高力 (8996)-玉山-城中券商分點個股進出

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
412.0
漲跌
▼5.0
漲幅
-1.20%
成交量
8,464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－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	4.1	412.83	9	414.56	412.00	-4.9	10,327	-0.05%
2024/05/03	10	426.35	9	423.78	417.00	1	10,210	0.01%
2024/05/02	14	430.57	9.4	425.59	423.00	4.6	10,002	0.05%
2024/04/30	10	423.10	33.3	430.12	433.00	-23.3	9,750	-0.24%
2024/04/29	15	392.57	14	392.21	394.00	1	9,490	0.01%
2024/04/26	12.1	384.96	6	386.75	383.50	6.1	9,403	0.06%
2024/04/25	11.3	365.80	6.1	369.09	368.00	5.2	9,117	0.06%
2024/04/24	2	354.75	5.1	354.53	361.50	-3.1	8,882	-0.03%
2024/04/23	5	332.30	3	335.17	329.00	2	8,794	0.02%
2024/04/22	10.1	344.33	8	351.44	333.50	2.1	8,706	0.02%
2024/04/19	2	361.75	3	359.84	351.50	-1	8,566	-0.01%
2024/04/18	2	341.00	14.1	360.59	364.00	-12.1	8,370	-0.14%
2024/04/17	0	330.50	1.1	343.67	335.00	-1.1	8,264	-0.01%
2024/04/16	1.1	327.38	4.2	326.29	327.00	-3.1	8,202	-0.04%
2024/04/15	5	338.70	1	343.41	337.50	4	8,160	0.05%
2024/04/12	5	356.90	2.2	360.96	360.00	2.8	8,099	0.03%
2024/04/11	4.2	349.65	2	351.50	356.00	2.2	8,023	0.03%
2024/04/10	1	361.99	2	359.75	353.50	-1	7,984	-0.01%
2024/04/09	3	356.67	6	357.75	359.50	-3	7,943	-0.04%
2024/04/08	4	375.00	7	377.07	367.50	-3	7,816	-0.04%
2024/04/03	1	368.00	1	363.96	364.00	0	7,714	0.00%
2024/04/02	9	357.61	10	359.70	362.00	-1	7,618	-0.01%
2024/04/01	2	369.74	4	366.63	363.00	-2	7,532	-0.03%
2024/03/29	9	370.72	9	370.28	366.00	0	7,476	0.00%
2024/03/28	5	376.00	4	377.75	379.00	1	7,368	0.01%
2024/03/27	14	374.50	13	372.23	383.00	1	7,262	0.01%
2024/03/26	25	379.34	18.6	374.19	370.00	6.4	7,045	0.09%
2024/03/25	21.2	388.44	9.1	385.95	390.50	12.1	6,684	0.18%
2024/03/22	6	376.76	8.5	381.33	387.50	-2.5	6,343	-0.04%
2024/03/21	5.3	336.64	9.3	348.79	352.50	-4	6,142	-0.06%
2024/03/20	4	333.13	7.2	328.70	320.50	-3.2	5,904	-0.05%
2024/03/19	8	322.69	4.1	321.42	318.50	3.9	5,723	0.07%
2024/03/18	4.1	320.07	24	320.71	327.00	-19.9	5,589	-0.36%
2024/03/15	3	300.17	4	302.63	297.50	-1	5,423	-0.02%
2024/03/14	3	296.50	3.2	298.71	298.50	-0.1	5,490	0.00%
2024/03/13	14.1	302.52	4	303.87	305.00	10.1	5,573	0.18%
2024/03/12	19.1	321.78	34	321.63	315.00	-14.9	5,577	-0.27%
2024/03/11	12	309.83	12	302.38	313.50	0	5,346	0.00%
2024/03/08	10.1	290.95	14	292.86	288.50	-3.9	5,180	-0.07%
2024/03/07	4.2	312.05	16	305.00	302.00	-11.8	5,081	-0.23%
2024/03/06	11	313.00	17	310.94	308.00	-6	4,916	-0.12%
2024/03/05	6	298.33	5	299.40	300.00	1	4,700	0.02%
2024/03/04	3	299.67	7.6	301.13	296.00	-4.6	4,638	-0.10%
2024/03/01	14.1	291.21	21.2	290.14	292.50	-7.1	4,476	-0.16%
2024/02/29	4	277.13	9	274.22	277.50	-5	4,336	-0.12%
2024/02/27	1	259.50	0	0.00	261.50	1	4,313	0.02%
2024/02/26	4	272.13	3	273.33	264.50	1	4,310	0.02%
2024/02/23	2	272.50	2	279.00	270.00	0	4,285	0.00%
2024/02/22	4.3	279.78	7	279.50	277.00	-2.7	4,293	-0.06%
2024/02/21	3	270.16	1.2	272.92	270.50	1.8	4,302	0.04%
2024/02/20	19	271.50	3.3	273.06	274.00	15.8	4,532	0.35%
2024/02/19	20.5	286.80	4.1	288.09	279.50	16.4	4,566	0.36%
2024/02/16	4.1	285.56	9.2	292.32	287.00	-5.2	4,632	-0.11%
2024/02/15	6	274.25	8	277.00	275.50	-2	4,506	-0.05%
2024/02/05	11.1	267.93	26	276.42	273.00	-15	4,356	-0.34%
2024/02/02	9.2	251.18	8.1	255.58	261.50	1.1	4,015	0.03%
2024/02/01	3	236.67	2	235.25	238.50	1	3,830	0.03%
2024/01/30	0	0.00	2	234.25	232.00	-2	3,819	-0.05%
2024/01/29	2	231.75	0	0.00	232.50	2	3,840	0.05%
2024/01/26	0	0.00	1	223.00	224.00	-1	3,820	-0.03%
2024/01/25	0	0.00	1	224.00	221.00	-1	3,850	-0.03%
2024/01/24	2.2	231.56	3	230.00	225.50	-0.8	3,877	-0.02%
