高力 (8996)-元大-北府券商分點個股進出

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
423.0
漲跌
▼10.0
漲幅
-2.31%
成交量
17,650張
產業
上市電機機械類股
311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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/05/02	4.1	430.69	3	432.67	423.00	1.1	10,002	0.01%
2024/04/30	4.1	429.05	8.5	425.30	433.00	-4.4	9,750	-0.05%
2024/04/29	3.1	389.50	3	391.83	394.00	0.1	9,490	0.00%
2024/04/26	3.1	382.75	4.2	389.23	383.50	-1.1	9,403	-0.01%
2024/04/25	1.1	369.84	1	368.00	368.00	0.1	9,117	0.00%
2024/04/24	0	0.00	1	341.00	361.50	-1	8,882	-0.01%
2024/04/23	5	336.39	2	334.00	329.00	3	8,794	0.03%
2024/04/19	3.4	360.52	4	358.63	351.50	-0.6	8,566	-0.01%
2024/04/18	1	353.00	1.1	361.17	364.00	-0.1	8,370	0.00%
2024/04/17	1.1	347.53	0	0.00	335.00	1.1	8,264	0.01%
2024/04/15	1.1	349.14	3	338.17	337.50	-1.9	8,160	-0.02%
2024/04/12	2	355.75	1.2	362.67	360.00	0.8	8,099	0.01%
2024/04/11	1.3	350.48	0	0.00	356.00	1.3	8,023	0.02%
2024/04/09	3.6	358.62	1	360.50	359.50	2.6	7,943	0.03%
2024/04/08	0.5	372.50	0	0.00	367.50	0.5	7,816	0.01%
2024/04/03	0	0.00	1	370.00	364.00	-1	7,714	-0.01%
2024/04/02	2.1	363.89	0	0.00	362.00	2.1	7,618	0.03%
2024/04/01	0.1	366.85	0	372.74	363.00	0.1	7,532	0.00%
2024/03/29	1.3	373.35	0	366.43	366.00	1.3	7,476	0.02%
2024/03/28	1.2	377.66	2	376.25	379.00	-0.8	7,368	-0.01%
2024/03/27	3	378.05	4.1	374.08	383.00	-1	7,262	-0.01%
2024/03/26	17.2	375.51	15	373.23	370.00	2.2	7,045	0.03%
2024/03/25	3.1	383.97	3	389.00	390.50	0.1	6,684	0.00%
2024/03/22	0	0.00	1	387.50	387.50	-1	6,343	-0.02%
2024/03/21	1.2	335.27	4.1	347.83	352.50	-2.9	6,142	-0.05%
2024/03/20	0.1	321.00	3.5	329.32	320.50	-3.5	5,904	-0.06%
2024/03/19	5.1	321.86	6	321.83	318.50	-0.9	5,723	-0.02%
2024/03/18	3	322.00	5	320.50	327.00	-2	5,589	-0.04%
2024/03/15	0	0.00	2.1	302.74	297.50	-2.1	5,423	-0.04%
2024/03/14	0	0.00	1.1	297.27	298.50	-1.1	5,490	-0.02%
2024/03/13	5.4	302.70	2	310.21	305.00	3.4	5,573	0.06%
2024/03/12	3.3	320.49	5.4	316.83	315.00	-2	5,577	-0.04%
2024/03/11	2	291.65	8.2	305.63	313.50	-6.2	5,346	-0.12%
2024/03/08	13.3	293.83	6	293.75	288.50	7.3	5,180	0.14%
2024/03/07	6.1	306.36	4	310.38	302.00	2.1	5,081	0.04%
2024/03/06	6.1	314.18	6.2	315.43	308.00	-0.1	4,916	0.00%
2024/03/05	4.1	297.81	3	300.50	300.00	1.1	4,700	0.02%
2024/03/04	2.2	297.59	6.8	303.21	296.00	-4.6	4,638	-0.10%
2024/03/01	3.2	289.52	1.3	289.35	292.50	1.9	4,476	0.04%
2024/02/29	0	0.00	1	277.00	277.50	-1	4,336	-0.02%
2024/02/26	2	268.49	1.1	275.55	264.50	1	4,310	0.02%
2024/02/23	0	274.00	1.1	279.17	270.00	-1	4,285	-0.02%
2024/02/22	4.2	279.04	4	279.38	277.00	0.2	4,293	0.00%
2024/02/21	2	270.46	2	270.51	270.50	0	4,302	0.00%
2024/02/20	4.4	275.40	4	273.25	274.00	0.4	4,532	0.01%
2024/02/19	0.4	283.64	5.4	287.00	279.50	-5	4,566	-0.11%
2024/02/16	6	286.58	6	291.83	287.00	0	4,632	0.00%
2024/02/15	4.2	279.42	2	276.25	275.50	2.2	4,506	0.05%
2024/02/05	6.4	271.61	8.1	271.10	273.00	-1.7	4,356	-0.04%
2024/02/02	2	252.50	2.1	253.10	261.50	-0.1	4,015	0.00%
2024/02/01	5	238.45	2	239.50	238.50	3	3,830	0.08%
2024/01/31	1	227.98	1	230.00	227.00	0	3,797	0.00%
2024/01/30	0	234.00	0	0.00	232.00	0	3,819	0.00%
2024/01/29	2	234.75	1	232.00	232.50	1	3,840	0.03%
2024/01/26	0.2	224.10	0	0.00	224.00	0.2	3,820	0.00%
2024/01/25	0.1	222.00	0	0.00	221.00	0.1	3,850	0.00%
2024/01/24	0	228.17	0	0.00	225.50	0	3,877	0.00%
2024/01/23	3.1	233.50	4.1	231.37	230.50	-1.1	3,916	-0.03%
2024/01/22	1	225.95	3.7	224.97	229.00	-2.7	3,857	-0.07%
2024/01/19	0.3	210.55	0	0.00	210.00	0.3	3,874	0.01%
2024/01/18	1	211.00	1	210.50	209.00	0	3,936	0.00%
2024/01/17	1.2	214.60	1	212.00	211.50	0.2	4,030	0.01%
2024/01/16	0	216.00	1	217.50	217.50	-1	4,127	-0.02%
2024/01/15	0	217.00	0	0.00	217.00	0	4,254	0.00%
2024/01/12	1	215.06	0	0.00	214.50	1	4,387	0.02%
2024/01/11	0	219.50	2	217.00	219.00	-2	4,506	-0.04%
2024/01/10	0	211.00	0.5	210.50	210.00	-0.5	4,587	-0.01%
2024/01/09	1.1	213.11	0	0.00	212.50	1.1	4,756	0.02%
2024/01/08	1	218.50	1	219.50	216.00	0	4,927	0.00%
2024/01/05	0.2	216.50	0	0.00	216.50	0.2	5,121	0.00%
2024/01/04	1	221.50	0	0.00	216.00	1	5,374	0.02%
2024/01/03	0	0.00	1	221.00	221.00	-1	5,459	-0.02%
2024/01/02	0	0.00	1	221.00	219.50	-1	5,475	-0.02%
2023/12/29	0	0.00	1	222.00	223.00	-1	5,501	-0.02%
2023/12/28	3	223.83	1	225.50	221.00	2	5,540	0.04%
2023/12/27	1	226.50	1	225.50	224.00	0	5,574	0.00%
2023/12/26	1	227.50	2	227.75	228.00	-1	5,607	-0.02%
2023/12/25	1.1	223.05	0	0.00	222.00	1.1	5,629	0.02%
2023/12/22	2	219.50	3	220.67	223.00	-1	5,688	-0.02%
2023/12/20	2	216.00	0	0.00	215.50	2	5,832	0.03%
