高力 (8996)-台新-建北券商分點個股進出

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)

股價
439.0
漲跌
▲3.0
漲幅
+0.69%
成交量
1,112張
產業
上市電機機械類股
314人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	1	442.00	0.2	442.00	439.00	0.9	8,921	0.01%
2024/05/21	0	0.00	0.2	434.00	436.00	-0.2	9,010	0.00%
2024/05/20	0	0.00	3	432.00	427.00	-3	9,061	-0.03%
2024/05/17	0	0.00	2	439.50	442.50	-2	9,163	-0.02%
2024/05/16	1	435.01	2	436.25	437.00	-1	9,299	-0.01%
2024/05/15	6	430.50	3	433.00	427.00	3	9,506	0.03%
2024/05/14	0.1	419.00	3	427.17	429.00	-3	9,672	-0.03%
2024/05/13	1	422.00	6	419.25	424.00	-5	10,027	-0.05%
2024/05/10	2	419.25	56	419.98	422.50	-54	10,277	-0.53%
2024/05/09	0	421.00	15	423.57	425.00	-15	10,370	-0.14%
2024/05/08	3	404.50	3	414.50	414.50	0	10,352	0.00%
2024/05/07	5	408.49	19	408.58	409.00	-14	10,364	-0.13%
2024/05/06	21.1	416.23	15.1	410.69	412.00	5.9	10,327	0.06%
2024/05/03	84.1	431.98	25	426.30	417.00	59	10,210	0.58%
2024/05/02	19.2	429.81	15	429.11	423.00	4.1	10,002	0.04%
2024/04/30	18.1	419.04	19.3	423.10	433.00	-1.2	9,750	-0.01%
2024/04/29	5.3	392.38	7	392.71	394.00	-1.7	9,490	-0.02%
2024/04/26	28	384.82	40.7	385.25	383.50	-12.7	9,403	-0.14%
2024/04/25	30	368.62	21.1	367.90	368.00	8.9	9,117	0.10%
2024/04/24	5	355.60	6	356.42	361.50	-1	8,882	-0.01%
2024/04/23	2	336.75	2	333.50	329.00	0	8,794	0.00%
2024/04/22	33	346.48	24	341.15	333.50	9	8,706	0.10%
2024/04/19	13.1	361.54	7	351.93	351.50	6.1	8,566	0.07%
2024/04/18	3	353.50	6.1	357.59	364.00	-3.1	8,370	-0.04%
2024/04/17	7	340.00	7	338.43	335.00	0	8,264	0.00%
2024/04/16	0.1	323.50	0	0.00	327.00	0.1	8,202	0.00%
2024/04/15	4.1	348.30	6	338.50	337.50	-1.9	8,160	-0.02%
2024/04/12	6.1	354.31	5	354.80	360.00	1.1	8,099	0.01%
2024/04/11	5	355.20	2.1	354.50	356.00	2.9	8,023	0.04%
2024/04/10	1	355.50	2	357.75	353.50	-1	7,984	-0.01%
2024/04/09	10.1	356.15	44.2	353.34	359.50	-34.1	7,943	-0.43%
2024/04/08	10	375.85	12.5	374.16	367.50	-2.5	7,816	-0.03%
2024/04/03	19.5	363.51	18	363.53	364.00	1.5	7,714	0.02%
2024/04/02	11.1	363.98	15	362.37	362.00	-3.9	7,618	-0.05%
2024/04/01	11.2	368.43	9	368.26	363.00	2.3	7,532	0.03%
2024/03/29	18.3	374.19	5.2	371.91	366.00	13.1	7,476	0.18%
2024/03/28	44.4	373.62	10	376.60	379.00	34.4	7,368	0.47%
2024/03/27	7.1	373.73	9	375.76	383.00	-1.9	7,262	-0.03%
2024/03/26	84.4	392.54	143	376.08	370.00	-58.6	7,045	-0.83%	大賣/
2024/03/25	38.1	389.19	33.1	386.77	390.50	5	6,684	0.07%
2024/03/22	23	372.33	23	384.11	387.50	0	6,343	0.00%
2024/03/21	5	332.80	20.1	343.40	352.50	-15.1	6,142	-0.25%
2024/03/20	14	331.46	29.3	328.92	320.50	-15.3	5,904	-0.26%
2024/03/19	25	320.14	13.8	320.85	318.50	11.2	5,723	0.20%
2024/03/18	83.7	320.60	22.4	318.84	327.00	61.3	5,589	1.10%
2024/03/15	26	300.25	17	301.09	297.50	9	5,423	0.17%
2024/03/14	24	299.31	6	297.08	298.50	18	5,490	0.33%
2024/03/13	33.4	309.39	25	300.52	305.00	8.4	5,573	0.15%
2024/03/12	40	322.84	25.2	320.92	315.00	14.8	5,577	0.27%
2024/03/11	39	301.08	25.5	303.30	313.50	13.5	5,346	0.25%
2024/03/08	31.1	292.46	32	293.44	288.50	-0.9	5,180	-0.02%
2024/03/07	13.2	308.41	6	312.58	302.00	7.2	5,081	0.14%
2024/03/06	19.4	312.16	15	310.70	308.00	4.4	4,916	0.09%
2024/03/05	9	299.83	14	298.96	300.00	-5	4,700	-0.11%
2024/03/04	25.7	301.46	16	302.00	296.00	9.7	4,638	0.21%
2024/03/01	16	285.82	31	286.23	292.50	-15	4,476	-0.33%
2024/02/29	2	277.00	9	271.39	277.50	-7	4,336	-0.16%
2024/02/27	6.2	262.68	5.1	264.18	261.50	1.1	4,313	0.03%
2024/02/26	18.2	269.47	19	272.11	264.50	-0.9	4,310	-0.02%
2024/02/23	9	274.61	10	275.55	270.00	-1	4,285	-0.02%
2024/02/22	20	277.53	8	279.25	277.00	12	4,293	0.28%
2024/02/21	8	270.38	10	270.55	270.50	-2	4,302	-0.05%
2024/02/20	12	273.50	30.1	274.21	274.00	-18.1	4,532	-0.40%
2024/02/19	10	288.55	24	285.65	279.50	-14	4,566	-0.31%
2024/02/16	27	288.70	30	289.75	287.00	-3	4,632	-0.07%
2024/02/15	18.1	276.42	13	277.88	275.50	5.1	4,506	0.11%
2024/02/05	50	274.92	54.1	275.77	273.00	-4.1	4,356	-0.09%
2024/02/02	54	254.44	41	253.50	261.50	13	4,015	0.32%
2024/02/01	14.9	238.67	9.2	236.98	238.50	5.7	3,830	0.15%
2024/01/31	3.4	228.28	2	227.00	227.00	1.4	3,797	0.04%
2024/01/30	2.6	234.63	1.1	232.41	232.00	1.5	3,819	0.04%
2024/01/29	5.2	232.52	7.2	232.63	232.50	-2	3,840	-0.05%
2024/01/26	1	223.50	1.1	224.65	224.00	-0.1	3,820	0.00%
2024/01/25	2.1	222.71	3	221.00	221.00	-0.9	3,850	-0.02%
2024/01/24	12	226.38	13	228.08	225.50	-1	3,877	-0.03%
2024/01/23	17.1	235.91	16.4	234.05	230.50	0.7	3,916	0.02%
2024/01/22	26	225.06	27	222.61	229.00	-1	3,857	-0.03%
2024/01/19	1.1	210.68	0	0.00	210.00	1.1	3,874	0.03%
2024/01/18	0.1	211.00	1	210.50	209.00	-0.9	3,936	-0.02%
2024/01/17	1.1	213.91	0.1	212.50	211.50	1	4,030	0.02%
2024/01/16	1	221.00	3.1	219.68	217.50	-2.1	4,127	-0.05%
