高力 (8996)-凱基-苗栗券商分點個股進出

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
315.5
漲跌
▲6.0
漲幅
+1.94%
成交量
2,154張
產業
上市電機機械類股
327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－凱基-苗栗券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-苗栗券商分點個股進出
凱基-苗栗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
2024/12/16	6	324.75	8	309.75	309.50	-2	3,216	-0.06%
2024/12/10	0	335.50	0	0.00	335.50	0	3,384	0.00%
2024/12/09	3	333.67	2	339.00	340.50	1	3,541	0.03%
2024/12/06	1	345.50	1	344.50	343.00	0	3,668	0.00%
2024/12/05	3	354.17	1	352.00	347.00	2	3,692	0.05%
2024/12/04	1	351.00	0	0.00	351.50	1	3,720	0.03%
2024/12/02	0	0.00	13	348.81	353.00	-13	3,717	-0.35%
2024/11/29	0	0.00	1	333.00	339.50	-1	3,689	-0.03%
2024/11/28	5	324.40	4	321.63	319.50	1	3,683	0.03%
2024/11/27	0	0.00	2	333.00	331.00	-2	3,704	-0.05%
2024/11/26	3	324.33	0	0.00	322.50	3	3,696	0.08%
2024/11/25	1	332.50	1	332.00	333.50	0	3,693	0.00%
2024/11/22	0.1	331.50	0	0.00	329.50	0.1	3,698	0.00%
2024/11/21	10	337.50	5	347.92	332.00	5	3,675	0.13%
2024/11/20	10	341.50	3.1	349.82	341.00	6.9	3,623	0.19%
2024/11/19	6	327.17	18.1	334.05	342.50	-12.1	3,495	-0.35%
2024/11/18	10	321.00	0	0.00	311.50	10	3,369	0.30%
2024/11/15	0	0.00	12	322.58	323.50	-12	3,167	-0.38%
2024/11/14	5	311.00	1	313.50	294.50	4	3,101	0.13%
2024/11/12	0	305.50	0	0.00	301.50	0	3,117	0.00%
2024/11/08	1	306.00	1	306.00	305.50	0	3,152	0.00%
2024/11/05	1	311.50	0	0.00	304.00	1	3,242	0.03%
2024/11/01	2	308.75	1	306.00	305.00	1	3,317	0.03%
2024/10/29	5	326.00	0	0.00	315.50	5	3,356	0.15%
2024/10/25	1	331.43	0	0.00	332.50	1	3,397	0.03%
2024/10/24	1.2	339.50	0	0.00	336.00	1.2	3,473	0.03%
2024/10/22	0.1	344.50	0	0.00	343.00	0.1	3,458	0.00%
2024/10/18	0.2	348.00	0	0.00	346.00	0.2	3,485	0.01%
2024/10/17	4	350.13	0	0.00	349.00	4	3,504	0.11%
2024/10/16	1	352.00	0	0.00	356.00	1	3,536	0.03%
2024/10/15	5.2	358.38	3	359.50	359.50	2.2	3,653	0.06%
2024/10/14	1	348.00	1	360.00	354.00	0	3,695	0.00%
2024/10/11	1	355.00	0	0.00	336.00	1	3,661	0.03%
2024/10/09	1	361.50	0	0.00	352.00	1	3,625	0.03%
2024/10/08	3	364.00	0	0.00	355.00	3	3,601	0.08%
2024/10/07	0.1	361.00	0	0.00	351.50	0.1	3,565	0.00%
2024/09/30	0	405.00	0	0.00	411.50	0	3,620	0.00%
2024/09/26	0	428.00	0	0.00	430.00	0	3,765	0.00%
2024/09/25	0	428.00	0.2	428.50	430.00	-0.2	3,833	-0.01%
2024/09/24	0	0.00	3	407.00	408.00	-3	3,853	-0.08%
2024/09/19	0	0.00	1	406.00	402.00	-1	3,982	-0.03%
2024/09/13	1	392.00	1	397.00	398.50	0	3,923	0.00%
2024/09/11	2	378.75	0	0.00	382.50	2	3,898	0.05%
2024/09/10	8	382.81	3	386.17	371.00	5	3,898	0.13%
2024/09/09	1	388.00	9	387.11	399.00	-8	3,734	-0.21%
2024/09/02	0	0.00	1	370.00	370.00	-1	3,372	-0.03%
2024/08/29	2	366.00	0	0.00	362.50	2	3,266	0.06%
2024/08/28	1	371.00	1	374.00	374.00	0	3,211	0.00%
2024/08/20	1	363.00	1	359.00	359.00	0	3,597	0.00%
2024/08/16	0	0.00	1.5	345.17	350.00	-1.5	3,571	-0.04%
2024/08/14	2	330.50	1	331.00	338.00	1	3,509	0.03%
2024/08/08	9	305.06	9	304.17	297.00	0	3,336	0.00%
2024/08/07	1.1	286.41	1	292.50	310.00	0.1	3,258	0.00%
2024/08/06	3	291.00	3	289.00	282.00	0	3,215	0.00%
2024/08/02	1.5	333.59	0	0.00	328.00	1.5	3,155	0.05%
2024/08/01	0	0.00	1	364.50	364.00	-1	3,163	-0.03%
2024/07/31	2	356.75	0	0.00	351.50	2	3,257	0.06%
2024/07/30	1	352.50	1	355.00	361.50	0	3,446	0.00%
2024/07/29	3	354.00	1	340.00	344.50	2	3,674	0.05%
2024/07/26	1.3	378.27	1	372.62	374.00	0.2	3,936	0.01%
2024/07/23	0	390.00	2	388.25	391.00	-2	4,067	-0.05%
2024/07/22	4	380.25	0	0.00	374.00	4	4,325	0.09%
2024/07/18	3	386.67	2	388.00	390.00	1	4,585	0.02%
2024/07/17	1.1	404.34	1	396.00	396.00	0.1	4,637	0.00%
2024/07/15	4.2	425.93	0	432.00	409.00	4.2	4,773	0.09%
2024/07/12	1	450.00	1	454.00	454.00	0	4,805	0.00%
2024/07/11	2	461.00	1	461.50	461.50	1	4,830	0.02%
2024/07/10	1	465.14	2	468.75	468.50	-1	4,856	-0.02%
2024/07/09	1.1	472.58	0	0.00	473.00	1.1	4,901	0.02%
2024/07/08	0	478.61	0	0.00	475.00	0	4,925	0.00%
2024/07/05	0	482.00	0	0.00	490.00	0	4,935	0.00%
2024/07/04	2	486.97	1.2	484.69	482.50	0.9	4,945	0.02%
2024/07/03	0	492.00	2.1	495.81	492.00	-2.1	5,028	-0.04%
2024/07/02	0.1	450.20	0	0.00	464.00	0.1	5,022	0.00%
2024/07/01	7.1	465.44	6	452.83	450.00	1.1	5,099	0.02%
2024/06/28	0	482.00	0	0.00	482.00	0	5,131	0.00%
2024/06/27	1	479.98	1	474.00	474.00	0	5,186	0.00%
2024/06/26	0	0.00	0	488.00	486.50	0	5,289	0.00%
