高力 (8996)-玉山-新竹券商分點個股進出

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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	0.2	435.50	3	438.67	439.00	-2.8	8,921	-0.03%
2024/05/21	2	429.00	0	0.00	436.00	2	9,010	0.02%
2024/05/20	0	436.00	0	0.00	427.00	0	9,061	0.00%
2024/05/16	0	0.00	0	433.75	437.00	0	9,299	0.00%
2024/05/13	0	0.00	0.1	422.00	424.00	-0.1	10,027	0.00%
2024/05/10	0.2	421.00	0	0.00	422.50	0.2	10,277	0.00%
2024/05/09	0	0.00	6	425.79	425.00	-6	10,370	-0.06%
2024/05/08	2	400.00	0	0.00	414.50	2	10,352	0.02%
2024/05/07	7	404.93	2	409.00	409.00	5	10,364	0.05%
2024/05/06	2.1	410.43	2	415.00	412.00	0.1	10,327	0.00%
2024/05/03	5	421.50	3.5	428.90	417.00	1.5	10,210	0.01%
2024/05/02	9.5	426.11	6	430.42	423.00	3.5	10,002	0.03%
2024/04/30	5	417.30	19.5	423.86	433.00	-14.5	9,750	-0.15%
2024/04/29	5.1	388.96	6	393.17	394.00	-0.9	9,490	-0.01%
2024/04/26	8.2	388.35	11.2	390.04	383.50	-3	9,403	-0.03%
2024/04/25	4.4	371.39	3	367.67	368.00	1.4	9,117	0.02%
2024/04/24	0	0.00	10.5	355.97	361.50	-10.5	8,882	-0.12%
2024/04/23	2.1	336.67	1	336.00	329.00	1.1	8,794	0.01%
2024/04/22	17	345.24	7	348.43	333.50	10	8,706	0.11%
2024/04/19	15	362.20	14	358.29	351.50	1	8,566	0.01%
2024/04/18	1	349.50	3	348.33	364.00	-2	8,370	-0.02%
2024/04/16	0	0.00	1.5	322.17	327.00	-1.5	8,202	-0.02%
2024/04/15	4.2	344.15	3.2	347.94	337.50	1	8,160	0.01%
2024/04/12	1	357.00	0	0.00	360.00	1	8,099	0.01%
2024/04/11	6.1	352.63	0	0.00	356.00	6.1	8,023	0.08%
2024/04/10	0	0.00	1	356.00	353.50	-1	7,984	-0.01%
2024/04/08	3	377.67	8	377.44	367.50	-5	7,816	-0.06%
2024/04/02	1	372.00	1	365.50	362.00	0	7,618	0.00%
2024/04/01	10	366.75	5	373.00	363.00	5	7,532	0.07%
2024/03/29	2	365.77	0.3	365.50	366.00	1.8	7,476	0.02%
2024/03/28	0	375.25	1	374.00	379.00	-1	7,368	-0.01%
2024/03/27	7	374.27	12	378.00	383.00	-5	7,262	-0.07%
2024/03/26	14.1	374.69	9	381.39	370.00	5.1	7,045	0.07%
2024/03/25	18	392.97	15	389.50	390.50	3	6,684	0.04%
2024/03/22	9	366.11	8.2	385.98	387.50	0.8	6,343	0.01%
2024/03/21	1.1	337.36	2.5	341.14	352.50	-1.4	6,142	-0.02%
2024/03/20	8.5	322.28	26	329.12	320.50	-17.6	5,904	-0.30%
2024/03/19	18.1	321.47	15.1	321.90	318.50	3	5,723	0.05%
2024/03/18	0.1	315.00	3.1	318.23	327.00	-3	5,589	-0.05%
2024/03/15	5.1	300.55	4	303.25	297.50	1.1	5,423	0.02%
2024/03/14	6	298.33	10	298.15	298.50	-4	5,490	-0.07%
2024/03/13	14.1	296.64	3	304.38	305.00	11.1	5,573	0.20%
2024/03/12	3.1	315.26	24	322.33	315.00	-20.9	5,577	-0.37%
2024/03/11	7.2	294.65	21	304.38	313.50	-13.8	5,346	-0.26%
2024/03/08	15.2	292.98	4	284.88	288.50	11.2	5,180	0.22%
2024/03/07	13.3	306.47	2.2	303.27	302.00	11.1	5,081	0.22%
2024/03/06	16	312.72	20.2	310.56	308.00	-4.2	4,916	-0.09%
2024/03/05	15.2	299.48	5.1	298.05	300.00	10.1	4,700	0.21%
2024/03/04	9.2	300.85	1.1	297.95	296.00	8.1	4,638	0.17%
2024/03/01	10.1	287.76	15.2	291.02	292.50	-5.1	4,476	-0.11%
2024/02/29	4.1	275.28	8	274.25	277.50	-3.9	4,336	-0.09%
2024/02/27	1.1	261.73	0	0.00	261.50	1.1	4,313	0.03%
2024/02/26	8	270.94	7	275.43	264.50	1	4,310	0.02%
2024/02/22	2	278.00	3	279.33	277.00	-1	4,293	-0.02%
2024/02/21	2	273.50	1	267.00	270.50	1	4,302	0.02%
2024/02/20	3.5	274.99	0	0.00	274.00	3.5	4,532	0.08%
2024/02/19	21.2	288.78	10	289.10	279.50	11.2	4,566	0.25%
2024/02/16	16	279.50	35.2	289.54	287.00	-19.2	4,632	-0.41%
2024/02/15	9.2	275.73	14	272.46	275.50	-4.8	4,506	-0.11%
2024/02/05	13.2	272.03	64	275.19	273.00	-50.8	4,356	-1.17%
2024/02/02	23	254.76	12	252.21	261.50	11	4,015	0.27%
2024/02/01	0	0.00	7	238.50	238.50	-7	3,830	-0.18%
2024/01/30	1	233.50	1	235.00	232.00	0	3,819	0.00%
2024/01/29	0	0.00	4.2	232.62	232.50	-4.2	3,840	-0.11%
2024/01/26	3	224.50	0	0.00	224.00	3	3,820	0.08%
2024/01/25	0	0.00	2	221.75	221.00	-2	3,850	-0.05%
2024/01/24	2	231.00	0	0.00	225.50	2	3,877	0.05%
2024/01/23	1	235.00	7	233.71	230.50	-6	3,916	-0.15%
2024/01/22	3	226.17	3	226.33	229.00	0	3,857	0.00%
2024/01/18	1	210.50	2.1	210.02	209.00	-1.1	3,936	-0.03%
2024/01/16	0	0.00	1	220.00	217.50	-1	4,127	-0.02%
2024/01/09	1	213.00	0	0.00	212.50	1	4,756	0.02%
2024/01/08	1	216.00	0	0.00	216.00	1	4,927	0.02%
2024/01/05	0	0.00	1	216.50	216.50	-1	5,121	-0.02%
2024/01/04	0.1	219.00	0	0.00	216.00	0.1	5,374	0.00%
