高力 (8996)-兆豐-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)

可現股當沖

股價
433.0
漲跌
▲39.0
漲幅
+9.90%
成交量
22,501張
產業
上市電機機械類股
311人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－兆豐-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

兆豐-新竹券商分點個股進出
兆豐-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
2024/04/30	13.1	428.13	25.1	428.00	433.00	-12	9,750	-0.12%
2024/04/29	2	390.25	1	392.00	394.00	1	9,490	0.01%
2024/04/26	33.1	385.02	52.3	389.32	383.50	-19.2	9,403	-0.20%
2024/04/25	0.3	368.67	0	0.00	368.00	0.3	9,117	0.00%
2024/04/24	0	0.00	1	348.50	361.50	-1	8,882	-0.01%
2024/04/23	2.1	333.03	1	342.00	329.00	1.1	8,794	0.01%
2024/04/22	3	339.85	6.2	344.00	333.50	-3.2	8,706	-0.04%
2024/04/19	11	354.64	7	355.21	351.50	4	8,566	0.05%
2024/04/18	3	355.17	19	357.00	364.00	-16	8,370	-0.19%
2024/04/17	0.2	336.50	1	347.00	335.00	-0.8	8,264	-0.01%
2024/04/16	2.1	327.14	0	0.00	327.00	2.1	8,202	0.03%
2024/04/15	1.1	336.79	11	353.50	337.50	-9.9	8,160	-0.12%
2024/04/12	1	354.00	0	0.00	360.00	1	8,099	0.01%
2024/04/11	0	348.50	3	351.00	356.00	-3	8,023	-0.04%
2024/04/10	0	356.50	0	0.00	353.50	0	7,984	0.00%
2024/04/09	67	355.62	35	359.31	359.50	32	7,943	0.40%
2024/04/03	4	360.63	3	360.50	364.00	1	7,714	0.01%
2024/04/02	4	361.25	2	360.00	362.00	2	7,618	0.03%
2024/04/01	1	374.00	1	370.00	363.00	0	7,532	0.00%
2024/03/29	3	370.65	3	376.50	366.00	0	7,476	0.00%
2024/03/28	2	377.00	3	377.33	379.00	-1	7,368	-0.01%
2024/03/27	3	377.17	4	380.38	383.00	-1	7,262	-0.01%
2024/03/26	15	380.51	13	379.81	370.00	2	7,045	0.03%
2024/03/25	12	388.29	19	382.42	390.50	-7	6,684	-0.10%
2024/03/22	14	376.86	23	376.55	387.50	-9	6,343	-0.14%
2024/03/21	64	350.36	73	338.10	352.50	-9	6,142	-0.15%
2024/03/20	21	329.62	21.1	332.84	320.50	-0.1	5,904	0.00%
2024/03/19	1	320.50	5	321.80	318.50	-4	5,723	-0.07%
2024/03/18	8	315.00	18.1	319.78	327.00	-10.1	5,589	-0.18%
2024/03/15	3	301.33	2	302.50	297.50	1	5,423	0.02%
2024/03/14	2.1	294.86	6	297.25	298.50	-3.9	5,490	-0.07%
2024/03/13	7	306.57	6	297.83	305.00	1	5,573	0.02%
2024/03/12	20.1	319.86	13.3	324.13	315.00	6.8	5,577	0.12%
2024/03/11	19	305.05	19	307.58	313.50	0	5,346	0.00%
2024/03/08	5.3	286.62	6	295.00	288.50	-0.7	5,180	-0.01%
2024/03/07	3.1	314.32	1	312.36	302.00	2.1	5,081	0.04%
2024/03/06	11	314.73	27.5	312.85	308.00	-16.5	4,916	-0.34%
2024/03/05	3.2	297.06	3.4	299.24	300.00	-0.2	4,700	0.00%
2024/03/04	3	300.83	1.7	298.21	296.00	1.3	4,638	0.03%
2024/03/01	20	286.82	2.1	289.49	292.50	17.9	4,476	0.40%
2024/02/29	6	273.25	1	278.50	277.50	5	4,336	0.12%
2024/02/27	1	255.00	3	263.00	261.50	-2	4,313	-0.05%
2024/02/26	1	265.00	0	271.00	264.50	1	4,310	0.02%
2024/02/23	3.1	271.56	2	272.00	270.00	1.1	4,285	0.02%
2024/02/22	2	282.00	3	279.33	277.00	-1	4,293	-0.02%
2024/02/21	1.2	269.08	2	271.50	270.50	-0.8	4,302	-0.02%
2024/02/20	8.2	276.06	6	272.00	274.00	2.2	4,532	0.05%
2024/02/19	1	291.50	1	283.50	279.50	0	4,566	0.00%
2024/02/16	7	286.07	9	290.56	287.00	-2	4,632	-0.04%
2024/02/15	4	275.25	7	275.50	275.50	-3	4,506	-0.07%
2024/02/05	13	273.59	16.4	275.68	273.00	-3.4	4,356	-0.08%
2024/02/02	2.2	258.40	7.6	253.33	261.50	-5.4	4,015	-0.13%
2024/02/01	5	236.49	4	238.38	238.50	1	3,830	0.03%
2024/01/30	0	0.00	1	235.00	232.00	-1	3,819	-0.03%
2024/01/29	3.2	232.06	1.3	233.74	232.50	1.9	3,840	0.05%
2024/01/24	0	0.00	0	227.00	225.50	0	3,877	0.00%
2024/01/23	1	232.50	2	235.93	230.50	-1	3,916	-0.03%
2024/01/22	2	219.15	2	223.00	229.00	0	3,857	0.00%
2024/01/18	2	210.00	0	0.00	209.00	2	3,936	0.05%
2024/01/17	0	0.00	1	216.50	211.50	-1	4,030	-0.02%
2024/01/15	0.1	217.24	0	0.00	217.00	0.1	4,254	0.00%
2024/01/12	1	214.50	0	0.00	214.50	1	4,387	0.02%
2024/01/11	0	0.00	1	217.50	219.00	-1	4,506	-0.02%
2024/01/10	0.1	210.50	0	0.00	210.00	0.1	4,587	0.00%
2024/01/09	1	213.00	0	0.00	212.50	1	4,756	0.02%
2024/01/08	2	217.50	0	0.00	216.00	2	4,927	0.04%
2024/01/04	2	218.25	0	0.00	216.00	2	5,374	0.04%
2023/12/28	3	224.33	0	222.00	221.00	3	5,540	0.05%
2023/12/26	0	0.00	1	229.00	228.00	-1	5,607	-0.02%
