高力 (8996)-合庫-彰化券商分點個股進出

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
417.0
漲跌
▼6.0
漲幅
-1.42%
成交量
13,786張
產業
上市電機機械類股
313人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

高力 (8996)籌碼相關－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/05/03	1	416.50	1	428.50	417.00	0	10,210	0.00%
2024/05/02	36	421.24	83	429.82	423.00	-47	10,002	-0.47%
2024/04/30	0	0.00	61	418.52	433.00	-61	9,750	-0.63%
2024/04/29	0	0.00	16	391.25	394.00	-16	9,490	-0.17%
2024/04/26	29	378.78	38	390.97	383.50	-9	9,403	-0.10%
2024/04/25	30	366.15	16	369.72	368.00	14	9,117	0.15%
2024/04/24	20	346.23	12	356.79	361.50	8	8,882	0.09%
2024/04/23	46	339.83	6	331.83	329.00	40	8,794	0.45%
2024/04/22	13	345.27	64	339.23	333.50	-51	8,706	-0.59%
2024/04/19	40	356.30	26	358.58	351.50	14	8,566	0.16%
2024/04/18	1	354.50	31.1	356.86	364.00	-30.1	8,370	-0.36%
2024/04/17	5	336.10	1	336.00	335.00	4	8,264	0.05%
2024/04/16	29	325.78	2	323.75	327.00	27	8,202	0.33%
2024/04/15	2.1	345.58	45	349.57	337.50	-42.9	8,160	-0.53%
2024/04/12	62	355.33	53	352.37	360.00	9	8,099	0.11%
2024/04/11	0	0.00	2	351.25	356.00	-2	8,023	-0.02%
2024/04/10	56	361.54	0	0.00	353.50	56	7,984	0.70%
2024/04/09	26	356.27	22	357.95	359.50	4	7,943	0.05%
2024/04/08	1	369.00	8	376.25	367.50	-7	7,816	-0.09%
2024/04/03	2	362.50	1	362.50	364.00	1	7,714	0.01%
2024/04/02	11	370.18	2	362.00	362.00	9	7,618	0.12%
2024/04/01	8	372.38	8	368.13	363.00	0	7,532	0.00%
2024/03/29	4	370.25	2	378.75	366.00	2	7,476	0.03%
2024/03/28	4	376.75	2	379.25	379.00	2	7,368	0.03%
2024/03/27	6	371.92	7	378.57	383.00	-1	7,262	-0.01%
2024/03/26	161	373.39	84	372.17	370.00	77	7,045	1.09%	大買/
2024/03/25	138	384.05	143	386.30	390.50	-5	6,684	-0.07%	大買/大賣/
2024/03/22	9	360.39	8	378.50	387.50	1	6,343	0.02%
2024/03/21	5	335.50	11	347.32	352.50	-6	6,142	-0.10%
2024/03/20	2	330.75	2	332.50	320.50	0	5,904	0.00%
2024/03/19	7	321.29	5	325.00	318.50	2	5,723	0.03%
2024/03/18	4	315.38	6.3	319.49	327.00	-2.3	5,589	-0.04%
2024/03/15	2	299.75	3	302.50	297.50	-1	5,423	-0.02%
2024/03/14	6	296.08	5	298.30	298.50	1	5,490	0.02%
2024/03/13	4	306.88	2	301.50	305.00	2	5,573	0.04%
2024/03/12	6	324.08	7	320.36	315.00	-1	5,577	-0.02%
2024/03/11	4	305.75	2	307.00	313.50	2	5,346	0.04%
2024/03/08	0	0.00	1	285.50	288.50	-1	5,180	-0.02%
2024/03/07	1	308.00	2.1	309.64	302.00	-1.1	5,081	-0.02%
2024/03/06	3	314.83	1	313.50	308.00	2	4,916	0.04%
2024/03/05	1	299.00	3	301.33	300.00	-2	4,700	-0.04%
2024/03/04	5.2	299.00	11	300.05	296.00	-5.8	4,638	-0.13%
2024/03/01	2	286.75	2	292.99	292.50	0	4,476	0.00%
2024/02/29	11	266.59	1	273.00	277.50	10	4,336	0.23%
2024/02/26	1	264.50	2	272.25	264.50	-1	4,310	-0.02%
2024/02/23	1	270.00	0	0.00	270.00	1	4,285	0.02%
2024/02/22	2	278.25	3	279.33	277.00	-1	4,293	-0.02%
2024/02/21	1	266.00	2	269.50	270.50	-1	4,302	-0.02%
2024/02/20	3	272.17	2	271.75	274.00	1	4,532	0.02%
2024/02/19	2	292.50	0	0.00	279.50	2	4,566	0.04%
2024/02/16	5	288.90	14.2	283.68	287.00	-9.2	4,632	-0.20%
2024/02/15	5	280.90	6	276.17	275.50	-1	4,506	-0.02%
2024/02/05	13	274.54	2	274.50	273.00	11	4,356	0.25%
2024/02/02	10	252.50	13	256.15	261.50	-3	4,015	-0.07%
2024/02/01	1	238.50	1	240.00	238.50	0	3,830	0.00%
2024/01/29	0	0.00	1	232.00	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	225.50	1.4	226.64	225.50	-0.4	3,877	-0.01%
2024/01/23	2	234.25	1	230.50	230.50	1	3,916	0.03%
2024/01/22	2	225.75	4	226.50	229.00	-2	3,857	-0.05%
2024/01/17	1.1	211.64	0	0.00	211.50	1.1	4,030	0.03%
2024/01/16	0	0.00	0	220.00	217.50	0	4,127	0.00%
2024/01/10	0.2	211.00	0	0.00	210.00	0.2	4,587	0.00%
2024/01/09	1.1	214.00	0	0.00	212.50	1.1	4,756	0.02%
2024/01/08	0	217.00	0	0.00	216.00	0	4,927	0.00%
2024/01/05	0	0.00	1	216.50	216.50	-1	5,121	-0.02%
2023/12/28	2	222.75	0	225.00	221.00	2	5,540	0.04%
2023/12/25	0	0.00	1	222.00	222.00	-1	5,629	-0.02%
2023/12/22	0	0.00	1	223.50	223.00	-1	5,688	-0.02%
2023/12/20	1	217.50	0	0.00	215.50	1	5,832	0.02%
2023/12/14	0	0.00	6	226.17	222.50	-6	5,885	-0.10%