2024/01/03	1	222.00	1	221.50	221.00	0	5,459	0.00%
2024/01/02	0	0.00	8	218.88	219.50	-8	5,475	-0.15%
2023/12/29	0	0.00	2	223.00	223.00	-2	5,501	-0.04%
2023/12/28	0	0.00	7	221.07	221.00	-7	5,540	-0.13%
2023/12/27	0	0.00	1	224.50	224.00	-1	5,574	-0.02%
2023/12/26	1	230.00	2	226.75	228.00	-1	5,607	-0.02%
2023/12/25	1	223.50	1	222.00	222.00	0	5,629	0.00%
2023/12/22	3	221.33	4	218.13	223.00	-1	5,688	-0.02%
2023/12/21	1	217.00	0	0.00	218.50	1	5,785	0.02%
2023/12/20	0.1	218.00	0	0.00	215.50	0.1	5,832	0.00%
2023/12/19	3	216.67	0	0.00	218.00	3	5,847	0.05%
2023/12/18	2.2	220.17	0	0.00	219.50	2.2	5,842	0.04%
2023/12/15	4.1	228.39	0	0.00	222.50	4.1	5,848	0.07%
2023/12/14	2	224.50	1	222.50	222.50	1	5,885	0.02%
2023/12/13	1.1	227.85	0	0.00	227.50	1.1	5,851	0.02%
2023/12/12	2.1	229.06	2	228.75	229.00	0.1	5,862	0.00%
2023/12/11	14.1	236.41	1.4	232.54	234.00	12.7	5,839	0.22%
2023/12/08	41	258.05	6.2	250.62	248.00	34.8	5,772	0.60%
2023/12/07	17	265.44	51.1	263.98	263.00	-34.1	5,651	-0.60%
2023/12/06	15	259.40	44	259.48	256.50	-29	5,482	-0.53%
2023/12/05	16.1	253.95	8	256.13	253.00	8.1	5,403	0.15%
2023/12/04	1	254.50	1.2	256.20	254.00	-0.2	5,378	0.00%
2023/11/30	1	249.49	0	0.00	247.00	1	5,408	0.02%
2023/11/28	0	0.00	3	254.66	256.50	-3	5,438	-0.06%
2023/11/27	11	254.09	0	0.00	253.50	11	5,440	0.20%
2023/11/24	5	247.50	6	252.00	254.50	-1	5,412	-0.02%
2023/11/22	1	250.01	2	246.78	251.50	-1	5,305	-0.02%
2023/11/21	0.2	249.22	0	0.00	243.00	0.2	5,261	0.00%
2023/11/20	17.1	253.92	1.1	252.20	247.00	16	5,271	0.30%
2023/11/17	11.1	247.75	118.3	250.34	253.50	-107.2	5,198	-2.06%	大賣/鉅額交易
2023/11/16	3	238.00	3.1	238.62	239.50	-0.1	4,970	0.00%
2023/11/15	9.1	233.56	15	238.50	231.00	-6	4,856	-0.12%
2023/11/13	2	212.00	0	0.00	211.50	2	4,780	0.04%
2023/11/06	1	223.00	1	221.00	221.00	0	4,959	0.00%
2023/11/03	1.1	216.92	0	0.00	212.50	1.1	4,903	0.02%
2023/11/02	3	215.00	2	214.00	213.50	1	4,875	0.02%
2023/11/01	3	210.34	0.1	211.00	211.50	2.9	4,836	0.06%
2023/10/31	1	219.45	0.1	210.00	209.00	1	4,805	0.02%
2023/10/30	6	222.33	1	221.00	217.50	5	4,735	0.11%
2023/10/27	3	218.67	0	0.00	221.00	3	4,695	0.06%
2023/10/26	7	229.50	0	0.00	225.50	7	4,623	0.15%
2023/10/25	4.2	231.93	2	231.00	230.00	2.2	4,563	0.05%
2023/10/24	13	222.69	5	222.70	226.00	8	4,464	0.18%
2023/10/23	1	223.01	1	233.00	224.00	0	4,366	0.00%
2023/10/20	3.1	228.02	3	225.83	223.00	0.1	4,390	0.00%
2023/10/19	2.1	235.39	2	234.25	231.00	0.1	4,407	0.00%
2023/10/18	40	239.98	1.1	241.18	243.00	38.9	4,415	0.88%
2023/10/17	65	256.28	2	250.50	255.50	63	4,444	1.42%
2023/10/16	18.1	270.41	2.2	269.32	259.50	15.9	4,496	0.35%
2023/10/13	34.5	296.61	0	0.00	288.00	34.5	4,322	0.80%
2023/10/12	5	305.40	42.2	316.92	320.00	-37.2	4,119	-0.90%
2023/10/03	0	0.00	1	291.50	292.50	-1	3,667	-0.03%
2023/10/02	0.1	301.00	0.2	301.00	296.50	0	3,616	0.00%
2023/09/28	1	299.50	1	301.00	296.50	0	3,557	0.00%
2023/09/26	1	291.50	2	296.00	294.50	-1	3,588	-0.03%
2023/09/25	1	280.57	0	0.00	282.50	1	3,598	0.03%
2023/09/22	1	269.00	0	0.00	270.00	1	3,634	0.03%
2023/09/21	0	262.00	0	0.00	261.00	0	3,633	0.00%
2023/09/20	5	260.00	0	0.00	262.50	5	3,677	0.14%
2023/09/19	1	263.53	1	263.50	265.00	0	3,795	0.00%
2023/09/14	2	278.00	1	271.50	269.50	1	3,758	0.03%
2023/09/13	1	267.01	0	0.00	273.50	1	3,717	0.03%
2023/09/12	1	276.03	0	0.00	277.50	1	3,651	0.03%
2023/09/08	0.1	306.77	0	0.00	304.00	0.1	3,599	0.00%
2023/09/07	1	306.50	0	0.00	307.00	1	3,601	0.03%
2023/09/06	0.2	310.25	1	311.50	307.50	-0.8	3,609	-0.02%
2023/09/05	0	0.00	5	313.50	316.00	-5	3,610	-0.14%
2023/09/04	1	302.99	1	308.50	298.00	0	3,559	0.00%
2023/09/01	0.1	313.00	0	0.00	309.50	0.1	3,660	0.00%
2023/08/31	5	312.98	0.2	308.00	308.50	4.8	3,669	0.13%
2023/08/30	1	312.03	2	313.00	315.50	-1	3,705	-0.03%
2023/08/28	1	306.00	0	0.00	298.50	1	4,067	0.02%
2023/08/24	2	317.50	4	324.00	315.00	-2	4,235	-0.05%
2023/08/23	1	313.50	0	0.00	310.00	1	4,376	0.02%
2023/08/22	1	314.50	1	309.50	309.50	0	4,523	0.00%
2023/08/21	1	311.00	1.3	308.46	308.50	-0.3	4,546	-0.01%
2023/08/18	9.1	321.30	2	314.75	309.00	7.1	4,661	0.15%
2023/08/17	8.7	306.26	6	312.08	327.00	2.7	4,752	0.06%
2023/08/16	2	293.25	2	294.00	302.50	0	4,689	0.00%
