-0.59%
2023/10/11	4.1	282.32	12.3	284.70	291.00	-8.2	3,866	-0.21%
2023/10/06	4.2	278.81	3	278.00	278.00	1.2	3,777	0.03%
2023/10/05	3.1	279.60	9.2	279.78	277.50	-6.1	3,752	-0.16%
2023/10/04	3	282.17	0	0.00	283.00	3	3,715	0.08%
2023/10/03	3.2	294.16	3.1	297.51	292.50	0	3,667	0.00%
2023/10/02	5.2	298.72	2.4	304.24	296.50	2.8	3,616	0.08%
2023/09/28	2	299.25	1.3	296.51	296.50	0.7	3,557	0.02%
2023/09/27	8	292.31	10	292.55	297.00	-2	3,506	-0.06%
2023/09/26	8	297.44	14.1	297.44	294.50	-6.1	3,588	-0.17%
2023/09/25	6	272.17	8.2	280.34	282.50	-2.2	3,598	-0.06%
2023/09/22	3.3	269.87	1	271.00	270.00	2.3	3,634	0.06%
2023/09/21	3	261.00	5	261.39	261.00	-2	3,633	-0.06%
2023/09/20	0.1	262.00	5	261.00	262.50	-4.9	3,677	-0.13%
2023/09/19	14	268.04	2	266.50	265.00	12	3,795	0.32%
2023/09/18	3	270.83	7.3	272.69	273.00	-4.3	3,799	-0.11%
2023/09/15	2	273.00	4.2	273.28	271.00	-2.2	3,800	-0.06%
2023/09/14	1.3	271.07	0.1	272.00	269.50	1.3	3,758	0.03%
2023/09/13	5.2	268.96	9	271.78	273.50	-3.8	3,717	-0.10%
2023/09/12	7.3	286.77	2	281.50	277.50	5.3	3,651	0.15%
2023/09/11	2.1	307.76	14.1	295.46	295.00	-12	3,616	-0.33%
2023/09/08	0.1	307.50	2.1	305.83	304.00	-2	3,599	-0.06%
2023/09/07	2	308.00	2	306.73	307.00	0	3,601	0.00%
2023/09/06	12	313.29	6.3	312.16	307.50	5.7	3,609	0.16%
2023/09/05	11	308.31	24.5	313.21	316.00	-13.5	3,610	-0.37%
2023/09/04	36.3	300.43	32	298.28	298.00	4.3	3,559	0.12%
2023/09/01	3	312.83	6	314.16	309.50	-3	3,660	-0.08%
2023/08/31	8	310.44	1	314.00	308.50	7	3,669	0.19%
2023/08/30	3	310.00	2.4	312.70	315.50	0.6	3,705	0.02%
2023/08/29	2.1	303.89	2	300.25	301.00	0.1	3,871	0.00%
2023/08/28	1.1	302.55	2.1	299.12	298.50	-1	4,067	-0.02%
2023/08/25	1.1	303.36	0	0.00	302.50	1.1	4,121	0.03%
2023/08/24	5.1	318.37	10	320.30	315.00	-5	4,235	-0.12%
2023/08/23	6	311.08	1.2	315.38	310.00	4.8	4,376	0.11%
2023/08/22	2	309.50	2	316.50	309.50	0	4,523	0.00%
2023/08/21	0.1	309.25	0	0.00	308.50	0.1	4,546	0.00%
2023/08/18	5.1	314.74	4.1	311.40	309.00	1.1	4,661	0.02%
2023/08/17	14	313.27	12.3	321.77	327.00	1.7	4,752	0.04%
2023/08/16	19	297.39	8.3	293.05	302.50	10.7	4,689	0.23%
2023/08/15	5.6	291.24	4.1	294.32	290.00	1.4	4,816	0.03%
2023/08/14	6.1	284.43	5	288.00	282.50	1.1	4,903	0.02%
2023/08/11	11.1	296.52	2.2	294.51	292.00	8.9	4,850	0.18%
2023/08/10	42.5	315.29	21.1	315.05	297.00	21.4	4,805	0.45%
2023/08/08	0	0.00	0	329.08	321.50	0	4,770	0.00%
2023/08/07	2	333.75	0	0.00	340.50	2	4,805	0.04%
2023/08/04	1.1	318.00	0	0.00	331.00	1.1	4,874	0.02%
2023/08/02	1	320.00	0	0.00	316.50	1	4,980	0.02%
2023/08/01	0	0.00	0	335.00	339.50	0	5,135	0.00%
2023/07/31	1	333.50	0.1	363.00	340.00	0.9	5,153	0.02%
2023/07/26	0	378.00	0	0.00	375.00	0	5,294	0.00%
2023/07/25	22	401.52	15.2	401.62	397.50	6.8	5,388	0.13%
2023/07/24	16.2	437.79	12	428.26	420.50	4.2	5,295	0.08%
2023/07/21	17	408.53	18.2	413.66	421.00	-1.2	5,228	-0.02%
2023/07/20	17	397.29	18	391.56	383.00	-1	5,159	-0.02%
2023/07/19	5	384.10	3	386.46	391.00	2	5,076	0.04%
2023/07/18	3	358.33	1	362.00	366.00	2	4,950	0.04%
2023/07/17	0	0.00	1	343.50	343.50	-1	5,020	-0.02%
2023/07/13	0	338.00	0	0.00	332.00	0	5,129	0.00%
2023/07/06	0	346.00	0	0.00	356.00	0	5,418	0.00%
2023/07/05	0	345.50	0	0.00	346.50	0	5,422	0.00%
2023/07/04	7	379.00	4	385.25	372.00	3	5,434	0.06%
2023/07/03	1	362.00	2	364.63	372.00	-1	5,292	-0.02%
2023/06/30	4	320.88	14	329.36	338.50	-10	5,151	-0.19%
2023/06/29	10	312.35	8	310.69	317.00	2	5,054	0.04%
2023/06/28	4	312.75	2	303.00	305.00	2	5,014	0.04%
2023/06/27	35.1	316.05	31	320.97	306.50	4.1	4,955	0.08%
2023/06/26	10	339.85	10	336.75	340.00	0	4,926	0.00%
2023/06/21	0	0.00	2	320.00	335.50	-2	4,935	-0.04%
2023/06/19	3	311.83	0	0.00	309.00	3	5,167	0.06%
2023/06/16	0	0.00	3	306.68	317.00	-3	5,260	-0.06%
2023/06/15	0	332.50	5	313.56	314.50	-5	5,260	-0.10%
2023/06/14	2	315.10	3.1	325.37	323.00	-1	5,265	-0.02%