2023/12/11	1	239.00	0	0.00	234.00	1	5,839	0.02%
2023/12/08	8	255.25	0	0.00	248.00	8	5,772	0.14%
2023/12/07	0.1	265.00	1	263.00	263.00	-0.9	5,651	-0.02%
2023/12/06	0	0.00	4	261.25	256.50	-4	5,482	-0.07%
2023/12/05	2	254.25	0	0.00	253.00	2	5,403	0.04%
2023/12/04	1	253.00	6	256.75	254.00	-5	5,378	-0.09%
2023/11/30	3	248.33	0	0.00	247.00	3	5,408	0.06%
2023/11/29	5	251.60	0	0.00	251.00	5	5,432	0.09%
2023/11/24	0	0.00	5	251.60	254.50	-5	5,412	-0.09%
2023/11/22	1	251.50	8	243.88	251.50	-7	5,305	-0.13%
2023/11/21	0	0.00	1	243.00	243.00	-1	5,261	-0.02%
2023/11/20	1	247.00	3	248.00	247.00	-2	5,271	-0.04%
2023/11/17	5	245.30	5	255.50	253.50	0	5,198	0.00%
2023/11/16	1	238.50	1	237.50	239.50	0	4,970	0.00%
2023/11/15	8	233.13	2	236.25	231.00	6	4,856	0.12%
2023/11/14	0	0.00	8	219.31	221.00	-8	4,744	-0.17%
2023/11/08	2	223.50	2	218.50	220.50	0	4,831	0.00%
2023/11/07	2	220.00	2	218.00	218.00	0	4,835	0.00%
2023/11/03	8	213.94	0	0.00	212.50	8	4,903	0.16%
2023/11/01	1	210.00	1	209.00	211.50	0	4,836	0.00%
2023/10/30	2	221.00	3	222.67	217.50	-1	4,735	-0.02%
2023/10/27	3	219.67	3	221.33	221.00	0	4,695	0.00%
2023/10/26	0.1	229.00	0	0.00	225.50	0.1	4,623	0.00%
2023/10/24	4	225.00	4	223.50	226.00	0	4,464	0.00%
2023/10/23	9	224.17	9	223.00	224.00	0	4,366	0.00%
2023/10/20	13	227.69	11	228.05	223.00	2	4,390	0.05%
2023/10/19	1	233.50	4	232.13	231.00	-3	4,407	-0.07%
2023/10/18	7	244.93	6	248.67	243.00	1	4,415	0.02%
2023/10/17	4.1	260.86	1	248.50	255.50	3.1	4,444	0.07%
2023/10/16	3	263.17	1	270.50	259.50	2	4,496	0.04%
2023/10/13	5	299.50	3	305.00	288.00	2	4,322	0.05%
2023/10/12	6	303.33	4	312.63	320.00	2	4,119	0.05%
2023/10/11	0	0.00	0	296.00	291.00	0	3,866	0.00%
2023/10/06	0	278.50	0	0.00	278.00	0	3,777	0.00%
2023/10/03	1	303.00	1	293.50	292.50	0	3,667	0.00%
2023/09/26	0	0.00	2.1	296.24	294.50	-2.1	3,588	-0.06%
2023/09/25	0	0.00	0.1	282.50	282.50	-0.1	3,598	0.00%
2023/09/22	1	271.50	1	269.50	270.00	0	3,634	0.00%
2023/09/20	0	0.00	3	261.00	262.50	-3	3,677	-0.08%
2023/09/15	0.1	269.50	0	0.00	271.00	0.1	3,800	0.00%
2023/09/14	1	272.00	3	269.50	269.50	-2	3,758	-0.05%
2023/09/13	0	0.00	2	275.25	273.50	-2	3,717	-0.05%
2023/09/12	0.1	289.00	0	0.00	277.50	0.1	3,651	0.00%
2023/09/11	1	295.00	40	299.58	295.00	-39	3,616	-1.08%
2023/09/06	2	309.30	0	0.00	307.50	2	3,609	0.06%
2023/09/05	0	0.00	7	310.57	316.00	-7	3,610	-0.19%
2023/09/04	1	310.00	3	298.67	298.00	-2	3,559	-0.06%
2023/09/01	45	315.14	1	314.00	309.50	44	3,660	1.20%
2023/08/31	1	309.50	1	308.50	308.50	0	3,669	0.00%
2023/08/30	1	310.50	0	0.00	315.50	1	3,705	0.03%
2023/08/29	0	0.00	2	300.00	301.00	-2	3,871	-0.05%
2023/08/28	0.1	294.50	0	0.00	298.50	0.1	4,067	0.00%
2023/08/25	0	0.00	1	302.00	302.50	-1	4,121	-0.02%
2023/08/24	0	0.00	0.1	324.00	315.00	-0.1	4,235	0.00%
2023/08/23	0	0.00	35	310.06	310.00	-35	4,376	-0.80%
2023/08/22	1	317.50	17	310.71	309.50	-16	4,523	-0.35%
2023/08/18	4.2	311.54	3	315.67	309.00	1.2	4,661	0.03%
2023/08/17	2	314.75	43	311.64	327.00	-41	4,752	-0.86%
2023/08/16	0	0.00	17	292.76	302.50	-17	4,689	-0.36%
2023/08/15	8	293.38	20	292.38	290.00	-12	4,816	-0.25%
2023/08/14	1	282.00	1	288.00	282.50	0	4,903	0.00%
2023/08/11	3	298.67	1	293.50	292.00	2	4,850	0.04%
2023/08/10	23	308.30	1	310.50	297.00	22	4,805	0.46%
2023/08/08	0	0.00	26	327.43	321.50	-26	4,770	-0.55%
2023/08/04	0	0.00	15	317.00	331.00	-15	4,874	-0.31%
2023/08/02	0	323.50	0	0.00	316.50	0	4,980	0.00%
2023/07/31	1	339.00	0	0.00	340.00	1	5,153	0.02%
2023/07/28	5	365.00	1	365.00	363.00	4	5,186	0.08%
2023/07/26	6	384.42	0	0.00	375.00	6	5,294	0.11%
2023/07/25	24	406.44	16	407.31	397.50	8	5,388	0.15%
2023/07/24	1	427.50	0	0.00	420.50	1	5,295	0.02%
2023/07/21	1	390.00	21	413.95	421.00	-20	5,228	-0.38%
2023/07/20	5	400.00	2	382.50	383.00	3	5,159	0.06%
2023/07/19	8	390.44	13	394.58	391.00	-5	5,076	-0.10%
2023/07/18	0	0.00	20	362.25	366.00	-20	4,950	-0.40%
2023/07/17	16	344.09	0	0.00	343.50	16	5,020	0.32%
2023/07/13	1	340.00	0	0.00	332.00	1	5,129	0.02%