2023/08/15	5	294.50	0	0.00	290.00	5	4,816	0.10%
2023/08/14	1	280.02	0	0.00	282.50	1	4,903	0.02%
2023/08/11	0	295.00	0	0.00	292.00	0	4,850	0.00%
2023/08/10	16	323.87	2	321.75	297.00	14	4,805	0.29%
2023/08/09	6	330.00	1	320.50	330.00	5	4,726	0.11%
2023/08/02	0	0.00	15	326.50	316.50	-15	4,980	-0.30%
2023/07/31	0	0.00	7	339.00	340.00	-7	5,153	-0.14%
2023/07/28	1	365.00	0	0.00	363.00	1	5,186	0.02%
2023/07/26	1	375.00	0	0.00	375.00	1	5,294	0.02%
2023/07/25	14.3	405.30	5	400.50	397.50	9.3	5,388	0.17%
2023/07/24	9.3	432.28	2	425.01	420.50	7.3	5,295	0.14%
2023/07/21	5	381.70	6.2	394.48	421.00	-1.2	5,228	-0.02%
2023/07/20	2	390.49	2	397.75	383.00	0	5,159	0.00%
2023/07/19	8	386.94	6	385.92	391.00	2	5,076	0.04%
2023/07/14	2	337.00	0	0.00	341.50	2	5,064	0.04%
2023/07/12	0	0.00	1	343.00	343.50	-1	5,287	-0.02%
2023/07/11	2	347.00	0	0.00	350.00	2	5,410	0.04%
2023/07/04	8	382.31	8	385.38	372.00	0	5,434	0.00%
2023/07/03	4	356.38	3	365.33	372.00	1	5,292	0.02%
2023/06/30	6	315.00	9	323.39	338.50	-3	5,151	-0.06%
2023/06/29	0	0.00	10	312.75	317.00	-10	5,054	-0.20%
2023/06/28	7	305.50	0	0.00	305.00	7	5,014	0.14%
2023/06/27	16	312.97	7.2	320.81	306.50	8.9	4,955	0.18%
2023/06/26	13.2	326.94	13	332.42	340.00	0.2	4,926	0.00%
2023/06/21	1	320.50	1	320.00	335.50	0	4,935	0.00%
2023/06/20	1	305.50	0	0.00	305.50	1	5,081	0.02%
2023/06/19	2.2	312.27	0	323.00	309.00	2.2	5,167	0.04%
2023/06/16	0	309.67	0	0.00	317.00	0	5,260	0.00%
2023/06/15	0	319.25	2	316.01	314.50	-2	5,260	-0.04%
2023/06/14	0	317.00	0	0.00	323.00	0	5,265	0.00%
2023/06/12	2	297.25	0	0.00	293.50	2	5,240	0.04%
2023/06/09	0	0.00	6	287.00	292.50	-6	5,220	-0.11%
2023/06/08	6	263.08	2	267.00	267.00	4	5,181	0.08%
2023/06/07	0	0.00	23	278.61	280.50	-23	5,172	-0.44%
2023/06/06	0	268.00	7	273.43	266.50	-7	5,029	-0.14%
2023/06/05	10	271.85	2	274.00	267.50	8	4,959	0.16%
2023/06/02	13	271.19	23	275.09	270.50	-10	4,884	-0.20%
2023/06/01	10	252.05	8	254.56	264.00	2	4,681	0.04%
2023/05/31	5	250.00	6.1	247.76	246.50	-1.1	4,489	-0.02%
2023/05/30	5.1	257.48	0	0.00	253.50	5.1	4,491	0.11%
2023/05/29	24	267.85	2.1	263.81	254.00	21.9	4,536	0.48%
2023/05/26	1	261.00	6	253.17	268.50	-5	4,468	-0.11%
2023/05/25	0.1	246.50	5	246.20	244.50	-4.9	4,509	-0.11%
2023/05/24	11	245.45	6.1	247.64	242.50	4.9	4,672	0.10%
2023/05/23	11	235.82	23.1	240.57	243.50	-12.1	4,606	-0.26%
2023/05/22	10	226.75	25	231.28	230.00	-15	4,495	-0.33%
2023/05/19	16.2	228.09	19	230.16	225.50	-2.8	4,627	-0.06%
2023/05/18	4	219.50	44.1	220.64	223.50	-40.1	4,574	-0.88%
2023/05/17	5	208.50	4	210.88	208.50	1	4,629	0.02%
2023/05/16	1	212.00	1	209.00	207.50	0	4,796	0.00%
2023/05/15	1	208.00	1	207.50	207.00	0	5,002	0.00%
2023/05/12	1	210.50	1	212.50	215.50	0	5,211	0.00%
2023/05/11	0	0.00	1	211.00	209.00	-1	5,660	-0.02%
2023/05/09	7	208.86	5	214.00	207.50	2	5,973	0.03%
2023/05/08	1	208.00	2	206.00	208.00	-1	5,994	-0.02%
2023/05/05	1	198.50	1	200.00	198.00	0	6,034	0.00%
2023/05/03	1	198.00	0	0.00	197.50	1	6,646	0.02%
2023/05/02	2	199.50	1.3	206.90	205.50	0.8	7,018	0.01%
2023/04/28	0.3	199.50	2	202.00	198.50	-1.8	7,431	-0.02%
2023/04/27	0	0.00	1	190.50	196.00	-1	7,850	-0.01%
2023/04/26	4	196.25	1	198.00	195.50	3	8,020	0.04%
2023/04/25	13	194.27	1	194.00	190.50	12	8,054	0.15%
2023/04/24	11	199.00	10	200.00	201.00	1	8,208	0.01%
2023/04/21	13	204.50	2	203.00	201.50	11	8,469	0.13%
2023/04/20	14	216.25	2	217.25	210.00	12	8,548	0.14%
2023/04/19	25	228.96	2	229.00	225.00	23	8,703	0.26%
2023/04/18	5	237.80	2	234.75	228.50	3	8,905	0.03%
2023/04/17	16	244.44	1.2	252.87	241.00	14.8	9,058	0.16%
2023/04/14	7	235.36	13	244.09	252.00	-6	9,109	-0.07%
2023/04/12	0	0.00	2	244.00	244.50	-2	10,027	-0.02%
2023/04/11	0	0.00	15	240.50	242.00	-15	10,398	-0.14%
2023/04/10	0	0.00	4	238.75	240.00	-4	10,502	-0.04%
2023/04/06	71	234.58	5	233.00	232.00	66	10,845	0.61%
2023/03/31	1	232.00	2	232.00	234.00	-1	11,231	-0.01%
2023/03/27	3	220.33	2	223.50	223.00	1	12,122	0.01%
2023/03/24	10	218.50	2	219.75	214.50	8	12,140	0.07%
2023/03/23	11	223.32	9.5	227.28	222.50	1.5	12,378	0.01%
2023/03/22	18	239.97	1.2	235.72	233.00	16.9	12,427	0.14%
2023/03/21	13	240.42	10.2	244.92	240.50	2.8	12,444	0.02%
2023/03/20	0.3	238.40	4	239.75	239.50	-3.8	12,479	-0.03%