2024/01/15	1	217.00	1	215.50	217.00	0	4,254	0.00%
2024/01/12	2	216.50	0	0.00	214.50	2	4,387	0.05%
2024/01/11	4	219.25	5	217.80	219.00	-1	4,506	-0.02%
2024/01/10	5	211.20	7	210.71	210.00	-2	4,587	-0.04%
2024/01/09	4	213.75	7	213.50	212.50	-3	4,756	-0.06%
2024/01/08	2	220.00	2	216.00	216.00	0	4,927	0.00%
2024/01/05	2	216.50	3	216.17	216.50	-1	5,121	-0.02%
2024/01/04	0	218.00	0	0.00	216.00	0	5,374	0.00%
2024/01/03	4	221.00	5	221.10	221.00	-1	5,459	-0.02%
2024/01/02	0.3	220.00	0	0.00	219.50	0.3	5,475	0.01%
2023/12/29	1	220.00	0	0.00	223.00	1	5,501	0.02%
2023/12/28	1	222.00	1	222.00	221.00	0	5,540	0.00%
2023/12/27	1	227.48	2	225.50	224.00	-1	5,574	-0.02%
2023/12/26	2	228.00	2	228.00	228.00	0	5,607	0.00%
2023/12/22	3	221.83	3	222.50	223.00	0	5,688	0.00%
2023/12/21	3	217.67	2	215.50	218.50	1	5,785	0.02%
2023/12/20	2	217.25	3	217.17	215.50	-1	5,832	-0.02%
2023/12/19	25	216.56	25	217.72	218.00	0	5,847	0.00%
2023/12/18	5	223.49	2	221.25	219.50	3	5,842	0.05%
2023/12/15	7	227.50	6	226.58	222.50	1	5,848	0.02%
2023/12/14	3	224.67	0	0.00	222.50	3	5,885	0.05%
2023/12/13	1.1	229.44	0	0.00	227.50	1.1	5,851	0.02%
2023/12/12	3	230.97	3	229.17	229.00	0	5,862	0.00%
2023/12/11	10.1	237.44	19	237.11	234.00	-8.9	5,839	-0.15%
2023/12/08	51	251.54	36.7	254.64	248.00	14.3	5,772	0.25%
2023/12/07	14.7	265.45	13	266.12	263.00	1.7	5,651	0.03%
2023/12/06	5	261.20	2	258.75	256.50	3	5,482	0.05%
2023/12/05	1	253.00	1	255.50	253.00	0	5,403	0.00%
2023/12/04	5	257.49	10	255.25	254.00	-5	5,378	-0.09%
2023/12/01	2	248.00	0	0.00	247.00	2	5,348	0.04%
2023/11/30	4	247.88	22.4	248.89	247.00	-18.4	5,408	-0.34%
2023/11/29	18	256.92	7	252.14	251.00	11	5,432	0.20%
2023/11/28	9	254.50	4	254.50	256.50	5	5,438	0.09%
2023/11/27	2	255.00	5.2	254.83	253.50	-3.2	5,440	-0.06%
2023/11/24	6	251.50	8	251.94	254.50	-2	5,412	-0.04%
2023/11/22	1.1	250.32	7	249.21	251.50	-5.9	5,305	-0.11%
2023/11/21	2.3	246.70	12	248.96	243.00	-9.7	5,261	-0.18%
2023/11/20	26	249.79	23.3	252.03	247.00	2.7	5,271	0.05%
2023/11/17	28.3	249.77	23	250.59	253.50	5.3	5,198	0.10%
2023/11/16	13.2	234.86	16	238.16	239.50	-2.8	4,970	-0.06%
2023/11/15	23	233.74	21	234.69	231.00	2	4,856	0.04%
2023/11/14	4	218.88	5	221.60	221.00	-1	4,744	-0.02%
2023/11/10	1	213.00	0	0.00	212.50	1	4,803	0.02%
2023/11/09	17	214.44	15	213.40	216.00	2	4,821	0.04%
2023/11/08	4	223.86	18	223.69	220.50	-14	4,831	-0.29%
2023/11/07	15	222.96	0	0.00	218.00	15	4,835	0.31%
2023/11/06	2	221.00	0	0.00	221.00	2	4,959	0.04%
2023/11/03	3	215.33	1	217.50	212.50	2	4,903	0.04%
2023/11/02	2	215.25	1	213.50	213.50	1	4,875	0.02%
2023/11/01	1	210.50	2	210.25	211.50	-1	4,836	-0.02%
2023/10/31	24	212.58	49	210.69	209.00	-25	4,805	-0.52%
2023/10/30	32	221.88	7	221.36	217.50	25	4,735	0.53%
2023/10/27	5	220.60	5	221.50	221.00	0	4,695	0.00%
2023/10/26	9	226.67	8	227.69	225.50	1	4,623	0.02%
2023/10/25	7	231.21	16	228.00	230.00	-9	4,563	-0.20%
2023/10/24	29	224.53	18	221.67	226.00	11	4,464	0.25%
2023/10/23	16	223.75	14	225.14	224.00	2	4,366	0.05%
2023/10/20	5	227.40	7	224.50	223.00	-2	4,390	-0.05%
2023/10/19	4	235.50	2	233.25	231.00	2	4,407	0.05%
2023/10/18	8	244.94	4	250.00	243.00	4	4,415	0.09%
2023/10/17	11.1	255.46	12	253.50	255.50	-1	4,444	-0.02%
2023/10/16	12.1	267.34	8	270.00	259.50	4.1	4,496	0.09%
2023/10/13	10	298.79	3	297.50	288.00	7	4,322	0.16%
2023/10/12	17	309.76	35.1	303.42	320.00	-18.1	4,119	-0.44%
2023/10/11	17	292.85	10	293.00	291.00	7	3,866	0.18%
2023/10/05	1	279.50	2	280.50	277.50	-1	3,752	-0.03%
2023/10/04	9	281.94	6	283.50	283.00	3	3,715	0.08%
2023/10/03	8	291.56	6	296.42	292.50	2	3,667	0.05%
2023/10/02	2	305.00	1	304.00	296.50	1	3,616	0.03%
2023/09/28	2	299.50	2	296.50	296.50	0	3,557	0.00%
2023/09/27	6	295.75	6	292.92	297.00	0	3,506	0.00%
2023/09/26	10	295.00	9.3	293.48	294.50	0.7	3,588	0.02%
2023/09/25	10	278.31	10	280.35	282.50	0	3,598	0.00%
2023/09/22	1	270.50	0	0.00	270.00	1	3,634	0.03%
2023/09/21	0	0.00	0	262.00	261.00	0	3,633	0.00%
2023/09/20	1	260.00	0.2	261.70	262.50	0.8	3,677	0.02%
2023/09/19	8.2	268.56	9	275.17	265.00	-0.8	3,795	-0.02%
2023/09/18	23.1	271.66	1	272.50	273.00	22.1	3,799	0.58%
2023/09/15	12	275.04	7	270.93	271.00	5	3,800	0.13%
2023/09/14	16	270.69	8	271.69	269.50	8	3,758	0.21%
2023/09/13	4	272.88	4	270.88	273.50	0	3,717	0.00%
2023/09/12	2	284.10	2	285.50	277.50	0	3,651	0.00%
2023/09/11	2.1	302.12	15	307.63	295.00	-13	3,616	-0.36%
2023/09/08	1	309.00	2	306.00	304.00	-1	3,599	-0.03%
2023/09/07	1	308.50	1	309.50	307.00	0	3,601	0.00%
2023/09/06	17	308.32	3	311.83	307.50	14	3,609	0.39%
2023/09/05	4	312.25	3.1	306.64	316.00	1	3,610	0.03%
2023/09/04	1.1	298.12	2	305.50	298.00	-1	3,559	-0.03%
2023/09/01	5	314.10	2	319.25	309.50	3	3,660	0.08%
2023/08/31	1	310.00	0	0.00	308.50	1	3,669	0.03%