2023/12/22	0	0.00	1	222.00	223.00	-1	5,688	-0.02%
2023/12/20	2	215.75	0	0.00	215.50	2	5,832	0.03%
2023/12/19	1	217.50	1	218.50	218.00	0	5,847	0.00%
2023/12/18	3	224.33	2	225.50	219.50	1	5,842	0.02%
2023/12/15	1	226.00	3	225.17	222.50	-2	5,848	-0.03%
2023/12/14	1.1	224.38	2.1	225.59	222.50	-0.9	5,885	-0.02%
2023/12/13	1.1	229.95	2	229.50	227.50	-1	5,851	-0.02%
2023/12/12	3.1	228.98	0	0.00	229.00	3.1	5,862	0.05%
2023/12/11	3.3	232.97	2	235.00	234.00	1.3	5,839	0.02%
2023/12/08	2.1	260.55	0	0.00	248.00	2.1	5,772	0.04%
2023/12/07	9	267.39	11	265.59	263.00	-2	5,651	-0.04%
2023/12/06	3	260.50	3	259.00	256.50	0	5,482	0.00%
2023/12/05	2	252.50	1	252.00	253.00	1	5,403	0.02%
2023/12/04	2	255.50	6	258.25	254.00	-4	5,378	-0.07%
2023/12/01	0.1	248.50	0	0.00	247.00	0.1	5,348	0.00%
2023/11/30	0.2	250.00	0	0.00	247.00	0.2	5,408	0.00%
2023/11/29	0.5	253.61	1	257.00	251.00	-0.6	5,432	-0.01%
2023/11/28	1.3	255.85	2	254.75	256.50	-0.7	5,438	-0.01%
2023/11/27	0	0.00	4	255.63	253.50	-4	5,440	-0.07%
2023/11/24	1	249.50	0	0.00	254.50	1	5,412	0.02%
2023/11/22	0	0.00	2	250.00	251.50	-2	5,305	-0.04%
2023/11/21	3	245.00	2	244.50	243.00	1	5,261	0.02%
2023/11/20	3	251.67	8.1	247.90	247.00	-5.1	5,271	-0.10%
2023/11/17	7	247.25	4	253.75	253.50	3	5,198	0.06%
2023/11/16	5	236.00	7	239.29	239.50	-2	4,970	-0.04%
2023/11/15	9	235.32	6	234.75	231.00	3	4,856	0.06%
2023/11/14	6	219.92	3	221.14	221.00	3	4,744	0.06%
2023/11/06	1	221.00	0	0.00	221.00	1	4,959	0.02%
2023/11/02	1	214.50	1	213.50	213.50	0	4,875	0.00%
2023/11/01	0	210.50	1	210.00	211.50	-1	4,836	-0.02%
2023/10/31	0	0.00	5	209.00	209.00	-5	4,805	-0.10%
2023/10/27	6.1	220.50	5	220.20	221.00	1.1	4,695	0.02%
2023/10/26	1	230.00	1	230.00	225.50	0	4,623	0.00%
2023/10/25	5	235.00	0	0.00	230.00	5	4,563	0.11%
2023/10/24	1.1	219.67	0	0.00	226.00	1.1	4,464	0.02%
2023/10/23	20	226.00	20	231.23	224.00	0	4,366	0.00%
2023/10/20	2	226.75	7	222.79	223.00	-5	4,390	-0.11%
2023/10/19	1	230.00	1.1	230.84	231.00	-0.1	4,407	0.00%
2023/10/18	1.1	242.73	4	246.50	243.00	-2.9	4,415	-0.07%
2023/10/17	36	253.69	30	250.33	255.50	6	4,444	0.14%
2023/10/16	9	261.22	0	261.50	259.50	9	4,496	0.20%
2023/10/13	8.1	297.53	1	288.32	288.00	7	4,322	0.16%
2023/10/12	35	316.67	38.3	309.91	320.00	-3.2	4,119	-0.08%
2023/10/11	31.1	292.29	131	281.50	291.00	-99.9	3,866	-2.58%	大賣/
2023/10/04	1	286.00	0	286.50	283.00	1	3,715	0.03%
2023/10/03	2	295.50	3.1	294.12	292.50	-1.1	3,667	-0.03%
2023/10/02	0	0.00	1	300.00	296.50	-1	3,616	-0.03%
2023/09/28	1	300.00	0	0.00	296.50	1	3,557	0.03%
2023/09/27	1	294.00	0	289.00	297.00	1	3,506	0.03%
2023/09/26	6	298.33	7	299.28	294.50	-1	3,588	-0.03%
2023/09/25	7	280.89	5	281.90	282.50	2	3,598	0.06%
2023/09/22	1	271.00	2	268.00	270.00	-1	3,634	-0.03%
2023/09/20	1	260.50	0	0.00	262.50	1	3,677	0.03%
2023/09/19	1.1	278.42	1	268.50	265.00	0.1	3,795	0.00%
2023/09/15	3	271.33	2	274.25	271.00	1	3,800	0.03%
2023/09/14	6	269.50	0	0.00	269.50	6	3,758	0.16%
2023/09/13	0	0.00	1.1	273.33	273.50	-1.1	3,717	-0.03%
2023/09/12	1.2	288.96	0	0.00	277.50	1.2	3,651	0.03%
2023/09/11	6	298.00	0	300.23	295.00	6	3,616	0.16%
2023/09/08	6	307.50	0	0.00	304.00	6	3,599	0.17%
2023/09/06	6	308.00	0	0.00	307.50	6	3,609	0.17%
2023/09/05	1	307.00	1	310.50	316.00	0	3,610	0.00%
2023/09/01	0	0.00	3.1	313.49	309.50	-3.1	3,660	-0.08%
2023/08/31	3	309.83	0	0.00	308.50	3	3,669	0.08%
2023/08/30	0	0.00	0	314.50	315.50	0	3,705	0.00%
2023/08/29	1	298.50	1	301.00	301.00	0	3,871	0.00%
2023/08/25	0	302.50	0	0.00	302.50	0	4,121	0.00%
2023/08/24	0.1	318.00	0	0.00	315.00	0.1	4,235	0.00%
2023/08/23	5	309.01	0	0.00	310.00	5	4,376	0.11%
2023/08/22	1	318.00	1	311.00	309.50	0	4,523	0.00%
2023/08/21	1	314.50	3	312.33	308.50	-2	4,546	-0.04%
2023/08/18	3	310.52	3	315.00	309.00	0	4,661	0.00%
2023/08/17	5.1	315.81	1	328.00	327.00	4.1	4,752	0.09%
2023/08/16	1	304.50	0	0.00	302.50	1	4,689	0.02%
2023/08/14	4.1	282.08	3.1	283.44	282.50	1	4,903	0.02%
2023/08/11	0.1	294.50	1	300.50	292.00	-0.9	4,850	-0.02%
2023/08/10	61	330.65	1	344.50	297.00	60	4,805	1.25%
2023/08/09	1	320.50	0	0.00	330.00	1	4,726	0.02%