2023/07/11	0	0.00	6	354.50	350.00	-6	5,410	-0.11%
2023/07/05	2	360.00	0	0.00	346.50	2	5,422	0.04%
2023/07/04	8	379.13	6	387.08	372.00	2	5,434	0.04%
2023/07/03	6	355.08	18	362.58	372.00	-12	5,292	-0.23%
2023/06/30	1	318.50	22	332.34	338.50	-21	5,151	-0.41%
2023/06/29	11	311.45	3	312.83	317.00	8	5,054	0.16%
2023/06/28	6	309.67	12	302.88	305.00	-6	5,014	-0.12%
2023/06/27	11	315.23	0	0.00	306.50	11	4,955	0.22%
2023/06/26	0	0.00	15	337.17	340.00	-15	4,926	-0.30%
2023/06/21	0	0.00	10	321.00	335.50	-10	4,935	-0.20%
2023/06/16	6	306.00	0	0.00	317.00	6	5,260	0.11%
2023/06/15	0	0.00	2	331.00	314.50	-2	5,260	-0.04%
2023/06/14	0	0.00	18	318.14	323.00	-18	5,265	-0.34%
2023/06/13	0	0.00	5	308.00	306.00	-5	5,249	-0.10%
2023/06/12	1	297.00	0	0.00	293.50	1	5,240	0.02%
2023/06/09	0	0.00	12	293.17	292.50	-12	5,220	-0.23%
2023/06/07	6	281.67	19	281.05	280.50	-13	5,172	-0.25%
2023/06/06	16	269.31	1	274.00	266.50	15	5,029	0.30%
2023/06/05	14	270.36	0	0.00	267.50	14	4,959	0.28%
2023/06/02	12	272.00	25	275.08	270.50	-13	4,884	-0.27%
2023/06/01	3	254.83	39	262.91	264.00	-36	4,681	-0.77%
2023/05/31	1	248.00	0	0.00	246.50	1	4,489	0.02%
2023/05/30	2	257.00	8	259.44	253.50	-6	4,491	-0.13%
2023/05/29	10	263.10	3	258.50	254.00	7	4,536	0.15%
2023/05/26	1	265.00	27	258.48	268.50	-26	4,468	-0.58%
2023/05/25	12	246.46	12	247.00	244.50	0	4,509	0.00%
2023/05/24	19	246.47	8	248.19	242.50	11	4,672	0.24%
2023/05/23	24	237.15	25	241.76	243.50	-1	4,606	-0.02%
2023/05/22	15	228.50	7	231.00	230.00	8	4,495	0.18%
2023/05/19	9	229.00	11	232.23	225.50	-2	4,627	-0.04%
2023/05/18	7	214.57	43	219.30	223.50	-36	4,574	-0.79%
2023/05/17	11	209.82	0	0.00	208.50	11	4,629	0.24%
2023/05/16	9	210.28	0	0.00	207.50	9	4,796	0.19%
2023/05/15	6	208.75	7	215.64	207.00	-1	5,002	-0.02%
2023/05/12	12	210.25	3	209.17	215.50	9	5,211	0.17%
2023/05/11	12	211.38	1	209.00	209.00	11	5,660	0.19%
2023/05/10	2	211.75	17	211.15	212.00	-15	5,851	-0.26%
2023/05/09	9	211.56	9	207.83	207.50	0	5,973	0.00%
2023/05/08	16	208.47	32	209.88	208.00	-16	5,994	-0.27%
2023/05/04	2	199.50	0	0.00	198.50	2	6,257	0.03%
2023/05/02	5	200.50	15	205.83	205.50	-10	7,018	-0.14%
2023/04/28	6	197.33	13	203.12	198.50	-7	7,431	-0.09%
2023/04/27	8	195.00	0	0.00	196.00	8	7,850	0.10%
2023/04/26	32	193.59	14	193.57	195.50	18	8,020	0.22%
2023/04/25	0	0.00	1	190.50	190.50	-1	8,054	-0.01%
2023/04/24	10	205.75	0	0.00	201.00	10	8,208	0.12%
2023/04/21	9	205.83	5	201.50	201.50	4	8,469	0.05%
2023/04/20	2	220.50	15	217.00	210.00	-13	8,548	-0.15%
2023/04/19	4	227.25	1	227.50	225.00	3	8,703	0.03%
2023/04/18	7	232.64	0	0.00	228.50	7	8,905	0.08%
2023/04/17	26	243.98	17	243.21	241.00	9	9,058	0.10%
2023/04/14	16	238.31	17	245.24	252.00	-1	9,109	-0.01%
2023/04/12	0	0.00	3	243.00	244.50	-3	10,027	-0.03%
2023/04/10	0	0.00	4	240.00	240.00	-4	10,502	-0.04%
2023/04/07	5	232.50	5	236.50	236.50	0	10,649	0.00%
2023/03/30	0	0.00	1	226.00	227.00	-1	11,471	-0.01%
2023/03/28	0	0.00	3	220.33	221.00	-3	12,043	-0.02%
2023/03/27	13	219.92	15	223.93	223.00	-2	12,122	-0.02%
2023/03/24	4	217.88	0	0.00	214.50	4	12,140	0.03%
2023/03/23	39	225.88	13	223.81	222.50	26	12,378	0.21%
2023/03/22	10	235.65	0	0.00	233.00	10	12,427	0.08%
2023/03/21	1	236.50	27	242.93	240.50	-26	12,444	-0.21%
2023/03/16	5	225.50	0	0.00	228.00	5	13,019	0.04%
2023/03/15	0	0.00	5	230.00	226.50	-5	13,217	-0.04%
2023/03/13	10	212.00	5	215.50	213.00	5	13,433	0.04%
2023/03/10	5	220.00	0	0.00	220.50	5	13,587	0.04%
2023/03/09	1	231.00	0	0.00	232.50	1	13,835	0.01%
2023/03/06	9	232.50	0	0.00	235.00	9	14,655	0.06%
2023/03/03	16	235.09	2	237.00	234.00	14	15,128	0.09%
2023/03/01	6	245.50	36	246.44	244.50	-30	15,637	-0.19%
2023/02/24	26	237.88	2	239.25	239.00	24	15,651	0.15%
2023/02/23	12	235.29	3	236.17	234.00	9	16,017	0.06%
2023/02/22	13	237.50	23	241.70	242.00	-10	15,983	-0.06%
2023/02/21	1	237.00	5	239.00	239.00	-4	16,267	-0.02%
2023/02/20	5	233.50	0	0.00	236.00	5	16,383	0.03%
2023/02/17	35	236.41	12	240.63	232.50	23	16,529	0.14%