2023/08/30	1	309.00	2.1	312.28	315.50	-1.1	3,705	-0.03%
2023/08/29	0.1	299.00	1	301.00	301.00	-1	3,871	-0.02%
2023/08/28	1	303.00	0.1	296.00	298.50	0.9	4,067	0.02%
2023/08/25	0	0.00	1	307.50	302.50	-1	4,121	-0.02%
2023/08/24	5.2	319.95	9	319.67	315.00	-3.8	4,235	-0.09%
2023/08/23	2	312.25	2	314.25	310.00	0	4,376	0.00%
2023/08/22	2	314.00	1	311.50	309.50	1	4,523	0.02%
2023/08/21	1	307.00	2	313.00	308.50	-1	4,546	-0.02%
2023/08/18	11	316.04	7	311.43	309.00	4	4,661	0.09%
2023/08/17	8.1	310.69	10	312.60	327.00	-1.9	4,752	-0.04%
2023/08/16	5	299.80	5	301.10	302.50	0	4,689	0.00%
2023/08/15	3.1	294.34	2	295.75	290.00	1.1	4,816	0.02%
2023/08/14	4	289.23	4	289.00	282.50	0	4,903	0.00%
2023/08/11	9	298.39	2	292.25	292.00	7	4,850	0.14%
2023/08/10	17.2	326.45	14	316.75	297.00	3.2	4,805	0.07%
2023/08/09	1	330.00	0	0.00	330.00	1	4,726	0.02%
2023/08/04	1	331.00	0	0.00	331.00	1	4,874	0.02%
2023/08/02	0	0.00	1	327.00	316.50	-1	4,980	-0.02%
2023/07/31	0	0.00	1.1	355.09	340.00	-1.1	5,153	-0.02%
2023/07/28	0	0.00	0	370.00	363.00	0	5,186	0.00%
2023/07/27	0.1	380.00	0	0.00	373.00	0.1	5,226	0.00%
2023/07/26	1	383.00	1	376.00	375.00	0	5,294	0.00%
2023/07/25	22	411.30	14	410.03	397.50	8	5,388	0.15%
2023/07/24	19	439.99	7	433.00	420.50	12	5,295	0.23%
2023/07/21	2	414.75	5	418.20	421.00	-3	5,228	-0.06%
2023/07/20	10	391.35	5	395.20	383.00	5	5,159	0.10%
2023/07/19	8	387.14	11	395.14	391.00	-3	5,076	-0.06%
2023/07/18	0	0.00	3	366.00	366.00	-3	4,950	-0.06%
2023/07/17	4	341.88	0	0.00	343.50	4	5,020	0.08%
2023/07/13	1	332.50	0	0.00	332.00	1	5,129	0.02%
2023/07/06	0	0.00	0.2	347.50	356.00	-0.2	5,418	0.00%
2023/07/05	2	362.50	0	0.00	346.50	2	5,422	0.04%
2023/07/04	28	375.07	29	382.29	372.00	-1	5,434	-0.02%
2023/07/03	5	361.20	13	359.35	372.00	-8	5,292	-0.15%
2023/06/30	25	332.66	24.1	332.85	338.50	0.9	5,151	0.02%
2023/06/29	9	311.61	10	310.10	317.00	-1	5,054	-0.02%
2023/06/28	11	309.05	9	305.17	305.00	2	5,014	0.04%
2023/06/27	19	317.95	16	320.06	306.50	3	4,955	0.06%
2023/06/26	4	330.25	2	331.25	340.00	2	4,926	0.04%
2023/06/21	1.1	319.82	17	325.26	335.50	-15.9	4,935	-0.32%
2023/06/20	1	308.00	0	0.00	305.50	1	5,081	0.02%
2023/06/19	0	0.00	1	316.00	309.00	-1	5,167	-0.02%
2023/06/16	1	310.49	0	0.00	317.00	1	5,260	0.02%
2023/06/15	1	327.50	0	0.00	314.50	1	5,260	0.02%
2023/06/14	0	326.00	0.2	326.50	323.00	-0.2	5,265	0.00%
2023/06/13	1	305.00	1	306.00	306.00	0	5,249	0.00%
2023/06/09	0	0.00	2	293.50	292.50	-2	5,220	-0.04%
2023/06/07	7	282.50	8	280.69	280.50	-1	5,172	-0.02%
2023/06/06	1	269.50	3	273.00	266.50	-2	5,029	-0.04%
2023/06/05	3	271.33	4	271.38	267.50	-1	4,959	-0.02%
2023/06/02	9	273.61	13	272.08	270.50	-4	4,884	-0.08%
2023/06/01	7	258.79	14	259.82	264.00	-7	4,681	-0.15%
2023/05/31	2	249.00	1	246.50	246.50	1	4,489	0.02%
2023/05/30	14	258.32	13	258.58	253.50	1	4,491	0.02%
2023/05/29	5	259.00	0	0.00	254.00	5	4,536	0.11%
2023/05/26	18	260.67	15.3	258.43	268.50	2.7	4,468	0.06%
2023/05/25	3	247.00	4	246.13	244.50	-1	4,509	-0.02%
2023/05/24	12	245.21	4	245.75	242.50	8	4,672	0.17%
2023/05/23	25	240.06	26.1	242.15	243.50	-1.1	4,606	-0.02%
2023/05/22	4	230.88	10	229.70	230.00	-6	4,495	-0.13%
2023/05/19	19	229.63	13	229.96	225.50	6	4,627	0.13%
2023/05/18	6	221.25	11.1	219.59	223.50	-5.1	4,574	-0.11%
2023/05/16	5	209.00	1	207.50	207.50	4	4,796	0.08%
2023/05/15	1	217.50	1	214.50	207.00	0	5,002	0.00%
2023/05/09	2	210.00	0	0.00	207.50	2	5,973	0.03%
2023/05/08	9	211.00	6	212.50	208.00	3	5,994	0.05%
2023/05/05	1	199.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	1	197.50	1	198.50	198.50	0	6,257	0.00%
2023/05/03	2	197.75	3.2	198.46	197.50	-1.2	6,646	-0.02%
2023/05/02	3	207.00	5	206.40	205.50	-2	7,018	-0.03%
2023/04/28	14.1	199.04	10	199.20	198.50	4.1	7,431	0.05%
2023/04/27	8.1	192.90	8	191.75	196.00	0.1	7,850	0.00%
2023/04/26	11.1	193.29	11	194.14	195.50	0.1	8,020	0.00%
2023/04/25	9	196.44	9	191.72	190.50	0	8,054	0.00%
2023/04/24	4	199.38	14	202.11	201.00	-10	8,208	-0.12%
2023/04/21	1	205.00	15	206.93	201.50	-14	8,469	-0.17%
2023/04/20	6	220.92	3	218.00	210.00	3	8,548	0.04%
2023/04/19	3	226.50	6	230.17	225.00	-3	8,703	-0.03%
2023/04/18	4	237.25	1	235.50	228.50	3	8,905	0.03%
2023/04/17	9.3	244.55	4.1	246.55	241.00	5.2	9,058	0.06%
2023/04/14	1	246.50	3	247.17	252.00	-2	9,109	-0.02%
2023/04/12	2	243.00	0	0.00	244.50	2	10,027	0.02%
2023/04/11	0	0.00	2.4	240.88	242.00	-2.4	10,398	-0.02%
2023/04/07	83	234.04	0	0.00	236.50	83	10,649	0.78%
2023/04/06	46	233.41	1	233.00	232.00	45	10,845	0.41%
2023/03/31	0	0.00	16	232.25	234.00	-16	11,231	-0.14%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/29	1	218.00	0	0.00	219.00	1	11,631	0.01%
2023/03/27	25	223.82	20	219.63	223.00	5	12,122	0.04%