2023/06/13	0	305.53	1	305.00	306.00	-1	5,249	-0.02%
2023/06/09	1	291.50	22	292.11	292.50	-21	5,220	-0.40%
2023/06/08	1	275.00	0	0.00	267.00	1	5,181	0.02%
2023/06/07	13	281.77	20.2	282.29	280.50	-7.2	5,172	-0.14%
2023/06/06	2	272.75	1.3	268.33	266.50	0.7	5,029	0.01%
2023/06/05	1	270.00	1.2	273.35	267.50	-0.2	4,959	0.00%
2023/06/02	8	272.38	17	279.15	270.50	-9	4,884	-0.18%
2023/06/01	8	259.31	72.1	262.14	264.00	-64.1	4,681	-1.37%
2023/05/31	10.1	248.30	6	249.42	246.50	4.1	4,489	0.09%
2023/05/30	1	261.00	12	259.71	253.50	-11	4,491	-0.24%
2023/05/29	17	267.41	14	260.32	254.00	3	4,536	0.07%
2023/05/26	2	263.00	99.5	268.01	268.50	-97.5	4,468	-2.18%
2023/05/25	2	247.25	4	246.25	244.50	-2	4,509	-0.04%
2023/05/24	7	246.50	3	245.50	242.50	4	4,672	0.08%
2023/05/23	2.2	242.64	2	243.00	243.50	0.2	4,606	0.00%
2023/05/19	1	233.50	1	229.50	225.50	0	4,627	0.00%
2023/05/18	3	222.00	8	219.69	223.50	-5	4,574	-0.11%
2023/05/16	0	0.00	8	210.50	207.50	-8	4,796	-0.17%
2023/05/15	14	208.36	2	208.50	207.00	12	5,002	0.24%
2023/05/11	0	0.00	0.3	211.00	209.00	-0.3	5,660	0.00%
2023/05/10	0	0.00	16	211.34	212.00	-16	5,851	-0.27%
2023/05/09	2	208.25	1	208.50	207.50	1	5,973	0.02%
2023/05/08	16.3	209.93	3	209.83	208.00	13.3	5,994	0.22%
2023/05/05	2	199.50	1	198.00	198.00	1	6,034	0.02%
2023/05/04	2	199.25	2	198.25	198.50	0	6,257	0.00%
2023/05/03	2	200.75	1.1	198.09	197.50	0.9	6,646	0.01%
2023/05/02	0	0.00	0.1	206.50	205.50	-0.1	7,018	0.00%
2023/04/28	2	202.75	2	200.50	198.50	0	7,431	0.00%
2023/04/27	0.1	193.62	0	0.00	196.00	0.1	7,850	0.00%
2023/04/26	3	196.32	3	195.50	195.50	0	8,020	0.00%
2023/04/25	1.3	197.19	1	189.00	190.50	0.3	8,054	0.00%
2023/04/24	5.1	201.23	5	202.20	201.00	0.1	8,208	0.00%
2023/04/21	7	204.86	7	205.14	201.50	0	8,469	0.00%
2023/04/20	5	213.81	0	0.00	210.00	5	8,548	0.06%
2023/04/19	2	228.74	2	230.00	225.00	0	8,703	0.00%
2023/04/18	2	243.00	2	238.00	228.50	0	8,905	0.00%
2023/04/17	7	247.21	4	244.63	241.00	3	9,058	0.03%
2023/04/14	4	241.50	6	249.17	252.00	-2	9,109	-0.02%
2023/04/06	3	236.00	0	0.00	232.00	3	10,845	0.03%
2023/03/30	0.1	223.00	0	0.00	227.00	0.1	11,471	0.00%
2023/03/27	4	218.25	2	221.00	223.00	2	12,122	0.02%
2023/03/24	2	217.75	0	0.00	214.50	2	12,140	0.02%
2023/03/23	10	223.65	6.3	223.93	222.50	3.7	12,378	0.03%
2023/03/22	15.2	236.31	1	234.50	233.00	14.2	12,427	0.11%
2023/03/21	11	242.05	2	244.00	240.50	9	12,444	0.07%
2023/03/20	17	238.65	1	238.50	239.50	16	12,479	0.13%
2023/03/16	6	227.00	0	0.00	228.00	6	13,019	0.05%
2023/03/15	20	228.80	0	0.00	226.50	20	13,217	0.15%
2023/03/14	6	212.50	0	0.00	216.00	6	13,305	0.05%
2023/03/13	2	215.00	0	0.00	213.00	2	13,433	0.01%
2023/03/10	0.2	223.24	0	0.00	220.50	0.2	13,587	0.00%
2023/03/08	0	0.00	1	232.00	235.50	-1	14,255	-0.01%
2023/03/07	1.1	236.02	0	0.00	233.50	1.1	14,437	0.01%
2023/03/03	0	0.00	31	238.10	234.00	-31	15,128	-0.20%
2023/03/02	6	245.17	3	244.50	241.00	3	15,599	0.02%
2023/03/01	39	246.01	44	244.19	244.50	-5	15,637	-0.03%
2023/02/24	1	237.00	1	239.50	239.00	0	15,651	0.00%
2023/02/23	11	237.91	3	235.83	234.00	8	16,017	0.05%
2023/02/22	4	239.00	8.1	241.96	242.00	-4.1	15,983	-0.03%
2023/02/21	0	0.00	1	235.50	239.00	-1	16,267	-0.01%
2023/02/20	3	234.17	8	233.25	236.00	-5	16,383	-0.03%
2023/02/17	4	237.25	5	239.09	232.50	-1	16,529	-0.01%
2023/02/16	4	238.38	4	238.13	240.00	0	16,582	0.00%
2023/02/15	7	236.79	8	235.81	234.50	-1	16,915	-0.01%
2023/02/14	9	235.34	7	235.50	233.50	2	17,106	0.01%
2023/02/13	6	235.17	7	235.93	237.00	-1	17,575	-0.01%
2023/02/10	8	233.38	7	233.86	229.00	1	18,189	0.01%
2023/02/09	21	230.74	21.2	232.83	230.00	-0.2	18,423	0.00%
2023/02/08	4	221.62	6	221.92	219.00	-2	18,190	-0.01%
2023/02/07	9.1	218.65	9	216.56	217.00	0.1	18,165	0.00%
2023/02/06	3	214.17	2	212.75	217.50	1	18,269	0.01%
2023/02/03	2.1	215.60	2	215.00	212.50	0.1	18,329	0.00%
2023/02/02	6	216.83	5	216.50	214.00	1	18,361	0.01%