2023/02/16	2	237.00	4	238.25	240.00	-2	16,582	-0.01%
2023/02/15	5	234.90	9	235.89	234.50	-4	16,915	-0.02%
2023/02/14	13	234.15	8	237.06	233.50	5	17,106	0.03%
2023/02/13	9	234.28	8	235.69	237.00	1	17,575	0.01%
2023/02/10	11	232.41	7	236.00	229.00	4	18,189	0.02%
2023/02/09	208	225.43	271	223.52	230.00	-63	18,423	-0.34%	大買/大賣/
2023/02/08	39	222.54	15	222.20	219.00	24	18,190	0.13%
2023/02/07	16	216.63	20	218.48	217.00	-4	18,165	-0.02%
2023/02/06	11	212.95	10	215.25	217.50	1	18,269	0.01%
2023/02/03	11	214.55	11	215.82	212.50	0	18,329	0.00%
2023/02/02	1	215.00	8	218.38	214.00	-7	18,361	-0.04%
2023/02/01	22	214.86	31	216.82	212.50	-9	18,399	-0.05%
2023/01/31	13	199.69	25	209.48	212.50	-12	18,251	-0.07%
2023/01/30	43	209.00	37	209.91	200.00	6	18,022	0.03%
2023/01/17	0	0.00	66	199.61	205.50	-66	17,738	-0.37%
2023/01/16	13	180.62	17	183.15	187.00	-4	17,413	-0.02%
2023/01/13	4	180.00	4	180.00	180.00	0	17,381	0.00%
2023/01/12	16	183.34	3	183.33	180.00	13	17,521	0.07%
2023/01/11	12	186.04	3	186.83	186.00	9	17,472	0.05%
2023/01/10	17	182.85	12	184.25	181.50	5	17,540	0.03%
2023/01/09	67	187.25	31	185.50	183.00	36	17,679	0.20%
2023/01/06	55	184.37	82	184.31	183.50	-27	17,642	-0.15%
2023/01/05	52	181.80	18	183.81	179.00	34	17,648	0.19%
2023/01/04	15	190.90	14	189.54	186.00	1	17,784	0.01%
2023/01/03	24	182.15	26	186.60	193.50	-2	17,906	-0.01%
2022/12/30	21	182.95	51	186.37	188.00	-30	18,202	-0.16%
2022/12/29	30	169.02	62	174.77	179.50	-32	18,410	-0.17%
2022/12/28	1	173.50	2	171.00	171.50	-1	18,224	-0.01%
2022/12/27	37	172.80	8	172.69	172.50	29	18,331	0.16%
2022/12/26	36	176.79	6	182.25	174.00	30	18,266	0.16%
2022/12/23	13	178.69	66	182.77	183.50	-53	18,174	-0.29%
2022/12/22	1	171.50	2	175.75	171.00	-1	17,821	-0.01%
2022/12/21	28	171.57	0	0.00	167.50	28	17,658	0.16%
2022/12/20	8	175.88	29	178.62	168.00	-21	17,592	-0.12%
2022/12/19	7	172.00	6	169.50	171.50	1	17,281	0.01%
2022/12/16	54	171.44	2	174.00	169.00	52	17,330	0.30%
2022/12/15	4	176.75	4.2	179.36	178.50	-0.2	17,300	0.00%
2022/12/14	2.2	176.07	27	172.31	178.50	-24.9	17,038	-0.15%
2022/12/13	2	165.00	2	166.00	162.50	0	16,940	0.00%
2022/12/12	5	168.30	8.2	173.82	166.00	-3.2	16,904	-0.02%
2022/12/09	30.2	172.28	58	177.03	171.00	-27.9	16,826	-0.17%
2022/12/08	13	163.19	17	166.21	171.00	-4	16,541	-0.02%
2022/12/07	3	164.00	2	163.50	164.00	1	16,413	0.01%
2022/12/06	13	165.81	7	166.43	166.50	6	16,349	0.04%
2022/12/05	3	168.00	7	171.07	166.50	-4	16,450	-0.02%
2022/12/02	8	166.75	5	168.00	165.00	3	16,512	0.02%
2022/12/01	17	165.00	6	168.50	167.00	11	16,564	0.07%
2022/11/30	7	164.14	22	167.02	162.50	-15	16,455	-0.09%
2022/11/29	16	164.09	15	161.53	159.00	1	16,244	0.01%
2022/11/28	8	161.00	28	163.45	164.00	-20	16,447	-0.12%
2022/11/25	14	164.57	20	167.03	161.50	-6	16,665	-0.04%
2022/11/24	4	156.50	86	160.56	163.00	-82	16,443	-0.50%
2022/11/23	6	148.00	8	149.31	148.50	-2	16,101	-0.01%
2022/11/22	7	147.07	1	146.00	146.50	6	16,075	0.04%
2022/11/21	84	153.01	5	154.40	150.50	79	16,110	0.49%
2022/11/18	13	149.50	11	146.36	146.00	2	15,705	0.01%
2022/11/17	56	149.54	59	153.39	152.50	-3	15,663	-0.02%
2022/11/16	3	144.33	11	148.95	150.50	-8	15,234	-0.05%
2022/11/15	83	145.84	32	145.67	146.50	51	15,095	0.34%
2022/11/14	22	146.82	49	149.69	149.50	-27	15,105	-0.18%
2022/11/11	81	145.01	19	145.74	145.00	62	15,192	0.41%
2022/11/10	38	138.00	12	136.54	136.50	26	14,882	0.17%
2022/11/09	77	146.07	64	149.32	138.50	13	14,565	0.09%
2022/11/08	32	148.23	27	147.24	141.00	5	13,981	0.04%
2022/11/07	15	138.87	72	142.81	146.00	-57	13,448	-0.42%
2022/11/04	179	124.12	122	131.29	133.00	57	13,181	0.43%	大買/大賣/
2022/11/03	12	121.54	11	121.45	121.00	1	12,956	0.01%
2022/11/02	3	119.83	12	124.29	119.50	-9	12,825	-0.07%
2022/11/01	155	119.12	4.1	119.39	120.00	151	12,621	1.20%	大買/鉅額交易
2022/10/31	29	116.45	36.5	119.76	117.00	-7.5	12,485	-0.06%
2022/10/28	33.5	114.00	4	114.13	113.00	29.5	12,307	0.24%
2022/10/27	51	105.05	26	112.10	115.50	25	12,127	0.21%