2024/06/24	2	457.51	1	458.00	464.00	1	5,556	0.02%
2024/06/21	2.1	466.05	1	464.00	464.00	1.1	5,904	0.02%
2024/06/20	1	473.00	2	480.50	482.00	-1	6,245	-0.02%
2024/06/19	1	466.50	0	0.00	470.00	1	6,435	0.02%
2024/06/18	5	475.23	2	471.50	474.50	3	6,671	0.05%
2024/06/17	3	506.00	0	0.00	504.00	3	6,813	0.04%
2024/06/14	0	501.19	0	0.00	505.00	0	6,897	0.00%
2024/06/04	0	0.00	1	493.00	504.00	-1	8,214	-0.01%
2024/06/03	0	492.00	2	492.00	491.00	-2	8,401	-0.02%
2024/05/31	0	492.50	0	0.00	500.00	0	8,643	0.00%
2024/05/30	2	514.50	6	508.50	501.00	-4	8,755	-0.05%
2024/05/29	2	492.82	0	0.00	498.50	2	8,844	0.02%
2024/05/28	5.1	496.47	2	497.00	496.00	3.1	8,986	0.03%
2024/05/27	4.1	510.13	1.3	505.49	511.00	2.7	9,008	0.03%
2024/05/24	5	470.10	5	479.60	495.00	0	8,963	0.00%
2024/05/23	0	0.00	0	460.00	478.00	0	8,898	0.00%
2024/05/22	1.3	436.14	0.1	441.00	439.00	1.2	8,921	0.01%
2024/05/20	0.1	432.10	0	0.00	427.00	0.1	9,061	0.00%
2024/05/17	0	0.00	2	438.00	442.50	-2	9,163	-0.02%
2024/05/16	0	436.09	0	0.00	437.00	0	9,299	0.00%
2024/05/15	0	0.00	0.1	428.00	427.00	-0.1	9,506	0.00%
2024/05/14	0	0.00	1	430.00	429.00	-1	9,672	-0.01%
2024/05/13	0	0.00	1	424.00	424.00	-1	10,027	-0.01%
2024/05/10	0	419.40	0	0.00	422.50	0	10,277	0.00%
2024/05/09	0	424.50	8.1	429.05	425.00	-8.1	10,370	-0.08%
2024/05/08	0	412.50	2	415.00	414.50	-2	10,352	-0.02%
2024/05/07	6	408.74	0	0.00	409.00	6	10,364	0.06%
2024/05/06	3	414.50	0	0.00	412.00	3	10,327	0.03%
2024/05/03	5	430.76	4	432.25	417.00	1	10,210	0.01%
2024/05/02	9	433.20	1	430.50	423.00	8	10,002	0.08%
2024/04/30	2	425.00	3.1	427.41	433.00	-1.1	9,750	-0.01%
2024/04/29	7	387.29	13	393.00	394.00	-6	9,490	-0.06%
2024/04/26	1	380.06	5.1	388.46	383.50	-4.1	9,403	-0.04%
2024/04/25	5	367.58	17.1	370.43	368.00	-12.1	9,117	-0.13%
2024/04/24	2	358.00	0.1	361.50	361.50	1.9	8,882	0.02%
2024/04/23	0	330.00	0	0.00	329.00	0	8,794	0.00%
2024/04/22	0.1	338.67	0	0.00	333.50	0.1	8,706	0.00%
2024/04/19	3.1	363.60	5	362.40	351.50	-1.9	8,566	-0.02%
2024/04/18	4	355.99	3.1	358.58	364.00	0.9	8,370	0.01%
2024/04/17	0	337.72	1	340.00	335.00	-1	8,264	-0.01%
2024/04/16	0	325.00	1	321.50	327.00	-1	8,202	-0.01%
2024/04/15	3	335.37	2	342.00	337.50	1	8,160	0.01%
2024/04/12	3	358.50	0	0.00	360.00	3	8,099	0.04%
2024/04/11	1	354.00	2	354.50	356.00	-1	8,023	-0.01%
2024/04/10	1	359.00	0	0.00	353.50	1	7,984	0.01%
2024/04/09	4	353.89	3	360.31	359.50	1	7,943	0.01%
2024/04/08	1.1	372.06	1.2	379.75	367.50	-0.1	7,816	0.00%
2024/04/03	0.1	363.79	0	0.00	364.00	0.1	7,714	0.00%
2024/04/02	2	365.91	1	357.50	362.00	1	7,618	0.01%
2024/04/01	1	370.50	1	371.00	363.00	0	7,532	0.00%
2024/03/29	3	370.49	3	366.00	366.00	0	7,476	0.00%
2024/03/28	2	378.50	1	377.00	379.00	1	7,368	0.01%
2024/03/27	8	369.13	4	374.75	383.00	4	7,262	0.06%
2024/03/26	16	381.91	8.2	383.01	370.00	7.8	7,045	0.11%
2024/03/25	18	390.58	19	383.79	390.50	-1	6,684	-0.01%
2024/03/22	12	377.75	12.6	385.67	387.50	-0.6	6,343	-0.01%
2024/03/21	2	331.50	13	339.72	352.50	-11	6,142	-0.18%
2024/03/20	12	327.70	16	332.81	320.50	-4	5,904	-0.07%
2024/03/19	16	323.62	4	321.25	318.50	12	5,723	0.21%
2024/03/18	0	0.00	11.2	323.97	327.00	-11.2	5,589	-0.20%
2024/03/15	2	298.75	2	298.75	297.50	0	5,423	0.00%
2024/03/14	1	293.02	1	298.00	298.50	0	5,490	0.00%
2024/03/13	16.1	309.48	17	301.32	305.00	-0.9	5,573	-0.02%
2024/03/12	12	322.24	11	325.50	315.00	1	5,577	0.02%
2024/03/11	1	298.00	25	307.30	313.50	-24	5,346	-0.45%
2024/03/08	26	295.53	3.1	308.16	288.50	23	5,180	0.44%
2024/03/07	14	308.79	9.3	314.87	302.00	4.7	5,081	0.09%
2024/03/06	6.1	311.03	8.1	312.59	308.00	-2	4,916	-0.04%
2024/03/05	4.1	301.12	3	300.49	300.00	1.1	4,700	0.02%
2024/03/04	6.3	302.79	1.1	301.20	296.00	5.2	4,638	0.11%
2024/03/01	6	285.78	6	289.75	292.50	0	4,476	0.00%
2024/02/29	6	267.92	11.2	273.22	277.50	-5.2	4,336	-0.12%
2024/02/27	4	264.59	0	0.00	261.50	4	4,313	0.09%
2024/02/26	3.1	275.65	0	266.50	264.50	3.1	4,310	0.07%
2024/02/23	0	273.00	0	0.00	270.00	0	4,285	0.00%
2024/02/22	0.1	280.00	0	0.00	277.00	0.1	4,293	0.00%
2024/02/21	0	270.50	2	272.00	270.50	-2	4,302	-0.05%
2024/02/20	2	270.50	1	273.00	274.00	1	4,532	0.02%
2024/02/19	1	283.00	1	291.50	279.50	0	4,566	0.00%
2024/02/16	6	288.33	10.1	287.50	287.00	-4.1	4,632	-0.09%
2024/02/15	5	275.30	5.5	278.90	275.50	-0.5	4,506	-0.01%
2024/02/05	7.5	272.59	66	270.21	273.00	-58.5	4,356	-1.34%