2023/08/08	0	0.00	4	327.75	321.50	-4	4,770	-0.08%
2023/08/07	1.2	331.43	0	0.00	340.50	1.2	4,805	0.02%
2023/08/04	0.2	317.50	0	0.00	331.00	0.2	4,874	0.00%
2023/08/02	1.5	338.90	0	0.00	316.50	1.5	4,980	0.03%
2023/08/01	0	345.50	0	0.00	339.50	0	5,135	0.00%
2023/07/28	1	371.00	0	0.00	363.00	1	5,186	0.02%
2023/07/27	0.2	382.00	0	0.00	373.00	0.2	5,226	0.00%
2023/07/26	1.1	375.14	0	0.00	375.00	1.1	5,294	0.02%
2023/07/25	9.1	406.02	11	403.27	397.50	-2	5,388	-0.04%
2023/07/24	26	429.21	13	437.73	420.50	13	5,295	0.25%
2023/07/21	1	375.50	17	402.56	421.00	-16	5,228	-0.31%
2023/07/20	4	386.50	5	389.70	383.00	-1	5,159	-0.02%
2023/07/19	16	381.22	20	396.75	391.00	-4	5,076	-0.08%
2023/07/14	1.2	336.43	0	0.00	341.50	1.2	5,064	0.02%
2023/07/13	0.3	346.61	0	0.00	332.00	0.3	5,129	0.01%
2023/07/12	0	352.00	0	0.00	343.50	0	5,287	0.00%
2023/07/11	0	352.00	0	0.00	350.00	0	5,410	0.00%
2023/07/10	0.5	355.75	0	0.00	348.00	0.5	5,409	0.01%
2023/07/07	0.8	349.63	2	359.00	357.00	-1.3	5,415	-0.02%
2023/07/06	0.3	340.00	0	0.00	356.00	0.3	5,418	0.00%
2023/07/04	19	372.29	10	377.20	372.00	9	5,434	0.17%
2023/07/03	1	358.00	1.1	365.64	372.00	-0.1	5,292	0.00%
2023/06/30	9.1	331.85	9	332.06	338.50	0.1	5,151	0.00%
2023/06/28	5	305.40	1	307.50	305.00	4	5,014	0.08%
2023/06/27	9	315.67	8	315.06	306.50	1	4,955	0.02%
2023/06/26	0	0.00	1	342.00	340.00	-1	4,926	-0.02%
2023/06/21	0	0.00	1	335.50	335.50	-1	4,935	-0.02%
2023/06/20	0	0.00	0	308.00	305.50	0	5,081	0.00%
2023/06/19	0.1	312.00	0	0.00	309.00	0.1	5,167	0.00%
2023/06/16	1.1	317.09	0	0.00	317.00	1.1	5,260	0.02%
2023/06/15	3	332.50	1	330.15	314.50	2	5,260	0.04%
2023/06/14	3	318.67	0	0.00	323.00	3	5,265	0.06%
2023/06/13	4	303.53	0	0.00	306.00	4	5,249	0.08%
2023/06/12	1	293.50	0	0.00	293.50	1	5,240	0.02%
2023/06/09	0	0.00	1	283.71	292.50	-1	5,220	-0.02%
2023/06/07	3	280.36	7	280.86	280.50	-4	5,172	-0.08%
2023/06/06	2	266.75	1	268.50	266.50	1	5,029	0.02%
2023/06/02	2	279.75	14.1	272.46	270.50	-12.1	4,884	-0.25%
2023/06/01	17.1	266.57	13	263.19	264.00	4.1	4,681	0.09%
2023/05/31	3	249.00	1	248.50	246.50	2	4,489	0.04%
2023/05/30	7	258.64	305	259.12	253.50	-298	4,491	-6.64%	大賣/鉅額交易
2023/05/29	307	263.23	2	267.98	254.00	305	4,536	6.72%	大買/鉅額交易
2023/05/26	2	258.50	5	257.30	268.50	-3	4,468	-0.07%
2023/05/25	0	0.00	1.1	247.00	244.50	-1.1	4,509	-0.02%
2023/05/24	6	245.17	3	247.45	242.50	3	4,672	0.06%
2023/05/23	20	242.18	23	243.89	243.50	-3	4,606	-0.06%
2023/05/22	0	0.00	1	231.98	230.00	-1	4,495	-0.02%
2023/05/19	5	232.00	2	236.00	225.50	3	4,627	0.06%
2023/05/18	1	221.60	4	220.50	223.50	-3	4,574	-0.07%
2023/05/16	1	211.50	3	211.00	207.50	-2	4,796	-0.04%
2023/05/15	1	210.00	0	0.00	207.00	1	5,002	0.02%
2023/05/12	0	0.00	3	213.83	215.50	-3	5,211	-0.06%
2023/05/11	3	211.00	1	210.49	209.00	2	5,660	0.03%
2023/05/10	4	212.00	3	211.33	212.00	1	5,851	0.02%
2023/05/09	1	213.00	1	208.00	207.50	0	5,973	0.00%
2023/05/08	9	211.10	7	213.36	208.00	2	5,994	0.03%
2023/05/03	2	199.00	0	0.00	197.50	2	6,646	0.03%
2023/05/02	0	0.00	10	201.00	205.50	-10	7,018	-0.14%
2023/04/28	12	199.46	12	201.75	198.50	0	7,431	0.00%
2023/04/26	1	196.00	1	198.00	195.50	0	8,020	0.00%
2023/04/25	15	190.17	11	191.36	190.50	4	8,054	0.05%
2023/04/24	5	203.50	6	205.92	201.00	-1	8,208	-0.01%
2023/04/21	15	205.17	10.2	206.98	201.50	4.8	8,469	0.06%
2023/04/20	6	222.99	6	214.00	210.00	0	8,548	0.00%
2023/04/18	2	231.25	0	0.00	228.50	2	8,905	0.02%
2023/04/17	3	242.50	1	244.01	241.00	2	9,058	0.02%
2023/04/14	0	0.00	0.1	250.88	252.00	-0.1	9,109	0.00%
2023/03/30	0	0.00	1	224.00	227.00	-1	11,471	-0.01%
2023/03/27	1	225.02	7	221.21	223.00	-6	12,122	-0.05%
2023/03/24	5	217.20	0	0.00	214.50	5	12,140	0.04%
2023/03/23	3	221.67	3	224.33	222.50	0	12,378	0.00%
2023/03/22	0	0.00	1	242.88	233.00	-1	12,427	-0.01%
2023/03/21	2	242.75	0	0.00	240.50	2	12,444	0.02%
2023/03/20	0	0.00	0	238.17	239.50	0	12,479	0.00%
2023/03/17	0	0.00	0.1	230.00	232.50	-0.1	12,847	0.00%
2023/03/15	0	229.00	0	0.00	226.50	0	13,217	0.00%
2023/03/10	0	222.50	0	0.00	220.50	0	13,587	0.00%