2022/10/26	0	0.00	1	102.00	105.00	-1	11,987	-0.01%
2022/10/25	2	108.00	387	106.93	105.00	-385	12,115	-3.18%	大賣/鉅額交易
2022/10/21	49	111.27	8	110.63	111.50	41	11,999	0.34%
2022/10/20	8	113.75	4	114.00	115.00	4	11,822	0.03%
2022/10/19	6	121.25	6	121.58	118.50	0	11,590	0.00%
2022/10/18	15	124.00	4	126.00	122.00	11	11,429	0.10%
2022/10/17	8	120.44	1	121.50	122.50	7	11,074	0.06%
2022/10/14	25	121.16	26	126.71	127.00	-1	10,824	-0.01%
2022/10/13	31	115.65	9	117.94	115.50	22	10,775	0.20%
2022/10/12	7	123.57	6	123.58	123.50	1	10,604	0.01%
2022/10/11	239	126.83	9	126.67	123.00	230	10,259	2.24%	大買/鉅額交易
2022/10/07	34	135.37	30	140.23	130.50	4	9,932	0.04%
2022/10/06	83	134.28	33	134.47	140.00	50	9,251	0.54%
2022/10/05	2	122.50	3	127.50	127.50	-1	8,418	-0.01%
2022/10/04	26	108.06	51	113.25	116.00	-25	8,242	-0.30%
2022/10/03	52	104.16	2	106.00	107.00	50	8,050	0.62%
2022/09/30	51	103.49	0	0.00	105.00	51	7,969	0.64%
2022/09/26	1	103.00	56	105.25	103.00	-55	7,655	-0.72%
2022/09/23	48	111.47	1	107.00	107.50	47	7,572	0.62%
2022/09/22	3	107.00	0	0.00	115.00	3	7,463	0.04%
2022/09/20	0	0.00	5	111.50	113.50	-5	7,330	-0.07%
2022/09/19	0	0.00	1	111.00	111.00	-1	7,240	-0.01%
2022/09/15	6	115.58	5	115.00	113.50	1	7,211	0.01%
2022/09/14	2	112.50	2	111.75	112.50	0	7,138	0.00%
2022/09/13	0	0.00	75	118.50	113.00	-75	7,095	-1.06%
2022/09/12	11	120.36	19	117.68	116.00	-8	6,983	-0.11%
2022/09/08	4	113.38	4	113.75	115.50	0	6,819	0.00%
2022/09/07	96	111.17	3	113.50	113.50	93	6,746	1.38%
2022/09/06	8	107.25	30	108.02	109.00	-22	6,626	-0.33%
2022/09/05	2	111.50	2	111.00	111.00	0	6,550	0.00%
2022/09/02	26	118.04	6	116.33	111.00	20	6,382	0.31%
2022/09/01	1	116.50	0	0.00	113.00	1	6,102	0.02%
2022/08/31	1	111.00	154	112.08	114.00	-153	5,722	-2.67%	大賣/鉅額交易
2022/08/30	0	0.00	101	102.01	104.00	-101	5,515	-1.83%	大賣/鉅額交易
2022/08/29	2	93.90	1	94.80	94.90	1	5,373	0.02%
2022/08/26	152	93.62	2	93.70	96.40	150	5,309	2.83%	大買/鉅額交易
2022/08/25	106	89.00	2	91.80	91.80	104	5,105	2.04%	大買/鉅額交易
2022/08/22	0	0.00	1	89.10	89.10	-1	4,836	-0.02%
2022/08/19	0	0.00	0	90.00	92.40	0	4,832	0.00%
2022/08/18	0	0.00	1	87.30	89.20	-1	4,704	-0.02%
2022/08/17	0	0.00	1	81.40	85.90	-1	4,502	-0.02%
2022/08/16	1	81.60	0	0.00	81.70	1	4,499	0.02%
2022/08/12	46	85.62	44	81.49	81.30	2	4,427	0.05%
2022/08/11	1	80.10	1	81.10	85.20	0	4,102	0.00%
2022/08/10	1	77.70	1	76.70	77.50	0	3,838	0.00%
2022/08/01	1	82.90	14	79.98	85.40	-13	3,253	-0.40%
2022/07/29	13	75.09	0	0.00	78.60	13	2,940	0.44%
2022/07/25	0	0.00	1	68.50	68.50	-1	2,642	-0.04%
2022/07/21	1	67.60	0	0.00	67.90	1	2,602	0.04%
2022/07/20	3	66.97	203	66.89	67.30	-200	2,532	-7.90%	大賣/鉅額交易
2022/07/19	0	0.00	103	62.39	64.70	-103	2,385	-4.32%	大賣/鉅額交易
2022/07/18	0	0.00	82	59.40	58.90	-82	2,304	-3.56%
2022/07/15	19	58.92	33	58.54	57.90	-14	2,301	-0.61%
2022/07/14	1	57.40	0	0.00	57.50	1	2,298	0.04%
2022/07/13	0	0.00	41	58.33	57.20	-41	2,295	-1.79%
2022/07/12	1	55.30	1	54.70	54.30	0	2,288	0.00%
2022/07/07	28	53.72	2	55.00	54.80	26	2,311	1.12%
2022/07/06	0	0.00	10	56.20	54.00	-10	2,310	-0.43%
2022/07/04	0	0.00	81	58.21	56.70	-81	2,378	-3.41%
2022/07/01	0	0.00	2	57.00	57.00	-2	2,410	-0.08%
2022/06/30	22	65.08	0	0.00	61.20	22	2,464	0.89%
2022/06/29	1	66.30	39	66.53	68.00	-38	2,459	-1.55%
2022/06/28	43	68.07	0	0.00	66.30	43	2,490	1.73%
2022/06/24	25	69.00	0	0.00	68.80	25	2,506	1.00%
2022/06/23	127	67.98	2	69.05	68.20	125	2,580	4.84%	大買/鉅額交易
2022/06/22	2	66.50	1	66.20	66.20	1	2,563	0.04%
2022/06/21	25	64.36	2	66.80	67.60	23	2,660	0.86%
2022/06/20	26	65.98	0	0.00	63.10	26	2,687	0.97%
2022/06/16	30	68.61	4	70.58	66.30	26	2,845	0.91%
2022/06/15	1	67.00	56	71.19	70.00	-55	2,872	-1.91%
2022/06/14	55	69.05	1	65.80	66.00	54	2,789	1.94%
2022/06/13	1	71.20	0	0.00	72.00	1	2,754	0.04%
2022/06/10	2	69.10	25	70.89	72.00	-23	2,767	-0.83%
2022/06/09	1	66.80	5	69.00	68.90	-4	2,724	-0.15%
2022/06/08	3	67.00	6	67.22	66.90	-3	2,787	-0.11%
2022/06/07	1	66.00	2	65.95	65.90	-1	2,823	-0.04%
2022/06/06	4	65.93	1	66.20	65.40	3	2,960	0.10%