2023/02/01	8	215.38	10.1	215.27	212.50	-2.1	18,399	-0.01%
2023/01/31	10	204.55	8.1	204.02	212.50	1.9	18,251	0.01%
2023/01/30	17.1	211.25	16	204.72	200.00	1.1	18,022	0.01%
2023/01/17	10	195.75	27	199.93	205.50	-17	17,738	-0.10%
2023/01/16	6	183.08	5	183.60	187.00	1	17,413	0.01%
2023/01/13	5	181.20	3	180.83	180.00	2	17,381	0.01%
2023/01/12	10.1	188.45	10	181.50	180.00	0.1	17,521	0.00%
2023/01/11	12	187.75	16	187.13	186.00	-4	17,472	-0.02%
2023/01/10	8	185.38	9	184.22	181.50	-1	17,540	-0.01%
2023/01/09	10	187.20	13.1	186.24	183.00	-3.1	17,679	-0.02%
2023/01/06	40.1	185.10	35	183.33	183.50	5.1	17,642	0.03%
2023/01/05	4.1	186.61	4	184.00	179.00	0.1	17,648	0.00%
2023/01/04	2	190.50	4	188.00	186.00	-2	17,784	-0.01%
2023/01/03	14.1	187.23	13	187.93	193.50	1	17,906	0.01%
2022/12/30	77	184.40	75.1	182.13	188.00	1.9	18,202	0.01%
2022/12/29	13.1	171.40	17.1	172.70	179.50	-4	18,410	-0.02%
2022/12/28	5	171.70	5	173.00	171.50	0	18,224	0.00%
2022/12/27	5.1	174.30	4	173.88	172.50	1.1	18,331	0.01%
2022/12/26	25	178.68	14.1	179.30	174.00	11	18,266	0.06%
2022/12/23	17	181.06	29.9	181.69	183.50	-12.9	18,174	-0.07%
2022/12/22	11.2	173.71	15	173.33	171.00	-3.8	17,821	-0.02%
2022/12/21	28	171.52	25.1	168.39	167.50	3	17,658	0.02%
2022/12/20	10.8	178.28	8.1	178.64	168.00	2.8	17,592	0.02%
2022/12/19	2.1	170.69	3	171.33	171.50	-0.9	17,281	-0.01%
2022/12/16	3	172.33	1	170.00	169.00	2	17,330	0.01%
2022/12/15	27.1	179.32	29.1	179.57	178.50	-2.1	17,300	-0.01%
2022/12/14	27.1	168.23	33.1	171.13	178.50	-6.1	17,038	-0.04%
2022/12/13	1.1	163.14	2	163.25	162.50	-0.9	16,940	-0.01%
2022/12/12	7.1	171.60	6	172.00	166.00	1.1	16,904	0.01%
2022/12/09	15	175.83	10	174.15	171.00	5	16,826	0.03%
2022/12/08	6	168.33	9.1	168.74	171.00	-3	16,541	-0.02%
2022/12/07	8.1	164.39	5	161.30	164.00	3.1	16,413	0.02%
2022/12/06	7.1	165.73	7	166.14	166.50	0.1	16,349	0.00%
2022/12/05	3	168.33	6	168.00	166.50	-3	16,450	-0.02%
2022/12/02	10	167.15	7	167.29	165.00	3	16,512	0.02%
2022/12/01	4	166.23	5.1	166.95	167.00	-1	16,564	-0.01%
2022/11/30	31	165.45	31	166.47	162.50	0	16,455	0.00%
2022/11/29	11	161.36	14	161.46	159.00	-3	16,244	-0.02%
2022/11/28	9	161.50	11.1	160.62	164.00	-2.1	16,447	-0.01%
2022/11/25	20.1	166.65	19	166.50	161.50	1	16,665	0.01%
2022/11/24	22	158.32	38	158.76	163.00	-16	16,443	-0.10%
2022/11/23	11.1	148.59	13	148.88	148.50	-1.9	16,101	-0.01%
2022/11/22	22	147.73	6.1	147.24	146.50	16	16,075	0.10%
2022/11/21	29.1	154.38	34	153.41	150.50	-4.9	16,110	-0.03%
2022/11/18	9	152.94	4	146.00	146.00	5	15,705	0.03%
2022/11/17	26	152.23	29	152.36	152.50	-3	15,663	-0.02%
2022/11/16	13	146.00	14	147.79	150.50	-1	15,234	-0.01%
2022/11/15	17.1	146.67	14	146.29	146.50	3.1	15,095	0.02%
2022/11/14	14	147.79	15	147.60	149.50	-1	15,105	-0.01%
2022/11/11	28	145.95	53.2	145.20	145.00	-25.2	15,192	-0.17%
2022/11/10	17.2	136.72	18.1	137.54	136.50	-0.9	14,882	-0.01%
2022/11/09	46	146.30	41	145.77	138.50	5	14,565	0.03%
2022/11/08	60	147.77	57.4	147.82	141.00	2.6	13,981	0.02%
2022/11/07	46	140.20	49	141.23	146.00	-3	13,448	-0.02%
2022/11/04	16	128.50	17	130.47	133.00	-1	13,181	-0.01%
2022/11/03	5	121.40	8	120.13	121.00	-3	12,956	-0.02%
2022/11/02	11	122.23	8	121.06	119.50	3	12,825	0.02%
2022/11/01	18	118.75	6	119.33	120.00	12	12,621	0.10%
2022/10/31	11	117.82	12.2	118.75	117.00	-1.2	12,485	-0.01%
2022/10/28	9	114.00	7	112.79	113.00	2	12,307	0.02%
2022/10/27	11	111.73	7	113.36	115.50	4	12,127	0.03%
2022/10/26	5	102.70	12	104.00	105.00	-7	11,987	-0.06%
2022/10/25	9.2	107.72	10	105.95	105.00	-0.8	12,115	-0.01%
2022/10/24	12	111.46	14	109.00	108.00	-2	12,028	-0.02%
2022/10/21	22	110.98	18	111.25	111.50	4	11,999	0.03%
2022/10/20	26.1	113.30	21	113.26	115.00	5.1	11,822	0.04%
2022/10/19	5	122.40	2	121.75	118.50	3	11,590	0.03%
2022/10/18	16	124.84	15	123.97	122.00	1	11,429	0.01%
2022/10/17	23	121.39	23	121.37	122.50	0	11,074	0.00%