2023/03/09	3.1	232.48	0	0.00	232.50	3.1	13,835	0.02%
2023/03/08	0	235.00	0	0.00	235.50	0	14,255	0.00%
2023/03/03	3	242.50	1	238.00	234.00	2	15,128	0.01%
2023/03/02	2	245.00	2	246.50	241.00	0	15,599	0.00%
2023/03/01	45	246.39	10	245.75	244.50	35	15,637	0.22%
2023/02/24	2	235.50	8.2	238.94	239.00	-6.2	15,651	-0.04%
2023/02/23	8	236.38	2	234.77	234.00	6	16,017	0.04%
2023/02/22	8	239.15	11.2	240.86	242.00	-3.2	15,983	-0.02%
2023/02/21	3	237.33	2	239.50	239.00	1	16,267	0.01%
2023/02/17	7	234.07	9	236.44	232.50	-2	16,529	-0.01%
2023/02/16	7	237.07	7	238.86	240.00	0	16,582	0.00%
2023/02/15	11.2	235.69	14	237.79	234.50	-2.8	16,915	-0.02%
2023/02/14	4	236.75	1	239.81	233.50	3	17,106	0.02%
2023/02/13	4	233.88	8	235.75	237.00	-4	17,575	-0.02%
2023/02/10	1	236.50	8	235.19	229.00	-7	18,189	-0.04%
2023/02/09	19.3	227.97	8	230.81	230.00	11.3	18,423	0.06%
2023/02/08	5	220.60	9	222.28	219.00	-4	18,190	-0.02%
2023/02/07	1	219.00	4	219.13	217.00	-3	18,165	-0.02%
2023/02/06	6	212.83	4	216.00	217.50	2	18,269	0.01%
2023/02/03	2	216.75	4	217.50	212.50	-2	18,329	-0.01%
2023/02/02	1	219.50	1	217.00	214.00	0	18,361	0.00%
2023/02/01	17	217.41	14	216.21	212.50	3	18,399	0.02%
2023/01/31	9	205.56	11	207.00	212.50	-2	18,251	-0.01%
2023/01/30	20	208.83	12.1	209.03	200.00	7.9	18,022	0.04%
2023/01/17	21	198.86	34.2	198.86	205.50	-13.2	17,738	-0.07%
2023/01/16	1.1	187.00	3	184.50	187.00	-2	17,413	-0.01%
2023/01/13	4	181.25	2	181.25	180.00	2	17,381	0.01%
2023/01/12	3	181.83	2	181.75	180.00	1	17,521	0.01%
2023/01/11	29	186.47	29	187.64	186.00	0	17,472	0.00%
2023/01/10	3	185.17	4	184.60	181.50	-1	17,540	-0.01%
2023/01/09	6.1	186.57	4	187.38	183.00	2.1	17,679	0.01%
2023/01/06	11.1	183.82	9	184.67	183.50	2.1	17,642	0.01%
2023/01/05	0	0.00	1	185.00	179.00	-1	17,648	-0.01%
2023/01/04	14.2	189.44	15.1	190.00	186.00	-0.9	17,784	-0.01%
2023/01/03	16.1	189.98	16	187.05	193.50	0	17,906	0.00%
2022/12/30	27	183.96	21.1	184.09	188.00	6	18,202	0.03%
2022/12/29	16.1	172.78	21	173.45	179.50	-4.9	18,410	-0.03%
2022/12/28	1	173.00	1	171.50	171.50	0	18,224	0.00%
2022/12/27	2	173.25	7	172.50	172.50	-5	18,331	-0.03%
2022/12/26	5	179.20	4.1	181.79	174.00	1	18,266	0.01%
2022/12/23	37	184.18	39	182.62	183.50	-2	18,174	-0.01%
2022/12/22	10.1	173.21	11	175.68	171.00	-0.9	17,821	-0.01%
2022/12/21	1	168.50	1.4	170.96	167.50	-0.4	17,658	0.00%
2022/12/20	24.1	178.96	23.2	178.14	168.00	0.9	17,592	0.00%
2022/12/19	2	172.50	4	172.13	171.50	-2	17,281	-0.01%
2022/12/16	8	172.56	6	173.17	169.00	2	17,330	0.01%
2022/12/15	8	180.00	2	177.50	178.50	6	17,300	0.03%
2022/12/14	2	173.25	5	174.40	178.50	-3	17,038	-0.02%
2022/12/13	0	0.00	1	163.50	162.50	-1	16,940	-0.01%
2022/12/12	1	168.50	2	170.25	166.00	-1	16,904	-0.01%
2022/12/09	14.1	175.21	10	175.70	171.00	4.1	16,826	0.02%
2022/12/08	1	170.00	5.1	168.98	171.00	-4.1	16,541	-0.02%
2022/12/07	12	162.46	8	160.13	164.00	4	16,413	0.02%
2022/12/06	2	165.50	1	166.00	166.50	1	16,349	0.01%
2022/12/05	3	168.17	2	167.99	166.50	1	16,450	0.01%
2022/12/02	2	168.75	8	167.93	165.00	-6	16,512	-0.04%
2022/12/01	3	163.50	2	167.25	167.00	1	16,564	0.01%
2022/11/30	16.1	165.94	19	167.24	162.50	-3	16,455	-0.02%
2022/11/29	1	159.50	0	0.00	159.00	1	16,244	0.01%
2022/11/28	6	161.58	7	161.57	164.00	-1	16,447	-0.01%
2022/11/25	20	165.83	9.2	166.40	161.50	10.8	16,665	0.06%
2022/11/24	55.1	156.57	60	158.78	163.00	-4.9	16,443	-0.03%
2022/11/23	2	148.00	1	150.00	148.50	1	16,101	0.01%
2022/11/22	1	148.50	1	150.37	146.50	0	16,075	0.00%
2022/11/21	24.1	156.39	26.2	156.56	150.50	-2.1	16,110	-0.01%
2022/11/18	5	149.20	0.1	147.87	146.00	4.9	15,705	0.03%
2022/11/17	65.1	152.89	55	154.85	152.50	10.1	15,663	0.06%
2022/11/16	3	144.50	20	149.03	150.50	-17	15,234	-0.11%
2022/11/15	47	145.83	26	147.06	146.50	21	15,095	0.14%
2022/11/14	15	149.17	15	150.50	149.50	0	15,105	0.00%
2022/11/11	32	146.69	55	147.12	145.00	-23	15,192	-0.15%
2022/11/10	1	135.00	6	138.00	136.50	-5	14,882	-0.03%
2022/11/09	42	148.62	40.1	145.06	138.50	2	14,565	0.01%