2023/12/15	1	225.50	1	228.00	222.50	0	5,848	0.00%
2023/12/14	1.2	226.08	0	0.00	222.50	1.2	5,885	0.02%
2023/12/13	2	229.50	1	228.50	227.50	1	5,851	0.02%
2023/12/12	2	230.25	1.7	228.71	229.00	0.3	5,862	0.01%
2023/12/11	3	235.33	2	235.50	234.00	1	5,839	0.02%
2023/12/08	10	257.85	7.2	254.36	248.00	2.8	5,772	0.05%
2023/12/07	1	261.50	1	263.50	263.00	0	5,651	0.00%
2023/12/06	2	259.25	1	262.00	256.50	1	5,482	0.02%
2023/12/05	0.1	255.50	0	0.00	253.00	0.1	5,403	0.00%
2023/12/01	0	0.00	1	252.50	247.00	-1	5,348	-0.02%
2023/11/30	0	248.00	0	0.00	247.00	0	5,408	0.00%
2023/11/29	1.2	251.35	0	0.00	251.00	1.2	5,432	0.02%
2023/11/27	1.3	256.62	0	0.00	253.50	1.3	5,440	0.02%
2023/11/24	1	248.00	1	251.00	254.50	0	5,412	0.00%
2023/11/22	3	242.50	6	246.00	251.50	-3	5,305	-0.06%
2023/11/21	4.2	247.13	1	249.50	243.00	3.2	5,261	0.06%
2023/11/20	2	250.73	1	254.50	247.00	1	5,271	0.02%
2023/11/17	4.1	250.45	4	253.25	253.50	0.1	5,198	0.00%
2023/11/16	2	235.29	8	237.88	239.50	-6	4,970	-0.12%
2023/11/15	6	234.02	7	234.50	231.00	-1	4,856	-0.02%
2023/11/14	2.1	220.18	2	222.50	221.00	0.1	4,744	0.00%
2023/11/13	1	213.49	0	0.00	211.50	1	4,780	0.02%
2023/11/10	0	212.50	1	212.00	212.50	-1	4,803	-0.02%
2023/11/09	2	214.01	2	214.50	216.00	0	4,821	0.00%
2023/11/08	1	222.99	1.1	223.64	220.50	-0.1	4,831	0.00%
2023/11/07	1	217.03	1	217.50	218.00	0	4,835	0.00%
2023/11/06	2.1	220.52	1	221.00	221.00	1.1	4,959	0.02%
2023/11/03	1	217.46	1	218.50	212.50	0	4,903	0.00%
2023/11/02	0.1	214.50	0	0.00	213.50	0.1	4,875	0.00%
2023/11/01	3	210.50	3	210.00	211.50	0	4,836	0.00%
2023/10/31	2	215.25	2	210.25	209.00	0	4,805	0.00%
2023/10/30	1	217.54	1	217.50	217.50	0	4,735	0.00%
2023/10/27	3.1	220.44	0	0.00	221.00	3.1	4,695	0.07%
2023/10/26	4	228.88	4	229.25	225.50	0	4,623	0.00%
2023/10/25	10.1	232.56	9	232.22	230.00	1.1	4,563	0.02%
2023/10/24	8	223.63	8	223.06	226.00	0	4,464	0.00%
2023/10/23	6	225.93	5	223.80	224.00	1	4,366	0.02%
2023/10/20	1	230.00	1.1	231.29	223.00	-0.1	4,390	0.00%
2023/10/19	5	234.99	5	231.30	231.00	0	4,407	0.00%
2023/10/18	2	247.25	2	242.25	243.00	0	4,415	0.00%
2023/10/17	54	251.07	54	252.19	255.50	0	4,444	0.00%
2023/10/16	4.2	262.67	3	277.67	259.50	1.2	4,496	0.03%
2023/10/13	4.1	295.43	1	299.50	288.00	3.1	4,322	0.07%
2023/10/12	1	309.00	7.3	299.05	320.00	-6.3	4,119	-0.15%
2023/10/11	5	291.20	0.1	296.00	291.00	4.9	3,866	0.13%
2023/10/06	1	276.06	1	278.50	278.00	0	3,777	0.00%
2023/10/05	1	283.50	1	277.50	277.50	0	3,752	0.00%
2023/10/04	0	287.00	0.2	281.00	283.00	-0.1	3,715	0.00%
2023/10/03	0	296.00	0	0.00	292.50	0	3,667	0.00%
2023/09/28	2	299.97	3	297.33	296.50	-1	3,557	-0.03%
2023/09/27	1	290.97	1	295.00	297.00	0	3,506	0.00%
2023/09/26	3	297.67	2.4	298.95	294.50	0.6	3,588	0.02%
2023/09/25	2.1	274.10	3.1	278.32	282.50	-1	3,598	-0.03%
2023/09/22	1	261.00	1	267.00	270.00	0	3,634	0.00%
2023/09/21	1	260.98	1	260.50	261.00	0	3,633	0.00%
2023/09/20	0.5	261.61	0	262.50	262.50	0.5	3,677	0.01%
2023/09/19	4	274.25	4	270.38	265.00	0	3,795	0.00%
2023/09/15	3.2	272.16	2	273.25	271.00	1.2	3,800	0.03%
2023/09/14	2.1	273.88	2	269.50	269.50	0.1	3,758	0.00%
2023/09/13	1	271.00	1.2	267.46	273.50	-0.2	3,717	0.00%
2023/09/12	0.2	288.06	0	0.00	277.50	0.2	3,651	0.00%
2023/09/11	0	305.50	0	0.00	295.00	0	3,616	0.00%
2023/09/08	1	307.00	1	305.50	304.00	0	3,599	0.00%
2023/09/07	2	308.25	2	307.50	307.00	0	3,601	0.00%
2023/09/06	0	310.50	2	312.00	307.50	-2	3,609	-0.05%
2023/09/05	3	311.83	1	310.00	316.00	2	3,610	0.06%
2023/09/04	0	0.00	1	301.00	298.00	-1	3,559	-0.03%
2023/09/01	1	311.50	1	312.50	309.50	0	3,660	0.00%
2023/08/31	1	309.50	0	0.00	308.50	1	3,669	0.03%
2023/08/30	0	0.00	0.5	310.00	315.50	-0.5	3,705	-0.01%
2023/08/28	0	0.00	1.5	299.67	298.50	-1.5	4,067	-0.04%
2023/08/25	3	306.67	2	307.00	302.50	1	4,121	0.02%
2023/08/24	1.2	315.50	1	320.00	315.00	0.2	4,235	0.00%
2023/08/22	3.2	311.30	2	311.25	309.50	1.1	4,523	0.03%
2023/08/21	3	313.83	2	308.25	308.50	1	4,546	0.02%
2023/08/18	4	322.75	5	320.10	309.00	-1	4,661	-0.02%
2023/08/17	42	323.82	42	309.64	327.00	0	4,752	0.00%
2023/08/16	1.1	291.15	1	296.00	302.50	0.1	4,689	0.00%
2023/08/15	1	293.00	1	290.00	290.00	0	4,816	0.00%
2023/08/14	1	296.50	1	281.50	282.50	0	4,903	0.00%
2023/08/11	7	295.00	17	295.09	292.00	-10	4,850	-0.21%
2023/08/10	3	322.33	7	304.71	297.00	-4	4,805	-0.08%
2023/08/04	0	0.00	5	335.00	331.00	-5	4,874	-0.10%
2023/07/31	0.1	345.00	0	0.00	340.00	0.1	5,153	0.00%
2023/07/27	1	381.50	0	0.00	373.00	1	5,226	0.02%
2023/07/25	23.5	400.67	1	402.00	397.50	22.5	5,388	0.42%