2022/10/14	19	121.37	21	125.93	127.00	-2	10,824	-0.02%
2022/10/13	4	118.75	4	118.38	115.50	0	10,775	0.00%
2022/10/12	10	124.20	11.1	122.05	123.50	-1.1	10,604	-0.01%
2022/10/11	5	125.40	15.2	126.65	123.00	-10.2	10,259	-0.10%
2022/10/07	22.1	135.47	23	132.46	130.50	-0.9	9,932	-0.01%
2022/10/06	41	132.27	39	134.21	140.00	2	9,251	0.02%
2022/10/05	5	122.80	5	125.20	127.50	0	8,418	0.00%
2022/10/04	15	113.00	8	112.94	116.00	7	8,242	0.08%
2022/10/03	6	101.58	6	105.58	107.00	0	8,050	0.00%
2022/09/30	4	102.58	4	100.30	105.00	0	7,969	0.00%
2022/09/29	10	104.90	4	103.00	102.50	6	7,855	0.08%
2022/09/28	15	103.73	0.5	102.00	102.00	14.5	7,813	0.19%
2022/09/27	9	106.22	2	108.00	108.50	7	7,744	0.09%
2022/09/26	10.1	106.09	2	103.50	103.00	8.1	7,655	0.11%
2022/09/23	9.5	109.68	2	107.50	107.50	7.5	7,572	0.10%
2022/09/22	12	110.04	6	110.92	115.00	6	7,463	0.08%
2022/09/21	5	111.50	0	0.00	109.00	5	7,371	0.07%
2022/09/20	7	112.07	3	112.83	113.50	4	7,330	0.05%
2022/09/19	35	114.93	5	111.80	111.00	30	7,240	0.41%
2022/09/16	4	113.50	0	0.00	114.50	4	7,200	0.06%
2022/09/15	15	114.70	6	114.92	113.50	9	7,211	0.12%
2022/09/14	13	112.27	4	112.00	112.50	9	7,138	0.13%
2022/09/13	3	117.67	4	114.75	113.00	-1	7,095	-0.01%
2022/09/12	13	117.77	16	117.81	116.00	-3	6,983	-0.04%
2022/09/08	10	114.45	10	114.25	115.50	0	6,819	0.00%
2022/09/07	3	114.33	3	112.17	113.50	0	6,746	0.00%
2022/09/06	3	106.83	2	109.00	109.00	1	6,626	0.02%
2022/09/05	4	111.50	1.1	111.80	111.00	2.9	6,550	0.04%
2022/09/02	24.1	114.68	8	118.81	111.00	16.1	6,382	0.25%
2022/09/01	3	116.01	14.2	114.91	113.00	-11.2	6,102	-0.18%
2022/08/31	8.1	110.44	222	113.90	114.00	-214	5,722	-3.74%	大賣/鉅額交易
2022/08/30	2.1	101.44	2	103.25	104.00	0.1	5,515	0.00%
2022/08/29	1	94.80	0	0.00	94.90	1	5,373	0.02%
2022/08/26	3	96.23	4	96.75	96.40	-1	5,309	-0.02%
2022/08/25	6	90.12	5	91.50	91.80	1	5,105	0.02%
2022/08/24	4	89.28	7	88.64	87.50	-3	4,994	-0.06%
2022/08/23	0	0.00	1	89.50	88.80	-1	4,887	-0.02%
2022/08/19	2	89.80	8	91.89	92.40	-6	4,832	-0.12%
2022/08/18	11	87.44	11	88.15	89.20	0	4,704	0.00%
2022/08/17	6	85.78	1	85.50	85.90	5	4,502	0.11%
2022/08/16	4	80.80	13	80.45	81.70	-9	4,499	-0.20%
2022/08/15	8	79.48	2	78.25	79.60	6	4,497	0.13%
2022/08/12	4	82.85	1	81.60	81.30	3	4,427	0.07%
2022/08/11	3	81.47	25	84.58	85.20	-22	4,102	-0.54%
2022/08/10	1	78.00	0	0.00	77.50	1	3,838	0.03%
2022/08/09	1	79.70	1	76.70	77.10	0	3,806	0.00%
2022/08/05	0	0.00	4	79.40	78.70	-4	3,627	-0.11%
2022/08/04	1	79.50	5	79.00	78.90	-4	3,567	-0.11%
2022/08/03	4	81.23	3	80.40	79.40	1	3,511	0.03%
2022/08/02	6	83.82	3	83.07	83.40	3	3,405	0.09%
2022/08/01	8	81.33	10	82.11	85.40	-2	3,253	-0.06%
2022/07/28	6	71.10	9	70.77	71.50	-3	2,846	-0.11%
2022/07/25	2	68.70	0	0.00	68.50	2	2,642	0.08%
2022/07/21	1	67.00	1	67.40	67.90	0	2,602	0.00%
2022/07/20	6	67.42	7	68.01	67.30	-1	2,532	-0.04%
2022/07/19	2	62.10	4	63.25	64.70	-2	2,385	-0.08%
2022/07/18	1	59.60	0	0.00	58.90	1	2,304	0.04%
2022/07/01	2	59.60	0	0.00	57.00	2	2,410	0.08%
2022/06/30	2	67.70	0	0.00	61.20	2	2,464	0.08%
2022/06/27	0	0.00	2	70.80	68.30	-2	2,501	-0.08%
2022/06/23	0	0.00	1	68.40	68.20	-1	2,580	-0.04%
2022/06/22	1	68.10	1	66.50	66.20	0	2,563	0.00%
2022/06/21	1	67.40	0	0.00	67.60	1	2,660	0.04%
2022/06/20	2	65.90	2	65.15	63.10	0	2,687	0.00%
2022/06/16	10	70.64	8	67.96	66.30	2	2,845	0.07%
2022/06/15	5	70.08	6	70.03	70.00	-1	2,872	-0.03%
2022/06/14	1	66.10	0	0.00	66.00	1	2,789	0.04%
2022/06/10	1	71.70	8	71.54	72.00	-7	2,767	-0.25%
2022/06/09	5	68.54	9	68.93	68.90	-4	2,724	-0.15%
2022/06/07	2	66.50	1	65.90	65.90	1	2,823	0.04%
2022/06/06	3	66.53	4.1	66.00	65.40	-1.1	2,960	-0.04%
2022/06/02	12	66.13	7	65.79	65.30	5	3,014	0.17%
2022/05/31	4	64.53	4	64.40	63.50	0	3,003	0.00%
2022/05/30	2	65.20	0	0.00	64.90	2	2,965	0.07%
2022/05/27	2	65.45	1	64.80	65.80	1	2,909	0.03%
2022/05/26	8	66.14	7	65.67	65.50	1	2,852	0.04%