2023/03/24	17	217.74	6	220.58	214.50	11	12,140	0.09%
2023/03/23	9	223.39	8	225.06	222.50	1	12,378	0.01%
2023/03/22	103	238.11	8	238.06	233.00	95	12,427	0.76%	大買/
2023/03/21	4	245.63	5	241.20	240.50	-1	12,444	-0.01%
2023/03/20	0.2	239.20	1	239.00	239.50	-0.8	12,479	-0.01%
2023/03/17	2.3	231.87	0	0.00	232.50	2.3	12,847	0.02%
2023/03/13	0	0.00	2	211.00	213.00	-2	13,433	-0.01%
2023/03/10	0	0.00	50	228.00	220.50	-50	13,587	-0.37%
2023/03/09	0	0.00	50	231.10	232.50	-50	13,835	-0.36%
2023/03/07	0	0.00	0.2	235.05	233.50	-0.2	14,437	0.00%
2023/03/03	1	235.50	0	0.00	234.00	1	15,128	0.01%
2023/03/02	23	246.13	13	243.73	241.00	10	15,599	0.06%
2023/03/01	11	244.64	84	245.46	244.50	-73	15,637	-0.47%
2023/02/24	13	238.04	14	237.64	239.00	-1	15,651	-0.01%
2023/02/23	67.4	242.24	13	238.04	234.00	54.4	16,017	0.34%
2023/02/22	34	239.79	36.1	240.95	242.00	-2.1	15,983	-0.01%
2023/02/21	5	240.20	6	237.58	239.00	-1	16,267	-0.01%
2023/02/20	5	233.70	3	235.00	236.00	2	16,383	0.01%
2023/02/17	61.1	239.98	21	239.71	232.50	40.1	16,529	0.24%
2023/02/16	81	237.75	110	237.26	240.00	-29	16,582	-0.17%	大賣/
2023/02/15	28	236.18	30	236.67	234.50	-2	16,915	-0.01%
2023/02/14	50.1	235.38	39	237.26	233.50	11.1	17,106	0.06%
2023/02/13	29	234.48	25	235.42	237.00	4	17,575	0.02%
2023/02/10	121	234.78	29	232.00	229.00	92	18,189	0.51%	大買/
2023/02/09	37.1	232.20	38	233.68	230.00	-0.9	18,423	0.00%
2023/02/08	6	222.08	5	220.80	219.00	1	18,190	0.01%
2023/02/07	13	218.35	13	217.96	217.00	0	18,165	0.00%
2023/02/06	5	213.70	89	211.31	217.50	-84	18,269	-0.46%
2023/02/03	89	216.34	56	215.11	212.50	33	18,329	0.18%
2023/02/02	41	216.88	52	217.03	214.00	-11	18,361	-0.06%
2023/02/01	85	217.22	66	214.99	212.50	19	18,399	0.10%
2023/01/31	100	202.37	59	202.28	212.50	41	18,251	0.22%
2023/01/30	30	209.35	36	209.92	200.00	-6	18,022	-0.03%
2023/01/17	32	198.05	43	194.83	205.50	-11	17,738	-0.06%
2023/01/16	2	183.50	8	181.94	187.00	-6	17,413	-0.03%
2023/01/13	6	180.25	5	180.60	180.00	1	17,381	0.01%
2023/01/12	5	183.10	6	182.75	180.00	-1	17,521	-0.01%
2023/01/11	33	187.61	34	187.25	186.00	-1	17,472	-0.01%
2023/01/10	5	184.70	4	184.63	181.50	1	17,540	0.01%
2023/01/09	23	186.72	42	185.73	183.00	-19	17,679	-0.11%
2023/01/06	87	183.73	59	184.07	183.50	28	17,642	0.16%
2023/01/05	20	183.50	98	187.18	179.00	-78	17,648	-0.44%
2023/01/04	35	190.93	1	187.00	186.00	34	17,784	0.19%
2023/01/03	48	184.36	47	186.97	193.50	1	17,906	0.01%
2022/12/30	77	183.77	26	183.46	188.00	51	18,202	0.28%
2022/12/29	9	173.94	17	169.35	179.50	-8	18,410	-0.04%
2022/12/28	6	172.00	5	170.70	171.50	1	18,224	0.01%
2022/12/27	2	174.75	4	173.00	172.50	-2	18,331	-0.01%
2022/12/26	6	181.25	63	183.33	174.00	-57	18,266	-0.31%
2022/12/23	14	180.54	115	182.17	183.50	-101	18,174	-0.56%	大賣/鉅額交易
2022/12/22	18	173.14	59	173.47	171.00	-41	17,821	-0.23%
2022/12/21	42	173.76	2	172.00	167.50	40	17,658	0.23%
2022/12/20	149	178.85	58	178.91	168.00	91	17,592	0.52%	大買/
2022/12/19	74	172.26	4	171.25	171.50	70	17,281	0.41%
2022/12/16	2	170.75	2	169.75	169.00	0	17,330	0.00%
2022/12/15	27	178.85	25	178.12	178.50	2	17,300	0.01%
2022/12/14	15	171.10	47	176.32	178.50	-32	17,038	-0.19%
2022/12/13	0	0.00	2	163.50	162.50	-2	16,940	-0.01%
2022/12/12	31	168.26	10	168.00	166.00	21	16,904	0.12%
2022/12/09	13	174.85	9	174.17	171.00	4	16,826	0.02%
2022/12/08	6	168.83	6	168.92	171.00	0	16,541	0.00%
2022/12/07	7	162.21	6	159.83	164.00	1	16,413	0.01%
2022/12/06	2	166.00	2	164.50	166.50	0	16,349	0.00%
2022/12/05	2	165.50	5	169.70	166.50	-3	16,450	-0.02%
2022/12/02	3	166.17	63	167.70	165.00	-60	16,512	-0.36%
2022/12/01	73	167.01	13	165.54	167.00	60	16,564	0.36%
2022/11/30	8	163.81	8	165.44	162.50	0	16,455	0.00%
2022/11/29	0	0.00	2	163.50	159.00	-2	16,244	-0.01%
2022/11/28	4	158.63	5.1	159.80	164.00	-1.1	16,447	-0.01%
2022/11/25	16	165.72	17	165.53	161.50	-1	16,665	-0.01%
2022/11/24	15	157.17	21	158.67	163.00	-6	16,443	-0.04%
2022/11/23	4	148.00	3	149.00	148.50	1	16,101	0.01%
2022/11/22	4.1	147.90	6	146.83	146.50	-1.9	16,075	-0.01%
2022/11/21	11	155.59	21	156.00	150.50	-10	16,110	-0.06%
2022/11/18	9	148.44	4	150.49	146.00	5	15,705	0.03%
2022/11/17	15	152.33	15	153.00	152.50	0	15,663	0.00%
2022/11/16	3	144.83	8	146.50	150.50	-5	15,234	-0.03%
2022/11/15	13	147.77	10	146.75	146.50	3	15,095	0.02%
2022/11/14	6	146.00	4	148.88	149.50	2	15,105	0.01%
2022/11/11	42	144.00	61	144.47	145.00	-19	15,192	-0.13%
2022/11/10	27	140.30	9	136.17	136.50	18	14,882	0.12%
2022/11/09	34	147.82	31	143.58	138.50	3	14,565	0.02%
2022/11/08	41	147.27	42	146.15	141.00	-1	13,981	-0.01%
2022/11/07	14	138.86	16	140.41	146.00	-2	13,448	-0.01%
2022/11/04	5	128.30	12	129.75	133.00	-7	13,181	-0.05%
2022/11/03	5	121.30	5	121.30	121.00	0	12,956	0.00%