2023/03/17	0.2	232.00	5	232.00	232.50	-4.9	12,847	-0.04%
2023/03/13	2	213.00	0	0.00	213.00	2	13,433	0.01%
2023/03/10	2	224.50	8	228.63	220.50	-6	13,587	-0.04%
2023/03/09	0	0.00	4	233.00	232.50	-4	13,835	-0.03%
2023/03/08	0	0.00	3.1	235.34	235.50	-3.1	14,255	-0.02%
2023/03/07	1	235.00	0	0.00	233.50	1	14,437	0.01%
2023/03/03	2	240.00	0	0.00	234.00	2	15,128	0.01%
2023/03/02	2	243.25	3	246.67	241.00	-1	15,599	-0.01%
2023/03/01	4.1	244.00	24.1	247.24	244.50	-20	15,637	-0.13%
2023/02/24	12	237.29	24	238.33	239.00	-12	15,651	-0.08%
2023/02/23	38.5	239.27	6	238.42	234.00	32.5	16,017	0.20%
2023/02/22	29	236.81	34	242.03	242.00	-5	15,983	-0.03%
2023/02/21	2	239.00	11	239.14	239.00	-9	16,267	-0.06%
2023/02/20	1	233.00	0	0.00	236.00	1	16,383	0.01%
2023/02/17	14	237.07	8	240.31	232.50	6	16,529	0.04%
2023/02/16	2	238.25	3	237.35	240.00	-1	16,582	-0.01%
2023/02/15	3	238.00	13	237.65	234.50	-10	16,915	-0.06%
2023/02/14	15	235.83	3	240.66	233.50	12	17,106	0.07%
2023/02/13	3	233.17	18	236.72	237.00	-15	17,575	-0.09%
2023/02/10	27.3	232.98	13	233.81	229.00	14.2	18,189	0.08%
2023/02/09	16	230.13	24.1	231.34	230.00	-8.1	18,423	-0.04%
2023/02/08	21	220.57	9	222.72	219.00	12	18,190	0.07%
2023/02/07	0.1	218.25	19	219.71	217.00	-18.9	18,165	-0.10%
2023/02/06	12	211.75	24	214.71	217.50	-12	18,269	-0.07%
2023/02/03	21.1	214.62	17	217.53	212.50	4.1	18,329	0.02%
2023/02/02	17	214.85	30	218.30	214.00	-13	18,361	-0.07%
2023/02/01	29	213.95	14	218.82	212.50	15	18,399	0.08%
2023/01/31	18	199.25	18	205.00	212.50	0	18,251	0.00%
2023/01/30	23	209.33	9.1	208.78	200.00	14	18,022	0.08%
2023/01/17	31	194.94	59.5	198.29	205.50	-28.5	17,738	-0.16%
2023/01/16	3	176.17	22	184.68	187.00	-19	17,413	-0.11%
2023/01/13	2	181.00	2.2	180.07	180.00	-0.2	17,381	0.00%
2023/01/12	24	182.54	2	181.00	180.00	22	17,521	0.13%
2023/01/11	6	185.00	20	188.85	186.00	-14	17,472	-0.08%
2023/01/10	2.2	181.73	5	186.30	181.50	-2.8	17,540	-0.02%
2023/01/09	8	185.31	6.2	187.30	183.00	1.8	17,679	0.01%
2023/01/06	1	184.00	3	184.50	183.50	-2	17,642	-0.01%
2023/01/05	33.3	184.60	1.2	181.20	179.00	32.2	17,648	0.18%
2023/01/04	10	188.35	5	189.00	186.00	5	17,784	0.03%
2023/01/03	16	183.13	15	189.03	193.50	1	17,906	0.01%
2022/12/30	19	181.63	31.3	184.51	188.00	-12.3	18,202	-0.07%
2022/12/29	12.2	169.52	12.4	176.74	179.50	-0.1	18,410	0.00%
2022/12/28	4	171.50	1	173.00	171.50	3	18,224	0.02%
2022/12/27	13	174.96	6	174.08	172.50	7	18,331	0.04%
2022/12/26	5.1	179.56	0	183.00	174.00	5.1	18,266	0.03%
2022/12/23	9	174.72	24.3	179.92	183.50	-15.3	18,174	-0.08%
2022/12/22	15	173.87	33	174.79	171.00	-18	17,821	-0.10%
2022/12/21	25.1	169.89	4	172.00	167.50	21.1	17,658	0.12%
2022/12/20	16	175.41	35.1	177.11	168.00	-19.1	17,592	-0.11%
2022/12/19	1.2	172.47	2	171.75	171.50	-0.8	17,281	0.00%
2022/12/16	20	172.37	3	169.00	169.00	17	17,330	0.10%
2022/12/15	17	179.21	5.2	178.22	178.50	11.8	17,300	0.07%
2022/12/14	3.1	166.42	37.1	175.15	178.50	-34	17,038	-0.20%
2022/12/13	8	165.93	2	163.00	162.50	6	16,940	0.04%
2022/12/12	33	169.68	7	169.29	166.00	26	16,904	0.15%
2022/12/09	10	175.10	15	175.07	171.00	-5	16,826	-0.03%
2022/12/08	6	163.75	15	168.10	171.00	-9	16,541	-0.05%
2022/12/07	6	161.08	9	165.33	164.00	-3	16,413	-0.02%
2022/12/06	9	166.71	1	163.50	166.50	8	16,349	0.05%
2022/12/05	4	167.75	8.1	170.37	166.50	-4	16,450	-0.02%
2022/12/02	17	167.50	1	166.50	165.00	16	16,512	0.10%
2022/12/01	17	164.56	17	168.26	167.00	0	16,564	0.00%
2022/11/30	18.1	164.87	28	163.45	162.50	-10	16,455	-0.06%
2022/11/29	7	161.51	3	163.50	159.00	4	16,244	0.02%
2022/11/28	13	161.04	14	159.96	164.00	-1	16,447	-0.01%
2022/11/25	15	165.23	13	164.93	161.50	2	16,665	0.01%
2022/11/24	7	156.14	5.1	159.22	163.00	1.9	16,443	0.01%
2022/11/23	7.1	148.36	3	149.83	148.50	4.1	16,101	0.03%
2022/11/22	7	147.86	12	146.13	146.50	-5	16,075	-0.03%
2022/11/21	4	153.75	10	155.85	150.50	-6	16,110	-0.04%
2022/11/18	2	149.25	1	152.00	146.00	1	15,705	0.01%
2022/11/17	19	150.92	25	153.40	152.50	-6	15,663	-0.04%
2022/11/16	5	145.70	5	148.30	150.50	0	15,234	0.00%
2022/11/15	16	147.44	3	146.00	146.50	13	15,095	0.09%
2022/11/14	6	145.92	6	149.83	149.50	0	15,105	0.00%