2024/02/02	2	254.58	3	253.50	261.50	-1	4,015	-0.02%
2024/02/01	0	0.00	1	240.50	238.50	-1	3,830	-0.03%
2024/01/30	2	236.50	0	0.00	232.00	2	3,819	0.05%
2024/01/29	0	0.00	1	228.50	232.50	-1	3,840	-0.03%
2024/01/26	0	0.00	1	224.00	224.00	-1	3,820	-0.03%
2024/01/24	1	225.00	0	0.00	225.50	1	3,877	0.03%
2024/01/23	2	231.75	1	238.00	230.50	1	3,916	0.03%
2024/01/22	0	0.00	1	224.00	229.00	-1	3,857	-0.03%
2024/01/19	0	0.00	1	210.50	210.00	-1	3,874	-0.03%
2024/01/17	1	212.50	0.1	212.50	211.50	1	4,030	0.02%
2024/01/16	2	219.00	0	0.00	217.50	2	4,127	0.05%
2024/01/11	0	0.00	1	217.50	219.00	-1	4,506	-0.02%
2024/01/02	1	219.50	0	0.00	219.50	1	5,475	0.02%
2023/12/27	0	226.00	0	0.00	224.00	0	5,574	0.00%
2023/12/26	1.1	228.00	1	227.00	228.00	0.1	5,607	0.00%
2023/12/21	1	215.50	1	217.00	218.50	0	5,785	0.00%
2023/12/12	3	231.83	1	229.00	229.00	2	5,862	0.03%
2023/12/11	2.1	239.67	0.5	236.00	234.00	1.6	5,839	0.03%
2023/12/08	0.5	250.00	0	0.00	248.00	0.5	5,772	0.01%
2023/12/07	2.1	265.89	10	271.45	263.00	-8	5,651	-0.14%
2023/12/06	3	261.50	6	259.33	256.50	-3	5,482	-0.05%
2023/12/05	2	251.00	0	0.00	253.00	2	5,403	0.04%
2023/12/01	1	247.00	0	0.00	247.00	1	5,348	0.02%
2023/11/30	1	248.00	0	0.00	247.00	1	5,408	0.02%
2023/11/29	2	253.00	2	261.50	251.00	0	5,432	0.00%
2023/11/27	10	257.00	0	0.00	253.50	10	5,440	0.18%
2023/11/22	1	243.00	1	245.50	251.50	0	5,305	0.00%
2023/11/21	15	249.17	0	0.00	243.00	15	5,261	0.29%
2023/11/20	3	252.50	3	249.00	247.00	0	5,271	0.00%
2023/11/17	6	248.58	6	252.08	253.50	0	5,198	0.00%
2023/11/16	0	0.00	4	235.75	239.50	-4	4,970	-0.08%
2023/11/15	0	0.00	1	230.00	231.00	-1	4,856	-0.02%
2023/11/14	1	220.00	0	0.00	221.00	1	4,744	0.02%
2023/11/09	16	214.53	0	0.00	216.00	16	4,821	0.33%
2023/11/08	4	221.88	0	0.00	220.50	4	4,831	0.08%
2023/11/06	0	0.00	1	221.00	221.00	-1	4,959	-0.02%
2023/11/03	1	214.50	1	217.50	212.50	0	4,903	0.00%
2023/10/31	5	220.60	0.3	212.50	209.00	4.7	4,805	0.10%
2023/10/30	1	220.50	1	218.00	217.50	0	4,735	0.00%
2023/10/27	0	0.00	2	220.75	221.00	-2	4,695	-0.04%
2023/10/25	5	231.40	3	231.83	230.00	2	4,563	0.04%
2023/10/24	2	221.25	2	224.00	226.00	0	4,464	0.00%
2023/10/23	0	0.00	3	221.00	224.00	-3	4,366	-0.07%
2023/10/20	2	225.25	2	222.25	223.00	0	4,390	0.00%
2023/10/19	2.1	234.15	4	233.13	231.00	-2	4,407	-0.04%
2023/10/18	1.4	248.00	1	240.00	243.00	0.4	4,415	0.01%
2023/10/17	5	258.68	4	254.25	255.50	1	4,444	0.02%
2023/10/16	2	272.00	0	0.00	259.50	2	4,496	0.04%
2023/10/13	27	303.67	2	295.00	288.00	25	4,322	0.58%
2023/10/12	2	306.75	18	306.33	320.00	-16	4,119	-0.39%
2023/10/11	1	280.00	3	295.00	291.00	-2	3,866	-0.05%
2023/10/05	1	282.00	0	0.00	277.50	1	3,752	0.03%
2023/10/04	0	0.00	1	288.00	283.00	-1	3,715	-0.03%
2023/10/03	17	301.03	0	0.00	292.50	17	3,667	0.46%
2023/09/27	1	290.00	0	0.00	297.00	1	3,506	0.03%
2023/09/26	2	294.25	3	296.00	294.50	-1	3,588	-0.03%
2023/09/25	1	278.00	2	279.50	282.50	-1	3,598	-0.03%
2023/09/21	1	261.00	1	262.00	261.00	0	3,633	0.00%
2023/09/20	1	263.50	1	262.50	262.50	0	3,677	0.00%
2023/09/19	1	280.50	1	282.00	265.00	0	3,795	0.00%
2023/09/18	0.1	272.00	0	0.00	273.00	0.1	3,799	0.00%
2023/09/15	1	272.50	1	272.00	271.00	0	3,800	0.00%
2023/09/14	3	269.83	0	0.00	269.50	3	3,758	0.08%
2023/09/13	1	272.00	0	0.00	273.50	1	3,717	0.03%
2023/09/11	1.1	298.82	1	300.50	295.00	0.1	3,616	0.00%
2023/09/08	0	0.00	1	307.00	304.00	-1	3,599	-0.03%
2023/09/05	0	0.00	1	316.00	316.00	-1	3,610	-0.03%
2023/09/04	1	300.00	1	298.00	298.00	0	3,559	0.00%
2023/08/25	0.1	303.00	2	308.00	302.50	-1.9	4,121	-0.05%
2023/08/21	0.1	308.00	0	0.00	308.50	0.1	4,546	0.00%
2023/08/18	4	304.75	0	0.00	309.00	4	4,661	0.09%
2023/08/17	0	0.00	1	314.00	327.00	-1	4,752	-0.02%
2023/08/16	1	302.50	0	0.00	302.50	1	4,689	0.02%
2023/08/15	0	0.00	0	294.00	290.00	0	4,816	0.00%
2023/08/14	0	280.00	0	0.00	282.50	0	4,903	0.00%
2023/08/11	1	292.00	1	293.00	292.00	0	4,850	0.00%
2023/08/10	9.1	310.16	0	0.00	297.00	9.1	4,805	0.19%
2023/08/08	3	321.17	0	0.00	321.50	3	4,770	0.06%
2023/08/01	1	340.00	0	0.00	339.50	1	5,135	0.02%
2023/07/31	0	349.00	0	0.00	340.00	0	5,153	0.00%
2023/07/25	1	396.50	1	404.00	397.50	0	5,388	0.00%
2023/07/24	3.1	440.84	2	430.02	420.50	1.1	5,295	0.02%
2023/07/21	0	0.00	0	421.00	421.00	0	5,228	0.00%
2023/07/20	0.2	386.87	0	0.00	383.00	0.2	5,159	0.00%