2022/05/25	3	61.93	9	63.99	66.00	-6	2,734	-0.22%
2022/05/24	9	62.19	17	61.36	60.60	-8	2,586	-0.31%
2022/05/23	2	57.25	2	59.00	60.20	0	2,434	0.00%
2022/05/16	5	50.80	0	0.00	50.80	5	2,352	0.21%
2022/05/04	10	55.20	0	0.00	55.20	10	2,312	0.43%
2022/04/27	5	50.78	0	0.00	52.10	5	2,281	0.22%
2022/04/21	0	0.00	1	55.40	55.50	-1	2,265	-0.04%
2022/04/12	5.1	59.66	2	58.90	58.80	3.1	2,171	0.14%
2022/04/11	3	60.73	1	60.30	59.70	2	2,170	0.09%
2022/04/07	2	64.80	0	0.00	63.80	2	2,077	0.10%
2022/04/06	8	67.13	3	66.33	66.30	5	2,061	0.24%
2022/04/01	3	67.90	3	67.60	67.60	0	1,982	0.00%
2022/03/31	0	0.00	1	67.90	67.90	-1	1,970	-0.05%
2022/03/30	3	69.50	4	68.45	68.20	-1	1,909	-0.05%
2022/03/29	0	0.00	0.1	69.62	69.00	-0.1	1,872	-0.01%
2022/03/28	2	69.90	6	70.95	70.50	-4	1,846	-0.22%
2022/03/25	10.1	68.50	1.1	67.66	67.30	9	1,744	0.51%
2022/03/24	9	70.06	9	70.10	70.50	0	1,733	0.00%
2022/03/23	3	66.90	0.1	69.00	67.20	2.9	1,610	0.18%
2022/03/22	3	67.13	4.3	67.24	68.50	-1.3	1,558	-0.08%
2022/03/21	4.1	67.22	4	68.20	68.20	0.1	1,475	0.01%
2022/03/18	7	64.31	8	65.38	64.60	-1	1,337	-0.07%
2022/03/15	50	60.00	0	0.00	58.80	50	1,116	4.48%
2022/03/14	5	63.50	2	64.70	65.20	3	1,054	0.28%
2022/03/11	3.5	63.10	13	64.31	65.30	-9.5	991	-0.96%
2022/03/10	1	62.00	0	0.00	61.30	1	884	0.11%
2022/03/09	0	0.00	15	63.50	62.00	-15	839	-1.79%
2022/03/08	1	59.20	2	58.90	57.90	-1	699	-0.14%
2022/03/07	0	0.00	1	52.60	56.30	-1	619	-0.16%
2022/03/02	1	52.00	0	0.00	51.90	1	595	0.17%
2022/03/01	0	0.00	1.2	51.60	51.40	-1.2	605	-0.20%
2022/02/25	1	49.85	0	0.00	49.75	1	614	0.16%
2022/02/22	1	50.40	0	0.00	50.70	1	662	0.15%
2022/01/26	1	52.00	0	0.00	51.90	1	792	0.13%
2022/01/18	2	53.90	0	0.00	53.50	2	926	0.22%
2022/01/17	6	54.93	0	0.00	55.40	6	923	0.65%
2022/01/13	0.2	55.10	0	0.00	54.80	0.2	916	0.02%
2021/12/29	0	0.00	3	64.00	63.30	-3	829	-0.36%
2021/12/24	2	59.10	0	0.00	59.00	2	775	0.26%
2021/12/22	20	59.38	0	0.00	59.20	20	776	2.58%
2021/12/14	5.3	59.09	0	0.00	59.40	5.3	682	0.78%
2021/12/13	2	63.00	0	0.00	61.00	2	676	0.30%
2021/12/08	0	0.00	1	61.00	60.60	-1	665	-0.15%
2021/12/06	26	60.61	0	0.00	60.40	26	653	3.98%
2021/12/03	1	61.50	1	61.30	61.00	0	638	0.00%
2021/12/02	25	59.24	0	0.00	59.20	25	592	4.22%
2021/11/26	31	56.81	0	0.00	57.20	31	559	5.54%
2021/11/22	2	59.45	1	59.00	58.50	1	525	0.19%
2021/11/18	35	56.79	1	57.00	56.70	34	486	6.99%
2021/11/15	0	0.00	10	55.60	56.30	-10	465	-2.15%
2021/11/12	12	55.41	0	0.00	55.80	12	453	2.65%
2021/11/10	10	52.99	1	53.00	53.30	9	415	2.17%
2021/11/09	22	54.80	2	53.85	54.70	20	396	5.05%
2021/11/08	0	0.00	1	52.50	52.40	-1	360	-0.28%
2021/11/01	2	51.00	4	51.43	52.20	-2	336	-0.59%
2021/10/29	1	51.20	2	50.75	50.30	-1	318	-0.31%
2021/10/28	0	0.00	1	49.30	49.90	-1	312	-0.32%
2021/10/27	0	0.00	1	49.20	49.50	-1	324	-0.31%
2021/10/26	0	0.00	2	49.95	49.95	-2	268	-0.74%
2021/10/25	0	0.00	2	45.35	45.45	-2	236	-0.84%
2021/10/18	0	0.00	1	43.65	43.70	-1	272	-0.37%
2021/10/13	0	0.00	1	42.50	42.65	-1	293	-0.34%
2021/10/08	0	0.00	1	43.40	43.20	-1	303	-0.33%
2021/10/07	0	0.00	1	43.00	42.70	-1	347	-0.29%
2021/10/05	0	0.00	3	42.45	42.60	-3	394	-0.76%
2021/10/04	0	0.00	1	41.70	41.65	-1	393	-0.25%
2021/09/23	0	0.00	1	44.80	44.80	-1	388	-0.26%
2021/09/01	0	0.00	3	46.08	46.65	-3	394	-0.76%
2021/08/31	1	45.20	0	0.00	45.50	1	392	0.25%
2021/08/25	0	0.00	1	47.10	46.70	-1	381	-0.26%
2021/08/23	0	0.00	2	46.63	47.70	-2	378	-0.53%
2021/08/20	0	0.00	3	44.42	44.40	-3	375	-0.80%
2021/08/05	0	0.00	2	50.20	50.00	-2	414	-0.48%
2021/08/03	0	0.00	2	50.80	51.40	-2	439	-0.46%
2021/08/02	4	51.00	1	50.70	51.70	3	428	0.70%
2021/07/26	1	50.80	0	0.00	50.40	1	444	0.22%
2021/07/15	1	49.30	0	0.00	49.30	1	440	0.23%
2021/07/13	1	50.00	7	50.49	51.80	-6	459	-1.31%
2021/07/12	0	0.00	2	46.65	47.10	-2	455	-0.44%
2021/07/07	3	47.03	0	0.00	47.10	3	472	0.64%
2021/07/06	1	47.50	0	0.00	47.10	1	481	0.21%
2021/07/05	0	0.00	1	47.50	47.60	-1	491	-0.20%