2022/11/11	10	143.95	38	148.61	145.00	-28	15,192	-0.18%
2022/11/10	3	138.17	5	135.90	136.50	-2	14,882	-0.01%
2022/11/09	10	143.80	8	145.38	138.50	2	14,565	0.01%
2022/11/08	118	149.98	121	141.71	141.00	-3	13,981	-0.02%	大買/大賣/
2022/11/07	104	137.57	116	145.05	146.00	-12	13,448	-0.09%	大買/大賣/
2022/11/04	1	125.50	11	126.91	133.00	-10	13,181	-0.08%
2022/11/03	3	120.83	8	121.69	121.00	-5	12,956	-0.04%
2022/11/02	20	120.25	18	120.92	119.50	2	12,825	0.02%
2022/11/01	83	116.75	79.3	119.97	120.00	3.7	12,621	0.03%
2022/10/31	8	116.38	6	117.75	117.00	2	12,485	0.02%
2022/10/28	6	112.17	13	113.85	113.00	-7	12,307	-0.06%
2022/10/27	7	111.07	18	113.44	115.50	-11	12,127	-0.09%
2022/10/26	8	103.51	7	104.07	105.00	1	11,987	0.01%
2022/10/25	12	105.88	2	108.50	105.00	10	12,115	0.08%
2022/10/24	112	113.21	104	108.12	108.00	8	12,028	0.07%	大買/大賣/
2022/10/21	14	111.29	14	112.64	111.50	0	11,999	0.00%
2022/10/20	17	112.68	15	113.83	115.00	2	11,822	0.02%
2022/10/19	111	122.45	105	118.65	118.50	6	11,590	0.05%	大買/大賣/
2022/10/18	122	125.24	118	122.56	122.00	4	11,429	0.03%	大買/大賣/
2022/10/17	20	120.75	15	122.07	122.50	5	11,074	0.05%
2022/10/14	0	0.00	4	123.75	127.00	-4	10,824	-0.04%
2022/10/13	5	119.10	5	118.70	115.50	0	10,775	0.00%
2022/10/12	103	125.65	103	123.50	123.50	0	10,604	0.00%	大買/大賣/
2022/10/11	1	125.00	2	126.00	123.00	-1	10,259	-0.01%
2022/10/07	115	135.66	113	130.89	130.50	2	9,932	0.02%	大買/大賣/
2022/10/06	111	132.07	126	136.00	140.00	-15	9,251	-0.16%	大買/大賣/
2022/10/05	5	120.60	18	122.58	127.50	-13	8,418	-0.15%
2022/10/04	149	109.20	161	110.21	116.00	-12	8,242	-0.15%	大買/大賣/
2022/10/03	6	106.17	1	107.00	107.00	5	8,050	0.06%
2022/09/30	5	98.56	7	101.07	105.00	-2	7,969	-0.03%
2022/09/29	103	104.48	100	102.50	102.50	3	7,855	0.04%	大買/
2022/09/28	12	104.71	3	107.17	102.00	9	7,813	0.12%
2022/09/27	3	109.00	2	106.25	108.50	1	7,744	0.01%
2022/09/26	21	104.52	22	105.18	103.00	-1	7,655	-0.01%
2022/09/23	7	111.79	5	110.30	107.50	2	7,572	0.03%
2022/09/22	0	0.00	1	111.50	115.00	-1	7,463	-0.01%
2022/09/21	5	109.10	0	0.00	109.00	5	7,371	0.07%
2022/09/20	3	110.83	13	111.35	113.50	-10	7,330	-0.14%
2022/09/19	10	115.00	0	0.00	111.00	10	7,240	0.14%
2022/09/16	4	114.00	9	115.11	114.50	-5	7,200	-0.07%
2022/09/15	6	113.00	8	114.63	113.50	-2	7,211	-0.03%
2022/09/14	9.3	112.82	4	112.00	112.50	5.3	7,138	0.07%
2022/09/13	5	113.90	1	115.50	113.00	4	7,095	0.06%
2022/09/12	21	119.69	23	120.43	116.00	-2	6,983	-0.03%
2022/09/08	7	114.50	11	115.14	115.50	-4	6,819	-0.06%
2022/09/07	14	111.96	14	113.36	113.50	0	6,746	0.00%
2022/09/06	22	107.68	20	108.50	109.00	2	6,626	0.03%
2022/09/05	32	110.56	10	111.85	111.00	22	6,550	0.34%
2022/09/02	8	114.44	4	113.25	111.00	4	6,382	0.06%
2022/09/01	6	115.42	7	115.29	113.00	-1	6,102	-0.02%
2022/08/31	9	107.33	8	109.94	114.00	1	5,722	0.02%
2022/08/30	0	0.00	15	100.47	104.00	-15	5,515	-0.27%
2022/08/29	5	95.00	6	94.65	94.90	-1	5,373	-0.02%
2022/08/26	29	94.04	46	95.89	96.40	-17	5,309	-0.32%
2022/08/25	12	89.35	26	91.96	91.80	-14	5,105	-0.27%
2022/08/24	32	89.59	17	91.51	87.50	15	4,994	0.30%
2022/08/23	2	87.85	1	89.10	88.80	1	4,887	0.02%
2022/08/22	27	90.34	0	0.00	89.10	27	4,836	0.56%
2022/08/19	39	89.92	47	92.04	92.40	-8	4,832	-0.17%
2022/08/18	38	86.41	44	88.35	89.20	-6	4,704	-0.13%
2022/08/17	28	81.74	18	85.22	85.90	10	4,502	0.22%
2022/08/16	0	81.80	2	80.00	81.70	-2	4,499	-0.04%
2022/08/15	4	78.43	0	0.00	79.60	4	4,497	0.09%
2022/08/12	12	85.28	7	83.50	81.30	5	4,427	0.11%
2022/08/11	1	83.10	20	82.70	85.20	-19	4,102	-0.46%
2022/08/10	0	0.00	4	76.55	77.50	-4	3,838	-0.10%
2022/08/08	6	79.92	8	77.91	78.80	-2	3,728	-0.05%
2022/08/05	4	79.83	4	79.15	78.70	0	3,627	0.00%
2022/08/04	10	77.90	1	79.00	78.90	9	3,567	0.25%
2022/08/03	11	80.94	2	79.05	79.40	9	3,511	0.26%
2022/08/02	7	83.20	3	83.60	83.40	4	3,405	0.12%
2022/08/01	39	80.39	39	82.08	85.40	0	3,253	0.00%
2022/07/29	0	0.00	1	78.60	78.60	-1	2,940	-0.03%
2022/07/28	1	68.70	2	70.40	71.50	-1	2,846	-0.04%
2022/07/22	0	0.00	1	67.70	68.40	-1	2,622	-0.04%
2022/07/21	0	0.00	8	66.75	67.90	-8	2,602	-0.31%
2022/07/20	9	67.31	9	67.90	67.30	0	2,532	0.00%
2022/07/19	3	62.70	3	63.00	64.70	0	2,385	0.00%
2022/07/15	1	57.70	0	0.00	57.90	1	2,301	0.04%