2022/06/02	5	65.86	3	65.03	65.30	2	3,014	0.07%
2022/06/01	0	0.00	6	63.70	64.80	-6	3,016	-0.20%
2022/05/31	17	63.95	2	63.50	63.50	15	3,003	0.50%
2022/05/30	24	65.40	9	66.36	64.90	15	2,965	0.51%
2022/05/27	3	65.60	2	66.15	65.80	1	2,909	0.03%
2022/05/26	5	66.38	4	65.93	65.50	1	2,852	0.04%
2022/05/25	5	65.34	100.1	64.53	66.00	-95.1	2,734	-3.48%
2022/05/24	20	60.39	33	62.64	60.60	-13	2,586	-0.50%
2022/05/23	16	58.46	0	0.00	60.20	16	2,434	0.66%
2022/05/20	26	53.25	0	0.00	54.80	26	2,369	1.10%
2022/05/19	1	51.60	0	0.00	53.10	1	2,356	0.04%
2022/05/18	13	52.95	3	53.20	53.20	10	2,355	0.42%
2022/05/17	0	0.00	53	53.64	53.20	-53	2,355	-2.25%
2022/05/16	1	51.10	1	51.20	50.80	0	2,352	0.00%
2022/05/13	1	51.60	42	51.48	51.50	-41	2,352	-1.74%
2022/05/11	0	0.00	19	52.79	52.30	-19	2,348	-0.81%
2022/05/10	8	53.70	30	53.62	53.80	-22	2,347	-0.94%
2022/05/09	0	0.00	6	53.00	52.40	-6	2,341	-0.26%
2022/05/06	8	55.25	2	54.30	54.30	6	2,339	0.26%
2022/05/05	10	56.20	0	0.00	56.30	10	2,331	0.43%
2022/04/29	10	54.45	1	53.80	53.50	9	2,291	0.39%
2022/04/28	11	52.98	0	0.00	53.10	11	2,283	0.48%
2022/04/26	0	0.00	23	52.83	53.10	-23	2,272	-1.01%
2022/04/25	0	0.00	18	52.56	52.90	-18	2,273	-0.79%
2022/04/21	0	0.00	15	55.67	55.50	-15	2,265	-0.66%
2022/04/19	2	55.60	0	0.00	55.50	2	2,249	0.09%
2022/04/18	4	55.60	0	0.00	55.60	4	2,243	0.18%
2022/04/15	8	55.71	3	55.37	54.70	5	2,228	0.22%
2022/04/14	20	56.87	12	57.09	56.70	8	2,207	0.36%
2022/04/13	0	0.00	5	60.00	58.10	-5	2,192	-0.23%
2022/04/12	0	0.00	1	60.10	58.80	-1	2,171	-0.05%
2022/04/11	17.1	60.34	1	59.80	59.70	16.1	2,170	0.74%
2022/04/08	20	65.63	0	0.00	66.30	20	2,101	0.95%
2022/04/07	11	65.78	17	65.22	63.80	-6	2,077	-0.29%
2022/04/06	4	67.60	3	69.70	66.30	1	2,061	0.05%
2022/04/01	2	67.90	2	67.50	67.60	0	1,982	0.00%
2022/03/31	23	68.50	8	70.25	67.90	15	1,970	0.76%
2022/03/30	3	68.80	26	69.17	68.20	-23	1,909	-1.20%
2022/03/28	3	66.27	39	71.25	70.50	-36	1,846	-1.95%
2022/03/25	19	68.74	0	0.00	67.30	19	1,744	1.09%
2022/03/24	20	68.00	10	71.00	70.50	10	1,733	0.58%
2022/03/23	27	67.08	2	67.00	67.20	25	1,610	1.55%
2022/03/22	15	66.67	2	68.80	68.50	13	1,558	0.83%
2022/03/21	34	65.27	24	67.78	68.20	10	1,475	0.68%
2022/03/18	54	62.04	123	65.07	64.60	-69	1,337	-5.16%	大賣/
2022/03/17	27	59.76	0	0.00	61.00	27	1,188	2.27%
2022/03/16	41	59.79	10	59.53	58.90	31	1,164	2.66%
2022/03/15	36	61.30	36	62.90	58.80	0	1,116	0.00%
2022/03/14	29	63.59	0	0.00	65.20	29	1,054	2.75%
2022/03/11	0	0.00	20	63.71	65.30	-20	991	-2.02%
2022/03/10	36	61.71	22	63.40	61.30	14	884	1.58%
2022/03/09	91	62.03	70	63.17	62.00	21	839	2.50%
2022/03/08	100	58.38	0	0.00	57.90	100	699	14.29%
2022/03/07	247	55.19	0	0.00	56.30	247	619	39.88%	大買/鉅額交易
2022/03/04	0	56.00	0	0.00	52.70	0	584	0.00%
2022/03/02	0	0.00	10	51.80	51.90	-10	595	-1.68%
2022/02/21	0	52.30	0	0.00	51.80	0	667	0.00%
2022/02/17	0	52.50	0	0.00	52.00	0	687	0.00%
2022/02/09	10	53.80	0	0.00	54.20	10	788	1.27%
2022/01/12	0	0.00	1	55.10	54.70	-1	913	-0.11%
2022/01/11	1	55.80	0	0.00	55.80	1	905	0.11%
2022/01/10	1	57.70	0	0.00	58.00	1	900	0.11%
2022/01/05	1	59.40	0	0.00	59.70	1	875	0.11%
2022/01/04	2	60.65	0	0.00	60.80	2	866	0.23%
2022/01/03	0	0.00	1	63.50	63.50	-1	848	-0.12%
2021/12/30	0	0.00	1	64.00	64.40	-1	840	-0.12%
2021/12/29	0	0.00	4	63.60	63.30	-4	829	-0.48%
2021/12/24	2	59.20	0	0.00	59.00	2	775	0.26%
2021/12/16	1	61.80	0	0.00	61.60	1	694	0.14%
2021/12/06	3	62.73	3	60.67	60.40	0	653	0.00%
2021/12/03	2	61.80	2	62.60	61.00	0	638	0.00%
2021/12/01	0	0.00	3	60.10	59.80	-3	586	-0.51%
2021/11/30	0	0.00	20	59.30	59.60	-20	579	-3.45%
2021/11/26	5	57.30	0	0.00	57.20	5	559	0.89%
2021/11/19	0	0.00	3	57.97	58.00	-3	500	-0.60%
2021/11/18	15	56.80	0	0.00	56.70	15	486	3.09%
2021/11/12	0	0.00	1	55.50	55.80	-1	453	-0.22%
2021/11/08	0	0.00	1	52.50	52.40	-1	360	-0.28%
2021/11/04	0	0.00	1	51.00	50.80	-1	349	-0.29%
2021/10/27	1	49.10	0	0.00	49.50	1	324	0.31%
2021/10/12	0	42.90	0	0.00	42.50	0	296	0.00%