2021/05/28	0	0.00	1	44.85	45.10	-1	608	-0.16%
2021/05/12	1	42.50	0	0.00	42.65	1	604	0.17%
2021/05/05	1	48.80	0	0.00	48.60	1	632	0.16%
2021/05/04	1	48.70	0	0.00	48.85	1	641	0.16%
2021/04/28	0	0.00	1	53.20	53.20	-1	753	-0.13%
2021/04/23	0	0.00	1	54.10	53.60	-1	768	-0.13%
2021/04/21	1	54.90	0	0.00	54.60	1	803	0.12%
2021/04/19	1	57.40	7	57.99	57.60	-6	835	-0.72%
2021/04/16	0	0.00	1	56.60	56.80	-1	798	-0.13%
2021/04/15	0	0.00	1	52.70	52.70	-1	796	-0.13%
2021/04/14	1	51.40	0	0.00	51.80	1	811	0.12%
2021/04/12	1	53.50	0	0.00	53.20	1	845	0.12%
2021/04/06	2	55.00	1	55.00	55.20	1	855	0.12%
2021/04/01	0	0.00	3	56.37	56.60	-3	846	-0.35%
2021/03/30	1	55.70	1	55.80	55.70	0	835	0.00%
2021/03/22	0	0.00	1	53.70	54.70	-1	839	-0.12%
2021/03/18	0	0.00	3	53.63	53.30	-3	834	-0.36%
2021/03/11	0	0.00	1	53.60	53.50	-1	840	-0.12%
2021/03/09	1	52.20	0	0.00	52.40	1	845	0.12%
2021/02/26	1	52.50	0	0.00	52.80	1	889	0.11%
2021/02/23	2	54.20	5	54.10	54.30	-3	906	-0.33%
2021/02/17	0	0.00	9	52.40	52.40	-9	921	-0.98%
2021/02/05	1	52.00	0	0.00	51.80	1	928	0.11%
2021/02/04	1	52.10	0	0.00	52.00	1	941	0.11%
2021/02/01	1	53.70	0	0.00	53.60	1	980	0.10%
2021/01/26	5	59.10	0	0.00	59.20	5	952	0.53%
2021/01/22	3	59.97	2	59.50	59.90	1	920	0.11%
2021/01/21	0	0.00	1	56.30	56.30	-1	825	-0.12%
2021/01/18	1	54.90	0	0.00	54.70	1	789	0.13%
2021/01/15	3	56.93	0	0.00	56.50	3	781	0.38%
2021/01/14	1	59.20	0	0.00	59.00	1	764	0.13%
2021/01/13	0	0.00	1	61.00	60.00	-1	737	-0.14%
2021/01/08	5	59.30	1	59.00	59.30	4	679	0.59%
2021/01/07	1	57.10	10	59.00	58.40	-9	645	-1.39%
2021/01/04	0	0.00	2	57.00	57.20	-2	612	-0.33%
2020/12/31	0	0.00	3	54.93	55.00	-3	583	-0.51%
2020/12/30	0	0.00	5	54.00	53.90	-5	573	-0.87%
2020/12/29	0	0.00	1	53.90	53.70	-1	572	-0.17%
2020/12/24	0	0.00	1	52.70	52.70	-1	563	-0.18%
2020/12/21	1	51.70	0	0.00	51.90	1	611	0.16%
2020/12/18	0	0.00	1	53.50	53.40	-1	610	-0.16%
2020/12/16	2	53.40	1	52.30	52.70	1	611	0.16%
2020/12/15	1	51.10	0	0.00	51.00	1	607	0.16%
2020/12/14	1	52.10	0	0.00	52.80	1	610	0.16%
2020/12/09	10	53.50	0	0.00	53.10	10	622	1.61%
2020/12/08	1	54.20	0	0.00	54.20	1	623	0.16%
2020/12/02	1	56.00	1	55.80	56.50	0	632	0.00%
2020/12/01	1	55.50	0	0.00	55.50	1	625	0.16%
2020/11/30	1	55.40	1	54.40	54.30	0	644	0.00%
2020/11/27	0	0.00	1	55.20	55.20	-1	648	-0.15%
2020/11/26	1	56.90	0	0.00	55.30	1	656	0.15%
2020/11/25	1	55.90	0	0.00	56.00	1	653	0.15%
2020/10/08	0	0.00	0.1	52.00	51.60	-0.1	1,706	-0.01%
2020/10/06	0.1	53.50	4	53.30	53.20	-3.9	1,741	-0.22%
2020/09/28	0	0.00	1	54.00	53.80	-1	1,884	-0.05%
2020/09/22	6	56.95	0	0.00	56.80	6	2,180	0.28%
2020/09/17	0	0.00	1	59.40	58.80	-1	2,189	-0.05%
2020/09/15	3	58.93	4	58.20	58.20	-1	2,214	-0.05%
2020/09/11	0	0.00	1	57.00	56.50	-1	2,250	-0.04%
2020/09/03	0	0.00	1	60.00	59.10	-1	2,529	-0.04%
2020/08/27	6	57.50	0	0.00	57.70	6	2,782	0.22%
2020/08/26	10	56.65	6	57.93	58.70	4	2,797	0.14%
2020/08/25	3	56.63	2	56.80	56.40	1	2,804	0.04%
2020/08/21	1	56.40	0	0.00	56.40	1	2,867	0.03%
2020/08/20	3	57.03	3	57.57	56.20	0	2,942	0.00%
2020/08/19	3	63.50	3	62.10	62.00	0	2,946	0.00%
2020/08/17	5	62.40	0	0.00	61.60	5	3,060	0.16%
2020/08/13	0	0.00	3	61.63	61.50	-3	3,364	-0.09%
2020/08/12	1	61.00	2	61.70	61.20	-1	3,500	-0.03%
2020/08/11	1	63.50	0	0.00	61.90	1	3,533	0.03%
2020/08/10	0	0.00	3	64.57	63.10	-3	3,551	-0.08%
2020/08/06	2	68.40	0	0.00	67.80	2	3,630	0.06%
2020/08/05	0	0.00	1	68.70	69.30	-1	3,682	-0.03%
2020/08/03	1	67.60	1	67.10	67.10	0	3,754	0.00%
2020/07/31	9	66.70	0	0.00	66.20	9	3,784	0.24%
2020/07/29	2	68.00	0	0.00	67.40	2	3,866	0.05%
2020/07/28	3	68.70	8	66.80	66.40	-5	3,863	-0.13%
2020/07/27	7	69.14	3	70.23	69.50	4	3,896	0.10%
2020/07/24	2	69.60	0	0.00	68.80	2	3,905	0.05%
2020/07/23	10	73.00	5	71.80	71.80	5	3,912	0.13%
2020/07/22	3	71.70	6	72.22	71.70	-3	3,936	-0.08%
2020/07/21	6	70.00	8	70.53	70.00	-2	3,892	-0.05%
2020/07/20	3	69.30	3	69.80	69.10	0	3,870	0.00%