2023/07/19	1	378.00	4	389.25	391.00	-3	5,076	-0.06%
2023/07/03	0	0.00	2	355.50	372.00	-2	5,292	-0.04%
2023/06/30	5	325.60	26	329.50	338.50	-21	5,151	-0.41%
2023/06/29	0	0.00	4	315.00	317.00	-4	5,054	-0.08%
2023/06/28	20.1	308.80	0	0.00	305.00	20.1	5,014	0.40%
2023/06/27	11	311.82	7	321.50	306.50	4	4,955	0.08%
2023/06/26	3	342.00	0	0.00	340.00	3	4,926	0.06%
2023/06/21	0	0.00	1	319.00	335.50	-1	4,935	-0.02%
2023/06/19	1	310.00	0	0.00	309.00	1	5,167	0.02%
2023/06/16	2	306.50	2	316.00	317.00	0	5,260	0.00%
2023/06/15	5	313.90	5	314.30	314.50	0	5,260	0.00%
2023/06/13	0	0.00	1	304.50	306.00	-1	5,249	-0.02%
2023/06/09	1.1	280.64	12	292.46	292.50	-11	5,220	-0.21%
2023/06/08	12	270.96	1	266.00	267.00	11	5,181	0.21%
2023/06/07	1	283.50	1	285.00	280.50	0	5,172	0.00%
2023/06/02	10	269.75	11	275.14	270.50	-1	4,884	-0.02%
2023/06/01	0	0.00	17	262.24	264.00	-17	4,681	-0.36%
2023/05/31	6	248.25	1	250.00	246.50	5	4,489	0.11%
2023/05/30	7	257.79	5	261.00	253.50	2	4,491	0.04%
2023/05/29	10	258.00	3	261.67	254.00	7	4,536	0.15%
2023/05/26	10	260.15	19.4	261.49	268.50	-9.4	4,468	-0.21%
2023/05/25	0	0.00	3	247.50	244.50	-3	4,509	-0.07%
2023/05/24	10	245.00	0	0.00	242.50	10	4,672	0.21%
2023/05/23	2	238.75	6	242.50	243.50	-4	4,606	-0.09%
2023/05/22	7	228.86	19	232.00	230.00	-12	4,495	-0.27%
2023/05/19	3	232.50	13	234.15	225.50	-10	4,627	-0.22%
2023/05/18	0	0.00	2	223.00	223.50	-2	4,574	-0.04%
2023/05/16	0	0.00	1	211.00	207.50	-1	4,796	-0.02%
2023/05/15	1	210.00	0	0.00	207.00	1	5,002	0.02%
2023/05/12	0	0.00	1	216.00	215.50	-1	5,211	-0.02%
2023/05/11	2	210.50	1	210.50	209.00	1	5,660	0.02%
2023/05/09	2.4	209.79	2	210.00	207.50	0.4	5,973	0.01%
2023/05/08	2	207.75	3	208.33	208.00	-1	5,994	-0.02%
2023/05/05	5	200.00	0	0.00	198.00	5	6,034	0.08%
2023/05/04	10	197.50	5	200.50	198.50	5	6,257	0.08%
2023/05/03	1	198.00	1	197.50	197.50	0	6,646	0.00%
2023/05/02	0	0.00	2	206.50	205.50	-2	7,018	-0.03%
2023/04/28	1	200.50	0	0.00	198.50	1	7,431	0.01%
2023/04/27	1	197.50	0	0.00	196.00	1	7,850	0.01%
2023/04/21	2	208.00	0	0.00	201.50	2	8,469	0.02%
2023/04/20	4	214.25	1	211.00	210.00	3	8,548	0.04%
2023/04/18	4	233.13	0	0.00	228.50	4	8,905	0.04%
2023/04/17	13	249.88	0	0.00	241.00	13	9,058	0.14%
2023/04/14	1	234.00	30	244.22	252.00	-29	9,109	-0.32%
2023/03/27	1	224.50	1	223.00	223.00	0	12,122	0.00%
2023/03/24	13	220.46	2	221.75	214.50	11	12,140	0.09%
2023/03/23	12	224.29	8	227.94	222.50	4	12,378	0.03%
2023/03/22	11	238.95	0	0.00	233.00	11	12,427	0.09%
2023/03/21	5	241.50	1	239.00	240.50	4	12,444	0.03%
2023/03/17	1	228.00	0	0.00	232.50	1	12,847	0.01%
2023/03/10	0	0.00	1	220.00	220.50	-1	13,587	-0.01%
2023/03/09	0	0.00	1	233.00	232.50	-1	13,835	-0.01%
2023/03/06	1	235.00	0	0.00	235.00	1	14,655	0.01%
2023/03/02	1	245.00	0	0.00	241.00	1	15,599	0.01%
2023/03/01	8	242.81	13	244.08	244.50	-5	15,637	-0.03%
2023/02/24	0	0.00	1	240.00	239.00	-1	15,651	-0.01%
2023/02/23	5	237.50	0	0.00	234.00	5	16,017	0.03%
2023/02/22	4	240.38	18	242.39	242.00	-14	15,983	-0.09%
2023/02/21	0	0.00	1	236.50	239.00	-1	16,267	-0.01%
2023/02/17	12	235.58	1	237.00	232.50	11	16,529	0.07%
2023/02/16	1	237.00	1	238.50	240.00	0	16,582	0.00%
2023/02/15	6	236.25	2	235.00	234.50	4	16,915	0.02%
2023/02/14	1	233.00	0	0.00	233.50	1	17,106	0.01%
2023/02/13	1	235.50	2	236.75	237.00	-1	17,575	-0.01%
2023/02/10	1	234.49	0	0.00	229.00	1	18,189	0.01%
2023/02/09	2	229.25	3	230.67	230.00	-1	18,423	-0.01%
2023/02/08	2	218.50	1	224.00	219.00	1	18,190	0.01%
2023/02/07	2	218.50	2	217.00	217.00	0	18,165	0.00%
2023/02/06	2	212.75	3	215.17	217.50	-1	18,269	-0.01%
2023/02/03	2	214.50	1	218.00	212.50	1	18,329	0.01%
2023/02/01	1	218.50	1	213.00	212.50	0	18,399	0.00%
2023/01/31	3	201.00	5.6	206.37	212.50	-2.6	18,251	-0.01%
2023/01/30	6.6	209.59	4	203.00	200.00	2.6	18,022	0.01%
2023/01/17	6	196.25	7	195.79	205.50	-1	17,738	-0.01%
2023/01/16	5	183.50	7	181.36	187.00	-2	17,413	-0.01%
2023/01/13	2	180.50	2	181.25	180.00	0	17,381	0.00%
2023/01/12	14	185.64	12	180.00	180.00	2	17,521	0.01%
2023/01/11	7	186.79	8	187.00	186.00	-1	17,472	-0.01%
2023/01/10	5	183.60	6	181.92	181.50	-1	17,540	-0.01%
2023/01/09	2	187.25	1	188.95	183.00	1	17,679	0.01%
2023/01/06	4	183.13	4	184.50	183.50	0	17,642	0.00%
2023/01/05	12	185.13	12	179.21	179.00	0	17,648	0.00%
2023/01/04	16	189.16	15	188.00	186.00	1	17,784	0.01%