2022/11/02	12	121.29	8.1	121.02	119.50	3.9	12,825	0.03%
2022/11/01	8.1	118.32	6	119.25	120.00	2.1	12,621	0.02%
2022/10/31	10	117.50	11.1	116.40	117.00	-1.1	12,485	-0.01%
2022/10/28	9	113.28	8	113.00	113.00	1	12,307	0.01%
2022/10/27	47	111.24	50	112.21	115.50	-3	12,127	-0.02%
2022/10/25	7	107.21	6	105.92	105.00	1	12,115	0.01%
2022/10/24	4	111.13	4	109.25	108.00	0	12,028	0.00%
2022/10/21	6.1	111.89	6	111.00	111.50	0.1	11,999	0.00%
2022/10/20	11	112.82	17	112.21	115.00	-6	11,822	-0.05%
2022/10/19	6	121.67	28	120.89	118.50	-22	11,590	-0.19%
2022/10/18	43	124.67	41	124.70	122.00	2	11,429	0.02%
2022/10/17	67	122.27	84	120.91	122.50	-17	11,074	-0.15%
2022/10/14	43	123.37	53	124.53	127.00	-10	10,824	-0.09%
2022/10/13	10	120.30	15	119.17	115.50	-5	10,775	-0.05%
2022/10/12	39	122.41	52	122.92	123.50	-13	10,604	-0.12%
2022/10/11	8	125.69	29	128.43	123.00	-21	10,259	-0.20%
2022/10/07	23	135.59	64	134.86	130.50	-41	9,932	-0.41%
2022/10/06	74	134.02	84	132.49	140.00	-10	9,251	-0.11%
2022/10/05	48	122.43	32	123.25	127.50	16	8,418	0.19%
2022/10/04	59	111.73	63	112.29	116.00	-4	8,242	-0.05%
2022/10/03	4	103.75	9	105.72	107.00	-5	8,050	-0.06%
2022/09/30	8	99.96	9	100.52	105.00	-1	7,969	-0.01%
2022/09/29	8	104.31	5	103.70	102.50	3	7,855	0.04%
2022/09/28	12	106.46	20	102.28	102.00	-8	7,813	-0.10%
2022/09/27	3	105.50	24	105.23	108.50	-21	7,744	-0.27%
2022/09/26	24	104.42	24	104.35	103.00	0	7,655	0.00%
2022/09/23	12	109.67	7	111.64	107.50	5	7,572	0.07%
2022/09/22	6	111.83	7	112.64	115.00	-1	7,463	-0.01%
2022/09/21	7	109.79	4	112.00	109.00	3	7,371	0.04%
2022/09/20	9	112.50	25	113.06	113.50	-16	7,330	-0.22%
2022/09/19	8	115.00	2	113.50	111.00	6	7,240	0.08%
2022/09/16	3	113.50	4	115.75	114.50	-1	7,200	-0.01%
2022/09/15	13	115.69	6	115.75	113.50	7	7,211	0.10%
2022/09/14	4	111.88	55	112.06	112.50	-51	7,138	-0.71%
2022/09/13	55	119.18	3	113.33	113.00	52	7,095	0.73%
2022/09/12	14	117.71	122	115.73	116.00	-108	6,983	-1.55%	大賣/鉅額交易
2022/09/08	2	113.50	8	114.56	115.50	-6	6,819	-0.09%
2022/09/07	62	112.79	58	113.89	113.50	4	6,746	0.06%
2022/09/06	13	107.58	9	107.89	109.00	4	6,626	0.06%
2022/09/05	9	110.72	25	108.78	111.00	-16	6,550	-0.24%
2022/09/02	256	117.76	214	117.79	111.00	42	6,382	0.66%	大買/大賣/
2022/09/01	75	116.29	122	114.33	113.00	-47	6,102	-0.77%	大賣/
2022/08/31	110	113.27	11	111.09	114.00	99	5,722	1.73%	大買/
2022/08/30	5	100.68	8	102.16	104.00	-3	5,515	-0.05%
2022/08/29	2	94.75	2	93.95	94.90	0	5,373	0.00%
2022/08/26	11	93.80	16	93.44	96.40	-5	5,309	-0.09%
2022/08/25	16	91.01	16	91.20	91.80	0	5,105	0.00%
2022/08/24	7	90.66	2	91.75	87.50	5	4,994	0.10%
2022/08/23	5	88.80	2	88.70	88.80	3	4,887	0.06%
2022/08/22	1	89.20	0	0.00	89.10	1	4,836	0.02%
2022/08/19	4	92.33	8	92.20	92.40	-4	4,832	-0.08%
2022/08/18	38	86.89	37	86.41	89.20	1	4,704	0.02%
2022/08/17	16	85.70	19	85.61	85.90	-3	4,502	-0.07%
2022/08/16	0	0.00	1	81.70	81.70	-1	4,499	-0.02%
2022/08/15	11	79.60	10	78.80	79.60	1	4,497	0.02%
2022/08/12	33	83.33	32	84.39	81.30	1	4,427	0.02%
2022/08/11	7	84.29	10	82.95	85.20	-3	4,102	-0.07%
2022/08/10	8	76.39	7	76.09	77.50	1	3,838	0.03%
2022/08/09	5	79.00	5	76.80	77.10	0	3,806	0.00%
2022/08/08	1	78.70	1	76.60	78.80	0	3,728	0.00%
2022/08/05	5	79.40	5	78.30	78.70	0	3,627	0.00%
2022/08/04	22	78.65	22	76.85	78.90	0	3,567	0.00%
2022/08/03	28	79.55	23	80.13	79.40	5	3,511	0.14%
2022/08/02	25	83.24	26	82.68	83.40	-1	3,405	-0.03%
2022/08/01	19	81.56	18	82.42	85.40	1	3,253	0.03%
2022/07/29	0	0.00	3	77.80	78.60	-3	2,940	-0.10%
2022/07/28	2	71.40	2	71.40	71.50	0	2,846	0.00%
2022/07/26	3	68.40	3	68.60	68.40	0	2,662	0.00%
2022/07/25	5	68.90	5	68.62	68.50	0	2,642	0.00%
2022/07/22	0	0.00	2	68.00	68.40	-2	2,622	-0.08%
2022/07/21	6	67.10	8	67.53	67.90	-2	2,602	-0.08%
2022/07/20	15	67.40	13	67.72	67.30	2	2,532	0.08%
2022/07/19	11	63.04	8	63.21	64.70	3	2,385	0.13%
2022/07/18	0	0.00	5	59.50	58.90	-5	2,304	-0.22%
2022/07/15	5	59.40	0	0.00	57.90	5	2,301	0.22%
2022/07/14	0	0.00	5	57.50	57.50	-5	2,298	-0.22%
2022/07/13	5	58.00	0	0.00	57.20	5	2,295	0.22%
2022/07/11	5	57.10	5	57.50	56.90	0	2,299	0.00%
2022/07/08	0	0.00	5	56.00	56.30	-5	2,295	-0.22%
2022/07/07	5	55.10	0	0.00	54.80	5	2,311	0.22%
2022/07/06	0	0.00	2	55.10	54.00	-2	2,310	-0.09%
2022/06/24	0	0.00	1	69.00	68.80	-1	2,506	-0.04%
2022/06/23	2	67.80	2	67.60	68.20	0	2,580	0.00%
2022/06/22	65	66.84	0	0.00	66.20	65	2,563	2.54%
2022/06/21	0	0.00	65	67.57	67.60	-65	2,660	-2.44%
2022/06/17	20	65.20	0	0.00	67.30	20	2,744	0.73%
2022/06/16	21	67.60	40	68.44	66.30	-19	2,845	-0.67%
2022/06/15	8	70.66	8	70.81	70.00	0	2,872	0.00%
2022/06/10	8	70.40	10	71.25	72.00	-2	2,767	-0.07%
2022/06/09	17	67.93	16	68.01	68.90	1	2,724	0.04%
2022/06/08	1	68.40	6	66.58	66.90	-5	2,787	-0.18%
2022/06/06	0	0.00	5	66.12	65.40	-5	2,960	-0.17%