2024/01/23	5.2	232.56	6.1	234.66	230.50	-0.9	3,916	-0.02%
2024/01/22	3	225.00	5	223.30	229.00	-2	3,857	-0.05%
2024/01/19	1	209.50	0	0.00	210.00	1	3,874	0.03%
2024/01/18	1	209.01	1	213.00	209.00	0	3,936	0.00%
2024/01/17	0	0.00	1	211.50	211.50	-1	4,030	-0.02%
2024/01/16	2	217.00	1	217.50	217.50	1	4,127	0.02%
2024/01/12	2	216.25	0	0.00	214.50	2	4,387	0.05%
2024/01/11	1	216.48	2	217.75	219.00	-1	4,506	-0.02%
2024/01/10	2	210.50	0	0.00	210.00	2	4,587	0.04%
2024/01/09	1	212.52	2	214.00	212.50	-1	4,756	-0.02%
2024/01/08	0	219.00	0	0.00	216.00	0	4,927	0.00%
2024/01/05	1	217.00	0	0.00	216.50	1	5,121	0.02%
2024/01/04	1	218.98	2	216.50	216.00	-1	5,374	-0.02%
2024/01/03	2.2	222.23	1	222.00	221.00	1.2	5,459	0.02%
2024/01/02	0	0.00	1	220.00	219.50	-1	5,475	-0.02%
2023/12/29	0	0.00	1	223.50	223.00	-1	5,501	-0.02%
2023/12/28	2	222.50	1	221.00	221.00	1	5,540	0.02%
2023/12/27	3.1	225.34	15	224.50	224.00	-11.9	5,574	-0.21%
2023/12/26	0.1	228.50	0.1	228.00	228.00	0	5,607	0.00%
2023/12/25	3	223.00	1	224.50	222.00	2	5,629	0.04%
2023/12/22	3.1	220.66	3	220.00	223.00	0.1	5,688	0.00%
2023/12/21	1	217.50	2	217.00	218.50	-1	5,785	-0.02%
2023/12/20	3.1	215.55	0.1	218.00	215.50	3	5,832	0.05%
2023/12/19	1	220.00	1	218.00	218.00	0	5,847	0.00%
2023/12/18	1	226.00	1	224.00	219.50	0	5,842	0.00%
2023/12/15	3	222.67	1	222.50	222.50	2	5,848	0.03%
2023/12/14	3.1	228.06	0	0.00	222.50	3.1	5,885	0.05%
2023/12/13	2	228.50	3	228.03	227.50	-1	5,851	-0.02%
2023/12/12	1	229.00	1	228.50	229.00	0	5,862	0.00%
2023/12/11	7.6	235.21	110.3	237.41	234.00	-102.6	5,839	-1.76%	大賣/鉅額交易
2023/12/08	132.2	252.63	242	256.89	248.00	-109.8	5,772	-1.90%	大買/大賣/鉅額交易
2023/12/07	22.1	269.33	12.3	266.29	263.00	9.8	5,651	0.17%
2023/12/06	1.1	263.60	5.1	261.62	256.50	-4	5,482	-0.07%
2023/12/05	6	251.25	0.1	252.00	253.00	5.9	5,403	0.11%
2023/12/04	11	254.14	22	256.36	254.00	-11	5,378	-0.20%
2023/12/01	2	248.50	1	251.98	247.00	1	5,348	0.02%
2023/11/30	4	249.00	1.5	247.65	247.00	2.5	5,408	0.05%
2023/11/29	2.1	251.06	0	0.00	251.00	2.1	5,432	0.04%
2023/11/28	0	254.50	2	256.25	256.50	-2	5,438	-0.04%
2023/11/27	3	254.50	1	254.50	253.50	2	5,440	0.04%
2023/11/24	0.1	253.64	1	250.91	254.50	-1	5,412	-0.02%
2023/11/22	0	249.00	1	250.50	251.50	-1	5,305	-0.02%
2023/11/21	2.5	248.72	2.2	247.40	243.00	0.3	5,261	0.01%
2023/11/20	4	250.13	1.1	254.28	247.00	2.9	5,271	0.06%
2023/11/17	24.5	248.78	6.5	250.38	253.50	18	5,198	0.35%
2023/11/16	1	237.50	1.5	238.78	239.50	-0.5	4,970	-0.01%
2023/11/15	34	234.13	3.1	234.70	231.00	31	4,856	0.64%
2023/11/14	112.2	220.26	14.1	219.61	221.00	98.1	4,744	2.07%	大買/
2023/11/13	85	215.36	0.1	214.00	211.50	84.9	4,780	1.78%
2023/11/10	1.1	213.11	1	213.50	212.50	0.1	4,803	0.00%
2023/11/09	6	214.50	1	214.00	216.00	5	4,821	0.10%
2023/11/08	1	222.00	0	0.00	220.50	1	4,831	0.02%
2023/11/07	2.1	218.24	0	0.00	218.00	2.1	4,835	0.04%
2023/11/06	1	220.00	2.1	222.24	221.00	-1.1	4,959	-0.02%
2023/11/03	0	0.00	4	217.63	212.50	-4	4,903	-0.08%
2023/11/02	0.1	215.00	0	218.00	213.50	0	4,875	0.00%
2023/11/01	2	209.76	2	210.75	211.50	0	4,836	0.00%
2023/10/31	1.1	211.22	2.1	209.63	209.00	-1	4,805	-0.02%
2023/10/30	1	217.62	0.1	220.75	217.50	0.9	4,735	0.02%
2023/10/27	1.1	220.45	10	221.95	221.00	-8.9	4,695	-0.19%
2023/10/26	0	227.89	1	227.50	225.50	-1	4,623	-0.02%
2023/10/25	3	233.83	3	231.04	230.00	0	4,563	0.00%
2023/10/24	1.1	220.82	1	220.00	226.00	0.1	4,464	0.00%
2023/10/23	0.1	227.00	0	0.00	224.00	0.1	4,366	0.00%
2023/10/20	2	223.50	1	233.00	223.00	1	4,390	0.02%
2023/10/19	6.2	233.15	2	231.00	231.00	4.2	4,407	0.10%
2023/10/18	3.4	244.75	2	242.75	243.00	1.4	4,415	0.03%