2021/08/31	0	0.00	1	45.25	45.50	-1	392	-0.25%
2021/08/10	0	0.00	3	48.47	48.20	-3	385	-0.78%
2021/08/09	0	0.00	3	49.55	49.35	-3	403	-0.74%
2021/08/06	0	0.00	6	50.10	50.10	-6	404	-1.48%
2021/08/02	0	0.00	5	51.70	51.70	-5	428	-1.17%
2021/07/22	1	50.60	1	51.30	50.80	0	441	0.00%
2021/07/15	1	49.10	0	0.00	49.30	1	440	0.23%
2021/07/14	2	49.83	0	0.00	49.65	2	448	0.45%
2021/07/13	2	50.05	2	50.00	51.80	0	459	0.00%
2021/07/09	1	46.50	0	0.00	46.55	1	456	0.22%
2021/06/25	2	48.05	0	0.00	48.00	2	555	0.36%
2021/06/11	3	47.15	0	0.00	46.30	3	582	0.51%
2021/06/02	1	44.70	0	0.00	44.80	1	603	0.17%
2021/05/25	2	45.50	0	0.00	44.90	2	611	0.33%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/11	1	47.10	0	0.00	47.20	1	593	0.17%
2021/05/07	3	49.40	0	0.00	49.45	3	612	0.49%
2021/04/20	0	0.00	2	56.80	56.30	-2	839	-0.24%
2021/04/16	0	0.00	2	56.60	56.80	-2	798	-0.25%
2021/04/15	2	52.20	0	0.00	52.70	2	796	0.25%
2021/04/13	2	53.20	0	0.00	52.60	2	832	0.24%
2021/04/12	2	53.80	0	0.00	53.20	2	845	0.24%
2021/04/09	5	54.50	0	0.00	54.30	5	869	0.58%
2021/03/30	0	0.00	1	55.80	55.70	-1	835	-0.12%
2021/03/22	0	0.00	1	54.20	54.70	-1	839	-0.12%
2021/03/19	1	52.70	0	0.00	52.80	1	833	0.12%
2021/03/16	0	54.50	0	0.00	54.50	0	837	0.00%
2021/03/15	0	0.00	1	54.10	54.00	-1	838	-0.12%
2021/03/02	1	52.70	0	0.00	52.40	1	876	0.11%
2021/02/22	0	54.40	0	0.00	54.10	0	914	0.00%
2021/02/03	1	52.70	0	0.00	52.30	1	950	0.11%
2021/01/21	0	0.00	1	56.00	56.30	-1	825	-0.12%
2021/01/20	0	0.00	1	53.50	53.50	-1	806	-0.12%
2021/01/18	1	54.60	0	0.00	54.70	1	789	0.13%
2021/01/14	2	59.75	0	0.00	59.00	2	764	0.26%
2021/01/13	0	0.00	1	60.60	60.00	-1	737	-0.14%
2020/12/25	0	0.00	3	52.33	52.70	-3	561	-0.53%
2020/12/18	0	53.70	0	0.00	53.40	0	610	0.00%
2020/12/09	1	53.10	0	0.00	53.10	1	622	0.16%
2020/12/07	1	54.30	0	0.00	54.10	1	628	0.16%
2020/12/03	1	55.20	0	0.00	55.30	1	629	0.16%
2020/11/30	1	54.50	0	0.00	54.30	1	644	0.16%
2020/11/26	1	55.20	0	0.00	55.30	1	656	0.15%
2020/11/25	0	0.00	12	56.53	56.00	-12	653	-1.84%
2020/11/24	12	56.63	0	0.00	56.00	12	648	1.85%
2020/10/19	0	0.00	1	50.50	50.80	-1	1,051	-0.10%
2020/10/16	1	48.45	0	0.00	48.40	1	1,107	0.09%
2020/10/13	0	0.00	1	49.20	48.90	-1	1,402	-0.07%
2020/09/18	2	58.50	0	0.00	58.90	2	2,183	0.09%
2020/09/03	0	0.00	1	60.20	59.10	-1	2,529	-0.04%
2020/09/02	0	58.80	0	0.00	58.60	0	2,632	0.00%
2020/08/26	0	0.00	1	57.80	58.70	-1	2,797	-0.04%
2020/08/21	1	56.00	0	0.00	56.40	1	2,867	0.03%
2020/08/20	1	57.00	0	0.00	56.20	1	2,942	0.03%
2020/08/18	0	0.00	2	61.80	61.60	-2	2,990	-0.07%
2020/08/14	0	0.00	1	60.30	62.20	-1	3,187	-0.03%
2020/08/12	3	61.37	1	61.00	61.20	2	3,500	0.06%
2020/08/11	1	63.20	0	0.00	61.90	1	3,533	0.03%
2020/08/10	2	63.70	1	63.00	63.10	1	3,551	0.03%
2020/08/07	1	66.90	2	66.75	66.70	-1	3,547	-0.03%
2020/08/06	2	67.85	0	0.00	67.80	2	3,630	0.06%
2020/08/05	1	68.70	0	0.00	69.30	1	3,682	0.03%
2020/08/03	1	67.30	1	68.00	67.10	0	3,754	0.00%
2020/07/31	1	66.30	0	0.00	66.20	1	3,784	0.03%
2020/07/30	1	67.40	1	67.70	66.80	0	3,795	0.00%
2020/07/29	2	66.65	2	66.50	67.40	0	3,866	0.00%
2020/07/24	0	0.00	1	71.50	68.80	-1	3,905	-0.03%
2020/07/23	1	71.80	1	73.70	71.80	0	3,912	0.00%
2020/07/17	3	73.23	1	68.70	69.50	2	3,862	0.05%
2020/07/16	1	73.70	1	75.30	75.30	0	3,786	0.00%
2020/07/03	1	71.10	1	68.60	68.60	0	3,739	0.00%
2020/07/02	3	71.60	2	72.50	70.60	1	3,803	0.03%
2020/07/01	0	0.00	2	69.40	69.90	-2	3,767	-0.05%
2020/06/12	2	63.55	2	63.65	65.00	0	4,313	0.00%
2020/06/11	1	68.50	6	68.75	66.70	-5	4,325	-0.12%
2020/06/10	1	66.60	0	0.00	69.90	1	4,380	0.02%
2020/06/09	1	66.60	0	0.00	65.70	1	4,398	0.02%
2020/06/03	0	0.00	2	74.50	73.80	-2	4,378	-0.05%
2020/06/02	3	73.97	0	0.00	72.10	3	4,365	0.07%
2020/06/01	0	0.00	3	74.33	73.80	-3	4,368	-0.07%
2020/05/29	0	0.00	1	73.70	73.80	-1	4,379	-0.02%
2020/05/28	2	71.80	1	73.60	72.20	1	4,392	0.02%
2020/05/27	1	76.10	3	76.50	73.00	-2	4,437	-0.05%
2020/05/26	2	74.25	2	74.00	74.90	0	4,450	0.00%
2020/05/25	1	71.60	1	72.10	74.60	0	4,551	0.00%
2020/05/22	7	72.71	2	72.80	71.00	5	4,608	0.11%