2022/05/30	1	67.60	1	66.20	64.90	0	2,965	0.00%
2022/05/27	9	66.02	14	65.80	65.80	-5	2,909	-0.17%
2022/05/26	9	66.09	12	66.18	65.50	-3	2,852	-0.11%
2022/05/25	10	64.92	10	64.20	66.00	0	2,734	0.00%
2022/05/24	6	62.00	3.1	60.28	60.60	2.9	2,586	0.11%
2022/05/13	1	51.50	1	51.60	51.50	0	2,352	0.00%
2022/05/10	1	53.60	1	53.80	53.80	0	2,347	0.00%
2022/04/29	1	55.20	1	54.40	53.50	0	2,291	0.00%
2022/04/20	0	0.00	1	55.10	54.90	-1	2,255	-0.04%
2022/04/15	0.1	55.20	6	54.72	54.70	-5.9	2,228	-0.26%
2022/04/11	7	60.89	0	0.00	59.70	7	2,170	0.32%
2022/04/07	1	66.00	8	65.20	63.80	-7	2,077	-0.34%
2022/04/06	5	69.90	6	69.28	66.30	-1	2,061	-0.05%
2022/04/01	1	69.40	0	0.00	67.60	1	1,982	0.05%
2022/03/31	2	69.80	2	68.20	67.90	0	1,970	0.00%
2022/03/30	18	69.14	9	68.81	68.20	9	1,909	0.47%
2022/03/29	9	68.51	14	69.96	69.00	-5	1,872	-0.27%
2022/03/28	7	71.67	2	71.20	70.50	5	1,846	0.27%
2022/03/25	9	67.40	9	69.64	67.30	0	1,744	0.00%
2022/03/24	35	70.09	36	69.21	70.50	-1	1,733	-0.06%
2022/03/23	18	67.18	18	68.31	67.20	0	1,610	0.00%
2022/03/22	9	68.18	10	67.20	68.50	-1	1,558	-0.06%
2022/03/21	13	66.73	13	67.15	68.20	0	1,475	0.00%
2022/03/18	23	64.54	23	65.08	64.60	0	1,337	0.00%
2022/03/15	1	63.40	0	0.00	58.80	1	1,116	0.09%
2022/03/14	15	64.86	22	64.10	65.20	-7	1,054	-0.66%
2022/03/11	8	63.53	5	61.70	65.30	3	991	0.30%
2022/03/10	5	61.80	0	0.00	61.30	5	884	0.57%
2022/03/09	15	62.83	11	62.09	62.00	4	839	0.48%
2022/03/08	8	58.59	9	59.32	57.90	-1	699	-0.14%
2022/03/07	0	0.00	7	55.57	56.30	-7	619	-1.13%
2022/03/04	2	53.20	0	0.00	52.70	2	584	0.34%
2022/03/03	7	54.23	0	0.00	54.00	7	591	1.18%
2022/02/18	1	51.80	0	0.00	52.30	1	680	0.15%
2022/01/13	1	55.80	0	0.00	54.80	1	916	0.11%
2022/01/12	0	0.00	1	54.50	54.70	-1	913	-0.11%
2022/01/07	0	0.00	1	57.50	58.50	-1	894	-0.11%
2022/01/06	1	60.40	0	0.00	59.10	1	883	0.11%
2021/12/28	1	61.90	0	0.00	61.50	1	795	0.13%
2021/12/23	0	0.00	1	59.50	60.00	-1	776	-0.13%
2021/12/21	0	0.00	2	62.00	61.80	-2	760	-0.26%
2021/12/20	5	64.74	3	65.10	63.40	2	749	0.27%
2021/12/03	4	62.38	4	62.90	61.00	0	638	0.00%
2021/11/25	2	60.90	2	59.10	59.10	0	549	0.00%
2021/11/24	0	0.00	1	58.50	59.50	-1	543	-0.18%
2021/11/17	3	57.20	2	57.70	56.90	1	483	0.21%
2021/11/12	3	55.10	5	55.52	55.80	-2	453	-0.44%
2021/11/09	6	54.67	4	55.10	54.70	2	396	0.50%
2021/11/04	0	0.00	2	51.35	50.80	-2	349	-0.57%
2021/11/02	1	50.20	0	0.00	50.50	1	347	0.29%
2021/11/01	0	0.00	2	51.50	52.20	-2	336	-0.59%
2021/10/28	1	48.90	0	0.00	49.90	1	312	0.32%
2021/10/27	1	50.50	0	0.00	49.50	1	324	0.31%
2021/10/06	0	42.65	0	0.00	42.15	0	392	0.00%
2021/08/27	0	0.00	4	46.50	46.60	-4	384	-1.04%
2021/08/26	2	46.70	0	0.00	46.50	2	384	0.52%
2021/08/23	2	47.50	0	0.00	47.70	2	378	0.53%
2021/08/05	0	0.00	1	50.40	50.00	-1	414	-0.24%
2021/08/03	2	50.80	0	0.00	51.40	2	439	0.46%
2021/08/02	0	0.00	1	51.70	51.70	-1	428	-0.23%
2021/07/21	0	0.00	1	49.00	48.65	-1	422	-0.24%
2021/07/20	0	0.00	0.2	48.65	49.70	-0.2	422	-0.05%
2021/07/14	1	49.00	0	0.00	49.65	1	448	0.22%
2021/07/13	0	0.00	1.2	50.92	51.80	-1.2	459	-0.26%
2021/07/08	1	46.85	0	0.00	47.15	1	465	0.21%
2021/07/05	0	0.00	1	47.30	47.60	-1	491	-0.20%
2021/06/30	0	0.00	1	45.95	45.95	-1	528	-0.19%
2021/06/22	0.4	45.80	0	0.00	45.55	0.4	558	0.07%
2021/05/17	1	38.90	1	38.55	38.50	0	624	0.00%
2021/05/13	1	42.85	1	43.15	42.65	0	608	0.00%
2021/05/03	0	0.00	2	51.90	51.60	-2	644	-0.31%
2021/04/23	1	53.60	0	0.00	53.60	1	768	0.13%
2021/04/21	0	0.00	1	55.10	54.60	-1	803	-0.12%
2021/04/20	1	56.50	2	56.40	56.30	-1	839	-0.12%
2021/04/19	5	57.10	6	57.80	57.60	-1	835	-0.12%
2021/04/16	7	53.47	4	56.30	56.80	3	798	0.38%
2021/04/09	1	54.40	0	0.00	54.30	1	869	0.12%
2021/04/08	9	57.47	8	56.60	56.90	1	871	0.11%
2021/04/07	1	55.30	6	56.00	55.90	-5	849	-0.59%
2021/04/06	5	55.16	0	0.00	55.20	5	855	0.58%
2021/03/31	1	56.00	0	0.00	55.60	1	839	0.12%
2021/03/30	1	55.70	1	54.90	55.70	0	835	0.00%
2021/03/18	1	53.20	0	0.00	53.30	1	834	0.12%
2021/01/29	1	57.80	0	0.00	55.70	1	969	0.10%
2021/01/28	0	0.00	1	58.80	58.20	-1	957	-0.10%
2021/01/26	2	58.70	2	58.40	59.20	0	952	0.00%
2021/01/25	4	59.93	5	59.00	58.70	-1	940	-0.11%
2021/01/22	5	59.30	7	60.81	59.90	-2	920	-0.22%
2021/01/19	1	55.90	1	55.70	54.60	0	796	0.00%
2021/01/14	0	0.00	4	60.70	59.00	-4	764	-0.52%
2021/01/13	0	0.00	2	60.15	60.00	-2	737	-0.27%
2021/01/08	6	60.57	0	0.00	59.30	6	679	0.88%
2021/01/07	0	0.00	1	58.10	58.40	-1	645	-0.15%
2021/01/06	1	57.30	2	58.65	57.10	-1	637	-0.16%
2021/01/04	0	0.00	2	56.95	57.20	-2	612	-0.33%
2020/12/24	0	0.00	1	52.30	52.70	-1	563	-0.18%
2020/12/22	1	50.50	0	0.00	50.50	1	604	0.17%
2020/12/18	1	52.90	1	53.80	53.40	0	610	0.00%
2020/12/17	1	53.00	0	0.00	52.30	1	607	0.16%
2020/12/09	0	0.00	2	53.40	53.10	-2	622	-0.32%