2023/10/17	11.1	259.51	7	251.50	255.50	4.1	4,444	0.09%
2023/10/16	16.2	269.95	2	271.00	259.50	14.2	4,496	0.32%
2023/10/13	17.1	298.38	2	296.00	288.00	15.1	4,322	0.35%
2023/10/12	7	304.80	36	318.72	320.00	-29	4,119	-0.70%
2023/10/11	1	283.50	6	284.20	291.00	-5	3,866	-0.13%
2023/10/06	2.1	275.61	1.1	278.33	278.00	1	3,777	0.03%
2023/10/05	4	282.37	5	278.90	277.50	-1	3,752	-0.03%
2023/10/04	7	283.15	1	286.00	283.00	6	3,715	0.16%
2023/10/03	1	300.32	3	293.67	292.50	-2	3,667	-0.05%
2023/10/02	3	303.98	4	297.79	296.50	-1	3,616	-0.03%
2023/09/28	12	300.33	1.1	297.56	296.50	11	3,557	0.31%
2023/09/27	2	289.76	1	294.98	297.00	1	3,506	0.03%
2023/09/26	3	297.67	4.1	298.79	294.50	-1.1	3,588	-0.03%
2023/09/25	3	278.00	4.1	281.24	282.50	-1.1	3,598	-0.03%
2023/09/22	4	266.13	4	268.76	270.00	0	3,634	0.00%
2023/09/20	0	0.00	0.1	262.00	262.50	-0.1	3,677	0.00%
2023/09/19	6	277.87	4	271.25	265.00	2	3,795	0.05%
2023/09/18	0	270.50	0	0.00	273.00	0	3,799	0.00%
2023/09/15	12	273.58	10	271.00	271.00	2	3,800	0.05%
2023/09/14	8	275.00	6	270.04	269.50	2	3,758	0.05%
2023/09/13	1	274.40	1	274.00	273.50	0	3,717	0.00%
2023/09/12	2.1	291.87	1	286.50	277.50	1.1	3,651	0.03%
2023/09/08	1	304.04	0	307.50	304.00	1	3,599	0.03%
2023/09/07	7	307.00	7	307.00	307.00	0	3,601	0.00%
2023/09/06	3	309.18	2	309.00	307.50	1	3,609	0.03%
2023/09/05	1	313.00	1.1	315.82	316.00	-0.1	3,610	0.00%
2023/09/04	4	301.01	2	303.50	298.00	2	3,559	0.06%
2023/09/01	7	313.23	7	315.14	309.50	0	3,660	0.00%
2023/08/31	1.1	312.40	0	0.00	308.50	1.1	3,669	0.03%
2023/08/30	1	312.00	3	312.18	315.50	-2	3,705	-0.05%
2023/08/29	0	302.33	0	0.00	301.00	0	3,871	0.00%
2023/08/28	1	295.99	0	299.00	298.50	1	4,067	0.02%
2023/08/25	2.1	305.32	1	302.00	302.50	1.1	4,121	0.03%
2023/08/24	7.2	319.26	8.1	318.07	315.00	-0.9	4,235	-0.02%
2023/08/23	4	311.63	0	0.00	310.00	4	4,376	0.09%
2023/08/22	1.1	313.66	2	319.00	309.50	-0.9	4,523	-0.02%
2023/08/21	0	312.33	2	310.75	308.50	-2	4,546	-0.04%
2023/08/18	4	319.70	4	311.50	309.00	0	4,661	0.00%
2023/08/17	8	319.31	3	319.67	327.00	5	4,752	0.11%
2023/08/16	4	302.50	1	305.00	302.50	3	4,689	0.06%
2023/08/15	2	292.00	1	292.50	290.00	1	4,816	0.02%
2023/08/14	2	287.01	1	288.33	282.50	1	4,903	0.02%
2023/08/11	3	296.02	0	0.00	292.00	3	4,850	0.06%
2023/08/10	19	329.91	15	310.96	297.00	4	4,805	0.08%
2023/08/09	0	0.00	0	331.50	330.00	0	4,726	0.00%
2023/08/08	0.2	333.50	0	0.00	321.50	0.2	4,770	0.00%
2023/08/07	0	0.00	0	345.00	340.50	0	4,805	0.00%
2023/08/04	5	324.80	0	336.00	331.00	5	4,874	0.10%
2023/08/02	0	0.00	1	320.00	316.50	-1	4,980	-0.02%
2023/08/01	0	0.00	0	343.00	339.50	0	5,135	0.00%
2023/07/31	0.5	343.00	0	359.50	340.00	0.5	5,153	0.01%
2023/07/28	0	0.00	0	372.00	363.00	0	5,186	0.00%
2023/07/27	0	0.00	0	383.00	373.00	0	5,226	0.00%
2023/07/26	0	0.00	1.2	382.35	375.00	-1.2	5,294	-0.02%
2023/07/25	10.2	404.47	2	401.25	397.50	8.2	5,388	0.15%
2023/07/24	11	439.12	4	426.50	420.50	7	5,295	0.13%
2023/07/21	5	401.80	12	414.88	421.00	-7	5,228	-0.13%
2023/07/20	9	393.05	4	393.50	383.00	5	5,159	0.10%
2023/07/19	13.2	381.12	13	392.58	391.00	0.2	5,076	0.00%
2023/07/18	0	0.00	0	354.00	366.00	0	4,950	0.00%
2023/07/13	1.3	336.54	0	342.50	332.00	1.3	5,129	0.03%
2023/07/12	1	345.00	0	347.50	343.50	1	5,287	0.02%
2023/07/07	0	0.00	0.1	359.48	357.00	-0.1	5,415	0.00%
2023/07/05	1	363.00	0	0.00	346.50	1	5,422	0.02%
2023/07/04	9	380.56	6	381.83	372.00	3	5,434	0.06%
2023/07/03	1.2	354.92	2	365.52	372.00	-0.8	5,292	-0.02%
2023/06/30	3	323.34	7	333.21	338.50	-4	5,151	-0.08%
2023/06/28	1	306.97	1	316.38	305.00	0	5,014	0.00%