2023/07/24	2	429.25	2	431.75	420.50	0	5,295	0.00%
2023/07/21	0	0.00	1	399.00	421.00	-1	5,228	-0.02%
2023/07/20	6	394.08	5	385.00	383.00	1	5,159	0.02%
2023/07/19	1	384.00	1.1	390.50	391.00	-0.1	5,076	0.00%
2023/07/04	1.1	386.18	1	382.00	372.00	0.1	5,434	0.00%
2023/07/03	0	0.00	0.1	358.76	372.00	-0.1	5,292	0.00%
2023/06/30	2.1	319.90	3	330.67	338.50	-1	5,151	-0.02%
2023/06/29	1	310.50	1	314.00	317.00	0	5,054	0.00%
2023/06/28	1	306.00	1	307.50	305.00	0	5,014	0.00%
2023/06/27	4	320.25	2	311.00	306.50	2	4,955	0.04%
2023/06/26	2	331.75	2	340.75	340.00	0	4,926	0.00%
2023/06/14	0	0.00	5	316.50	323.00	-5	5,265	-0.09%
2023/06/09	0	0.00	3	287.00	292.50	-3	5,220	-0.06%
2023/06/08	3	266.00	0	0.00	267.00	3	5,181	0.06%
2023/06/07	1	268.50	2	281.00	280.50	-1	5,172	-0.02%
2023/06/05	3	270.00	2	271.50	267.50	1	4,959	0.02%
2023/06/02	10	277.55	10	275.00	270.50	0	4,884	0.00%
2023/06/01	1	247.00	6	256.33	264.00	-5	4,681	-0.11%
2023/05/31	3	248.83	2.1	248.48	246.50	0.9	4,489	0.02%
2023/05/30	5	257.20	4	257.63	253.50	1	4,491	0.02%
2023/05/29	6	263.75	4	262.00	254.00	2	4,536	0.04%
2023/05/26	1	256.00	5	259.70	268.50	-4	4,468	-0.09%
2023/05/25	2	246.00	1	246.00	244.50	1	4,509	0.02%
2023/05/24	9	245.22	10	245.65	242.50	-1	4,672	-0.02%
2023/05/23	16	242.84	17	242.32	243.50	-1	4,606	-0.02%
2023/05/22	8	226.88	8	229.06	230.00	0	4,495	0.00%
2023/05/19	18	230.85	16	228.69	225.50	2	4,627	0.04%
2023/05/18	3	222.67	3.2	222.78	223.50	-0.2	4,574	-0.01%
2023/05/16	2	211.25	2	208.00	207.50	0	4,796	0.00%
2023/05/12	1	210.50	1	212.00	215.50	0	5,211	0.00%
2023/05/11	1	211.50	2	210.00	209.00	-1	5,660	-0.02%
2023/05/10	1	212.00	2	212.00	212.00	-1	5,851	-0.02%
2023/05/09	1	210.00	1	207.50	207.50	0	5,973	0.00%
2023/05/08	3	206.17	4	209.25	208.00	-1	5,994	-0.02%
2023/05/04	0	0.00	1	200.50	198.50	-1	6,257	-0.02%
2023/05/03	3	197.51	0	0.00	197.50	3	6,646	0.05%
2023/05/02	0	206.00	0	0.00	205.50	0	7,018	0.00%
2023/04/28	0.1	199.79	0	0.00	198.50	0.1	7,431	0.00%
2023/04/27	1	190.50	1	193.50	196.00	0	7,850	0.00%
2023/04/26	3	194.49	4	196.13	195.50	-1	8,020	-0.01%
2023/04/25	1	198.34	2	198.25	190.50	-1	8,054	-0.01%
2023/04/24	2	206.48	0	0.00	201.00	2	8,208	0.02%
2023/04/21	0	208.00	0	0.00	201.50	0	8,469	0.00%
2023/04/20	1.1	215.69	1.1	212.00	210.00	0	8,548	0.00%
2023/04/19	0	228.00	0	0.00	225.00	0	8,703	0.00%
2023/04/18	1	236.50	0	0.00	228.50	1	8,905	0.01%
2023/04/17	4	246.12	2	241.00	241.00	2	9,058	0.02%
2023/04/14	0	0.00	2.2	242.54	252.00	-2.2	9,109	-0.02%
2023/04/13	1	233.51	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	244.00	0	0.00	244.50	0	10,027	0.00%
2023/04/10	0	0.00	1	240.00	240.00	-1	10,502	-0.01%
2023/03/31	0	0.00	1	232.00	234.00	-1	11,231	-0.01%
2023/03/30	0	0.00	3	225.33	227.00	-3	11,471	-0.03%
2023/03/29	1	217.50	0	0.00	219.00	1	11,631	0.01%
2023/03/28	0	0.00	1	226.00	221.00	-1	12,043	-0.01%
2023/03/27	5	225.40	9	219.67	223.00	-4	12,122	-0.03%
2023/03/24	6.1	217.34	2	217.50	214.50	4.1	12,140	0.03%
2023/03/23	2	225.50	1	228.00	222.50	1	12,378	0.01%
2023/03/22	3.2	238.19	0	0.00	233.00	3.2	12,427	0.03%
2023/03/21	2	242.00	3	239.17	240.50	-1	12,444	-0.01%
2023/03/20	0	0.00	3.1	238.16	239.50	-3.1	12,479	-0.02%
2023/03/15	0.1	229.00	2	225.25	226.50	-1.9	13,217	-0.01%
2023/03/10	0.5	228.00	0	0.00	220.50	0.5	13,587	0.00%
2023/03/07	2.5	234.20	0	0.00	233.50	2.5	14,437	0.02%
2023/03/06	0	0.00	2	233.00	235.00	-2	14,655	-0.01%
2023/03/03	2	235.00	1	238.00	234.00	1	15,128	0.01%
2023/03/02	4	242.25	2	245.25	241.00	2	15,599	0.01%
2023/03/01	3	245.67	3	244.50	244.50	0	15,637	0.00%
2023/02/24	5	237.50	7	238.71	239.00	-2	15,651	-0.01%
2023/02/23	7	236.64	4	240.00	234.00	3	16,017	0.02%
2023/02/22	3	241.00	6	242.33	242.00	-3	15,983	-0.02%
2023/02/21	2	238.00	4	236.25	239.00	-2	16,267	-0.01%
2023/02/20	3	232.50	2	233.25	236.00	1	16,383	0.01%
2023/02/17	6	235.92	4	238.50	232.50	2	16,529	0.01%
2023/02/16	4	238.00	5	238.20	240.00	-1	16,582	-0.01%
2023/02/15	3	236.67	5	237.20	234.50	-2	16,915	-0.01%
2023/02/14	18	235.61	15	233.77	233.50	3	17,106	0.02%
2023/02/13	3	234.33	3	234.50	237.00	0	17,575	0.00%
2023/02/10	5	233.10	4	233.00	229.00	1	18,189	0.01%
2023/02/09	10	229.50	11	233.18	230.00	-1	18,423	-0.01%
2023/02/08	0	0.00	1	222.00	219.00	-1	18,190	-0.01%
2023/02/07	5	217.60	4.1	216.67	217.00	0.9	18,165	0.00%
2023/02/06	7	215.71	9	214.28	217.50	-2	18,269	-0.01%
2023/02/03	4	213.75	3	214.17	212.50	1	18,329	0.01%
2023/02/02	7	215.36	8	216.81	214.00	-1	18,361	-0.01%
2023/02/01	18.1	215.47	18	215.69	212.50	0.1	18,399	0.00%