2023/01/03	16	184.13	16	185.59	193.50	0	17,906	0.00%
2022/12/30	11	185.73	12.2	185.38	188.00	-1.2	18,202	-0.01%
2022/12/29	9	165.17	14	170.43	179.50	-5	18,410	-0.03%
2022/12/28	3	171.83	3	172.33	171.50	0	18,224	0.00%
2022/12/27	5	173.00	0	0.00	172.50	5	18,331	0.03%
2022/12/26	1.2	182.75	0	0.00	174.00	1.2	18,266	0.01%
2022/12/23	4	181.50	5	172.70	183.50	-1	18,174	-0.01%
2022/12/22	2	176.25	3	173.00	171.00	-1	17,821	-0.01%
2022/12/21	3	169.00	3	172.50	167.50	0	17,658	0.00%
2022/12/20	5	176.00	5	176.80	168.00	0	17,592	0.00%
2022/12/19	1	172.00	1	171.50	171.50	0	17,281	0.00%
2022/12/16	4	171.50	3	171.00	169.00	1	17,330	0.01%
2022/12/15	6	177.08	6.1	179.24	178.50	-0.1	17,300	0.00%
2022/12/14	2	169.75	3.1	172.55	178.50	-1.1	17,038	-0.01%
2022/12/13	1	165.00	1	163.00	162.50	0	16,940	0.00%
2022/12/12	5	169.00	4	172.38	166.00	1	16,904	0.01%
2022/12/09	10	175.70	10	173.95	171.00	0	16,826	0.00%
2022/12/08	3	170.00	5	169.30	171.00	-2	16,541	-0.01%
2022/12/07	3	163.00	2	164.00	164.00	1	16,413	0.01%
2022/12/06	1	165.00	0	0.00	166.50	1	16,349	0.01%
2022/12/05	0	0.00	1	167.50	166.50	-1	16,450	-0.01%
2022/12/02	1.1	164.17	0	0.00	165.00	1.1	16,512	0.01%
2022/12/01	2	165.00	2	166.50	167.00	0	16,564	0.00%
2022/11/30	12	167.08	27	165.11	162.50	-15	16,455	-0.09%
2022/11/29	6	163.50	1	165.50	159.00	5	16,244	0.03%
2022/11/28	12	160.13	1	162.00	164.00	11	16,447	0.07%
2022/11/25	9	163.78	9	167.11	161.50	0	16,665	0.00%
2022/11/24	1	157.50	8.1	158.06	163.00	-7.1	16,443	-0.04%
2022/11/23	5	148.50	1	148.50	148.50	4	16,101	0.02%
2022/11/22	1	147.00	0	0.00	146.50	1	16,075	0.01%
2022/11/21	7	156.07	16	155.50	150.50	-9	16,110	-0.06%
2022/11/18	1	149.00	0	0.00	146.00	1	15,705	0.01%
2022/11/17	7	151.36	2	152.00	152.50	5	15,663	0.03%
2022/11/15	6	149.00	1.1	146.05	146.50	4.9	15,095	0.03%
2022/11/14	0	0.00	0.1	150.00	149.50	-0.1	15,105	0.00%
2022/11/11	2	143.00	14	145.82	145.00	-12	15,192	-0.08%
2022/11/10	11	138.82	0	0.00	136.50	11	14,882	0.07%
2022/11/09	11	145.55	12	147.63	138.50	-1	14,565	-0.01%
2022/11/08	5	147.60	4	145.50	141.00	1	13,981	0.01%
2022/11/07	12	139.83	12	142.63	146.00	0	13,448	0.00%
2022/11/04	3	127.50	30	129.50	133.00	-27	13,181	-0.20%
2022/11/02	7	121.43	2	124.75	119.50	5	12,825	0.04%
2022/11/01	2	119.50	2	120.50	120.00	0	12,621	0.00%
2022/10/31	1	120.50	1	117.50	117.00	0	12,485	0.00%
2022/10/28	4	114.50	4	111.75	113.00	0	12,307	0.00%
2022/10/27	2	112.75	2	114.75	115.50	0	12,127	0.00%
2022/10/25	5	108.50	2	107.00	105.00	3	12,115	0.02%
2022/10/24	4	111.63	4	108.50	108.00	0	12,028	0.00%
2022/10/21	4	110.75	2	113.00	111.50	2	11,999	0.02%
2022/10/20	6	112.42	5	112.70	115.00	1	11,822	0.01%
2022/10/19	2	121.75	5	120.20	118.50	-3	11,590	-0.03%
2022/10/18	29	126.21	16	127.03	122.00	13	11,429	0.11%
2022/10/17	1	123.50	1	122.50	122.50	0	11,074	0.00%
2022/10/14	2	123.75	9	122.72	127.00	-7	10,824	-0.06%
2022/10/13	5	117.80	2	121.75	115.50	3	10,775	0.03%
2022/10/12	1	123.50	1	123.50	123.50	0	10,604	0.00%
2022/10/11	10.1	128.72	0	0.00	123.00	10.1	10,259	0.10%
2022/10/07	13	135.19	14	132.82	130.50	-1	9,932	-0.01%
2022/10/06	14	133.39	17	132.44	140.00	-3	9,251	-0.03%
2022/10/05	6	123.00	50	125.51	127.50	-44	8,418	-0.52%
2022/09/27	0	0.00	1	106.00	108.50	-1	7,744	-0.01%
2022/09/26	0.1	106.50	0	0.00	103.00	0.1	7,655	0.00%
2022/09/22	5	108.00	5	110.70	115.00	0	7,463	0.00%
2022/09/21	2	110.25	1	113.00	109.00	1	7,371	0.01%
2022/09/20	1	114.50	0	0.00	113.50	1	7,330	0.01%
2022/09/19	20	114.20	0	0.00	111.00	20	7,240	0.28%
2022/09/15	3	115.83	1	114.50	113.50	2	7,211	0.03%
2022/09/13	25	116.78	0.2	113.00	113.00	24.8	7,095	0.35%
2022/09/12	6	116.25	21	118.83	116.00	-15	6,983	-0.21%
2022/09/08	19	113.61	15	115.17	115.50	4	6,819	0.06%
2022/09/07	1.2	113.08	1	113.50	113.50	0.2	6,746	0.00%
2022/09/05	0.1	110.00	0	0.00	111.00	0.1	6,550	0.00%
2022/09/02	19	115.61	11	117.77	111.00	8	6,382	0.13%
2022/09/01	19	115.47	16	116.25	113.00	3	6,102	0.05%
2022/08/31	2	108.75	4	109.75	114.00	-2	5,722	-0.03%
2022/08/30	6	96.50	12	98.86	104.00	-6	5,515	-0.11%
2022/08/29	6.1	94.45	0	0.00	94.90	6.1	5,373	0.11%
2022/08/26	4	96.03	38	95.20	96.40	-34	5,309	-0.64%
2022/08/25	1	91.40	8	91.99	91.80	-7	5,105	-0.14%
2022/08/24	2	88.80	2	89.90	87.50	0	4,994	0.00%
2022/08/23	16	87.56	9	89.20	88.80	7	4,887	0.14%
2022/08/22	26	90.88	1	90.40	89.10	25	4,836	0.52%