2023/06/27	6	316.00	4	313.88	306.50	2	4,955	0.04%
2023/06/26	1	342.00	0	342.00	340.00	1	4,926	0.02%
2023/06/21	1	313.06	1	310.50	335.50	0	4,935	0.00%
2023/06/20	1	302.02	0	0.00	305.50	1	5,081	0.02%
2023/06/19	0	0.00	0	322.00	309.00	0	5,167	0.00%
2023/06/16	0	0.00	1	306.00	317.00	-1	5,260	-0.02%
2023/06/15	1	311.50	0	332.00	314.50	1	5,260	0.02%
2023/06/14	0	0.00	2	321.51	323.00	-2	5,265	-0.04%
2023/06/13	0	0.00	0	306.50	306.00	0	5,249	0.00%
2023/06/12	1.1	293.17	0	294.50	293.50	1.1	5,240	0.02%
2023/06/09	0	0.00	1.1	292.86	292.50	-1.1	5,220	-0.02%
2023/06/08	0	0.00	15	276.00	267.00	-15	5,181	-0.29%
2023/06/07	2	278.75	3	282.50	280.50	-1	5,172	-0.02%
2023/06/06	0	269.00	0	271.00	266.50	0	5,029	0.00%
2023/06/05	1	267.50	0	0.00	267.50	1	4,959	0.02%
2023/06/02	1	281.50	3	274.01	270.50	-2	4,884	-0.04%
2023/06/01	11	259.82	23	261.81	264.00	-12	4,681	-0.26%
2023/05/31	1	248.00	0	249.50	246.50	1	4,489	0.02%
2023/05/30	2	260.46	2	252.00	253.50	0	4,491	0.00%
2023/05/29	4	265.49	0	0.00	254.00	4	4,536	0.09%
2023/05/26	10	258.65	15.3	263.63	268.50	-5.3	4,468	-0.12%
2023/05/25	1	246.00	5	247.40	244.50	-4	4,509	-0.09%
2023/05/24	13	243.96	1	247.50	242.50	12	4,672	0.26%
2023/05/23	12	242.17	12	241.42	243.50	0	4,606	0.00%
2023/05/19	11	226.64	5	230.90	225.50	6	4,627	0.13%
2023/05/18	1	214.00	15	223.30	223.50	-14	4,574	-0.31%
2023/05/17	0	0.00	1	209.50	208.50	-1	4,629	-0.02%
2023/05/15	0	213.50	0	0.00	207.00	0	5,002	0.00%
2023/05/11	0	211.50	0	0.00	209.00	0	5,660	0.00%
2023/05/10	6	211.67	0.1	212.00	212.00	5.9	5,851	0.10%
2023/05/09	5	215.00	1	210.00	207.50	4	5,973	0.07%
2023/05/08	23	207.52	8	208.63	208.00	15	5,994	0.25%
2023/05/05	1	199.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	0	198.40	3	195.83	198.50	-3	6,257	-0.05%
2023/05/03	5.1	197.82	16	197.56	197.50	-10.9	6,646	-0.16%
2023/05/02	1	207.92	1	206.50	205.50	0	7,018	0.00%
2023/04/28	1	198.18	2	200.25	198.50	-1	7,431	-0.01%
2023/04/27	0	198.00	0	0.00	196.00	0	7,850	0.00%
2023/04/26	1.1	197.39	0	0.00	195.50	1.1	8,020	0.01%
2023/04/25	1	194.00	0	0.00	190.50	1	8,054	0.01%
2023/04/21	1	206.00	1	203.00	201.50	0	8,469	0.00%
2023/04/20	1	216.00	0	0.00	210.00	1	8,548	0.01%
2023/04/19	4	226.50	0	0.00	225.00	4	8,703	0.05%
2023/04/18	8	234.38	2	236.50	228.50	6	8,905	0.07%
2023/04/17	10	247.15	6	246.67	241.00	4	9,058	0.04%
2023/04/14	1	240.00	7	246.79	252.00	-6	9,109	-0.07%
2023/04/13	1	232.50	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	0.00	2	244.00	244.50	-2	10,027	-0.02%
2023/04/11	0	0.00	2	240.00	242.00	-2	10,398	-0.02%
2023/04/10	0	0.00	3	238.83	240.00	-3	10,502	-0.03%
2023/03/31	1	233.00	5.1	232.59	234.00	-4.1	11,231	-0.04%
2023/03/30	0	0.00	2	227.00	227.00	-2	11,471	-0.02%
2023/03/29	0	0.00	40	222.56	219.00	-40	11,631	-0.34%
2023/03/27	45	223.32	4	222.88	223.00	41	12,122	0.34%
2023/03/24	6	217.25	12	216.63	214.50	-6	12,140	-0.05%
2023/03/23	6	223.76	2	227.00	222.50	4	12,378	0.03%
2023/03/22	18	236.94	1	236.50	233.00	17	12,427	0.14%
2023/03/21	2	240.50	3	244.00	240.50	-1	12,444	-0.01%
2023/03/20	0	237.75	5	239.80	239.50	-5	12,479	-0.04%
2023/03/15	1	227.50	0	228.50	226.50	1	13,217	0.01%
2023/03/14	0	216.50	0	0.00	216.00	0	13,305	0.00%
2023/03/13	2	216.00	0	0.00	213.00	2	13,433	0.02%
2023/03/10	1	227.99	1.7	223.24	220.50	-0.7	13,587	-0.01%
2023/03/08	1	231.50	1	236.50	235.50	0	14,255	0.00%
2023/03/03	7	236.57	2	235.50	234.00	5	15,128	0.03%
2023/03/02	4	244.75	1.1	246.90	241.00	2.9	15,599	0.02%
2023/03/01	1	243.00	9.2	246.03	244.50	-8.2	15,637	-0.05%
2023/02/24	0.1	236.50	14	238.92	239.00	-14	15,651	-0.09%
2023/02/23	18.1	237.19	0	0.00	234.00	18.1	16,017	0.11%