2023/01/31	10	201.10	9	201.83	212.50	1	18,251	0.01%
2023/01/30	17	208.91	15	202.13	200.00	2	18,022	0.01%
2023/01/17	10	197.60	15.3	200.95	205.50	-5.3	17,738	-0.03%
2023/01/16	4	181.00	10	182.80	187.00	-6	17,413	-0.03%
2023/01/13	8.3	180.72	7	180.64	180.00	1.3	17,381	0.01%
2023/01/12	15	183.20	8	182.38	180.00	7	17,521	0.04%
2023/01/11	10	186.65	13	186.58	186.00	-3	17,472	-0.02%
2023/01/10	5	182.90	3	186.00	181.50	2	17,540	0.01%
2023/01/09	6	187.00	11	187.41	183.00	-5	17,679	-0.03%
2023/01/06	6	182.75	6	183.50	183.50	0	17,642	0.00%
2023/01/05	8	184.00	4	184.00	179.00	4	17,648	0.02%
2023/01/04	6	187.83	4	188.75	186.00	2	17,784	0.01%
2023/01/03	11	185.27	12	185.83	193.50	-1	17,906	-0.01%
2022/12/30	16	185.03	23	183.17	188.00	-7	18,202	-0.04%
2022/12/29	14	171.96	4	168.50	179.50	10	18,410	0.05%
2022/12/28	1	172.00	2	173.25	171.50	-1	18,224	-0.01%
2022/12/27	4	174.00	4	173.00	172.50	0	18,331	0.00%
2022/12/26	9	178.06	4	181.63	174.00	5	18,266	0.03%
2022/12/23	4	174.75	7	176.93	183.50	-3	18,174	-0.02%
2022/12/22	15	173.97	14	172.04	171.00	1	17,821	0.01%
2022/12/21	1	169.00	1	170.50	167.50	0	17,658	0.00%
2022/12/20	9	176.67	12	179.04	168.00	-3	17,592	-0.02%
2022/12/19	1	171.00	2	171.75	171.50	-1	17,281	-0.01%
2022/12/16	3	172.50	1	169.50	169.00	2	17,330	0.01%
2022/12/15	5	178.20	2	179.75	178.50	3	17,300	0.02%
2022/12/14	1	176.50	2	177.75	178.50	-1	17,038	-0.01%
2022/12/13	0	165.00	0	0.00	162.50	0	16,940	0.00%
2022/12/09	8	173.81	8	172.25	171.00	0	16,826	0.00%
2022/12/08	4	163.75	7	167.50	171.00	-3	16,541	-0.02%
2022/12/07	5	163.60	3	164.83	164.00	2	16,413	0.01%
2022/12/06	4	166.38	3	165.17	166.50	1	16,349	0.01%
2022/12/05	4	168.38	4	169.00	166.50	0	16,450	0.00%
2022/12/02	4	167.13	4	167.50	165.00	0	16,512	0.00%
2022/12/01	3	163.50	5	167.10	167.00	-2	16,564	-0.01%
2022/11/30	9	166.11	11	166.36	162.50	-2	16,455	-0.01%
2022/11/29	8	162.13	5	162.80	159.00	3	16,244	0.02%
2022/11/28	5	161.40	8	160.31	164.00	-3	16,447	-0.02%
2022/11/25	29	165.62	29	166.38	161.50	0	16,665	0.00%
2022/11/24	18	156.00	20	156.30	163.00	-2	16,443	-0.01%
2022/11/23	0	0.00	1	149.00	148.50	-1	16,101	-0.01%
2022/11/22	8	147.38	3	149.00	146.50	5	16,075	0.03%
2022/11/21	10	154.15	15	154.27	150.50	-5	16,110	-0.03%
2022/11/18	9	148.44	6	146.00	146.00	3	15,705	0.02%
2022/11/17	11	152.14	13	153.12	152.50	-2	15,663	-0.01%
2022/11/16	10	146.20	10	147.70	150.50	0	15,234	0.00%
2022/11/15	1.1	144.72	0	0.00	146.50	1.1	15,095	0.01%
2022/11/14	10	149.00	10	147.05	149.50	0	15,105	0.00%
2022/11/11	5	145.10	8.5	145.18	145.00	-3.5	15,192	-0.02%
2022/11/10	14	137.18	12	136.42	136.50	2	14,882	0.01%
2022/11/09	19	147.58	18	146.86	138.50	1	14,565	0.01%
2022/11/08	23	149.00	22	145.59	141.00	1	13,981	0.01%
2022/11/07	9	137.50	11	141.18	146.00	-2	13,448	-0.01%
2022/11/04	1	129.00	3.3	129.78	133.00	-2.3	13,181	-0.02%
2022/11/03	1	120.50	6	122.17	121.00	-5	12,956	-0.04%
2022/11/02	10.3	121.33	4	120.75	119.50	6.3	12,825	0.05%
2022/11/01	6	118.67	6	119.17	120.00	0	12,621	0.00%
2022/10/31	2	115.25	1	115.50	117.00	1	12,485	0.01%
2022/10/28	9	112.94	8	114.00	113.00	1	12,307	0.01%
2022/10/27	20	113.25	20	110.13	115.50	0	12,127	0.00%
2022/10/26	14	103.04	14	104.68	105.00	0	11,987	0.00%
2022/10/25	1	105.00	1	104.50	105.00	0	12,115	0.00%
2022/10/24	4	112.50	4	108.63	108.00	0	12,028	0.00%
2022/10/21	1	112.50	1	113.00	111.50	0	11,999	0.00%
2022/10/20	3	112.17	4.5	112.33	115.00	-1.5	11,822	-0.01%
2022/10/19	10	121.75	9	122.33	118.50	1	11,590	0.01%
2022/10/18	4	124.38	5	125.90	122.00	-1	11,429	-0.01%
2022/10/17	4.5	120.22	3	120.67	122.50	1.5	11,074	0.01%
2022/10/14	4	122.13	4	122.50	127.00	0	10,824	0.00%
2022/10/13	2	120.00	2	118.50	115.50	0	10,775	0.00%
2022/10/12	8	121.00	9	123.33	123.50	-1	10,604	-0.01%
2022/10/11	10	126.95	10	128.50	123.00	0	10,259	0.00%
2022/10/07	20.5	139.88	19	133.08	130.50	1.5	9,932	0.02%
2022/10/06	24	131.63	25	135.58	140.00	-1	9,251	-0.01%
2022/10/05	12	123.92	17	126.06	127.50	-5	8,418	-0.06%
2022/10/04	15	112.90	15	115.43	116.00	0	8,242	0.00%
2022/09/30	0	0.00	1	104.50	105.00	-1	7,969	-0.01%
2022/09/28	5	104.00	6	104.42	102.00	-1	7,813	-0.01%
2022/09/27	1	108.50	0	0.00	108.50	1	7,744	0.01%
2022/09/26	10	105.60	11	105.64	103.00	-1	7,655	-0.01%
2022/09/23	3	110.33	3	108.50	107.50	0	7,572	0.00%
2022/09/22	1	110.00	1	110.50	115.00	0	7,463	0.00%
2022/09/21	1	113.00	0	0.00	109.00	1	7,371	0.01%
2022/09/15	0	0.00	1	114.50	113.50	-1	7,211	-0.01%
2022/09/14	0	0.00	1	113.00	112.50	-1	7,138	-0.01%
2022/09/13	10	115.10	9	113.44	113.00	1	7,095	0.01%