2022/08/19	20	91.59	16	92.24	92.40	4	4,832	0.08%
2022/08/18	17	86.31	44	88.55	89.20	-27	4,704	-0.57%
2022/08/17	34	85.99	1	86.40	85.90	33	4,502	0.73%
2022/08/16	10	79.60	30	81.05	81.70	-20	4,499	-0.44%
2022/08/15	15	78.63	10	79.70	79.60	5	4,497	0.11%
2022/08/12	12	84.17	12	84.03	81.30	0	4,427	0.00%
2022/08/11	0	0.00	37	83.94	85.20	-37	4,102	-0.90%
2022/08/09	3	76.97	2	78.40	77.10	1	3,806	0.03%
2022/08/08	10	78.01	10	78.70	78.80	0	3,728	0.00%
2022/08/05	10	77.65	8	79.18	78.70	2	3,627	0.06%
2022/08/03	34	80.77	6	78.90	79.40	28	3,511	0.80%
2022/08/02	41	83.22	20	84.60	83.40	21	3,405	0.62%
2022/08/01	23	79.64	23	82.80	85.40	0	3,253	0.00%
2022/07/29	1	76.30	40	77.15	78.60	-39	2,940	-1.33%
2022/07/28	13	70.34	139	71.49	71.50	-126	2,846	-4.43%	大賣/鉅額交易
2022/07/27	38	67.95	9	68.77	68.70	29	2,680	1.08%
2022/07/25	19	68.84	0	0.00	68.50	19	2,642	0.72%
2022/07/22	10	67.45	6	67.40	68.40	4	2,622	0.15%
2022/07/21	6	67.15	0	0.00	67.90	6	2,602	0.23%
2022/07/20	40	66.52	36	67.58	67.30	4	2,532	0.16%
2022/07/19	3	62.90	1	64.70	64.70	2	2,385	0.08%
2022/07/18	0	0.00	6	59.02	58.90	-6	2,304	-0.26%
2022/07/15	6	59.25	2	57.70	57.90	4	2,301	0.17%
2022/07/13	2	58.10	0	0.00	57.20	2	2,295	0.09%
2022/07/12	0	0.00	16	53.50	54.30	-16	2,288	-0.70%
2022/07/11	3	57.80	0	0.00	56.90	3	2,299	0.13%
2022/07/08	6	55.95	0	0.00	56.30	6	2,295	0.26%
2022/07/06	1	54.40	0	0.00	54.00	1	2,310	0.04%
2022/07/01	2	62.30	0	0.00	57.00	2	2,410	0.08%
2022/06/30	21	64.43	0	0.00	61.20	21	2,464	0.85%
2022/06/29	2	68.20	0	0.00	68.00	2	2,459	0.08%
2022/06/28	5	65.10	5	66.30	66.30	0	2,490	0.00%
2022/06/27	0	0.00	2	69.00	68.30	-2	2,501	-0.08%
2022/06/23	8	68.14	8	69.18	68.20	0	2,580	0.00%
2022/06/22	3	67.80	2	66.70	66.20	1	2,563	0.04%
2022/06/21	7	64.34	5	65.80	67.60	2	2,660	0.08%
2022/06/20	20	64.83	0	0.00	63.10	20	2,687	0.74%
2022/06/17	7	65.69	7	67.10	67.30	0	2,744	0.00%
2022/06/16	61	70.78	0	0.00	66.30	61	2,845	2.14%
2022/06/15	0	0.00	33	68.90	70.00	-33	2,872	-1.15%
2022/06/14	33	65.88	0	0.00	66.00	33	2,789	1.18%
2022/06/13	0	0.00	2	71.35	72.00	-2	2,754	-0.07%
2022/06/10	12	69.28	35	70.94	72.00	-23	2,767	-0.83%
2022/06/09	0	0.00	45	69.04	68.90	-45	2,724	-1.65%
2022/06/08	0	0.00	1	67.00	66.90	-1	2,787	-0.04%
2022/05/30	1	67.20	1	66.30	64.90	0	2,965	0.00%
2022/05/26	19	65.60	0	0.00	65.50	19	2,852	0.67%
2022/05/25	1	63.40	11	65.61	66.00	-10	2,734	-0.37%
2022/05/24	31	61.99	2	62.90	60.60	29	2,586	1.12%
2022/05/03	0	0.00	1	54.90	55.60	-1	2,305	-0.04%
2022/04/29	0	0.00	1	54.70	53.50	-1	2,291	-0.04%
2022/04/27	1	51.10	0	0.00	52.10	1	2,281	0.04%
2022/04/25	1	52.80	0	0.00	52.90	1	2,273	0.04%
2022/04/06	0	0.00	2	68.00	66.30	-2	2,061	-0.10%
2022/04/01	5	68.90	0	0.00	67.60	5	1,982	0.25%
2022/03/30	6	68.83	1	68.90	68.20	5	1,909	0.26%
2022/03/29	19	69.89	0	0.00	69.00	19	1,872	1.01%
2022/03/28	21	68.22	22	70.48	70.50	-1	1,846	-0.05%
2022/03/25	0	0.00	3	69.20	67.30	-3	1,744	-0.17%
2022/03/24	6	69.90	23	70.49	70.50	-17	1,733	-0.98%
2022/03/23	0	0.00	3	68.10	67.20	-3	1,610	-0.19%
2022/03/22	28	67.26	4	67.63	68.50	24	1,558	1.54%
2022/03/21	6	68.38	2	68.10	68.20	4	1,475	0.27%
2022/03/18	0	0.00	1	66.00	64.60	-1	1,337	-0.07%
2022/03/11	1	64.20	1	64.70	65.30	0	991	0.00%
2022/03/08	1	58.70	1	59.60	57.90	0	699	0.00%
2021/12/29	6	65.40	6	63.23	63.30	0	829	0.00%
2021/12/28	0	0.00	1	61.40	61.50	-1	795	-0.13%
2021/12/27	5	61.50	4	62.60	62.40	1	793	0.13%
2021/11/18	0	0.00	1	56.90	56.70	-1	486	-0.21%
2021/11/17	0	0.00	2	57.25	56.90	-2	483	-0.41%
2021/11/11	1	53.30	0	0.00	53.60	1	421	0.24%
2021/10/27	2	51.20	2	51.70	49.50	0	324	0.00%
2021/10/26	0	0.00	7	46.90	49.95	-7	268	-2.61%
2021/10/25	0	0.00	2	45.50	45.45	-2	236	-0.84%
2021/10/18	0	0.00	2	43.50	43.70	-2	272	-0.73%
2021/10/01	1	42.25	0	0.00	42.40	1	392	0.25%
2021/09/29	1	43.50	0	0.00	44.25	1	389	0.26%
2021/09/27	0	0.00	2	44.80	44.70	-2	386	-0.52%
2021/09/09	4	44.05	0	0.00	44.10	4	395	1.01%
2021/08/18	4	45.40	0	0.00	46.80	4	373	1.07%
2021/08/17	1	46.40	0	0.00	46.35	1	369	0.27%
2021/08/03	0	0.00	1	51.50	51.40	-1	439	-0.23%
2021/07/27	1	50.10	0	0.00	50.10	1	441	0.23%
2021/07/22	0	0.00	2	50.80	50.80	-2	441	-0.45%
2021/07/14	2	49.75	2	53.60	49.65	0	448	0.00%
2021/07/13	0	0.00	6	49.33	51.80	-6	459	-1.31%
2021/07/08	0	0.00	2	46.75	47.15	-2	465	-0.43%
2021/06/25	0	0.00	3	48.50	48.00	-3	555	-0.54%
2021/06/11	0	0.00	3	46.95	46.30	-3	582	-0.51%