2023/02/22	2	243.50	6	241.92	242.00	-4	15,983	-0.03%
2023/02/21	2	237.25	10	238.70	239.00	-8	16,267	-0.05%
2023/02/20	0.1	232.50	1	236.00	236.00	-0.9	16,383	-0.01%
2023/02/17	18	235.89	43	234.06	232.50	-25	16,529	-0.15%
2023/02/16	2	240.50	2.2	238.90	240.00	-0.2	16,582	0.00%
2023/02/15	8	236.44	10	237.55	234.50	-2	16,915	-0.01%
2023/02/14	46	236.51	2	234.26	233.50	44	17,106	0.26%
2023/02/13	8	233.94	60	235.44	237.00	-52	17,575	-0.30%
2023/02/10	6	234.08	6	230.50	229.00	0	18,189	0.00%
2023/02/09	84	233.77	77.2	233.42	230.00	6.8	18,423	0.04%
2023/02/08	27	221.94	67	223.37	219.00	-40	18,190	-0.22%
2023/02/07	67	217.57	61	218.97	217.00	6	18,165	0.03%
2023/02/06	1	213.52	4	216.88	217.50	-3	18,269	-0.02%
2023/02/03	2	214.50	5	216.20	212.50	-3	18,329	-0.02%
2023/02/02	72	215.87	61	219.01	214.00	11	18,361	0.06%
2023/02/01	17.1	216.29	11.1	216.92	212.50	6	18,399	0.03%
2023/01/31	37	199.18	76	207.52	212.50	-39	18,251	-0.21%
2023/01/30	104.1	208.66	3	202.53	200.00	101	18,022	0.56%	大買/鉅額交易
2023/01/17	28	193.54	43.5	202.62	205.50	-15.5	17,738	-0.09%
2023/01/16	23	177.02	23	182.13	187.00	0	17,413	0.00%
2023/01/13	1	182.50	2	180.25	180.00	-1	17,381	-0.01%
2023/01/12	12	183.96	6	181.17	180.00	6	17,521	0.03%
2023/01/11	23	186.54	52	186.96	186.00	-29	17,472	-0.17%
2023/01/10	34	185.97	6	182.08	181.50	28	17,540	0.16%
2023/01/09	3	186.67	7	187.07	183.00	-4	17,679	-0.02%
2023/01/06	13	183.85	7	184.21	183.50	6	17,642	0.03%
2023/01/05	4	181.13	0	184.00	179.00	4	17,648	0.02%
2023/01/04	16	189.56	6	187.60	186.00	10	17,784	0.06%
2023/01/03	14	185.18	14	189.24	193.50	0	17,906	0.00%
2022/12/30	25.3	182.69	27	184.91	188.00	-1.7	18,202	-0.01%
2022/12/29	11	171.23	23	176.26	179.50	-12	18,410	-0.07%
2022/12/27	16	173.38	4	172.26	172.50	12	18,331	0.07%
2022/12/26	4.4	182.09	2.1	176.31	174.00	2.3	18,266	0.01%
2022/12/23	4	177.27	28	182.04	183.50	-24	18,174	-0.13%
2022/12/22	4	173.00	5	173.20	171.00	-1	17,821	-0.01%
2022/12/21	4	170.49	2	168.00	167.50	2	17,658	0.01%
2022/12/20	14	173.43	9.3	173.56	168.00	4.7	17,592	0.03%
2022/12/19	10.1	171.01	3	172.50	171.50	7.1	17,281	0.04%
2022/12/16	7	171.36	6	172.08	169.00	1	17,330	0.01%
2022/12/15	17.2	178.35	11	178.45	178.50	6.2	17,300	0.04%
2022/12/14	2	171.00	15.1	174.55	178.50	-13.1	17,038	-0.08%
2022/12/13	3	163.17	3	163.50	162.50	0	16,940	0.00%
2022/12/12	10	168.85	0	0.00	166.00	10	16,904	0.06%
2022/12/09	10	175.00	7	174.29	171.00	3	16,826	0.02%
2022/12/08	3	165.17	16	166.84	171.00	-13	16,541	-0.08%
2022/12/07	4	165.24	21.1	161.23	164.00	-17.1	16,413	-0.10%
2022/12/06	4	165.87	5	165.10	166.50	-1	16,349	-0.01%
2022/12/05	29	169.72	17	167.09	166.50	12	16,450	0.07%
2022/12/02	14	167.25	6	164.50	165.00	8	16,512	0.05%
2022/12/01	12	164.21	5.1	165.68	167.00	6.9	16,564	0.04%
2022/11/30	11	164.64	15.3	166.66	162.50	-4.3	16,455	-0.03%
2022/11/29	5	161.20	6.5	161.58	159.00	-1.5	16,244	-0.01%
2022/11/28	11	158.68	9.1	162.20	164.00	2	16,447	0.01%
2022/11/25	23.1	166.28	39.1	164.69	161.50	-16	16,665	-0.10%
2022/11/24	36.1	157.79	35.1	161.87	163.00	1	16,443	0.01%
2022/11/23	1.1	148.05	0	0.00	148.50	1.1	16,101	0.01%
2022/11/22	11	146.64	5	145.60	146.50	6	16,075	0.04%
2022/11/21	10	155.90	7	153.43	150.50	3	16,110	0.02%
2022/11/18	8	149.75	5	148.40	146.00	3	15,705	0.02%
2022/11/17	31	152.24	26.1	152.32	152.50	4.9	15,663	0.03%
2022/11/16	2	144.00	9	148.78	150.50	-7	15,234	-0.05%
2022/11/15	9	146.50	1	146.50	146.50	8	15,095	0.05%
2022/11/14	7.1	146.51	6	148.67	149.50	1.1	15,105	0.01%
2022/11/11	3.2	145.15	16	147.38	145.00	-12.9	15,192	-0.08%
2022/11/10	10	137.00	6.2	135.30	136.50	3.9	14,882	0.03%