2022/09/12	8	120.00	4	117.75	116.00	4	6,983	0.06%
2022/09/08	6	114.58	6	113.92	115.50	0	6,819	0.00%
2022/09/07	2	110.00	3	113.17	113.50	-1	6,746	-0.01%
2022/09/06	2	109.00	1	106.50	109.00	1	6,626	0.02%
2022/09/05	6	111.00	6	111.42	111.00	0	6,550	0.00%
2022/09/02	14	114.79	13	113.77	111.00	1	6,382	0.02%
2022/09/01	11	115.59	10	116.60	113.00	1	6,102	0.02%
2022/08/31	5	106.00	7	111.21	114.00	-2	5,722	-0.03%
2022/08/30	3	101.23	5	103.00	104.00	-2	5,515	-0.04%
2022/08/29	1	94.00	1	94.80	94.90	0	5,373	0.00%
2022/08/26	3	97.87	4	94.48	96.40	-1	5,309	-0.02%
2022/08/25	2	92.30	8	90.05	91.80	-6	5,105	-0.12%
2022/08/24	6	89.97	5	89.28	87.50	1	4,994	0.02%
2022/08/23	3	89.03	4	90.00	88.80	-1	4,887	-0.02%
2022/08/22	0	0.00	1	90.90	89.10	-1	4,836	-0.02%
2022/08/19	3	92.00	2	90.15	92.40	1	4,832	0.02%
2022/08/18	13	87.46	13	87.34	89.20	0	4,704	0.00%
2022/08/17	5	84.64	3	84.73	85.90	2	4,502	0.04%
2022/08/16	1	80.70	1	81.60	81.70	0	4,499	0.00%
2022/08/12	2	86.55	2	82.90	81.30	0	4,427	0.00%
2022/08/11	19	83.13	21	84.35	85.20	-2	4,102	-0.05%
2022/08/10	3	77.50	1	77.30	77.50	2	3,838	0.05%
2022/08/09	0	0.00	1	76.50	77.10	-1	3,806	-0.03%
2022/08/03	2	81.30	2	79.20	79.40	0	3,511	0.00%
2022/08/02	0	0.00	1	84.40	83.40	-1	3,405	-0.03%
2022/08/01	5	81.72	4	83.05	85.40	1	3,253	0.03%
2022/07/29	15	77.30	16	78.60	78.60	-1	2,940	-0.03%
2022/07/28	2	69.75	6	70.97	71.50	-4	2,846	-0.14%
2022/07/27	2	67.85	1	68.20	68.70	1	2,680	0.04%
2022/07/26	1	67.90	0	0.00	68.40	1	2,662	0.04%
2022/07/25	0	0.00	1	68.30	68.50	-1	2,642	-0.04%
2022/07/22	1	67.30	1	68.00	68.40	0	2,622	0.00%
2022/07/21	1	67.80	0	0.00	67.90	1	2,602	0.04%
2022/07/20	1	66.60	1	66.90	67.30	0	2,532	0.00%
2022/07/19	6	63.40	9	62.90	64.70	-3	2,385	-0.13%
2022/07/18	5	59.14	4	59.55	58.90	1	2,304	0.04%
2022/07/14	2	57.10	2	57.80	57.50	0	2,298	0.00%
2022/07/13	1	58.00	4	57.35	57.20	-3	2,295	-0.13%
2022/07/12	3	56.10	0	0.00	54.30	3	2,288	0.13%
2022/07/11	2	56.30	3	57.40	56.90	-1	2,299	-0.04%
2022/07/08	2	55.65	3	56.20	56.30	-1	2,295	-0.04%
2022/07/07	1	54.90	1	53.40	54.80	0	2,311	0.00%
2022/07/06	3	55.83	1	55.60	54.00	2	2,310	0.09%
2022/07/05	2	55.85	3	56.27	55.80	-1	2,367	-0.04%
2022/07/04	3	57.13	1	58.00	56.70	2	2,378	0.08%
2022/07/01	0	0.00	4	58.80	57.00	-4	2,410	-0.17%
2022/06/30	4	63.58	0	0.00	61.20	4	2,464	0.16%
2022/06/29	0	0.00	1	67.20	68.00	-1	2,459	-0.04%
2022/06/28	1	68.40	0	0.00	66.30	1	2,490	0.04%
2022/06/27	1	68.60	0	0.00	68.30	1	2,501	0.04%
2022/06/24	0	0.00	1	69.00	68.80	-1	2,506	-0.04%
2022/06/23	1	68.10	1	68.50	68.20	0	2,580	0.00%
2022/06/22	2	67.65	2	67.10	66.20	0	2,563	0.00%
2022/06/21	3	65.23	4.5	65.63	67.60	-1.5	2,660	-0.06%
2022/06/20	0	0.00	1.2	64.88	63.10	-1.2	2,687	-0.04%
2022/06/17	3	66.30	1	66.30	67.30	2	2,744	0.07%
2022/06/16	4	69.85	4.3	69.88	66.30	-0.3	2,845	-0.01%
2022/06/15	39	70.24	39	70.56	70.00	0	2,872	0.00%
2022/06/14	3	67.80	3	67.60	66.00	0	2,789	0.00%
2022/06/13	3.9	71.92	8	71.64	72.00	-4.1	2,754	-0.15%
2022/06/10	28	71.38	30	71.28	72.00	-2	2,767	-0.07%
2022/06/09	4.1	67.95	3	68.83	68.90	1.1	2,724	0.04%
2022/06/08	2	66.55	8	67.23	66.90	-6	2,787	-0.22%
2022/06/07	2	65.85	0	0.00	65.90	2	2,823	0.07%
2022/06/06	1	66.70	3	66.30	65.40	-2	2,960	-0.07%
2022/06/02	3	65.50	1	66.30	65.30	2	3,014	0.07%
2022/06/01	1	64.80	2	64.20	64.80	-1	3,016	-0.03%
2022/05/31	2	64.10	0	0.00	63.50	2	3,003	0.07%
2022/05/30	1	65.00	1	67.00	64.90	0	2,965	0.00%
2022/05/27	1	65.90	2	65.80	65.80	-1	2,909	-0.03%
2022/05/26	4	65.70	4	65.83	65.50	0	2,852	0.00%
2022/05/25	6	64.48	11	64.19	66.00	-5	2,734	-0.18%
2022/05/24	6	61.07	7	61.49	60.60	-1	2,586	-0.04%
2022/05/23	1	56.10	0	0.00	60.20	1	2,434	0.04%
2022/05/20	0	0.00	1	53.10	54.80	-1	2,369	-0.04%
2022/05/19	1	52.00	0	0.00	53.10	1	2,356	0.04%
2022/05/18	0	0.00	1	53.90	53.20	-1	2,355	-0.04%
2022/05/17	1	53.50	0	0.00	53.20	1	2,355	0.04%
2022/05/06	2	54.30	0	0.00	54.30	2	2,339	0.09%
2022/05/04	0	0.00	1	55.70	55.20	-1	2,312	-0.04%
2022/05/03	1	55.60	0	0.00	55.60	1	2,305	0.04%
2022/04/29	0	0.00	1	53.50	53.50	-1	2,291	-0.04%
2022/04/28	2	52.75	0	0.00	53.10	2	2,283	0.09%
2022/04/27	0	0.00	1	51.60	52.10	-1	2,281	-0.04%
2022/04/26	1	53.60	0	0.00	53.10	1	2,272	0.04%
2022/04/25	0	0.00	1	53.70	52.90	-1	2,273	-0.04%
2022/04/21	1	55.90	0	0.00	55.50	1	2,265	0.04%
2022/04/14	4	57.18	0	0.00	56.70	4	2,207	0.18%
2022/04/11	0	0.00	11	60.10	59.70	-11	2,170	-0.51%
2022/04/08	1	65.00	3	66.37	66.30	-2	2,101	-0.10%
2022/04/06	4	67.53	1	69.70	66.30	3	2,061	0.15%
2022/04/01	1	68.70	1	69.20	67.60	0	1,982	0.00%