2020/12/07	1	54.30	0	0.00	54.10	1	628	0.16%
2020/12/04	0	0.00	1	56.00	55.90	-1	628	-0.16%
2020/12/03	1	56.00	0	0.00	55.30	1	629	0.16%
2020/12/02	0	56.20	1	56.90	56.50	-1	632	-0.16%
2020/12/01	0	0.00	0	56.50	55.50	0	625	0.00%
2020/11/30	1	54.40	0	0.00	54.30	1	644	0.16%
2020/11/26	1	56.20	0	0.00	55.30	1	656	0.15%
2020/11/25	7	56.34	5	56.00	56.00	2	653	0.31%
2020/11/24	0	0.00	1	56.30	56.00	-1	648	-0.15%
2020/11/18	1	55.30	1	55.90	55.00	0	677	0.00%
2020/11/17	1	55.10	1	55.70	54.50	0	679	0.00%
2020/11/16	2	55.10	0	0.00	54.70	2	725	0.28%
2020/11/11	1	53.80	1	54.40	54.20	0	733	0.00%
2020/11/10	1	52.80	0	0.00	53.10	1	742	0.13%
2020/11/09	0	0.00	2	52.20	53.70	-2	738	-0.27%
2020/10/28	1	48.50	0	0.00	48.50	1	862	0.12%
2020/10/12	0	0.00	4	50.10	50.00	-4	1,630	-0.25%
2020/10/08	1	51.60	0	0.00	51.60	1	1,706	0.06%
2020/09/29	3	53.90	3	52.50	52.50	0	1,848	0.00%
2020/09/24	3	53.73	0	0.00	53.40	3	1,909	0.16%
2020/09/23	1	56.60	0	0.00	56.00	1	2,060	0.05%
2020/09/04	1	57.60	1	58.00	57.40	0	2,448	0.00%
2020/09/01	1	58.80	0	0.00	59.00	1	2,645	0.04%
2020/08/28	0	0.00	1	58.70	58.60	-1	2,739	-0.04%
2020/08/20	1	55.80	0	0.00	56.20	1	2,942	0.03%
2020/08/13	0	0.00	1	61.90	61.50	-1	3,364	-0.03%
2020/08/12	0	0.00	1	61.20	61.20	-1	3,500	-0.03%
2020/08/11	2	62.50	3	61.70	61.90	-1	3,533	-0.03%
2020/08/10	0	0.00	2	63.10	63.10	-2	3,551	-0.06%
2020/08/07	7	67.11	4	67.00	66.70	3	3,547	0.08%
2020/08/05	2	68.80	0	0.00	69.30	2	3,682	0.05%
2020/08/03	5	67.62	3	67.10	67.10	2	3,754	0.05%
2020/07/29	1	67.50	2	66.20	67.40	-1	3,866	-0.03%
2020/07/24	0	0.00	2	69.10	68.80	-2	3,905	-0.05%
2020/07/23	3	71.97	1	71.50	71.80	2	3,912	0.05%
2020/07/22	3	71.77	0	0.00	71.70	3	3,936	0.08%
2020/07/21	3	70.63	3	70.67	70.00	0	3,892	0.00%
2020/07/20	5	70.26	4	69.20	69.10	1	3,870	0.03%
2020/07/17	11	73.55	17	72.28	69.50	-6	3,862	-0.16%
2020/07/16	5	74.60	2	75.25	75.30	3	3,786	0.08%
2020/07/15	2	71.35	1	71.10	68.50	1	3,581	0.03%
2020/07/10	1	69.40	1	68.10	68.10	0	3,601	0.00%
2020/07/03	1	69.40	2	68.45	68.60	-1	3,739	-0.03%
2020/07/02	5	71.20	4	71.00	70.60	1	3,803	0.03%
2020/07/01	7	67.74	7	68.61	69.90	0	3,767	0.00%
2020/06/19	0	0.00	2	64.80	64.50	-2	4,140	-0.05%
2020/06/16	1	64.40	0	0.00	64.50	1	4,178	0.02%
2020/06/12	17	63.54	11	63.30	65.00	6	4,313	0.14%
2020/06/11	2	66.50	0	0.00	66.70	2	4,325	0.05%
2020/06/10	15	67.17	11	67.17	69.90	4	4,380	0.09%
2020/06/09	12	66.71	11	66.11	65.70	1	4,398	0.02%
2020/06/04	6	75.58	7	74.50	73.50	-1	4,438	-0.02%
2020/06/03	1	75.10	1	74.20	73.80	0	4,378	0.00%
2020/06/01	1	74.90	1	74.20	73.80	0	4,368	0.00%
2020/05/29	1	74.10	5	73.90	73.80	-4	4,379	-0.09%
2020/05/28	0	0.00	2	71.50	72.20	-2	4,392	-0.05%
2020/05/27	7	74.66	3	76.60	73.00	4	4,437	0.09%
2020/05/26	1	74.00	0	0.00	74.90	1	4,450	0.02%
2020/05/25	2	74.00	5	74.40	74.60	-3	4,551	-0.07%
2020/05/22	6	73.88	2	73.40	71.00	4	4,608	0.09%
2020/05/21	8	73.94	7	73.57	75.50	1	4,741	0.02%
2020/05/20	13	72.42	21	71.72	71.50	-8	4,852	-0.16%
2020/05/19	7	66.91	7	67.24	68.70	0	4,954	0.00%
2020/05/18	0	0.00	1	64.70	63.20	-1	5,033	-0.02%
2020/05/15	1	62.10	0	0.00	62.50	1	5,026	0.02%
2020/05/14	16	66.89	15	66.31	64.50	1	5,059	0.02%
2020/05/13	22	68.31	22	68.83	68.00	0	5,074	0.00%
2020/05/12	4	67.25	9	66.80	70.10	-5	5,061	-0.10%
2020/05/11	4	66.75	0	0.00	65.60	4	5,073	0.08%
2020/05/08	10	66.30	11	65.50	65.70	-1	5,099	-0.02%
2020/05/07	2	66.25	5	65.40	66.10	-3	5,126	-0.06%
2020/05/06	1	63.90	0	0.00	63.40	1	5,214	0.02%
2020/05/05	4	64.15	2	64.80	64.20	2	5,346	0.04%
2020/04/28	0	0.00	9	64.92	63.40	-9	5,574	-0.16%
2020/04/27	5	63.32	1	61.60	64.30	4	5,709	0.07%
2020/04/21	0	0.00	1	61.40	62.00	-1	5,838	-0.02%
2020/04/17	1	61.40	2	61.20	61.20	-1	5,949	-0.02%
2020/04/16	1	63.40	0	0.00	63.00	1	6,062	0.02%
2020/04/15	3	63.23	0	0.00	63.60	3	6,290	0.05%
2020/04/13	1	60.50	0	0.00	59.60	1	6,433	0.02%
2020/04/10	0	0.00	5	58.86	60.50	-5	6,439	-0.08%
2020/04/09	17	60.00	12	59.54	59.10	5	6,428	0.08%
2020/04/08	2	59.10	3	59.10	58.50	-1	6,326	-0.02%
2020/04/07	0	0.00	1	58.90	59.00	-1	6,280	-0.02%
2020/04/06	4	52.30	3	54.03	56.40	1	6,211	0.02%
2020/04/01	2	50.20	2	50.60	51.30	0	6,123	0.00%
2020/03/31	0	0.00	2	50.90	49.45	-2	6,107	-0.03%
2020/03/30	2	45.90	4	46.35	48.45	-2	6,018	-0.03%
2020/03/27	5	50.30	0	0.00	47.10	5	5,993	0.08%
2020/03/26	1	44.10	1	44.75	47.75	0	5,868	0.00%
2020/03/18	1	45.25	1	45.40	44.50	0	5,515	0.00%
2020/03/17	0	0.00	1	46.65	44.85	-1	5,438	-0.02%
2020/03/16	0	0.00	7	50.10	49.80	-7	5,348	-0.13%
2020/03/13	28	53.37	10	53.72	55.30	18	5,276	0.34%
2020/03/12	0	0.00	2	55.10	55.50	-2	5,162	-0.04%
2020/03/11	0	0.00	1	60.30	60.70	-1	5,051	-0.02%
2020/03/10	0	0.00	3	62.67	65.20	-3	4,978	-0.06%
2020/03/09	1	64.00	1	65.90	63.60	0	4,903	0.00%
2020/03/06	1	70.60	0	0.00	70.60	1	4,832	0.02%