2022/11/08	26.1	145.99	34	145.44	141.00	-7.9	13,981	-0.06%
2022/11/07	90	138.02	15	142.60	146.00	75	13,448	0.56%
2022/11/04	11	129.86	83	129.41	133.00	-72	13,181	-0.55%
2022/11/03	23	120.65	15	122.00	121.00	8	12,956	0.06%
2022/11/02	31	122.34	30.1	122.76	119.50	1	12,825	0.01%
2022/11/01	6	119.42	6	120.50	120.00	0	12,621	0.00%
2022/10/31	26	118.25	24	119.27	117.00	2	12,485	0.02%
2022/10/28	2	112.25	8.1	113.20	113.00	-6.1	12,307	-0.05%
2022/10/27	51.1	111.83	58	112.16	115.50	-6.9	12,127	-0.06%
2022/10/26	6	105.00	23	102.33	105.00	-17	11,987	-0.14%
2022/10/25	11	108.00	17	106.79	105.00	-6	12,115	-0.05%
2022/10/24	1	111.50	3	108.17	108.00	-2	12,028	-0.02%
2022/10/21	11	111.23	11	112.27	111.50	0	11,999	0.00%
2022/10/20	4	113.50	5	113.80	115.00	-1	11,822	-0.01%
2022/10/19	3	121.67	17	121.12	118.50	-14	11,590	-0.12%
2022/10/18	34	126.44	40	127.48	122.00	-6	11,429	-0.05%
2022/10/17	57	122.94	2.1	120.52	122.50	54.9	11,074	0.50%
2022/10/14	30.1	120.51	90	123.83	127.00	-59.9	10,824	-0.55%
2022/10/13	2	121.50	0	0.00	115.50	2	10,775	0.02%
2022/10/12	100	124.18	12	120.88	123.50	88	10,604	0.83%
2022/10/11	15	125.60	16	126.97	123.00	-1	10,259	-0.01%
2022/10/07	28	137.73	26	135.71	130.50	2	9,932	0.02%
2022/10/06	30	131.60	61.1	136.29	140.00	-31.1	9,251	-0.34%
2022/10/05	1	123.50	48	125.59	127.50	-47	8,418	-0.56%
2022/10/04	2.1	115.37	23	114.91	116.00	-20.9	8,242	-0.25%
2022/10/03	1.1	106.09	2	106.25	107.00	-0.9	8,050	-0.01%
2022/09/30	0	0.00	3	96.83	105.00	-3	7,969	-0.04%
2022/09/28	15	107.50	0	0.00	102.00	15	7,813	0.19%
2022/09/27	0	0.00	15	109.00	108.50	-15	7,744	-0.19%
2022/09/26	6	106.75	11	105.27	103.00	-5	7,655	-0.07%
2022/09/23	7	110.57	2	110.75	107.50	5	7,572	0.07%
2022/09/22	4	113.00	4	107.50	115.00	0	7,463	0.00%
2022/09/20	10	113.85	10	114.60	113.50	0	7,330	0.00%
2022/09/19	3	112.83	0	0.00	111.00	3	7,240	0.04%
2022/09/16	3	114.67	2	116.50	114.50	1	7,200	0.01%
2022/09/15	10	114.20	9	115.50	113.50	1	7,211	0.01%
2022/09/13	8	117.44	6	114.66	113.00	2	7,095	0.03%
2022/09/12	17	119.79	19	120.79	116.00	-2	6,983	-0.03%
2022/09/08	1	115.50	0.1	114.00	115.50	0.9	6,819	0.01%
2022/09/07	17.1	112.49	9	113.83	113.50	8.1	6,746	0.12%
2022/09/05	2	110.00	2.1	110.42	111.00	-0.1	6,550	0.00%
2022/09/02	23.1	119.45	23	119.85	111.00	0.1	6,382	0.00%
2022/09/01	3	116.00	6.1	115.49	113.00	-3.1	6,102	-0.05%
2022/08/31	211	109.68	126.1	109.92	114.00	84.9	5,722	1.48%	大買/大賣/
2022/08/30	6.2	100.32	45	100.52	104.00	-38.8	5,515	-0.70%
2022/08/29	7	94.63	2	94.85	94.90	5	5,373	0.09%
2022/08/26	44	93.78	71	95.24	96.40	-27	5,309	-0.51%
2022/08/25	18	89.66	47	90.22	91.80	-29	5,105	-0.57%
2022/08/24	33	90.42	37	91.40	87.50	-4	4,994	-0.08%
2022/08/23	3	89.20	3	90.10	88.80	0	4,887	0.00%
2022/08/22	11	90.01	0	0.00	89.10	11	4,836	0.23%
2022/08/19	0	0.00	14	91.56	92.40	-14	4,832	-0.29%
2022/08/18	5	87.72	8	86.89	89.20	-3	4,704	-0.06%
2022/08/17	12	82.86	0	0.00	85.90	12	4,502	0.27%
2022/08/16	6	81.10	0	0.00	81.70	6	4,499	0.13%
2022/08/15	1	79.80	1.1	77.98	79.60	-0.1	4,497	0.00%
2022/08/12	13.1	85.41	9	83.00	81.30	4.1	4,427	0.09%
2022/08/11	10	82.54	10	82.84	85.20	0	4,102	0.00%
2022/08/10	3	77.43	11.1	77.19	77.50	-8.1	3,838	-0.21%
2022/08/09	10	76.60	0	0.00	77.10	10	3,806	0.26%
2022/08/08	7	79.29	1	80.20	78.80	6	3,728	0.16%
2022/08/05	1	78.20	1	79.00	78.70	0	3,627	0.00%
2022/08/04	1.1	78.91	5	78.72	78.90	-3.9	3,567	-0.11%
2022/08/03	2	79.35	11.3	79.02	79.40	-9.3	3,511	-0.26%
2022/08/02	5.3	83.07	3	83.33	83.40	2.3	3,405	0.07%
2022/08/01	15	82.24	14.1	82.74	85.40	0.9	3,253	0.03%
2022/07/29	0	0.00	1	74.80	78.60	-1	2,940	-0.03%
2022/07/28	48.2	72.22	48	71.80	71.50	0.2	2,846	0.01%
2022/07/26	0	0.00	2	67.00	68.40	-2	2,662	-0.08%
2022/07/25	2	68.75	0	0.00	68.50	2	2,642	0.08%
2022/07/22	0	0.00	1	68.30	68.40	-1	2,622	-0.04%
2022/07/20	6	67.50	7.2	66.56	67.30	-1.2	2,532	-0.05%
2022/07/19	0.2	63.60	0	0.00	64.70	0.2	2,385	0.01%
2022/07/18	1	58.90	1	59.20	58.90	0	2,304	0.00%
2022/07/15	1	58.50	0	0.00	57.90	1	2,301	0.04%
2022/07/12	0	0.00	1	54.30	54.30	-1	2,288	-0.04%