2022/03/31	1	67.90	1	69.80	67.90	0	1,970	0.00%
2022/03/30	1	69.00	0	0.00	68.20	1	1,909	0.05%
2022/03/28	4	71.45	3.1	71.21	70.50	0.9	1,846	0.05%
2022/03/25	1	67.70	0	0.00	67.30	1	1,744	0.06%
2022/03/24	2	70.20	2	69.95	70.50	0	1,733	0.00%
2022/03/23	1	66.60	1	67.10	67.20	0	1,610	0.00%
2022/03/22	1	67.90	1	68.80	68.50	0	1,558	0.00%
2022/03/21	5	65.32	4	67.40	68.20	1	1,475	0.07%
2022/03/18	21	65.50	21	66.06	64.60	0	1,337	0.00%
2022/03/11	1	64.00	4.1	63.53	65.30	-3.1	991	-0.31%
2022/03/10	1	61.80	1	62.30	61.30	0	884	0.00%
2022/03/09	0	0.00	4.1	63.45	62.00	-4.1	839	-0.49%
2022/03/08	22	59.10	18	59.62	57.90	4	699	0.57%
2022/03/07	0	0.00	1	56.40	56.30	-1	619	-0.16%
2022/03/03	0	0.00	10	53.90	54.00	-10	591	-1.69%
2022/02/24	10	50.85	0	0.00	49.90	10	623	1.60%
2022/02/22	1	50.40	0	0.00	50.70	1	662	0.15%
2022/02/15	0	51.40	0	0.00	50.30	0	721	0.00%
2022/01/14	0	53.80	0	0.00	53.80	0	920	0.00%
2022/01/11	0	57.50	0	0.00	55.80	0	905	0.00%
2022/01/06	4	59.60	0	0.00	59.10	4	883	0.45%
2022/01/03	0	0.00	0.1	63.30	63.50	-0.1	848	-0.01%
2021/12/30	0	0.00	1	63.70	64.40	-1	840	-0.12%
2021/12/29	1	63.80	1	65.50	63.30	0	829	0.00%
2021/12/27	0.1	61.50	0	0.00	62.40	0.1	793	0.01%
2021/12/23	1	59.60	0	0.00	60.00	1	776	0.13%
2021/12/22	1.1	59.35	1	59.50	59.20	0.1	776	0.02%
2021/12/20	0	0.00	1.2	64.78	63.40	-1.2	749	-0.15%
2021/12/14	0.1	59.00	0	0.00	59.40	0.1	682	0.01%
2021/12/01	0	0.00	2	60.00	59.80	-2	586	-0.34%
2021/11/26	0.1	57.00	1	57.20	57.20	-1	559	-0.17%
2021/11/22	0	0.00	2	59.30	58.50	-2	525	-0.38%
2021/11/19	3	57.90	1	58.00	58.00	2	500	0.40%
2021/11/17	1	57.50	0	0.00	56.90	1	483	0.21%
2021/11/16	0.1	55.80	0	0.00	55.90	0.1	469	0.01%
2021/11/15	3	56.37	2	56.10	56.30	1	465	0.21%
2021/11/12	0	0.00	1	54.30	55.80	-1	453	-0.22%
2021/11/10	1	53.00	0	0.00	53.30	1	415	0.24%
2021/11/09	2	54.35	0	0.00	54.70	2	396	0.50%
2021/11/04	0	0.00	1	51.50	50.80	-1	349	-0.29%
2021/11/01	0	0.00	1	52.30	52.20	-1	336	-0.30%
2021/10/29	0	0.00	3	50.50	50.30	-3	318	-0.94%
2021/10/14	0	0.00	1	42.65	42.65	-1	288	-0.35%
2021/10/04	1	41.55	1	41.65	41.65	0	393	0.00%
2021/09/10	0	0.00	1	44.15	44.65	-1	397	-0.25%
2021/08/30	1	46.25	0	0.00	45.35	1	390	0.26%
2021/08/23	1	47.50	0	0.00	47.70	1	378	0.26%
2021/08/20	3	44.60	0	0.00	44.40	3	375	0.80%
2021/08/06	1	50.10	0	0.00	50.10	1	404	0.25%
2021/08/05	0	0.00	3	50.47	50.00	-3	414	-0.72%
2021/08/04	1	50.90	0	0.00	51.00	1	434	0.23%
2021/08/02	0	0.00	0	49.70	51.70	0	428	0.00%
2021/07/27	0	0.00	0.1	50.00	50.10	-0.1	441	-0.02%
2021/07/20	2	48.25	0	0.00	49.70	2	422	0.47%
2021/06/25	1	47.80	0	0.00	48.00	1	555	0.18%
2021/06/18	3	46.00	0	0.00	46.00	3	563	0.53%
2021/05/25	0	0.00	1	45.30	44.90	-1	611	-0.16%
2021/05/21	0	0.00	4	42.85	43.30	-4	617	-0.65%
2021/05/18	5	40.94	0	0.00	42.35	5	632	0.79%
2021/05/14	0	0.00	2	43.85	42.75	-2	607	-0.33%
2021/05/12	1	42.70	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	0	0.00	2	48.75	48.85	-2	641	-0.31%
2021/04/27	1	53.20	1	53.30	53.20	0	761	0.00%
2021/04/20	0.1	56.10	1	56.90	56.30	-0.9	839	-0.11%
2021/04/15	0	0.00	2	52.50	52.70	-2	796	-0.25%
2021/04/14	0	0.00	5	52.00	51.80	-5	811	-0.62%
2021/04/13	0	0.00	1.2	53.11	52.60	-1.2	832	-0.14%
2021/04/09	0	0.00	9.2	54.45	54.30	-9.2	869	-1.06%
2021/04/08	2	56.45	0	0.00	56.90	2	871	0.23%
2021/03/31	2	56.15	0	0.00	55.60	2	839	0.24%
2021/03/30	1	55.50	0	0.00	55.70	1	835	0.12%
2021/03/23	0	0.00	1	53.60	53.50	-1	837	-0.12%
2021/03/22	1	54.30	0	0.00	54.70	1	839	0.12%
2021/03/15	0.4	54.20	0	0.00	54.00	0.4	838	0.04%
2021/03/03	0	0.00	2	53.50	53.40	-2	869	-0.23%
2021/02/19	6	54.12	1	54.10	54.00	5	924	0.54%
2021/02/18	2	53.50	0	0.00	54.30	2	926	0.22%
2021/02/17	1	53.00	0	0.00	52.40	1	921	0.11%
2021/02/05	1	51.90	0	0.00	51.80	1	928	0.11%
2021/02/03	0	0.00	1	53.20	52.30	-1	950	-0.11%
2021/02/01	2	53.10	7	53.40	53.60	-5	980	-0.51%
2021/01/29	4	57.18	0	0.00	55.70	4	969	0.41%
2021/01/27	0	0.00	3	58.47	59.30	-3	948	-0.32%
2021/01/26	3	58.67	0	0.00	59.20	3	952	0.32%
2021/01/25	6	58.93	6	59.50	58.70	0	940	0.00%
2021/01/22	7	59.66	2	59.90	59.90	5	920	0.54%
2021/01/21	1	55.00	1	55.30	56.30	0	825	0.00%
2021/01/20	3	53.73	0	0.00	53.50	3	806	0.37%
2021/01/15	1	57.60	0	0.00	56.50	1	781	0.13%
2021/01/14	3	58.90	0	0.00	59.00	3	764	0.39%
2021/01/13	2	60.90	3	60.50	60.00	-1	737	-0.14%
2021/01/12	1	58.40	0.1	59.80	57.10	0.9	686	0.13%
2021/01/08	2	60.20	2	59.45	59.30	0	679	0.00%
2021/01/05	0	0.00	3	56.97	57.80	-3	619	-0.48%
2021/01/04	0	0.00	1	56.40	57.20	-1	612	-0.16%
2020/12/24	0	0.00	1	52.40	52.70	-1	563	-0.18%
2020/12/23	1	50.90	0	0.00	50.90	1	572	0.17%