2022/07/14	2	57.00	0	0.00	57.50	2	2,298	0.09%
2022/07/11	1	56.60	1	57.30	56.90	0	2,299	0.00%
2022/07/07	1	54.80	0	0.00	54.80	1	2,311	0.04%
2022/07/01	2	61.40	0	0.00	57.00	2	2,410	0.08%
2022/06/30	1	63.30	0	0.00	61.20	1	2,464	0.04%
2022/06/28	2	66.10	0	0.00	66.30	2	2,490	0.08%
2022/06/27	1	70.30	5	70.44	68.30	-4	2,501	-0.16%
2022/06/23	1	68.20	1	69.10	68.20	0	2,580	0.00%
2022/06/20	1	65.80	2	64.55	63.10	-1	2,687	-0.04%
2022/06/17	2	66.35	1	66.20	67.30	1	2,744	0.04%
2022/06/16	6	68.25	5	67.10	66.30	1	2,845	0.04%
2022/06/15	2	70.55	0	0.00	70.00	2	2,872	0.07%
2022/06/14	6	67.80	0	0.00	66.00	6	2,789	0.22%
2022/06/10	2	70.85	1	71.80	72.00	1	2,767	0.04%
2022/06/07	0	0.00	1	65.50	65.90	-1	2,823	-0.04%
2022/06/02	0	0.00	1	67.00	65.30	-1	3,014	-0.03%
2022/06/01	1	63.90	0	0.00	64.80	1	3,016	0.03%
2022/05/30	1	66.80	0	0.00	64.90	1	2,965	0.03%
2022/05/25	2	61.20	5	63.94	66.00	-3	2,734	-0.11%
2022/05/24	4	61.43	3	61.87	60.60	1	2,586	0.04%
2022/05/19	1	51.80	0	0.00	53.10	1	2,356	0.04%
2022/05/13	0	0.00	1	50.90	51.50	-1	2,352	-0.04%
2022/05/06	0	0.00	4	54.75	54.30	-4	2,339	-0.17%
2022/04/29	1	53.50	0	0.00	53.50	1	2,291	0.04%
2022/04/27	0	0.00	3	51.00	52.10	-3	2,281	-0.13%
2022/04/25	0	0.00	4	53.20	52.90	-4	2,273	-0.18%
2022/04/21	1	55.80	0	0.00	55.50	1	2,265	0.04%
2022/04/13	1	59.00	0	0.00	58.10	1	2,192	0.05%
2022/04/12	2	60.10	0	0.00	58.80	2	2,171	0.09%
2022/04/01	3	67.60	0	0.00	67.60	3	1,982	0.15%
2022/03/29	2	68.70	0	0.00	69.00	2	1,872	0.11%
2022/03/28	3	69.23	1	71.20	70.50	2	1,846	0.11%
2022/03/25	1	70.40	1	67.50	67.30	0	1,744	0.00%
2022/03/24	0	0.00	1	70.00	70.50	-1	1,733	-0.06%
2022/03/23	2	68.45	0	0.00	67.20	2	1,610	0.12%
2022/03/21	4	66.45	5	66.94	68.20	-1	1,475	-0.07%
2022/03/18	1	66.00	0	0.00	64.60	1	1,337	0.07%
2022/03/17	1	60.00	1	59.90	61.00	0	1,188	0.00%
2022/03/16	5	59.20	0	0.00	58.90	5	1,164	0.43%
2022/03/15	5	58.90	2	63.10	58.80	3	1,116	0.27%
2022/03/10	2	62.35	2	61.50	61.30	0	884	0.00%
2022/03/09	0	0.00	1	62.40	62.00	-1	839	-0.12%
2022/03/08	3	57.97	4	59.28	57.90	-1	699	-0.14%
2022/03/07	2	56.30	2	57.00	56.30	0	619	0.00%
2022/03/04	15	53.20	0	0.00	52.70	15	584	2.57%
2022/03/03	0	0.00	2	53.50	54.00	-2	591	-0.34%
2022/02/18	1	52.30	0	0.00	52.30	1	680	0.15%
2022/02/17	1	53.00	0	0.00	52.00	1	687	0.15%
2022/02/15	2	51.40	0	0.00	50.30	2	721	0.28%
2021/12/29	0	0.00	1	63.30	63.30	-1	829	-0.12%
2021/12/20	0	0.00	2	62.50	63.40	-2	749	-0.27%
2021/12/17	1	61.10	0	0.00	61.70	1	699	0.14%
2021/12/15	2	60.00	0	0.00	60.30	2	685	0.29%
2021/12/10	0	0.00	1	60.60	60.60	-1	669	-0.15%
2021/12/09	0	0.00	3	61.50	59.80	-3	668	-0.45%
2021/12/07	2	59.40	0	0.00	59.50	2	659	0.30%
2021/12/06	2	60.60	0	0.00	60.40	2	653	0.31%
2021/12/03	4	61.88	2	62.60	61.00	2	638	0.31%
2021/11/18	1	56.70	0	0.00	56.70	1	486	0.21%
2021/11/08	0	0.00	1	52.50	52.40	-1	360	-0.28%
2021/11/04	0	0.00	1	51.10	50.80	-1	349	-0.29%
2021/11/02	1	50.20	0	0.00	50.50	1	347	0.29%
2021/11/01	0	0.00	2	51.40	52.20	-2	336	-0.59%
2021/10/19	0	0.00	1	44.60	44.40	-1	249	-0.40%
2021/10/05	0	0.00	2	42.35	42.60	-2	394	-0.51%
2021/10/04	2	41.70	0	0.00	41.65	2	393	0.51%
2021/09/29	1	43.40	0	0.00	44.25	1	389	0.26%
2021/08/12	0	0.00	1	48.65	48.45	-1	370	-0.27%
2021/08/09	0	0.00	3	49.02	49.35	-3	403	-0.74%
2021/08/02	3	51.20	1	51.60	51.70	2	428	0.47%
2021/07/22	0	0.00	1	51.00	50.80	-1	441	-0.23%
2021/07/20	0	0.00	1	48.20	49.70	-1	422	-0.24%
2021/07/19	1	48.75	0	0.00	48.65	1	417	0.24%
2021/07/15	0	0.00	1	49.45	49.30	-1	440	-0.23%
2021/07/14	6	52.51	12	50.37	49.65	-6	448	-1.34%
2021/07/13	9	50.88	6	50.69	51.80	3	459	0.65%
2021/06/16	0	0.00	1	45.85	45.50	-1	576	-0.17%
2021/05/19	1	42.50	0	0.00	43.30	1	626	0.16%
2021/05/18	0	0.00	2	40.80	42.35	-2	632	-0.32%
2021/05/17	3	38.78	0	0.00	38.50	3	624	0.48%
2021/05/11	1	47.80	0	0.00	47.20	1	593	0.17%
2021/05/04	2	49.53	0	0.00	48.85	2	641	0.31%
2021/05/03	1	51.70	0	0.00	51.60	1	644	0.16%
2021/04/26	0	0.00	0.1	53.70	53.50	-0.1	764	-0.01%
2021/04/22	0	0.00	2	53.30	53.30	-2	785	-0.25%
2021/04/21	1	54.60	0	0.00	54.60	1	803	0.12%
2021/04/20	1	56.30	0	0.00	56.30	1	839	0.12%
2021/04/19	0.1	56.41	0	0.00	57.60	0.1	835	0.01%
2021/04/16	0	0.00	3	54.43	56.80	-3	798	-0.38%