2022/11/09	15	144.67	10.1	145.25	138.50	5	14,565	0.03%
2022/11/08	39	147.04	49.1	143.61	141.00	-10.1	13,981	-0.07%
2022/11/07	34	137.69	62.1	142.84	146.00	-28.1	13,448	-0.21%
2022/11/04	15	128.20	32.1	131.68	133.00	-17.1	13,181	-0.13%
2022/11/03	6	121.58	7	120.93	121.00	-1	12,956	-0.01%
2022/11/02	46	121.76	33	121.21	119.50	13	12,825	0.10%
2022/11/01	12.1	118.80	12	119.25	120.00	0.1	12,621	0.00%
2022/10/31	23	117.35	20	116.30	117.00	3	12,485	0.02%
2022/10/28	22	113.68	16	113.53	113.00	6	12,307	0.05%
2022/10/27	10	113.95	15	113.40	115.50	-5	12,127	-0.04%
2022/10/26	5	105.40	4	105.50	105.00	1	11,987	0.01%
2022/10/25	7	107.07	10	107.05	105.00	-3	12,115	-0.02%
2022/10/24	13	112.65	11	108.00	108.00	2	12,028	0.02%
2022/10/21	8	111.38	13	111.38	111.50	-5	11,999	-0.04%
2022/10/20	8	113.13	7	113.29	115.00	1	11,822	0.01%
2022/10/19	6	121.58	6	120.92	118.50	0	11,590	0.00%
2022/10/18	29.1	124.19	19	123.71	122.00	10.1	11,429	0.09%
2022/10/17	22	120.05	25	121.16	122.50	-3	11,074	-0.03%
2022/10/14	15	124.37	32	123.86	127.00	-17	10,824	-0.16%
2022/10/13	42.1	119.08	33	118.73	115.50	9.1	10,775	0.08%
2022/10/12	25.1	121.85	24	124.50	123.50	1.1	10,604	0.01%
2022/10/11	22.1	125.20	21.1	126.50	123.00	1	10,259	0.01%
2022/10/07	38	134.76	30.2	135.65	130.50	7.9	9,932	0.08%
2022/10/06	34.1	133.13	30.1	134.91	140.00	4	9,251	0.04%
2022/10/05	4	122.00	7.2	125.41	127.50	-3.2	8,418	-0.04%
2022/10/04	10	112.10	12	112.75	116.00	-2	8,242	-0.02%
2022/10/03	12	106.17	15	103.43	107.00	-3	8,050	-0.04%
2022/09/30	2	101.50	2	98.70	105.00	0	7,969	0.00%
2022/09/29	0	0.00	8	104.50	102.50	-8	7,855	-0.10%
2022/09/28	9	104.89	4	102.88	102.00	5	7,813	0.06%
2022/09/27	10	108.55	10	105.35	108.50	0	7,744	0.00%
2022/09/26	0	0.00	7	105.00	103.00	-7	7,655	-0.09%
2022/09/23	16.1	110.35	9	112.44	107.50	7.1	7,572	0.09%
2022/09/22	0	0.00	11	113.14	115.00	-11	7,463	-0.15%
2022/09/21	11.1	112.49	3	108.67	109.00	8.1	7,371	0.11%
2022/09/20	16.1	112.29	19	114.26	113.50	-3	7,330	-0.04%
2022/09/19	7	113.00	1	111.50	111.00	6	7,240	0.08%
2022/09/16	5	112.70	8	114.38	114.50	-3	7,200	-0.04%
2022/09/15	3.1	115.18	11	114.95	113.50	-7.9	7,211	-0.11%
2022/09/14	6	112.58	4.2	112.07	112.50	1.8	7,138	0.03%
2022/09/13	12.1	114.04	4	115.25	113.00	8.1	7,095	0.11%
2022/09/12	8.1	118.37	6	117.58	116.00	2.1	6,983	0.03%
2022/09/08	21	114.36	17	114.44	115.50	4	6,819	0.06%
2022/09/07	4	112.00	4	110.38	113.50	0	6,746	0.00%
2022/09/06	2.1	108.76	4	108.75	109.00	-1.9	6,626	-0.03%
2022/09/05	4.1	111.01	3	109.67	111.00	1	6,550	0.02%
2022/09/02	11.1	116.86	10	116.30	111.00	1	6,382	0.02%
2022/09/01	11	114.64	11	116.45	113.00	0	6,102	0.00%
2022/08/31	6	109.17	6	110.42	114.00	0	5,722	0.00%
2022/08/30	8	100.49	10	102.05	104.00	-2	5,515	-0.04%
2022/08/29	4	94.58	3	95.20	94.90	1	5,373	0.02%
2022/08/26	16	94.81	13	94.80	96.40	3	5,309	0.06%
2022/08/25	12	91.32	19	91.55	91.80	-7	5,105	-0.14%
2022/08/24	4	89.70	3	91.23	87.50	1	4,994	0.02%
2022/08/23	3	89.47	36	88.66	88.80	-33	4,887	-0.68%
2022/08/22	2	90.95	1	91.00	89.10	1	4,836	0.02%
2022/08/19	20	92.07	9	92.43	92.40	11	4,832	0.23%
2022/08/18	28	87.39	29	87.67	89.20	-1	4,704	-0.02%
2022/08/17	33	85.75	46	83.10	85.90	-13	4,502	-0.29%
2022/08/16	5	81.20	1	81.20	81.70	4	4,499	0.09%
2022/08/15	6	78.78	3	78.50	79.60	3	4,497	0.07%
2022/08/12	15	84.98	12	82.93	81.30	3	4,427	0.07%
2022/08/11	35	84.03	6	83.40	85.20	29	4,102	0.71%
2022/08/10	2	77.45	0	0.00	77.50	2	3,838	0.05%
2022/08/09	1	77.30	1	77.20	77.10	0	3,806	0.00%
2022/08/08	2	76.00	2	77.75	78.80	0	3,728	0.00%
2022/08/05	1	79.10	1	80.00	78.70	0	3,627	0.00%