2020/07/17	19	74.59	10	68.20	69.50	9	3,862	0.23%
2020/07/16	4	74.10	5.1	74.48	75.30	-1.1	3,786	-0.03%
2020/07/15	0	0.00	3	70.33	68.50	-3	3,581	-0.08%
2020/07/13	0	0.00	2	69.30	69.30	-2	3,568	-0.06%
2020/07/10	1	66.00	2	66.65	68.10	-1	3,601	-0.03%
2020/07/09	4	67.98	0	0.00	67.80	4	3,601	0.11%
2020/07/08	7	69.84	9	69.36	68.90	-2	3,616	-0.06%
2020/07/07	2	69.00	0	0.00	68.80	2	3,634	0.06%
2020/07/06	0	0.00	2	70.30	70.10	-2	3,701	-0.05%
2020/07/03	3.1	68.99	0	0.00	68.60	3.1	3,739	0.08%
2020/07/02	4	71.23	4	71.15	70.60	0	3,803	0.00%
2020/07/01	0	0.00	4	69.35	69.90	-4	3,767	-0.11%
2020/06/24	5	63.20	5	62.80	63.40	0	3,855	0.00%
2020/06/23	1	63.50	0	0.00	62.60	1	3,973	0.03%
2020/06/19	1	64.80	0	0.00	64.50	1	4,140	0.02%
2020/06/18	0	0.00	1	66.20	66.30	-1	4,164	-0.02%
2020/06/17	2	67.55	5	67.16	67.60	-3	4,197	-0.07%
2020/06/16	3	64.57	1	64.40	64.50	2	4,178	0.05%
2020/06/15	1	64.20	0	0.00	62.80	1	4,247	0.02%
2020/06/12	5	63.80	3	64.40	65.00	2	4,313	0.05%
2020/06/11	0	0.00	1	66.20	66.70	-1	4,325	-0.02%
2020/06/10	2	67.60	0	0.00	69.90	2	4,380	0.05%
2020/06/09	1	66.00	0	0.00	65.70	1	4,398	0.02%
2020/06/05	2	72.60	1	72.80	72.90	1	4,397	0.02%
2020/06/04	2	76.10	0	0.00	73.50	2	4,438	0.05%
2020/06/03	0	0.00	1	74.20	73.80	-1	4,378	-0.02%
2020/06/02	0	0.00	1	74.20	72.10	-1	4,365	-0.02%
2020/05/29	3	73.63	4	73.80	73.80	-1	4,379	-0.02%
2020/05/28	1	71.90	0	0.00	72.20	1	4,392	0.02%
2020/05/27	7	75.56	6	74.63	73.00	1	4,437	0.02%
2020/05/26	1	74.00	7	73.79	74.90	-6	4,450	-0.13%
2020/05/25	3	72.87	6	73.08	74.60	-3	4,551	-0.07%
2020/05/22	9	73.09	8	72.04	71.00	1	4,608	0.02%
2020/05/21	17	73.12	16	73.51	75.50	1	4,741	0.02%
2020/05/20	10	71.63	9	72.22	71.50	1	4,852	0.02%
2020/05/19	3	67.43	2	67.20	68.70	1	4,954	0.02%
2020/05/15	3	64.40	3	62.37	62.50	0	5,026	0.00%
2020/05/14	5	66.24	3	66.23	64.50	2	5,059	0.04%
2020/05/13	3	68.10	2	68.45	68.00	1	5,074	0.02%
2020/05/12	0	0.00	5	66.88	70.10	-5	5,061	-0.10%
2020/05/11	0	0.00	1	66.00	65.60	-1	5,073	-0.02%
2020/05/08	2	67.70	1	66.30	65.70	1	5,099	0.02%
2020/05/07	2	65.50	4	65.63	66.10	-2	5,126	-0.04%
2020/05/06	1	63.20	0	0.00	63.40	1	5,214	0.02%
2020/05/05	2	64.15	1	64.50	64.20	1	5,346	0.02%
2020/05/04	6	63.23	1	62.90	62.90	5	5,361	0.09%
2020/04/30	1	66.00	0	0.00	64.20	1	5,439	0.02%
2020/04/29	1	63.30	1	64.00	63.30	0	5,537	0.00%
2020/04/28	2	64.40	1	63.90	63.40	1	5,574	0.02%
2020/04/27	3	62.33	3	63.27	64.30	0	5,709	0.00%
2020/04/22	1	59.80	1	60.70	61.30	0	5,806	0.00%
2020/04/21	1	64.30	2	61.85	62.00	-1	5,838	-0.02%
2020/04/15	0	0.00	3	63.10	63.60	-3	6,290	-0.05%
2020/04/14	2	61.20	0	0.00	61.40	2	6,422	0.03%
2020/04/10	2	59.10	2	59.60	60.50	0	6,439	0.00%
2020/04/09	2	60.25	2	59.10	59.10	0	6,428	0.00%
2020/04/08	4	59.60	4	59.48	58.50	0	6,326	0.00%
2020/04/07	0	0.00	1	59.30	59.00	-1	6,280	-0.02%
2020/04/06	3	52.83	5	54.56	56.40	-2	6,211	-0.03%
2020/04/01	4	50.88	5	50.18	51.30	-1	6,123	-0.02%
2020/03/31	1	48.50	3	49.00	49.45	-2	6,107	-0.03%
2020/03/30	2	46.15	2	46.55	48.45	0	6,018	0.00%
2020/03/27	10	47.99	7	47.49	47.10	3	5,993	0.05%
2020/03/26	0	0.00	1	47.75	47.75	-1	5,868	-0.02%
2020/03/25	2	44.23	0	0.00	43.45	2	5,762	0.03%
2020/03/24	0	0.00	1	40.75	41.60	-1	5,666	-0.02%
2020/03/23	3	36.73	1	38.30	37.90	2	5,622	0.04%
2020/03/19	13	40.16	2	40.10	40.05	11	5,563	0.20%
2020/03/18	2	47.45	40	45.98	44.50	-38	5,515	-0.69%
2020/03/17	12	45.07	1	46.85	44.85	11	5,438	0.20%
2020/03/16	14	51.73	0	0.00	49.80	14	5,348	0.26%
2020/03/13	1	51.70	6	51.98	55.30	-5	5,276	-0.09%
2020/03/12	2	55.30	0	0.00	55.50	2	5,162	0.04%
2020/03/10	21	62.61	2	64.30	65.20	19	4,978	0.38%
2020/03/05	0	0.00	2	72.55	72.20	-2	4,809	-0.04%
2020/03/04	2	71.30	1	70.10	70.10	1	4,768	0.02%
2020/03/03	1	73.20	8	73.00	71.20	-7	4,738	-0.15%
2020/03/02	2	71.30	0	0.00	71.10	2	4,693	0.04%
2020/02/27	3	71.57	2	71.09	70.20	1	4,637	0.02%
2020/02/26	12	75.76	5	75.70	73.70	7	4,569	0.15%