2021/04/14	2	51.55	0	0.00	51.80	2	811	0.25%
2021/04/13	1	53.20	2	53.20	52.60	-1	832	-0.12%
2021/04/12	1	53.60	0	0.00	53.20	1	845	0.12%
2021/04/09	0	0.00	1	54.30	54.30	-1	869	-0.12%
2021/04/08	2	57.65	0	0.00	56.90	2	871	0.23%
2021/03/31	1	55.40	0	0.00	55.60	1	839	0.12%
2021/03/30	0	0.00	1	55.80	55.70	-1	835	-0.12%
2021/03/22	1	54.40	0	0.00	54.70	1	839	0.12%
2021/03/17	1	53.40	0	0.00	53.40	1	837	0.12%
2021/03/16	0	0.00	1	55.30	54.50	-1	837	-0.12%
2021/02/23	0	0.00	3	54.47	54.30	-3	906	-0.33%
2021/02/22	0	0.00	1	54.20	54.10	-1	914	-0.11%
2021/02/19	0	0.00	1	53.60	54.00	-1	924	-0.11%
2021/02/18	0	0.00	1	53.40	54.30	-1	926	-0.11%
2021/02/05	2	51.90	0	0.00	51.80	2	928	0.22%
2021/02/02	1	52.90	0	0.00	53.00	1	960	0.10%
2021/02/01	1	53.30	0	0.00	53.60	1	980	0.10%
2021/01/29	0	0.00	6	56.50	55.70	-6	969	-0.62%
2021/01/28	0	0.00	4	58.10	58.20	-4	957	-0.42%
2021/01/22	0	0.00	2	60.15	59.90	-2	920	-0.22%
2021/01/19	1	54.60	0	0.00	54.60	1	796	0.13%
2021/01/13	10	59.50	0	0.00	60.00	10	737	1.36%
2021/01/04	0	0.00	2	56.90	57.20	-2	612	-0.33%
2020/12/30	1	54.20	0	0.00	53.90	1	573	0.17%
2020/12/25	0	0.00	1	53.40	52.70	-1	561	-0.18%
2020/12/21	1	51.70	0	0.00	51.90	1	611	0.16%
2020/12/18	0	0.00	2	53.80	53.40	-2	610	-0.33%
2020/12/11	1	51.30	0	0.00	51.30	1	611	0.16%
2020/12/10	0	0.00	1	52.80	52.50	-1	616	-0.16%
2020/12/09	1	53.10	0	0.00	53.10	1	622	0.16%
2020/12/08	0	0.00	5	54.44	54.20	-5	623	-0.80%
2020/11/30	0	0.00	1	55.30	54.30	-1	644	-0.16%
2020/11/27	0	0.00	75	55.18	55.20	-75	648	-11.56%
2020/11/24	1	56.00	1	56.30	56.00	0	648	0.00%
2020/11/18	1	56.00	0	0.00	55.00	1	677	0.15%
2020/11/03	0	0.00	1	50.20	50.20	-1	803	-0.12%
2020/10/30	1	46.70	0	0.00	46.70	1	835	0.12%
2020/09/30	1	52.60	0	0.00	52.80	1	1,816	0.06%
2020/09/28	10	51.00	0	0.00	53.80	10	1,884	0.53%
2020/09/15	1	59.20	1	58.80	58.20	0	2,214	0.00%
2020/09/14	4	58.05	0	0.00	58.40	4	2,233	0.18%
2020/08/28	7	59.21	0	0.00	58.60	7	2,739	0.26%
2020/08/21	4	56.90	4	56.50	56.40	0	2,867	0.00%
2020/08/20	0	0.00	7	58.83	56.20	-7	2,942	-0.24%
2020/08/17	1	62.10	0	0.00	61.60	1	3,060	0.03%
2020/08/14	0	0.00	4	62.00	62.20	-4	3,187	-0.13%
2020/08/13	0	0.00	2	62.00	61.50	-2	3,364	-0.06%
2020/08/12	0	0.00	2	61.25	61.20	-2	3,500	-0.06%
2020/08/11	1	64.00	2	63.60	61.90	-1	3,533	-0.03%
2020/08/10	3	63.77	10	63.11	63.10	-7	3,551	-0.20%
2020/08/06	2	70.00	0	0.00	67.80	2	3,630	0.06%
2020/08/05	8	68.94	4	68.43	69.30	4	3,682	0.11%
2020/08/04	1	67.50	0	0.00	67.50	1	3,705	0.03%
2020/07/31	0	0.00	4	67.30	66.20	-4	3,784	-0.11%
2020/07/29	5	66.70	1	67.40	67.40	4	3,866	0.10%
2020/07/27	1	69.50	0	0.00	69.50	1	3,896	0.03%
2020/07/23	1	72.00	0	0.00	71.80	1	3,912	0.03%
2020/07/22	10	72.60	0	0.00	71.70	10	3,936	0.25%
2020/07/21	1	69.80	1	70.10	70.00	0	3,892	0.00%
2020/07/17	2	73.45	16	69.27	69.50	-14	3,862	-0.36%
2020/07/16	0	0.00	5	74.20	75.30	-5	3,786	-0.13%
2020/07/15	4	70.18	0	0.00	68.50	4	3,581	0.11%
2020/07/14	4	68.65	0	0.00	68.50	4	3,541	0.11%
2020/07/13	0	0.00	3	68.80	69.30	-3	3,568	-0.08%
2020/07/10	5	68.10	0	0.00	68.10	5	3,601	0.14%
2020/07/09	0	0.00	2	67.90	67.80	-2	3,601	-0.06%
2020/07/08	0	0.00	10	69.90	68.90	-10	3,616	-0.28%
2020/07/07	3	69.93	0	0.00	68.80	3	3,634	0.08%
2020/07/06	12	68.86	10	68.90	70.10	2	3,701	0.05%
2020/07/03	2	69.60	0	0.00	68.60	2	3,739	0.05%
2020/07/02	20	71.56	2	71.60	70.60	18	3,803	0.47%
2020/07/01	0	0.00	4	68.63	69.90	-4	3,767	-0.11%
2020/06/24	1	63.10	0	0.00	63.40	1	3,855	0.03%
2020/06/22	2	64.50	0	0.00	63.40	2	4,059	0.05%
2020/06/17	2	67.00	2	68.15	67.60	0	4,197	0.00%
2020/06/16	69	64.65	1	64.50	64.50	68	4,178	1.63%
2020/06/15	1	63.00	0	0.00	62.80	1	4,247	0.02%
2020/06/11	5	67.72	5	66.78	66.70	0	4,325	0.00%
2020/06/10	3	67.13	4	67.90	69.90	-1	4,380	-0.02%
2020/06/09	2	69.00	11	65.85	65.70	-9	4,398	-0.20%
2020/06/05	5	72.90	2	72.80	72.90	3	4,397	0.07%
2020/06/04	7	74.19	0	0.00	73.50	7	4,438	0.16%
2020/06/03	1	74.60	2	74.85	73.80	-1	4,378	-0.02%
2020/05/29	1	73.00	2	73.80	73.80	-1	4,379	-0.02%
2020/05/27	1	73.80	0	0.00	73.00	1	4,437	0.02%
2020/05/26	0	0.00	1	74.30	74.90	-1	4,450	-0.02%
2020/05/25	2	73.35	7	73.19	74.60	-5	4,551	-0.11%
2020/05/22	5	73.00	6	71.70	71.00	-1	4,608	-0.02%
2020/05/21	3	73.43	9	73.50	75.50	-6	4,741	-0.13%