2022/07/11	2	57.25	1	57.50	56.90	1	2,299	0.04%
2022/07/08	4	56.20	0	0.00	56.30	4	2,295	0.17%
2022/06/23	26	68.77	0	0.00	68.20	26	2,580	1.01%
2022/06/21	8	67.86	8	65.90	67.60	0	2,660	0.00%
2022/06/20	1	65.10	0	0.00	63.10	1	2,687	0.04%
2022/06/17	2	65.50	2	66.60	67.30	0	2,744	0.00%
2022/06/16	10	71.80	10	72.30	66.30	0	2,845	0.00%
2022/06/15	24	71.39	55	68.38	70.00	-31	2,872	-1.08%
2022/06/14	26	69.87	3	65.20	66.00	23	2,789	0.82%
2022/06/13	11	71.91	2	71.60	72.00	9	2,754	0.33%
2022/06/10	29	70.72	28	71.01	72.00	1	2,767	0.04%
2022/06/08	14	66.90	13	67.50	66.90	1	2,787	0.04%
2022/06/06	0	0.00	20	67.50	65.40	-20	2,960	-0.68%
2022/06/02	24	66.75	3	66.03	65.30	21	3,014	0.70%
2022/05/27	7	66.10	7	65.56	65.80	0	2,909	0.00%
2022/05/26	8	65.90	6	66.17	65.50	2	2,852	0.07%
2022/05/25	21	65.39	25.2	65.11	66.00	-4.2	2,734	-0.15%
2022/05/24	12.2	61.68	10	61.40	60.60	2.2	2,586	0.08%
2022/05/23	0	0.00	6	56.10	60.20	-6	2,434	-0.25%
2022/05/20	9	55.13	3	54.70	54.80	6	2,369	0.25%
2022/04/25	0	0.00	20	52.73	52.90	-20	2,273	-0.88%
2022/04/21	0	0.00	1	55.50	55.50	-1	2,265	-0.04%
2022/04/15	0	0.00	2	55.10	54.70	-2	2,228	-0.09%
2022/04/13	1	59.40	0	0.00	58.10	1	2,192	0.05%
2022/04/11	9	61.00	0	0.00	59.70	9	2,170	0.41%
2022/04/08	22	66.55	9	65.10	66.30	13	2,101	0.62%
2022/04/06	0	0.00	27	69.86	66.30	-27	2,061	-1.31%
2022/04/01	28	67.64	27	68.19	67.60	1	1,982	0.05%
2022/03/31	30	69.09	30	70.77	67.90	0	1,970	0.00%
2022/03/29	37	69.81	11	69.88	69.00	26	1,872	1.39%
2022/03/28	0	0.00	53	69.03	70.50	-53	1,846	-2.87%
2022/03/25	43	70.00	2	67.60	67.30	41	1,744	2.35%
2022/03/24	14	70.84	15	70.82	70.50	-1	1,733	-0.06%
2022/03/23	80	68.14	81	67.28	67.20	-1	1,610	-0.06%
2022/03/22	23	66.99	24	68.03	68.50	-1	1,558	-0.06%
2022/03/21	2	66.15	12	67.03	68.20	-10	1,475	-0.68%
2022/03/18	38	65.74	13	66.43	64.60	25	1,337	1.87%
2022/03/17	1	60.00	1	59.90	61.00	0	1,188	0.00%
2022/03/16	2	59.00	2	60.00	58.90	0	1,164	0.00%
2022/03/14	3	65.10	13	64.32	65.20	-10	1,054	-0.95%
2022/03/11	35	62.57	37	62.88	65.30	-2	991	-0.20%
2022/03/10	5	62.10	1	61.60	61.30	4	884	0.45%
2022/03/09	6	62.92	1	63.30	62.00	5	839	0.60%
2022/02/22	0	0.00	3	50.50	50.70	-3	662	-0.45%
2022/01/11	0	0.00	3	55.60	55.80	-3	905	-0.33%
2021/12/30	3	63.80	0	0.00	64.40	3	840	0.36%
2021/12/23	0	0.00	2	59.40	60.00	-2	776	-0.26%
2021/12/22	0	0.00	5	59.30	59.20	-5	776	-0.64%
2021/12/20	2	64.00	0	0.00	63.40	2	749	0.27%
2021/12/13	5	62.00	0	0.00	61.00	5	676	0.74%
2021/12/01	0	0.00	2	58.90	59.80	-2	586	-0.34%
2021/11/26	1	57.20	0	0.00	57.20	1	559	0.18%
2021/11/25	5	60.12	0	0.00	59.10	5	549	0.91%
2021/11/05	0	0.00	0.1	50.10	50.60	-0.1	348	-0.03%
2021/10/27	0	0.00	2	49.95	49.50	-2	324	-0.62%
2021/09/22	0	0.00	2	45.00	44.65	-2	394	-0.51%
2021/07/20	0	0.00	1	49.70	49.70	-1	422	-0.24%
2021/07/14	8	49.65	8	52.40	49.65	0	448	0.00%
2021/07/13	1	49.80	0	0.00	51.80	1	459	0.22%
2021/06/28	0	0.00	10	47.35	47.20	-10	545	-1.83%
2021/06/08	2	44.00	0	0.00	44.20	2	590	0.34%
2021/06/04	2	44.60	0	0.00	44.50	2	595	0.34%
2021/06/03	3	45.00	0	0.00	45.10	3	600	0.50%
2021/06/02	0	0.00	1	45.10	44.80	-1	603	-0.17%
2021/05/10	1	50.30	0	0.00	49.95	1	600	0.17%
2021/05/05	2	49.00	0	0.00	48.60	2	632	0.32%
2021/05/03	0	0.00	6	51.92	51.60	-6	644	-0.93%
2021/04/22	2	54.60	0	0.00	53.30	2	785	0.25%
2021/04/19	7	57.46	1	58.20	57.60	6	835	0.72%
2021/04/08	1	56.50	1	57.70	56.90	0	871	0.00%
2021/04/07	1	56.10	12	55.45	55.90	-11	849	-1.30%
2021/03/22	1	54.40	1	54.70	54.70	0	839	0.00%
2021/03/17	1	55.10	1	54.30	53.40	0	837	0.00%
2021/03/16	1	54.80	2	54.60	54.50	-1	837	-0.12%
2021/03/12	0	0.00	27	54.00	53.60	-27	833	-3.24%
2021/03/04	2	52.85	0	0.00	52.70	2	866	0.23%
2021/01/22	13	59.32	1	60.30	59.90	12	920	1.30%
2021/01/18	4	55.65	0	0.00	54.70	4	789	0.51%
2021/01/14	7	59.00	0	0.00	59.00	7	764	0.92%
2021/01/12	0	0.00	1	57.30	57.10	-1	686	-0.15%
2021/01/11	12	59.55	11	60.00	59.40	1	687	0.15%
2021/01/07	10	58.50	0	0.00	58.40	10	645	1.55%
2021/01/04	10	56.50	10	56.80	57.20	0	612	0.00%
2020/12/08	0	0.00	1	54.20	54.20	-1	623	-0.16%