2020/11/27	1	55.00	0	0.00	55.20	1	648	0.15%
2020/11/25	1	56.60	0	0.00	56.00	1	653	0.15%
2020/11/24	1	56.50	3	56.63	56.00	-2	648	-0.31%
2020/11/18	1	55.20	0	0.00	55.00	1	677	0.15%
2020/11/13	0	0.00	1	54.30	55.00	-1	741	-0.13%
2020/11/12	0	0.00	1	55.20	55.40	-1	742	-0.13%
2020/11/09	1	52.80	0	0.00	53.70	1	738	0.14%
2020/11/05	1	50.00	0	0.00	49.50	1	743	0.13%
2020/10/19	1	49.35	1	48.95	50.80	0	1,051	0.00%
2020/10/16	1	48.55	6	49.02	48.40	-5	1,107	-0.45%
2020/10/15	1	50.20	0	0.00	49.45	1	1,158	0.09%
2020/10/14	5	48.90	0	0.00	50.20	5	1,211	0.41%
2020/09/17	1	58.70	0	0.00	58.80	1	2,189	0.05%
2020/09/15	1	59.10	0	0.00	58.20	1	2,214	0.05%
2020/09/14	1	58.40	0	0.00	58.40	1	2,233	0.04%
2020/09/10	0	0.00	3	57.13	57.30	-3	2,310	-0.13%
2020/09/08	0	0.00	8	57.08	57.00	-8	2,334	-0.34%
2020/09/07	0	0.00	5	57.00	56.80	-5	2,391	-0.21%
2020/09/03	5	60.78	3	60.23	59.10	2	2,529	0.08%
2020/09/01	18	59.07	1	59.20	59.00	17	2,645	0.64%
2020/08/28	1	57.80	6	58.65	58.60	-5	2,739	-0.18%
2020/08/27	0	0.00	1	57.70	57.70	-1	2,782	-0.04%
2020/08/25	6	56.83	1	57.20	56.40	5	2,804	0.18%
2020/08/20	2	59.40	6	57.30	56.20	-4	2,942	-0.14%
2020/08/19	5	63.00	1	62.50	62.00	4	2,946	0.14%
2020/08/18	2	62.20	1	63.00	61.60	1	2,990	0.03%
2020/08/14	1	60.30	2	61.85	62.20	-1	3,187	-0.03%
2020/08/13	2	61.45	1	62.10	61.50	1	3,364	0.03%
2020/08/11	2	63.65	1	64.00	61.90	1	3,533	0.03%
2020/08/10	1	63.90	0	0.00	63.10	1	3,551	0.03%
2020/08/07	1	66.50	0	0.00	66.70	1	3,547	0.03%
2020/08/04	0	0.00	1	67.50	67.50	-1	3,705	-0.03%
2020/08/03	1	67.10	0	0.00	67.10	1	3,754	0.03%
2020/07/23	0	0.00	2	73.00	71.80	-2	3,912	-0.05%
2020/07/22	2	71.80	0	0.00	71.70	2	3,936	0.05%
2020/07/21	0	0.00	15	70.50	70.00	-15	3,892	-0.39%
2020/07/20	1	69.10	8	70.49	69.10	-7	3,870	-0.18%
2020/07/17	24	71.05	7	69.19	69.50	17	3,862	0.44%
2020/07/16	10	73.98	3	75.30	75.30	7	3,786	0.18%
2020/07/10	1	69.40	1	68.20	68.10	0	3,601	0.00%
2020/07/09	3	67.73	4	66.85	67.80	-1	3,601	-0.03%
2020/07/07	0	0.00	1	69.30	68.80	-1	3,634	-0.03%
2020/07/06	2	68.75	0	0.00	70.10	2	3,701	0.05%
2020/07/03	2	68.30	0	0.00	68.60	2	3,739	0.05%
2020/07/01	1	68.50	1	69.90	69.90	0	3,767	0.00%
2020/06/23	2	63.05	1	63.00	62.60	1	3,973	0.03%
2020/06/19	1	64.70	1	65.00	64.50	0	4,140	0.00%
2020/06/18	0	0.00	2	66.30	66.30	-2	4,164	-0.05%
2020/06/15	0	0.00	2	64.35	62.80	-2	4,247	-0.05%
2020/06/12	2	63.60	0	0.00	65.00	2	4,313	0.05%
2020/06/11	0	0.00	1	68.80	66.70	-1	4,325	-0.02%
2020/06/10	2	66.85	2	66.85	69.90	0	4,380	0.00%
2020/06/09	2	65.80	2	67.35	65.70	0	4,398	0.00%
2020/06/08	0	0.00	1	74.20	73.00	-1	4,344	-0.02%
2020/06/05	1	72.70	0	0.00	72.90	1	4,397	0.02%
2020/06/04	1	73.50	0	0.00	73.50	1	4,438	0.02%
2020/05/29	0	0.00	1	74.30	73.80	-1	4,379	-0.02%
2020/05/27	1	75.20	3	74.20	73.00	-2	4,437	-0.05%
2020/05/26	1	73.50	2	73.80	74.90	-1	4,450	-0.02%
2020/05/25	1	74.20	3	73.70	74.60	-2	4,551	-0.04%
2020/05/22	5	72.62	2	71.40	71.00	3	4,608	0.07%
2020/05/21	0	0.00	2	73.85	75.50	-2	4,741	-0.04%
2020/05/20	7	71.76	5	71.60	71.50	2	4,852	0.04%
2020/05/19	2	67.80	3	67.17	68.70	-1	4,954	-0.02%
2020/05/15	0	0.00	2	62.60	62.50	-2	5,026	-0.04%
2020/05/13	5	68.82	1	68.10	68.00	4	5,074	0.08%
2020/05/12	0	0.00	17	67.00	70.10	-17	5,061	-0.34%
2020/05/11	0	0.00	11	67.20	65.60	-11	5,073	-0.22%
2020/05/08	0	0.00	2	66.20	65.70	-2	5,099	-0.04%
2020/05/07	0	0.00	1	65.60	66.10	-1	5,126	-0.02%
2020/05/06	2	63.40	3	64.70	63.40	-1	5,214	-0.02%
2020/05/05	7	64.31	4	63.70	64.20	3	5,346	0.06%
2020/04/30	5	66.00	5	64.20	64.20	0	5,439	0.00%
2020/04/29	0	0.00	1	63.40	63.30	-1	5,537	-0.02%
2020/04/28	30	65.60	0	0.00	63.40	30	5,574	0.54%
2020/04/27	0	0.00	2	61.65	64.30	-2	5,709	-0.04%
2020/04/24	2	60.65	0	0.00	60.60	2	5,701	0.04%
2020/04/22	1	60.90	1	61.00	61.30	0	5,806	0.00%
2020/04/17	0	0.00	6	64.25	61.20	-6	5,949	-0.10%
2020/04/16	7	63.27	0	0.00	63.00	7	6,062	0.12%
2020/04/15	0	0.00	5	63.10	63.60	-5	6,290	-0.08%
2020/04/14	3	62.20	0	0.00	61.40	3	6,422	0.05%
2020/04/09	2	59.35	0	0.00	59.10	2	6,428	0.03%
2020/04/08	0	0.00	1	59.60	58.50	-1	6,326	-0.02%
2020/04/07	0	0.00	2	59.25	59.00	-2	6,280	-0.03%
2020/04/06	0	0.00	8	54.53	56.40	-8	6,211	-0.13%
2020/03/31	3	50.07	3	49.45	49.45	0	6,107	0.00%
2020/03/30	1	46.35	0	0.00	48.45	1	6,018	0.02%
2020/03/24	1	41.00	1	40.70	41.60	0	5,666	0.00%
2020/03/19	2	43.60	43	41.70	40.05	-41	5,563	-0.74%
2020/03/18	2	47.25	7	46.17	44.50	-5	5,515	-0.09%
2020/03/17	0	0.00	5	47.56	44.85	-5	5,438	-0.09%
2020/03/16	4	51.40	23	51.49	49.80	-19	5,348	-0.36%
2020/03/13	23	52.05	0	0.00	55.30	23	5,276	0.44%