2021/06/10	3	46.10	0	0.00	46.85	3	586	0.51%
2021/06/09	0	0.00	3	45.00	45.00	-3	587	-0.51%
2021/05/19	0	0.00	2	42.60	43.30	-2	626	-0.32%
2021/05/17	5	38.54	0	0.00	38.50	5	624	0.80%
2021/05/11	8	47.50	0	0.00	47.20	8	593	1.35%
2021/05/06	1	48.15	0	0.00	48.00	1	626	0.16%
2021/05/04	1	47.90	0	0.00	48.85	1	641	0.16%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/19	1	58.00	0	0.00	57.60	1	835	0.12%
2021/04/12	0	0.00	0.2	53.20	53.20	-0.2	845	-0.02%
2021/04/01	0	56.70	1	56.70	56.60	-1	846	-0.12%
2021/03/31	1	55.70	0	0.00	55.60	1	839	0.12%
2021/03/29	0.1	54.80	1	55.10	54.70	-0.9	825	-0.11%
2021/03/25	0.1	53.90	1	53.90	53.90	-0.9	828	-0.11%
2021/03/23	2	54.00	0	0.00	53.50	2	837	0.24%
2021/03/08	0	53.70	0	0.00	53.20	0	858	0.00%
2021/03/04	0	52.70	0	0.00	52.70	0	866	0.00%
2021/01/14	1	58.70	0	0.00	59.00	1	764	0.13%
2021/01/06	0	0.00	3	57.40	57.10	-3	637	-0.47%
2021/01/04	3	57.20	0	0.00	57.20	3	612	0.49%
2020/10/16	1	49.05	0	0.00	48.40	1	1,107	0.09%
2020/09/14	0	0.00	5	58.10	58.40	-5	2,233	-0.22%
2020/09/09	5	56.40	0	0.00	56.30	5	2,320	0.22%
2020/09/03	0	0.00	5	60.92	59.10	-5	2,529	-0.20%
2020/08/20	5	60.08	0	0.00	56.20	5	2,942	0.17%
2020/08/17	0	0.00	1	62.40	61.60	-1	3,060	-0.03%
2020/08/14	0	0.00	1	60.40	62.20	-1	3,187	-0.03%
2020/08/13	1	61.80	0	0.00	61.50	1	3,364	0.03%
2020/08/10	7	62.96	4	63.50	63.10	3	3,551	0.08%
2020/08/06	1	67.80	0	0.00	67.80	1	3,630	0.03%
2020/08/05	0	0.00	2	68.65	69.30	-2	3,682	-0.05%
2020/07/30	0	0.00	2	68.00	66.80	-2	3,795	-0.05%
2020/07/28	1	66.80	0	0.00	66.40	1	3,863	0.03%
2020/07/27	1	69.50	2	70.00	69.50	-1	3,896	-0.03%
2020/07/24	2	68.80	0	0.00	68.80	2	3,905	0.05%
2020/07/23	1	72.60	0	0.00	71.80	1	3,912	0.03%
2020/07/21	0	0.00	2	71.35	70.00	-2	3,892	-0.05%
2020/07/20	1	70.30	0	0.00	69.10	1	3,870	0.03%
2020/07/17	3	68.20	0	0.00	69.50	3	3,862	0.08%
2020/07/16	0	0.00	3	74.03	75.30	-3	3,786	-0.08%
2020/07/15	2	68.50	4	70.58	68.50	-2	3,581	-0.06%
2020/07/14	3	68.07	0	0.00	68.50	3	3,541	0.08%
2020/07/02	2	71.50	0	0.00	70.60	2	3,803	0.05%
2020/06/11	1	68.10	0	0.00	66.70	1	4,325	0.02%
2020/05/25	1	73.40	1	73.20	74.60	0	4,551	0.00%
2020/05/22	1	71.80	3	71.97	71.00	-2	4,608	-0.04%
2020/05/21	4	73.93	1	74.10	75.50	3	4,741	0.06%
2020/05/20	4	71.90	4	72.70	71.50	0	4,852	0.00%
2020/05/19	6	67.28	6	66.27	68.70	0	4,954	0.00%
2020/05/14	0	0.00	1	65.20	64.50	-1	5,059	-0.02%
2020/05/13	1	69.50	0	0.00	68.00	1	5,074	0.02%
2020/05/12	0	0.00	1	66.50	70.10	-1	5,061	-0.02%
2020/05/05	1	65.50	4	65.03	64.20	-3	5,346	-0.06%
2020/05/04	1	62.50	0	0.00	62.90	1	5,361	0.02%
2020/04/30	4	64.88	3	65.70	64.20	1	5,439	0.02%
2020/04/28	0	0.00	1	65.40	63.40	-1	5,574	-0.02%
2020/04/27	3	64.00	3	63.87	64.30	0	5,709	0.00%
2020/04/22	1	60.90	0	0.00	61.30	1	5,806	0.02%
2020/04/21	2	63.40	3	63.50	62.00	-1	5,838	-0.02%
2020/04/20	0	0.00	1	62.70	61.80	-1	5,917	-0.02%
2020/04/17	4	62.50	0	0.00	61.20	4	5,949	0.07%
2020/04/16	0	0.00	10	63.68	63.00	-10	6,062	-0.16%
2020/04/15	9	63.09	1	63.30	63.60	8	6,290	0.13%
2020/04/14	0	0.00	1	61.40	61.40	-1	6,422	-0.02%
2020/04/13	1	60.60	0	0.00	59.60	1	6,433	0.02%
2020/04/09	0	0.00	1	59.10	59.10	-1	6,428	-0.02%
2020/04/07	1	58.60	0	0.00	59.00	1	6,280	0.02%
2020/04/01	0	0.00	1	50.80	51.30	-1	6,123	-0.02%
2020/03/27	1	47.60	5	50.00	47.10	-4	5,993	-0.07%
2020/03/26	11	45.29	6	43.48	47.75	5	5,868	0.09%
2020/03/25	3	44.20	3	44.70	43.45	0	5,762	0.00%
2020/03/19	11	40.80	11	40.05	40.05	0	5,563	0.00%
2020/03/18	5	45.50	5	44.50	44.50	0	5,515	0.00%
2020/03/17	11	46.13	11	44.90	44.85	0	5,438	0.00%
2020/03/16	8	52.26	7	50.60	49.80	1	5,348	0.02%
2020/03/13	12	51.45	12	54.13	55.30	0	5,276	0.00%
2020/03/12	10	56.15	11	55.42	55.50	-1	5,162	-0.02%
2020/03/10	1	64.90	0	0.00	65.20	1	4,978	0.02%
2020/03/06	0	0.00	1	71.00	70.60	-1	4,832	-0.02%
2020/03/05	1	73.00	0	0.00	72.20	1	4,809	0.02%
2020/02/27	0	0.00	1	71.70	70.20	-1	4,637	-0.02%
2020/02/25	2	80.10	1	78.90	77.60	1	4,464	0.02%
2020/02/21	3	85.07	4	85.45	82.60	-1	4,194	-0.02%
2020/02/20	11	84.29	9	83.42	85.00	2	3,978	0.05%
2020/02/19	2	80.05	3	78.53	79.00	-1	3,731	-0.03%
2020/02/18	5	75.18	9	76.24	74.60	-4	3,429	-0.12%
2020/02/17	1	73.90	0	0.00	72.10	1	3,200	0.03%
2020/02/12	2	73.60	0	0.00	73.70	2	3,017	0.07%
2020/02/11	1	72.50	0	0.00	72.20	1	2,930	0.03%
2020/02/06	2	77.10	0	0.00	76.00	2	2,679	0.07%