2020/05/21	1	73.60	2	74.00	75.50	-1	4,741	-0.02%
2020/05/20	0	0.00	2	71.00	71.50	-2	4,852	-0.04%
2020/05/19	4	67.23	3	67.47	68.70	1	4,954	0.02%
2020/05/18	1	64.50	0	0.00	63.20	1	5,033	0.02%
2020/05/15	1	64.60	0	0.00	62.50	1	5,026	0.02%
2020/05/12	1	69.80	0	0.00	70.10	1	5,061	0.02%
2020/05/11	0	0.00	1	67.00	65.60	-1	5,073	-0.02%
2020/05/06	0	0.00	1	63.10	63.40	-1	5,214	-0.02%
2020/04/30	1	65.10	0	0.00	64.20	1	5,439	0.02%
2020/04/29	3	63.80	19	64.05	63.30	-16	5,537	-0.29%
2020/04/28	19	64.25	0	0.00	63.40	19	5,574	0.34%
2020/04/23	0	0.00	20	61.07	61.10	-20	5,762	-0.35%
2020/04/22	0	0.00	1	61.00	61.30	-1	5,806	-0.02%
2020/04/20	20	62.70	0	0.00	61.80	20	5,917	0.34%
2020/04/17	1	64.10	1	62.80	61.20	0	5,949	0.00%
2020/04/16	1	63.30	1	64.10	63.00	0	6,062	0.00%
2020/04/15	3	62.50	0	0.00	63.60	3	6,290	0.05%
2020/04/14	0	0.00	10	62.30	61.40	-10	6,422	-0.16%
2020/04/13	0	61.00	20	61.20	59.60	-20	6,433	-0.31%
2020/04/10	5	59.30	14	58.70	60.50	-9	6,439	-0.14%
2020/04/09	39	60.80	0	0.00	59.10	39	6,428	0.61%
2020/04/07	1	58.60	3	58.43	59.00	-2	6,280	-0.03%
2020/04/06	0	0.00	1	52.00	56.40	-1	6,211	-0.02%
2020/04/01	1	50.80	3	50.10	51.30	-2	6,123	-0.03%
2020/03/31	17	48.63	41	49.47	49.45	-24	6,107	-0.39%
2020/03/30	2	45.83	109	45.76	48.45	-107	6,018	-1.78%	大賣/鉅額交易
2020/03/27	48	49.05	0	0.00	47.10	48	5,993	0.80%
2020/03/26	89	45.13	1	46.20	47.75	88	5,868	1.50%
2020/03/11	26	65.80	76	62.88	60.70	-50	5,051	-0.99%
2020/03/10	50	64.22	0	0.00	65.20	50	4,978	1.00%
2020/03/06	0	0.00	1	71.20	70.60	-1	4,832	-0.02%
2020/03/05	2	72.45	0	0.00	72.20	2	4,809	0.04%
2020/03/02	0	0.00	1	69.00	71.10	-1	4,693	-0.02%
2020/02/27	2	74.70	1	71.10	70.20	1	4,637	0.02%
2020/02/26	4	75.58	8	74.24	73.70	-4	4,569	-0.09%
2020/02/25	5	78.74	5	78.48	77.60	0	4,464	0.00%
2020/02/24	4	78.98	2	78.00	78.00	2	4,310	0.05%
2020/02/21	3	84.13	1.1	82.86	82.60	1.9	4,194	0.05%
2020/02/20	5	82.72	4	85.00	85.00	1	3,978	0.03%
2020/02/19	1	79.70	21	79.24	79.00	-20	3,731	-0.54%
2020/02/18	20	76.80	10	75.20	74.60	10	3,429	0.29%
2020/02/14	0	0.00	2	73.05	73.20	-2	3,157	-0.06%
2020/02/13	2	73.70	2	71.20	71.20	0	3,082	0.00%
2020/02/12	2	72.80	2	73.50	73.70	0	3,017	0.00%
2020/02/11	13	74.07	3	72.67	72.20	10	2,930	0.34%
2020/02/10	3	70.50	3	71.77	71.50	0	2,839	0.00%
2020/02/07	0	0.00	2	73.90	72.30	-2	2,770	-0.07%
2020/02/05	0	0.00	40	76.54	74.50	-40	2,541	-1.57%
2020/02/04	1	71.20	2	73.00	71.70	-1	2,382	-0.04%
2020/02/03	42	70.10	0	0.00	68.90	42	2,271	1.85%
2020/01/30	3	80.47	0	0.00	77.40	3	2,006	0.15%
2020/01/20	5	83.94	5	84.22	86.00	0	1,936	0.00%
2020/01/17	1	79.30	1	78.30	79.00	0	1,749	0.00%
2020/01/16	2	78.90	4	79.80	78.90	-2	1,688	-0.12%
2020/01/15	7	79.43	7	79.50	79.90	0	1,601	0.00%
2020/01/14	5	77.20	4	79.10	79.10	1	1,518	0.07%
2020/01/13	9	75.80	9	76.68	78.00	0	1,434	0.00%
2020/01/10	5	71.02	5	71.90	71.90	0	1,230	0.00%
2020/01/09	2	71.25	9	70.80	71.20	-7	1,164	-0.60%
2020/01/08	7	67.07	7	69.27	70.90	0	1,002	0.00%
2020/01/07	4	63.20	0	0.00	64.50	4	730	0.55%
2020/01/03	0	0.00	5	58.00	58.00	-5	484	-1.03%
2019/12/30	5	53.80	0	0.00	52.40	5	378	1.32%
2019/08/19	0	40.00	0	0.00	39.90	0	121	0.00%
2019/08/01	0	43.55	0	0.00	43.90	0	105	0.00%
2019/03/06	0	0.00	1	46.85	46.95	-1	143	-0.69%
2019/03/04	1	46.15	0	0.00	46.25	1	140	0.71%
2019/02/25	4	44.50	0	0.00	44.00	4	123	3.24%
2018/10/15	0	37.80	0	0.00	38.00	0	446	0.00%
2018/08/14	1	49.10	1	48.85	48.95	0	630	0.00%
2018/08/06	0	0.00	1	49.15	49.85	-1	591	-0.17%
2018/07/26	1	53.20	0	0.00	52.90	1	558	0.18%
2018/07/24	0	0.00	1	50.30	52.50	-1	489	-0.20%
2018/07/03	1	50.00	0	0.00	49.70	1	501	0.20%
2018/07/02	3	53.20	3	51.30	51.00	0	484	0.00%
2018/06/11	0	0.00	2	48.10	46.95	-2	339	-0.59%
2018/06/08	2	48.35	0	0.00	48.00	2	330	0.61%
2018/06/05	0	0.00	0.3	45.20	45.40	-0.3	309	-0.10%
2018/04/16	0	48.00	0	0.00	47.85	0	644	0.00%
2018/01/17	0	0.00	2	46.00	45.10	-2	384	-0.52%
2018/01/15	0	0.00	1	44.00	45.90	-1	313	-0.32%
2018/01/12	1	43.35	0	0.00	43.45	1	245	0.41%