2020/03/12	1	55.60	7	57.54	55.50	-6	5,162	-0.12%
2020/03/11	12	62.43	0	0.00	60.70	12	5,051	0.24%
2020/03/10	0	0.00	3	63.67	65.20	-3	4,978	-0.06%
2020/03/09	2	64.55	3	67.50	63.60	-1	4,903	-0.02%
2020/03/06	1	71.00	1	71.10	70.60	0	4,832	0.00%
2020/03/05	7	72.67	1	72.60	72.20	6	4,809	0.12%
2020/03/04	5	70.60	0	0.00	70.10	5	4,768	0.10%
2020/03/03	1	71.80	0	0.00	71.20	1	4,738	0.02%
2020/02/25	6	79.18	0	0.00	77.60	6	4,464	0.13%
2020/02/24	9	78.41	1	78.00	78.00	8	4,310	0.19%
2020/02/21	14	84.42	3	85.77	82.60	11	4,194	0.26%
2020/02/20	20	82.08	6	82.75	85.00	14	3,978	0.35%
2020/02/19	11	79.40	12	78.11	79.00	-1	3,731	-0.03%
2020/02/18	13	75.66	18	76.27	74.60	-5	3,429	-0.15%
2020/02/17	2	72.20	2	73.00	72.10	0	3,200	0.00%
2020/02/14	3	70.07	23	72.33	73.20	-20	3,157	-0.63%
2020/02/13	19	72.08	0	0.00	71.20	19	3,082	0.62%
2020/02/12	6	72.58	16	73.48	73.70	-10	3,017	-0.33%
2020/02/11	18	72.63	10	73.88	72.20	8	2,930	0.27%
2020/02/10	8	70.19	7	71.41	71.50	1	2,839	0.04%
2020/02/07	17	74.36	9	76.44	72.30	8	2,770	0.29%
2020/02/06	6	75.60	2	77.00	76.00	4	2,679	0.15%
2020/02/05	2	73.90	0	0.00	74.50	2	2,541	0.08%
2020/02/04	4	73.33	1	72.90	71.70	3	2,382	0.13%
2020/02/03	0	0.00	5	69.40	68.90	-5	2,271	-0.22%
2020/01/20	6	84.45	1	85.50	86.00	5	1,936	0.26%
2020/01/15	4	79.40	0	0.00	79.90	4	1,601	0.25%
2020/01/14	0	0.00	5	77.00	79.10	-5	1,518	-0.33%
2020/01/13	5	76.40	0	0.00	78.00	5	1,434	0.35%
2020/01/10	0	0.00	3	71.70	71.90	-3	1,230	-0.24%
2020/01/09	1	70.30	1	71.00	71.20	0	1,164	0.00%
2020/01/06	120	59.90	128.3	58.13	59.90	-8.3	540	-1.54%	大買/大賣/
2020/01/03	0	0.00	4	56.53	58.00	-4	484	-0.83%
2020/01/02	1	56.00	1	55.20	56.30	0	428	0.00%
2019/12/30	0	0.00	2	51.90	52.40	-2	378	-0.53%
2019/12/26	1	51.50	0	0.00	52.40	1	315	0.32%
2019/12/25	0	0.00	1	53.40	54.50	-1	277	-0.36%
2019/12/18	0	0.00	5	46.43	46.40	-5	173	-2.88%
2019/12/12	0	0.00	5	45.75	45.70	-5	156	-3.20%
2019/12/11	0	0.00	2	45.45	44.60	-2	147	-1.36%
2019/10/18	0	0.00	1	39.75	39.75	-1	106	-0.94%
2019/09/16	0	0.00	5	41.20	41.30	-5	115	-4.35%
2019/09/11	5	42.20	0	0.00	42.25	5	117	4.27%
2019/09/10	3	42.30	0	0.00	42.25	3	116	2.57%
2019/07/17	0	0.00	1	42.55	42.55	-1	98	-1.01%
2019/07/16	1	44.35	0	0.00	44.55	1	98	1.01%
2019/05/22	5	41.85	0	0.00	41.30	5	189	2.63%
2019/05/08	0	0.00	1	42.70	42.55	-1	218	-0.46%
2019/04/08	0	0.00	0.1	47.50	47.50	-0.1	200	-0.05%
2019/03/06	6	47.03	0	0.00	46.95	6	143	4.17%
2019/02/13	0	0.00	1	39.10	40.50	-1	79	-1.25%
2018/12/26	1	36.35	0	0.00	36.35	1	138	0.72%
2018/12/20	0	0.00	1	37.95	37.30	-1	147	-0.68%
2018/12/17	0	0.00	2	38.48	38.20	-2	151	-1.32%
2018/12/13	1	38.60	0	0.00	38.35	1	153	0.65%
2018/12/11	0	0.00	3	38.05	38.00	-3	155	-1.93%
2018/12/10	2	37.60	0	0.00	37.70	2	158	1.26%
2018/11/28	2	37.70	0.1	38.00	38.00	1.9	202	0.94%
2018/11/09	2	35.65	0	0.00	35.40	2	276	0.72%
2018/10/31	0	0.00	0.1	35.40	35.20	-0.1	318	-0.03%
2018/10/22	1	36.95	0	0.00	37.65	1	347	0.29%
2018/10/18	2	37.40	1	37.20	37.30	1	418	0.24%
2018/10/12	1	37.55	1	37.40	37.70	0	445	0.00%
2018/10/11	1	36.05	0	0.00	36.05	1	444	0.23%
2018/09/26	0	0.00	1	49.10	49.00	-1	468	-0.21%
2018/09/06	1	52.00	2	52.10	51.40	-1	624	-0.16%
2018/09/05	0	0.00	1	52.10	51.60	-1	625	-0.16%
2018/09/04	2	51.60	0	0.00	52.30	2	626	0.32%
2018/09/03	0	0.00	3	52.53	51.50	-3	631	-0.48%
2018/08/31	4	52.65	0	0.00	52.80	4	636	0.63%
2018/08/30	1	52.50	2	52.60	52.80	-1	654	-0.15%
2018/08/29	0	0.00	1	51.60	51.00	-1	635	-0.16%
2018/08/28	0	0.00	2	50.10	50.50	-2	623	-0.32%
2018/08/21	1	49.55	0	0.00	49.25	1	640	0.16%
2018/08/17	0	0.00	1	50.00	49.20	-1	640	-0.16%
2018/08/14	1	49.30	0	0.00	48.95	1	630	0.16%
2018/08/09	0	0.00	1	50.70	50.50	-1	604	-0.17%
2018/08/03	0	0.00	1	48.90	49.15	-1	592	-0.17%
2018/08/02	1	49.40	0	0.00	49.15	1	590	0.17%
2018/08/01	1	51.00	0	0.00	50.60	1	587	0.17%
2018/07/30	0	0.00	3	52.40	51.00	-3	578	-0.52%
2018/07/27	3	52.90	0	0.00	52.90	3	570	0.53%
2018/07/26	2	52.75	1	52.70	52.90	1	558	0.18%
2018/07/10	0	0.00	2	50.05	51.00	-2	458	-0.44%
2018/07/03	0	0.00	1	49.65	49.70	-1	501	-0.20%
2018/06/29	1	51.00	0	0.00	51.90	1	450	0.22%
2018/04/16	0	0.00	2	48.50	47.85	-2	644	-0.31%
2018/04/12	0	0.00	2	48.75	48.40	-2	634	-0.32%
2018/03/23	0	0.00	1	45.00	44.20	-1	558	-0.18%
2018/03/20	1	44.50	0	0.00	44.15	1	568	0.18%
2018/02/27	0	0.00	12	43.50	43.55	-12	513	-2.34%
2018/02/22	0	0.00	0.1	43.40	43.70	-0.1	504	-0.01%
2018/01/17	0	0.00	1	46.80	45.10	-1	384	-0.26%
2018/01/16	5	46.90	6	46.67	45.95	-1	353	-0.28%
2018/01/15	0	0.00	2	47.00	45.90	-2	313	-0.64%
2018/01/12	12	40.55	5	43.05	43.45	7	245	2.85%