2020/02/25	26	79.16	18	80.36	77.60	8	4,464	0.18%
2020/02/24	9	78.59	1	79.00	78.00	8	4,310	0.19%
2020/02/21	14	85.81	14	84.93	82.60	0	4,194	0.00%
2020/02/20	21	82.80	22	83.70	85.00	-1	3,978	-0.02%
2020/02/19	4	78.88	6	79.42	79.00	-2	3,731	-0.05%
2020/02/18	3	75.40	2	76.60	74.60	1	3,429	0.03%
2020/02/17	3	72.43	0	0.00	72.10	3	3,200	0.09%
2020/02/14	12	71.69	0	0.00	73.20	12	3,157	0.38%
2020/02/13	6	73.70	0	0.00	71.20	6	3,082	0.19%
2020/02/12	1	74.50	2	73.90	73.70	-1	3,017	-0.03%
2020/02/11	4	72.53	0	0.00	72.20	4	2,930	0.14%
2020/02/10	0	0.00	0.3	71.50	71.50	-0.3	2,839	-0.01%
2020/02/07	1	76.20	0	0.00	72.30	1	2,770	0.04%
2020/02/06	9	76.64	9	76.98	76.00	0	2,679	0.00%
2020/02/05	10	74.53	8	74.48	74.50	2	2,541	0.08%
2020/02/03	10	69.41	0	0.00	68.90	10	2,271	0.44%
2020/01/31	12	71.56	2	73.90	72.60	10	2,169	0.46%
2020/01/30	7	79.27	9	78.96	77.40	-2	2,006	-0.10%
2020/01/20	9	84.05	11	83.31	86.00	-2	1,936	-0.10%
2020/01/17	0	0.00	2	78.15	79.00	-2	1,749	-0.11%
2020/01/13	5.1	75.82	5	76.96	78.00	0.1	1,434	0.00%
2020/01/10	3	71.00	18	71.36	71.90	-15	1,230	-1.22%
2020/01/09	6.2	70.87	4	70.95	71.20	2.2	1,164	0.19%
2020/01/08	16.1	67.77	12	68.39	70.90	4.1	1,002	0.40%
2020/01/07	19	63.13	26	62.72	64.50	-7	730	-0.96%
2020/01/06	1.1	58.61	2	59.70	59.90	-0.9	540	-0.17%
2020/01/03	2.1	57.22	1.3	56.86	58.00	0.8	484	0.16%
2020/01/02	6	55.33	6	56.50	56.30	0	428	0.00%
2019/12/30	0	0.00	3	51.20	52.40	-3	378	-0.79%
2019/12/27	10	54.95	1	53.90	53.70	9	357	2.52%
2019/12/26	7	53.19	0	0.00	52.40	7	315	2.22%
2019/12/16	0	0.00	2	45.50	46.15	-2	162	-1.23%
2019/12/10	2	45.20	0	0.00	45.30	2	144	1.39%
2019/12/09	1	46.05	0	0.00	45.05	1	140	0.71%
2019/11/26	2	45.00	0	0.00	45.05	2	127	1.56%
2019/11/25	2	44.30	0	0.00	45.05	2	121	1.65%
2019/11/22	2	42.68	0	0.00	42.65	2	102	1.96%
2019/11/21	2	42.68	0	0.00	43.00	2	100	2.00%
2019/11/20	17	42.06	0	0.00	42.35	17	94	18.08%
2019/11/19	10	41.10	0	0.00	41.10	10	85	11.66%
2019/10/15	0	0.00	0.2	40.90	40.90	-0.2	103	-0.19%
2019/10/01	0	0.00	1	42.90	41.80	-1	110	-0.91%
2019/09/27	1	42.35	0	0.00	42.00	1	110	0.90%
2019/09/03	0	0.00	1	41.50	40.80	-1	125	-0.80%
2019/09/02	1	41.70	4	40.00	42.05	-3	124	-2.41%
2019/08/16	4	39.25	0	0.00	39.30	4	120	3.31%
2019/08/15	0	0.00	1	38.60	39.50	-1	117	-0.85%
2019/08/07	0	0.00	1	41.45	41.65	-1	108	-0.92%
2019/08/05	1	41.80	0	0.00	41.65	1	109	0.91%
2019/08/02	1	43.40	1	43.00	43.45	0	107	0.00%
2019/07/31	1	44.50	0	0.00	44.40	1	105	0.95%
2019/03/08	0	0.00	1	47.15	47.20	-1	153	-0.65%
2019/02/20	1	42.80	0	0.00	43.10	1	112	0.89%
2019/02/12	0	0.00	10	37.45	37.90	-10	72	-13.77%
2018/12/12	3	38.50	0	0.00	38.35	3	154	1.94%
2018/10/12	7	36.80	0	0.00	37.70	7	445	1.57%
2018/10/11	0	0.00	4	37.60	36.05	-4	444	-0.90%
2018/09/17	0	0.00	3	48.70	48.70	-3	607	-0.49%
2018/09/13	0	0.00	1	48.55	49.10	-1	635	-0.16%
2018/09/11	1	48.65	0	0.00	48.65	1	637	0.16%
2018/09/07	2	50.70	0	0.00	50.10	2	627	0.32%
2018/09/06	4	52.00	0	0.00	51.40	4	624	0.64%
2018/09/05	1	51.80	0	0.00	51.60	1	625	0.16%
2018/08/10	0	0.00	1	51.80	50.80	-1	618	-0.16%
2018/07/13	1	50.20	0	0.00	50.40	1	464	0.22%
2018/07/12	1	50.30	3	50.80	50.90	-2	460	-0.43%
2018/06/29	1	50.60	1	51.50	51.90	0	450	0.00%
2018/05/04	0	0.00	1	42.50	42.60	-1	385	-0.26%
2018/04/24	0	0.00	1	44.30	44.35	-1	461	-0.22%
2018/04/19	0	0.00	6	45.53	45.10	-6	602	-1.00%
2018/04/17	1	47.20	0	0.00	45.20	1	651	0.15%
2018/04/13	2	48.30	22	48.35	48.60	-20	640	-3.12%
2018/04/12	22	49.85	0	0.00	48.40	22	634	3.47%
2018/03/29	0	0.00	0	44.50	44.50	0	566	0.00%
2018/03/27	0	0.00	1	45.20	45.70	-1	562	-0.18%
2018/03/13	0	0.00	1	43.80	43.60	-1	556	-0.18%
2018/02/26	1	43.50	0	0.00	44.00	1	511	0.20%
2018/02/21	5	42.20	0	0.00	42.70	5	499	1.00%
2018/01/30	1	43.15	0	0.00	43.15	1	467	0.21%
2018/01/22	0	0.00	2	43.53	43.50	-2	419	-0.48%
2018/01/19	0	0.00	2	45.50	43.85	-2	416	-0.48%
2018/01/02	1	38.70	0	0.00	39.00	1	213	0.47%