2020/12/02	11	57.24	0	0.00	56.50	11	632	1.74%
2020/11/26	2	55.50	2	56.10	55.30	0	656	0.00%
2020/11/25	2	56.10	2	57.00	56.00	0	653	0.00%
2020/11/23	0	0.00	1	54.50	54.60	-1	640	-0.16%
2020/11/13	2	55.10	2	55.40	55.00	0	741	0.00%
2020/11/11	1	54.30	0	0.00	54.20	1	733	0.14%
2020/11/10	12	52.93	12	54.20	53.10	0	742	0.00%
2020/11/09	1	54.00	1	50.60	53.70	0	738	0.00%
2020/10/29	0	0.00	2	47.53	47.70	-2	846	-0.24%
2020/10/19	0	0.00	1	50.80	50.80	-1	1,051	-0.10%
2020/10/15	0	0.00	1	50.20	49.45	-1	1,158	-0.09%
2020/10/14	1	50.40	0	0.00	50.20	1	1,211	0.08%
2020/09/02	2	59.90	2	59.20	58.60	0	2,632	0.00%
2020/08/24	0	0.00	3	56.60	56.30	-3	2,840	-0.11%
2020/08/17	1	61.80	2	61.95	61.60	-1	3,060	-0.03%
2020/08/14	1	61.40	0	0.00	62.20	1	3,187	0.03%
2020/08/12	2	60.80	2	60.90	61.20	0	3,500	0.00%
2020/08/10	1	63.40	0	0.00	63.10	1	3,551	0.03%
2020/08/06	1	68.00	2	69.20	67.80	-1	3,630	-0.03%
2020/08/05	5	68.56	0	0.00	69.30	5	3,682	0.14%
2020/07/30	0	0.00	6	67.08	66.80	-6	3,795	-0.16%
2020/07/29	2	66.90	1	67.30	67.40	1	3,866	0.03%
2020/07/28	3	66.70	0	0.00	66.40	3	3,863	0.08%
2020/07/24	0	0.00	1	71.90	68.80	-1	3,905	-0.03%
2020/07/23	3	72.00	6	72.38	71.80	-3	3,912	-0.08%
2020/07/22	6	71.67	5	71.50	71.70	1	3,936	0.03%
2020/07/20	1	70.70	4	69.55	69.10	-3	3,870	-0.08%
2020/07/17	5	71.40	0	0.00	69.50	5	3,862	0.13%
2020/07/16	1	73.90	2	74.60	75.30	-1	3,786	-0.03%
2020/07/15	6	70.43	8	69.04	68.50	-2	3,581	-0.06%
2020/07/14	1	69.10	0	0.00	68.50	1	3,541	0.03%
2020/07/13	0	0.00	1	69.40	69.30	-1	3,568	-0.03%
2020/07/08	1	68.90	0	0.00	68.90	1	3,616	0.03%
2020/07/07	1	70.50	0	0.00	68.80	1	3,634	0.03%
2020/07/03	6	68.70	5	71.10	68.60	1	3,739	0.03%
2020/07/02	4	72.18	2	70.50	70.60	2	3,803	0.05%
2020/07/01	4	67.83	16	68.30	69.90	-12	3,767	-0.32%
2020/06/30	0	0.00	1	63.30	63.60	-1	3,707	-0.03%
2020/06/29	3	62.40	0	0.00	62.50	3	3,807	0.08%
2020/06/23	0	0.00	1	63.70	62.60	-1	3,973	-0.03%
2020/06/19	0	0.00	2	65.00	64.50	-2	4,140	-0.05%
2020/06/18	1	66.10	0	0.00	66.30	1	4,164	0.02%
2020/06/15	0	0.00	1	64.20	62.80	-1	4,247	-0.02%
2020/06/12	1	63.20	212	62.50	65.00	-211	4,313	-4.89%	大賣/鉅額交易
2020/06/11	1	68.00	0	0.00	66.70	1	4,325	0.02%
2020/06/10	2	66.75	0	0.00	69.90	2	4,380	0.05%
2020/06/09	8	67.19	6	69.68	65.70	2	4,398	0.05%
2020/06/04	3	74.30	0	0.00	73.50	3	4,438	0.07%
2020/06/03	1	74.70	0	0.00	73.80	1	4,378	0.02%
2020/06/02	0	0.00	1	73.20	72.10	-1	4,365	-0.02%
2020/06/01	1	74.30	0	0.00	73.80	1	4,368	0.02%
2020/05/28	0	0.00	3	72.30	72.20	-3	4,392	-0.07%
2020/05/27	5	75.34	4	74.15	73.00	1	4,437	0.02%
2020/05/26	2	74.35	3	74.43	74.90	-1	4,450	-0.02%
2020/05/25	5	74.08	6	73.75	74.60	-1	4,551	-0.02%
2020/05/22	2	71.50	6	73.15	71.00	-4	4,608	-0.09%
2020/05/21	13	73.16	14	73.93	75.50	-1	4,741	-0.02%
2020/05/20	6	71.03	4	71.33	71.50	2	4,852	0.04%
2020/05/19	9	66.91	5	68.20	68.70	4	4,954	0.08%
2020/05/18	1	63.20	0	0.00	63.20	1	5,033	0.02%
2020/05/14	2	66.15	0	0.00	64.50	2	5,059	0.04%
2020/05/13	1	67.30	2	67.90	68.00	-1	5,074	-0.02%
2020/05/12	7	67.07	7	67.39	70.10	0	5,061	0.00%
2020/05/11	2	65.80	8	65.53	65.60	-6	5,073	-0.12%
2020/05/08	8	66.93	3	67.00	65.70	5	5,099	0.10%
2020/05/07	3	65.80	0	0.00	66.10	3	5,126	0.06%
2020/05/06	3	64.40	2	64.00	63.40	1	5,214	0.02%
2020/05/05	0	0.00	7	65.97	64.20	-7	5,346	-0.13%
2020/05/04	2	63.15	0	0.00	62.90	2	5,361	0.04%
2020/04/30	7	65.29	5	64.20	64.20	2	5,439	0.04%
2020/04/27	3	61.83	3	63.83	64.30	0	5,709	0.00%
2020/04/24	0	0.00	7	60.30	60.60	-7	5,701	-0.12%
2020/04/23	2	62.60	0	0.00	61.10	2	5,762	0.03%
2020/04/22	2	60.60	2	61.20	61.30	0	5,806	0.00%
2020/04/21	8	62.80	14	63.79	62.00	-6	5,838	-0.10%
2020/04/17	1	61.50	3	63.10	61.20	-2	5,949	-0.03%
2020/04/16	3	63.70	1	63.80	63.00	2	6,062	0.03%
2020/04/15	3	62.77	6	63.57	63.60	-3	6,290	-0.05%
2020/04/14	1	61.60	5	62.60	61.40	-4	6,422	-0.06%
2020/04/13	1	60.80	6	61.62	59.60	-5	6,433	-0.08%
2020/04/10	3	58.70	5	59.30	60.50	-2	6,439	-0.03%
2020/04/09	0	0.00	204	59.32	59.10	-204	6,428	-3.17%	大賣/鉅額交易
2020/04/08	1	59.80	4	59.08	58.50	-3	6,326	-0.05%