2020/03/05	5	71.70	5	72.20	72.20	0	4,809	0.00%
2020/03/02	2	69.85	0	0.00	71.10	2	4,693	0.04%
2020/02/27	1	73.90	2	74.80	70.20	-1	4,637	-0.02%
2020/02/26	7	75.26	2	75.50	73.70	5	4,569	0.11%
2020/02/25	5	79.44	4	78.45	77.60	1	4,464	0.02%
2020/02/24	4	79.10	4	78.15	78.00	0	4,310	0.00%
2020/02/21	6	84.50	19	85.65	82.60	-13	4,194	-0.31%
2020/02/20	21	83.10	21	81.76	85.00	0	3,978	0.00%
2020/02/19	14	78.61	4	78.38	79.00	10	3,731	0.27%
2020/02/18	7	75.11	5	76.42	74.60	2	3,429	0.06%
2020/02/14	2	72.00	5	72.50	73.20	-3	3,157	-0.10%
2020/02/13	3	73.37	1	74.00	71.20	2	3,082	0.06%
2020/02/12	2	72.75	0	0.00	73.70	2	3,017	0.07%
2020/02/10	1	70.20	1	69.90	71.50	0	2,839	0.00%
2020/02/07	0	0.00	2	76.45	72.30	-2	2,770	-0.07%
2020/02/06	3	76.83	2	76.00	76.00	1	2,679	0.04%
2020/02/05	2	74.00	2	77.30	74.50	0	2,541	0.00%
2020/02/03	0	0.00	40	69.28	68.90	-40	2,271	-1.76%
2020/01/31	28	72.42	7	72.67	72.60	21	2,169	0.97%
2020/01/30	12	77.75	1	77.70	77.40	11	2,006	0.55%
2020/01/20	35	83.76	39	83.98	86.00	-4	1,936	-0.21%
2020/01/16	12	79.25	2	79.70	78.90	10	1,688	0.59%
2020/01/15	12	79.11	12	80.20	79.90	0	1,601	0.00%
2020/01/14	3	76.67	3	78.00	79.10	0	1,518	0.00%
2020/01/13	1	74.90	3	77.93	78.00	-2	1,434	-0.14%
2020/01/10	4	71.60	4	71.10	71.90	0	1,230	0.00%
2020/01/09	13	71.56	8	70.90	71.20	5	1,164	0.43%
2020/01/08	10	66.12	35	67.12	70.90	-25	1,002	-2.49%
2020/01/07	33	63.72	10	64.00	64.50	23	730	3.15%
2020/01/06	1	58.40	1	57.70	59.90	0	540	0.00%
2020/01/03	11	56.11	10	56.40	58.00	1	484	0.21%
2019/12/27	4	54.35	4	54.00	53.70	0	357	0.00%
2019/12/17	2	46.58	2	46.55	46.60	0	171	0.00%
2019/11/20	1	42.30	3	41.90	42.35	-2	94	-2.13%
2019/11/19	0	0.00	3	40.93	41.10	-3	85	-3.50%
2019/11/15	0	0.00	2	40.30	40.10	-2	84	-2.37%
2019/11/13	1	39.90	0	0.00	40.00	1	87	1.14%
2019/11/07	1	40.70	0	0.00	40.45	1	94	1.06%
2019/11/06	3	40.80	0	0.00	40.90	3	94	3.18%
2019/11/04	1	40.00	0	0.00	39.90	1	90	1.10%
2019/11/01	1	39.85	0	0.00	39.95	1	92	1.08%
2019/10/31	0	0.00	1	39.95	39.95	-1	96	-1.04%
2019/10/24	1	39.95	0	0.00	40.00	1	105	0.94%
2019/09/10	0	0.00	2	42.80	42.25	-2	116	-1.71%
2019/09/02	0	0.00	1	41.80	42.05	-1	124	-0.80%
2019/06/19	0	0.00	4	43.60	44.60	-4	121	-3.30%
2019/06/17	4	44.90	0	0.00	44.00	4	123	3.24%
2019/05/16	3	41.47	0	0.00	41.60	3	215	1.39%
2019/03/21	1	46.70	2	46.53	46.55	-1	178	-0.56%
2019/03/20	0	0.00	1	46.65	46.65	-1	177	-0.56%
2019/03/19	2	46.55	2	46.40	46.80	0	176	0.00%
2019/03/07	0	0.00	1	45.80	46.10	-1	147	-0.68%
2019/03/06	1	47.05	2	47.00	46.95	-1	143	-0.69%
2019/03/05	5	46.27	5	46.07	46.15	0	142	0.00%
2019/03/04	6	46.22	5	45.92	46.25	1	140	0.71%
2019/02/27	3	44.10	0	0.00	44.20	3	129	2.33%
2019/02/26	3	44.25	3	43.82	43.95	0	126	0.00%
2019/02/25	0	0.00	3	43.95	44.00	-3	123	-2.43%
2019/02/20	0	0.00	1	42.55	43.10	-1	112	-0.89%
2019/02/19	1	42.15	0	0.00	41.85	1	105	0.95%
2019/02/18	2	41.90	0	0.00	42.30	2	102	1.95%
2019/02/15	1	41.00	3	40.60	40.65	-2	94	-2.11%
2019/02/14	2	41.35	0	0.00	40.90	2	91	2.19%
2019/02/13	1	39.90	0	0.00	40.50	1	79	1.25%
2018/09/28	5	47.81	10	47.85	47.60	-5	460	-1.09%
2018/09/21	1	48.60	1	48.45	48.30	0	521	0.00%
2018/09/11	5	49.45	5	49.35	48.65	0	637	0.00%
2018/09/05	1	52.00	2	51.90	51.60	-1	625	-0.16%
2018/09/04	1	51.80	1	51.40	52.30	0	626	0.00%
2018/08/24	5	49.18	4	48.90	48.90	1	625	0.16%
2018/08/22	1	49.75	1	49.50	49.40	0	627	0.00%
2018/08/21	3	49.48	0	0.00	49.25	3	640	0.47%
2018/08/20	7	49.44	10	49.32	49.20	-3	642	-0.47%
2018/08/17	8	49.99	3	49.57	49.20	5	640	0.78%
2018/08/14	0	0.00	10	48.49	48.95	-10	630	-1.59%
2018/08/13	10	48.68	10	49.75	48.90	0	626	0.00%
2018/08/10	2	52.00	2	51.00	50.80	0	618	0.00%
2018/08/08	17	51.04	13	50.38	50.50	4	601	0.66%
2018/08/02	11	49.67	11	49.41	49.15	0	590	0.00%
2018/07/31	1	51.00	1	51.00	51.60	0	582	0.00%
2018/07/24	6	51.87	0	0.00	52.50	6	489	1.22%
2018/07/02	0	0.00	3	50.43	51.00	-3	484	-0.62%
2018/04/13	0	0.00	1	47.75	48.60	-1	640	-0.16%
2018/04/12	12	49.90	12	48.40	48.40	0	634	0.00%
2018/04/11	0	0.00	1	47.00	47.30	-1	588	-0.17%
2018/04/10	8	45.76	4	45.36	45.05	4	576	0.69%
2018/03/20	0	0.00	5	44.15	44.15	-5	568	-0.88%
2018/03/09	0	0.00	2	43.80	43.90	-2	549	-0.36%
2018/03/08	6	45.93	0	0.00	45.30	6	539	1.11%
2018/03/05	0	0.00	5	42.55	42.70	-5	518	-0.96%
2018/02/27	0	0.00	2	43.75	43.55	-2	513	-0.39%
2018/02/23	2	44.10	0	0.00	43.65	2	508	0.39%
2018/02/22	2	43.70	0	0.00	43.70	2	504	0.40%
2018/02/12	3	40.90	3	40.63	41.35	0	490	0.00%
2018/01/29	0	0.00	22	44.13	44.15	-22	461	-4.76%
2018/01/26	3	45.67	1	45.10	44.60	2	459	0.43%
2018/01/25	5	44.71	4	44.45	44.40	1	452	0.22%
2018/01/24	0	0.00	2	43.73	43.85	-2	445	-0.45%
2018/01/23	6	45.27	4	45.98	44.50	2	442	0.45%
2018/01/16	5	46.50	0	0.00	45.95	5	353	1.41%
2018/01/12	19	42.60	0	0.00	43.45	19	245	7.74%