2020/05/20	13	71.57	6	72.68	71.50	7	4,852	0.14%
2020/05/19	10	66.85	3	67.33	68.70	7	4,954	0.14%
2020/05/08	0	0.00	3	66.30	65.70	-3	5,099	-0.06%
2020/05/07	3	65.40	0	0.00	66.10	3	5,126	0.06%
2020/05/05	2	66.95	2	66.70	64.20	0	5,346	0.00%
2020/04/30	1	64.40	6	65.50	64.20	-5	5,439	-0.09%
2020/04/28	1	64.20	0	0.00	63.40	1	5,574	0.02%
2020/04/23	0	0.00	3	61.47	61.10	-3	5,762	-0.05%
2020/04/21	3	64.10	0	0.00	62.00	3	5,838	0.05%
2020/04/15	0	0.00	10	63.50	63.60	-10	6,290	-0.16%
2020/04/10	6	58.98	1	58.60	60.50	5	6,439	0.08%
2020/04/09	10	58.90	1	59.10	59.10	9	6,428	0.14%
2020/04/08	0	0.00	1	59.60	58.50	-1	6,326	-0.02%
2020/04/06	0	0.00	76	55.19	56.40	-76	6,211	-1.22%
2020/04/01	3	50.03	2	50.15	51.30	1	6,123	0.02%
2020/03/31	77	48.68	0	0.00	49.45	77	6,107	1.26%
2020/03/30	0	0.00	2	45.40	48.45	-2	6,018	-0.03%
2020/03/27	2	50.13	0	0.00	47.10	2	5,993	0.03%
2020/03/26	1	42.30	2	44.03	47.75	-1	5,868	-0.02%
2020/03/25	2	44.45	1	44.60	43.45	1	5,762	0.02%
2020/03/24	4	40.54	4	41.65	41.60	0	5,666	0.00%
2020/03/18	1	46.20	1	46.65	44.50	0	5,515	0.00%
2020/03/13	2	51.45	2	52.15	55.30	0	5,276	0.00%
2020/03/11	1	63.60	1	61.70	60.70	0	5,051	0.00%
2020/03/10	10	64.72	10	63.30	65.20	0	4,978	0.00%
2020/03/09	0	0.00	1	68.00	63.60	-1	4,903	-0.02%
2020/03/04	1	70.30	15	70.37	70.10	-14	4,768	-0.29%
2020/03/03	6	73.25	6	73.35	71.20	0	4,738	0.00%
2020/03/02	1	71.50	0	0.00	71.10	1	4,693	0.02%
2020/02/26	6	76.83	7	76.23	73.70	-1	4,569	-0.02%
2020/02/25	1	78.10	0	0.00	77.60	1	4,464	0.02%
2020/02/21	8	86.00	2	82.75	82.60	6	4,194	0.14%
2020/02/20	10	82.30	14	83.24	85.00	-4	3,978	-0.10%
2020/02/19	1	80.00	1	80.50	79.00	0	3,731	0.00%
2020/02/18	16	76.79	14	75.36	74.60	2	3,429	0.06%
2020/02/17	4	72.48	0	0.00	72.10	4	3,200	0.12%
2020/02/12	1	73.70	2	73.60	73.70	-1	3,017	-0.03%
2020/02/11	17	74.45	17	72.07	72.20	0	2,930	0.00%
2020/02/10	2	70.65	1	71.70	71.50	1	2,839	0.04%
2020/02/07	1	73.30	4	75.40	72.30	-3	2,770	-0.11%
2020/02/06	11	76.55	8	75.16	76.00	3	2,679	0.11%
2020/02/05	3	73.67	3	73.90	74.50	0	2,541	0.00%
2020/02/04	1	71.00	6	71.73	71.70	-5	2,382	-0.21%
2020/01/31	2	72.35	6	74.07	72.60	-4	2,169	-0.18%
2020/01/20	11	86.00	0	0.00	86.00	11	1,936	0.57%
2020/01/15	2	80.00	2	78.80	79.90	0	1,601	0.00%
2020/01/14	0	0.00	0.1	78.70	79.10	-0.1	1,518	0.00%
2020/01/13	5	77.26	1	79.00	78.00	4	1,434	0.28%
2020/01/09	1	71.20	0.6	70.60	71.20	0.4	1,164	0.03%
2020/01/08	0	0.00	9	70.43	70.90	-9	1,002	-0.90%
2020/01/07	1	63.50	0	0.00	64.50	1	730	0.14%
2020/01/06	0	0.00	3	58.37	59.90	-3	540	-0.56%
2020/01/03	1	55.70	0	0.00	58.00	1	484	0.21%
2020/01/02	2	56.60	0	0.00	56.30	2	428	0.47%
2019/12/26	0	0.00	1	51.70	52.40	-1	315	-0.32%
2019/12/25	0	0.00	1	52.70	54.50	-1	277	-0.36%
2019/12/24	0	0.00	1	50.00	50.00	-1	228	-0.44%
2019/12/23	0	0.00	3	49.70	49.30	-3	211	-1.42%
2019/09/12	0	0.00	1	42.25	42.20	-1	115	-0.87%
2019/08/23	0	0.00	1	40.80	40.75	-1	122	-0.82%
2019/08/14	1	40.40	0	0.00	39.90	1	115	0.87%
2019/08/05	0	0.00	2	41.70	41.65	-2	109	-1.83%
2019/06/14	1	44.80	0	0.00	44.80	1	125	0.80%
2019/05/22	1	41.80	0	0.00	41.30	1	189	0.53%
2019/04/18	0	0.00	2	46.10	46.30	-2	218	-0.92%
2019/04/16	2	47.00	0	0.00	46.30	2	218	0.92%
2019/04/08	0	0.00	0	47.50	47.50	0	200	0.00%
2019/04/02	2	47.00	0	0.00	47.00	2	191	1.04%
2019/03/28	0	0.00	3	45.33	45.15	-3	183	-1.63%
2019/03/25	0	0.00	8	45.94	45.75	-8	180	-4.42%
2019/02/21	2	43.90	0	0.00	43.70	2	120	1.66%
2019/02/20	2	42.75	0	0.00	43.10	2	112	1.77%
2019/02/19	2	41.88	0	0.00	41.85	2	105	1.89%
2019/02/14	2	41.20	0	0.00	40.90	2	91	2.19%
2018/11/05	1	36.30	0	0.00	36.50	1	306	0.33%
2018/09/04	1	51.90	1	52.30	52.30	0	626	0.00%
2018/07/06	0	0.00	1	48.40	48.55	-1	499	-0.20%
2018/07/04	0	0.00	10	49.55	49.40	-10	501	-1.99%
2018/07/03	0	0.00	2	49.63	49.70	-2	501	-0.40%
2018/07/02	12	51.73	0	0.00	51.00	12	484	2.48%
2018/06/29	0	0.00	4	50.55	51.90	-4	450	-0.89%
2018/06/11	1	48.70	0	0.00	46.95	1	339	0.29%
2018/04/16	3	48.00	0	0.00	47.85	3	644	0.47%
2018/04/13	0	0.00	1	48.20	48.60	-1	640	-0.16%
2018/04/12	3	48.97	0	0.00	48.40	3	634	0.47%
2018/04/02	4	45.20	0	0.00	45.00	4	568	0.70%
2018/03/29	0	0.00	2	44.60	44.50	-2	566	-0.35%
2018/03/09	1	44.30	0	0.00	43.90	1	549	0.18%