2022/08/04	3	78.33	3	77.37	78.90	0	3,567	0.00%
2022/08/03	5	80.06	3	80.10	79.40	2	3,511	0.06%
2022/08/02	3	83.67	15	83.49	83.40	-12	3,405	-0.35%
2022/08/01	12	81.17	3.1	84.73	85.40	8.9	3,253	0.27%
2022/07/29	5	77.00	5	78.60	78.60	0	2,940	0.00%
2022/07/28	2	71.80	1	72.20	71.50	1	2,846	0.04%
2022/07/27	14	68.68	15	67.18	68.70	-1	2,680	-0.04%
2022/07/26	1	67.30	1	68.40	68.40	0	2,662	0.00%
2022/07/25	0	0.00	1	69.00	68.50	-1	2,642	-0.04%
2022/07/21	1.1	67.27	0	0.00	67.90	1.1	2,602	0.04%
2022/07/20	3	67.00	1	66.40	67.30	2	2,532	0.08%
2022/07/19	1	62.90	0	0.00	64.70	1	2,385	0.04%
2022/07/13	2	57.45	2	57.90	57.20	0	2,295	0.00%
2022/07/12	0	0.00	1	53.60	54.30	-1	2,288	-0.04%
2022/07/08	1	56.30	0	0.00	56.30	1	2,295	0.04%
2022/07/07	1	53.70	2	54.45	54.80	-1	2,311	-0.04%
2022/07/06	1	55.00	1	56.20	54.00	0	2,310	0.00%
2022/07/05	2	55.85	3	56.60	55.80	-1	2,367	-0.04%
2022/07/04	3	57.53	3	58.23	56.70	0	2,378	0.00%
2022/07/01	3	60.93	3	61.47	57.00	0	2,410	0.00%
2022/06/30	2	64.50	0	0.00	61.20	2	2,464	0.08%
2022/06/29	1	65.70	2	66.20	68.00	-1	2,459	-0.04%
2022/06/28	2	65.85	2	66.10	66.30	0	2,490	0.00%
2022/06/27	3	68.50	1	69.50	68.30	2	2,501	0.08%
2022/06/23	3	68.20	2	68.80	68.20	1	2,580	0.04%
2022/06/21	0	0.00	1	67.20	67.60	-1	2,660	-0.04%
2022/06/16	6	68.90	5	69.16	66.30	1	2,845	0.04%
2022/06/15	2	70.05	4	69.83	70.00	-2	2,872	-0.07%
2022/06/14	2	68.10	2	69.90	66.00	0	2,789	0.00%
2022/06/13	0	0.00	1	71.60	72.00	-1	2,754	-0.04%
2022/06/10	3	70.80	9	71.33	72.00	-6	2,767	-0.22%
2022/06/09	1	68.90	1	68.10	68.90	0	2,724	0.00%
2022/06/08	2	66.70	0	0.00	66.90	2	2,787	0.07%
2022/06/07	0	0.00	1	66.10	65.90	-1	2,823	-0.04%
2022/05/30	0	0.00	1	67.00	64.90	-1	2,965	-0.03%
2022/05/27	2	65.55	8	65.43	65.80	-6	2,909	-0.21%
2022/05/26	14	66.10	15	65.87	65.50	-1	2,852	-0.04%
2022/05/25	20	64.09	31	62.69	66.00	-11	2,734	-0.40%
2022/05/24	19	62.53	3	60.90	60.60	16	2,586	0.62%
2022/05/20	1	54.80	0	0.00	54.80	1	2,369	0.04%
2022/05/16	0	0.00	1	51.80	50.80	-1	2,352	-0.04%
2022/04/27	1	51.50	1	51.80	52.10	0	2,281	0.00%
2022/04/25	0	0.00	1	53.00	52.90	-1	2,273	-0.04%
2022/04/21	3	55.67	3	56.37	55.50	0	2,265	0.00%
2022/04/20	2	55.20	0	0.00	54.90	2	2,255	0.09%
2022/04/19	1	54.90	3	55.47	55.50	-2	2,249	-0.09%
2022/04/18	0	0.00	1	56.20	55.60	-1	2,243	-0.04%
2022/04/15	1	56.10	6	55.22	54.70	-5	2,228	-0.22%
2022/04/14	1	57.50	2	57.30	56.70	-1	2,207	-0.05%
2022/04/13	1	57.50	1	58.10	58.10	0	2,192	0.00%
2022/04/11	2	59.85	0	0.00	59.70	2	2,170	0.09%
2022/04/08	0	0.00	1	66.20	66.30	-1	2,101	-0.05%
2022/04/07	2	66.35	10	64.55	63.80	-8	2,077	-0.39%
2022/04/06	1	66.80	1	66.30	66.30	0	2,061	0.00%
2022/04/01	0	0.00	1	69.00	67.60	-1	1,982	-0.05%
2022/03/31	2	70.30	0	0.00	67.90	2	1,970	0.10%
2022/03/30	1	68.20	0	0.00	68.20	1	1,909	0.05%
2022/03/29	0	0.00	2	70.00	69.00	-2	1,872	-0.11%
2022/03/28	21	71.11	17	66.47	70.50	4	1,846	0.22%
2022/03/25	2	68.00	1	69.70	67.30	1	1,744	0.06%
2022/03/24	3	69.97	6	70.50	70.50	-3	1,733	-0.17%
2022/03/22	3	66.60	6	67.40	68.50	-3	1,558	-0.19%
2022/03/21	4	66.58	14	67.75	68.20	-10	1,475	-0.68%
2022/03/18	9	64.88	9	64.90	64.60	0	1,337	0.00%
2022/03/15	18	59.69	19	62.95	58.80	-1	1,116	-0.09%
2022/03/14	3	64.20	2	65.15	65.20	1	1,054	0.09%
2022/03/11	5	63.78	2	64.50	65.30	3	991	0.30%
2022/03/10	1	63.10	1	61.60	61.30	0	884	0.00%
2022/03/09	0	62.40	4	63.60	62.00	-4	839	-0.48%
2022/03/08	2	59.00	2	58.80	57.90	0	699	0.00%
2022/03/07	0	0.00	7	55.80	56.30	-7	619	-1.13%
2022/03/04	0	56.00	0	0.00	52.70	0	584	0.00%
2022/03/01	0	0.00	2	51.50	51.40	-2	605	-0.33%
2022/02/25	1	50.40	0	0.00	49.75	1	614	0.16%
2022/02/18	1	51.40	0	0.00	52.30	1	680	0.15%