2020/02/05	2	74.45	2	76.35	74.50	0	2,541	0.00%
2020/02/04	0	0.00	1	72.70	71.70	-1	2,382	-0.04%
2020/02/03	1	68.90	4.3	68.88	68.90	-3.3	2,271	-0.15%
2020/01/31	4	71.93	4	73.37	72.60	0	2,169	0.00%
2020/01/30	1	79.00	0	0.00	77.40	1	2,006	0.05%
2020/01/20	8	84.14	10	84.43	86.00	-2	1,936	-0.10%
2020/01/17	9	78.80	8	79.24	79.00	1	1,749	0.06%
2020/01/16	11	79.17	11	79.35	78.90	0	1,688	0.00%
2020/01/15	10	79.79	10	79.97	79.90	0	1,601	0.00%
2020/01/14	7	79.10	7	77.89	79.10	0	1,518	0.00%
2020/01/13	27	77.69	28	76.35	78.00	-1	1,434	-0.07%
2020/01/10	7	71.90	7	71.09	71.90	0	1,230	0.00%
2020/01/09	9	71.39	8	71.61	71.20	1	1,164	0.09%
2020/01/07	0	0.00	1	60.90	64.50	-1	730	-0.14%
2020/01/06	0	0.00	2	58.50	59.90	-2	540	-0.37%
2019/12/25	1	50.60	0	0.00	54.50	1	277	0.36%
2019/12/23	1	49.80	1	49.25	49.30	0	211	0.00%
2019/12/12	0	0.00	1	46.00	45.70	-1	156	-0.64%
2019/11/20	0	0.00	2	42.25	42.35	-2	94	-2.13%
2019/11/06	0	0.00	1	42.00	40.90	-1	94	-1.06%
2019/10/17	1	39.85	0	0.00	39.75	1	105	0.95%
2019/10/09	1	39.80	0	0.00	39.80	1	105	0.95%
2019/09/27	0	0.00	1	42.20	42.00	-1	110	-0.90%
2019/09/17	1	41.15	0	0.00	41.15	1	114	0.88%
2019/09/11	1	42.00	0	0.00	42.25	1	117	0.85%
2019/09/10	0	0.00	3	42.58	42.25	-3	116	-2.57%
2019/09/06	0	0.00	1	41.40	41.60	-1	126	-0.79%
2019/09/03	3	40.98	0	0.00	40.80	3	125	2.39%
2019/09/02	0	0.00	2	41.18	42.05	-2	124	-1.61%
2019/08/20	0	0.00	1	40.30	40.50	-1	121	-0.82%
2019/08/19	0	0.00	1	39.90	39.90	-1	121	-0.83%
2019/08/16	1	39.25	0	0.00	39.30	1	120	0.83%
2019/08/15	1	38.50	0	0.00	39.50	1	117	0.85%
2019/08/14	1	40.25	0	0.00	39.90	1	115	0.87%
2019/08/02	2	42.98	0	0.00	43.45	2	107	1.85%
2019/07/25	0	0.00	1	43.00	43.35	-1	98	-1.01%
2019/07/19	1	42.85	0	0.00	43.10	1	98	1.02%
2019/07/09	0	0.00	1	44.80	44.80	-1	99	-1.00%
2019/07/04	0	0.00	2	44.80	44.80	-2	107	-1.86%
2019/07/03	2	44.05	0	0.00	44.30	2	113	1.77%
2019/06/25	0	0.00	1	44.95	44.15	-1	121	-0.82%
2019/06/19	0	0.00	1	44.60	44.60	-1	121	-0.82%
2019/06/14	0	0.00	2	44.05	44.80	-2	125	-1.60%
2019/06/10	1	41.20	0	0.00	41.65	1	131	0.76%
2019/06/05	1	42.80	0	0.00	42.70	1	141	0.70%
2019/04/11	2	45.80	0	0.00	45.50	2	213	0.94%
2019/04/08	0	0.00	1	48.50	47.50	-1	200	-0.50%
2019/03/27	0	0.00	1	45.75	45.65	-1	181	-0.55%
2019/03/25	1	46.00	0	0.00	45.75	1	180	0.55%
2019/03/18	1	46.60	0	0.00	46.95	1	174	0.57%
2019/03/15	1	47.60	0	0.00	47.90	1	170	0.59%
2019/01/30	0.8	37.35	0	0.00	37.40	0.8	72	1.08%
2019/01/21	0	0.00	3	37.35	37.15	-3	79	-3.78%
2019/01/18	0	0.00	1	37.15	37.20	-1	83	-1.20%
2018/12/12	0	0.00	1	38.30	38.35	-1	154	-0.65%
2018/11/29	0	0.00	1	38.50	38.00	-1	197	-0.51%
2018/11/19	0	0.00	1	36.70	36.70	-1	260	-0.38%
2018/11/16	0	0.00	1	36.10	35.85	-1	261	-0.38%
2018/11/09	1	35.35	0	0.00	35.40	1	276	0.36%
2018/11/08	0	0.00	2	36.45	36.50	-2	278	-0.72%
2018/11/05	0	0.00	2	36.55	36.50	-2	306	-0.65%
2018/10/29	1	33.65	0	0.00	34.20	1	321	0.31%
2018/10/25	1	35.25	0	0.00	35.30	1	326	0.31%
2018/10/12	0	0.00	1	37.60	37.70	-1	445	-0.22%
2018/10/11	3	37.22	0	0.00	36.05	3	444	0.68%
2018/10/09	2	40.53	0	0.00	40.05	2	432	0.46%
2018/10/08	1	41.50	0	0.00	42.10	1	427	0.23%
2018/10/05	2	43.00	0	0.00	42.80	2	429	0.47%
2018/09/10	0	0.00	2	50.50	50.60	-2	630	-0.32%
2018/09/04	2	52.25	0	0.00	52.30	2	626	0.32%
2018/08/24	0	0.00	1	49.00	48.90	-1	625	-0.16%
2018/08/14	1	48.95	0	0.00	48.95	1	630	0.16%
2018/07/27	2	52.95	0	0.00	52.90	2	570	0.35%
2018/07/13	1	50.50	0	0.00	50.40	1	464	0.22%
2018/06/29	0	0.00	1	51.00	51.90	-1	450	-0.22%
2018/06/11	0	0.00	1	46.80	46.95	-1	339	-0.29%
2018/06/07	0	0.00	2	47.80	48.30	-2	321	-0.62%
2018/05/04	0	0.00	1	42.40	42.60	-1	385	-0.26%
2018/04/30	0	0.00	1	43.10	42.90	-1	403	-0.25%
2018/04/23	0	0.00	1	45.50	45.30	-1	490	-0.20%
2018/04/13	0	0.00	1	48.40	48.60	-1	640	-0.16%
2018/04/12	3	48.60	1	48.50	48.40	2	634	0.32%
2018/04/10	0	0.00	1	45.35	45.05	-1	576	-0.17%
2018/04/09	0	0.00	1	45.45	45.35	-1	571	-0.18%
2018/03/20	0	0.00	4	44.55	44.15	-4	568	-0.70%
2018/03/09	6	43.97	0	0.00	43.90	6	549	1.09%
2018/02/12	0	0.00	2	40.83	41.35	-2	490	-0.41%
2018/02/09	1	37.90	0	0.00	38.40	1	481	0.21%
2018/02/07	1	39.30	0	0.00	39.65	1	479	0.21%
2018/01/31	1	42.80	0	0.00	42.50	1	470	0.21%
2018/01/12	0	0.00	2	42.63	43.45	-2	245	-0.81%
2018/01/09	1	38.80	0	0.00	38.70	1	198	0.50%
2018/01/08	0	0.00	1	40.00	39.50	-1	200	-0.50%
2018/01/02	0	0.00	1	39.50	39.00	-1	213	-0.47%