2020/04/07	22	58.52	9	58.91	59.00	13	6,280	0.21%
2020/04/06	5	54.80	10	53.82	56.40	-5	6,211	-0.08%
2020/04/01	3	50.73	7	51.10	51.30	-4	6,123	-0.07%
2020/03/31	1	48.40	2	48.80	49.45	-1	6,107	-0.02%
2020/03/30	1	46.05	1	47.30	48.45	0	6,018	0.00%
2020/03/27	32	49.17	13	47.15	47.10	19	5,993	0.32%
2020/03/26	5	43.22	1	47.75	47.75	4	5,868	0.07%
2020/03/25	4	43.63	0	0.00	43.45	4	5,762	0.07%
2020/03/24	2	40.83	0	0.00	41.60	2	5,666	0.04%
2020/03/19	1	40.05	2	40.25	40.05	-1	5,563	-0.02%
2020/03/18	0	0.00	9	45.89	44.50	-9	5,515	-0.16%
2020/03/17	0	0.00	11	46.65	44.85	-11	5,438	-0.20%
2020/03/16	0	0.00	3	51.83	49.80	-3	5,348	-0.06%
2020/03/13	3	54.67	0	0.00	55.30	3	5,276	0.06%
2020/03/12	3	55.57	2	57.60	55.50	1	5,162	0.02%
2020/03/11	4	65.73	3	63.67	60.70	1	5,051	0.02%
2020/03/10	6	64.18	5	64.84	65.20	1	4,978	0.02%
2020/03/09	1	66.50	0	0.00	63.60	1	4,903	0.02%
2020/03/06	1	70.90	0	0.00	70.60	1	4,832	0.02%
2020/03/04	1	69.70	0	0.00	70.10	1	4,768	0.02%
2020/03/02	4	70.38	4	68.58	71.10	0	4,693	0.00%
2020/02/27	2	71.80	11	74.09	70.20	-9	4,637	-0.19%
2020/02/26	6	76.13	16	75.36	73.70	-10	4,569	-0.22%
2020/02/25	8	80.20	7	79.67	77.60	1	4,464	0.02%
2020/02/24	6	79.53	42	78.81	78.00	-36	4,310	-0.84%
2020/02/21	39	85.12	17	84.65	82.60	22	4,194	0.52%
2020/02/20	33	81.42	43	82.46	85.00	-10	3,978	-0.25%
2020/02/19	5	78.86	4	79.75	79.00	1	3,731	0.03%
2020/02/18	30	76.24	4	75.53	74.60	26	3,429	0.76%
2020/02/17	3	73.20	1	73.10	72.10	2	3,200	0.06%
2020/02/13	6	74.10	5	72.12	71.20	1	3,082	0.03%
2020/02/12	1	72.60	0	0.00	73.70	1	3,017	0.03%
2020/02/11	5	72.50	5	72.20	72.20	0	2,930	0.00%
2020/02/10	70	70.95	2	72.30	71.50	68	2,839	2.39%
2020/02/07	5	73.74	4	73.93	72.30	1	2,770	0.04%
2020/02/06	6	76.33	0	0.00	76.00	6	2,679	0.22%
2020/02/05	36	75.46	32	75.47	74.50	4	2,541	0.16%
2020/02/03	3	68.50	2	68.40	68.90	1	2,271	0.04%
2020/01/31	5	74.76	4	76.70	72.60	1	2,169	0.05%
2020/01/30	2	79.45	5	78.72	77.40	-3	2,006	-0.15%
2020/01/20	8	84.19	11	84.94	86.00	-3	1,936	-0.15%
2020/01/17	20	79.45	24	78.48	79.00	-4	1,749	-0.23%
2020/01/16	12	80.04	6	79.75	78.90	6	1,688	0.36%
2020/01/15	5	79.06	2	79.75	79.90	3	1,601	0.19%
2020/01/14	7	77.74	6	77.82	79.10	1	1,518	0.07%
2020/01/13	3	76.37	2	75.10	78.00	1	1,434	0.07%
2020/01/10	6	70.97	6	70.93	71.90	0	1,230	0.00%
2020/01/09	29	70.91	63	70.41	71.20	-34	1,164	-2.92%
2020/01/08	64	70.45	36	70.23	70.90	28	1,002	2.79%
2020/01/07	22	62.97	18	63.56	64.50	4	730	0.55%
2020/01/06	6	58.38	1	59.00	59.90	5	540	0.93%
2020/01/03	1	58.00	10	57.20	58.00	-9	484	-1.86%
2020/01/02	15	55.48	7	54.49	56.30	8	428	1.87%
2019/12/30	0	0.00	1	53.60	52.40	-1	378	-0.26%
2019/12/27	6	54.05	3	55.00	53.70	3	357	0.84%
2019/12/26	3	53.53	1	52.30	52.40	2	315	0.63%
2019/12/25	37	52.42	30	51.98	54.50	7	277	2.53%
2019/12/18	0	0.00	5	46.60	46.40	-5	173	-2.88%
2019/12/13	0	0.00	2	45.40	45.40	-2	159	-1.26%
2019/12/12	5	45.85	0	0.00	45.70	5	156	3.20%
2019/12/09	0	0.00	5	45.30	45.05	-5	140	-3.55%
2019/12/02	5	44.51	0	0.00	44.30	5	134	3.73%
2019/11/25	0	0.00	1	45.00	45.05	-1	121	-0.82%
2019/02/14	1	41.60	0	0.00	40.90	1	91	1.10%
2018/10/03	0	0.00	10	46.26	45.85	-10	441	-2.27%
2018/08/30	10	52.30	0	0.00	52.80	10	654	1.53%
2018/07/30	0	0.00	1	51.10	51.00	-1	578	-0.17%
2018/07/26	1	53.30	0	0.00	52.90	1	558	0.18%
2018/07/25	0	0.00	1	53.60	51.60	-1	517	-0.19%
2018/07/10	1	48.80	1	49.15	51.00	0	458	0.00%
2018/07/06	0	0.00	1	47.90	48.55	-1	499	-0.20%
2018/07/05	0	0.00	1	48.50	48.10	-1	503	-0.20%
2018/07/04	1	49.40	0	0.00	49.40	1	501	0.20%
2018/07/02	1	53.20	2	52.30	51.00	-1	484	-0.21%
2018/06/29	1	51.50	0	0.00	51.90	1	450	0.22%
2018/06/27	1	48.70	0	0.00	47.75	1	380	0.26%
2018/05/29	1	44.50	0	0.00	45.60	1	324	0.31%
2018/05/09	0	0.00	1	44.00	43.70	-1	373	-0.27%
2018/04/27	1	42.50	0	0.00	43.00	1	430	0.23%
2018/04/12	8	49.08	8	49.32	48.40	0	634	0.00%
2018/03/02	0	0.00	1	43.45	43.30	-1	516	-0.19%
2018/01/23	1	45.80	0	0.00	44.50	1	442	0.23%
2018/01/16	0	0.00	1	46.60	45.95	-1	353	-0.28%
2018/01/15	2	46.10	4	46.50	45.90	-2	313	-0.64%
2018/01/12	2	42.90	0	0.00	43.45	2	245	0.81%