2022/01/25	1	51.30	0	0.00	51.30	1	804	0.12%
2022/01/24	0	0.00	1	52.80	52.80	-1	823	-0.12%
2022/01/19	0	0.00	1	54.00	53.70	-1	896	-0.11%
2022/01/18	2	53.85	0	0.00	53.50	2	926	0.22%
2022/01/13	1	55.00	0	0.00	54.80	1	916	0.11%
2022/01/11	1	56.50	0	0.00	55.80	1	905	0.11%
2022/01/10	1	57.50	0	0.00	58.00	1	900	0.11%
2021/12/27	2	60.10	4	60.88	62.40	-2	793	-0.25%
2021/12/23	0	0.00	2	59.90	60.00	-2	776	-0.26%
2021/12/22	2	60.35	1	60.60	59.20	1	776	0.13%
2021/12/20	1	63.20	2	64.20	63.40	-1	749	-0.13%
2021/12/16	0	0.00	1	61.90	61.60	-1	694	-0.14%
2021/12/13	2	61.80	2	60.90	61.00	0	676	0.00%
2021/12/09	2	60.10	0	0.00	59.80	2	668	0.30%
2021/12/07	0	0.00	32	59.51	59.50	-32	659	-4.85%
2021/12/06	3	60.87	0	0.00	60.40	3	653	0.46%
2021/12/03	3	60.67	12	61.12	61.00	-9	638	-1.41%
2021/11/19	0	0.00	5	57.70	58.00	-5	500	-1.00%
2021/11/17	0	0.00	1	57.50	56.90	-1	483	-0.21%
2021/11/15	0	0.00	1	56.50	56.30	-1	465	-0.21%
2021/11/12	2	55.25	4	54.85	55.80	-2	453	-0.44%
2021/11/11	22	52.87	3	53.47	53.60	19	421	4.51%
2021/11/10	5	53.02	0	0.00	53.30	5	415	1.20%
2021/11/09	8	52.83	2	53.40	54.70	6	396	1.51%
2021/11/08	9	51.87	5	52.46	52.40	4	360	1.11%
2021/11/04	1	50.90	1	51.30	50.80	0	349	0.00%
2021/11/02	3	51.43	0	0.00	50.50	3	347	0.86%
2021/11/01	0	0.00	3	51.93	52.20	-3	336	-0.89%
2021/10/29	1	50.60	0	0.00	50.30	1	318	0.31%
2021/10/28	0	0.00	1	48.85	49.90	-1	312	-0.32%
2021/10/27	5	49.98	0	0.00	49.50	5	324	1.54%
2021/10/18	5	43.70	0	0.00	43.70	5	272	1.84%
2021/10/04	1	42.20	0	0.00	41.65	1	393	0.25%
2021/09/30	1	43.35	1	43.55	43.60	0	390	0.00%
2021/09/28	0	0.00	0	44.70	44.45	0	388	0.00%
2021/09/07	1	44.55	1	45.20	45.20	0	390	0.00%
2021/09/01	0	0.00	1	46.00	46.65	-1	394	-0.25%
2021/08/30	1	46.20	0	0.00	45.35	1	390	0.26%
2021/08/27	0	0.00	1	46.80	46.60	-1	384	-0.26%
2021/08/26	1	46.65	0	0.00	46.50	1	384	0.26%
2021/08/24	1	47.00	0	0.00	46.50	1	379	0.26%
2021/08/20	0	0.00	3	44.35	44.40	-3	375	-0.80%
2021/08/05	1	50.50	0	0.00	50.00	1	414	0.24%
2021/07/27	0	0.00	1	50.10	50.10	-1	441	-0.23%
2021/07/14	3	50.77	1	49.60	49.65	2	448	0.45%
2021/07/13	1	51.80	1	50.00	51.80	0	459	0.00%
2021/07/12	0	0.00	2	46.65	47.10	-2	455	-0.44%
2021/07/09	2	46.55	0	0.00	46.55	2	456	0.44%
2021/06/29	1	45.40	1	46.00	46.20	0	538	0.00%
2021/06/11	0	0.00	1	46.30	46.30	-1	582	-0.17%
2021/06/10	1	45.50	1	46.10	46.85	0	586	0.00%
2021/06/09	1	45.00	0	0.00	45.00	1	587	0.17%
2021/05/31	1	45.00	0	0.00	44.75	1	605	0.17%
2021/05/14	0	0.00	25	42.75	42.75	-25	607	-4.12%
2021/05/03	1	52.00	0	0.00	51.60	1	644	0.16%
2021/04/28	0	0.00	1	53.70	53.20	-1	753	-0.13%
2021/04/27	1	53.10	0	0.00	53.20	1	761	0.13%
2021/04/26	1	53.50	0	0.00	53.50	1	764	0.13%
2021/04/22	1	54.80	1	55.10	53.30	0	785	0.00%
2021/04/21	1	54.80	3	55.63	54.60	-2	803	-0.25%
2021/04/19	1	58.20	0	0.00	57.60	1	835	0.12%
2021/04/14	1	52.00	0	0.00	51.80	1	811	0.12%
2021/04/08	0	57.00	1	57.40	56.90	-1	871	-0.11%
2021/04/01	2	56.00	2	56.30	56.60	0	846	0.00%
2021/03/31	1	55.50	0	0.00	55.60	1	839	0.12%
2021/03/30	0	0.00	1	55.20	55.70	-1	835	-0.12%
2021/03/29	4	54.68	2	54.80	54.70	2	825	0.24%
2021/03/26	1	54.50	0	0.00	54.10	1	823	0.12%
2021/03/22	1	54.50	1	54.70	54.70	0	839	0.00%
2021/03/18	1	53.80	1	53.40	53.30	0	834	0.00%
2021/03/17	2	53.90	1	53.30	53.40	1	837	0.12%
2021/03/15	1	54.20	1	54.10	54.00	0	838	0.00%
2021/03/08	0	53.70	0	0.00	53.20	0	858	0.00%
2021/03/05	1	52.50	1	53.10	52.70	0	861	0.00%
2021/02/25	3	53.20	0	0.00	53.20	3	910	0.33%
2021/02/23	0	0.00	1	54.60	54.30	-1	906	-0.11%
2021/02/19	0	0.00	1	54.00	54.00	-1	924	-0.11%
2021/02/17	1	52.60	1	52.90	52.40	0	921	0.00%
2021/02/03	1	52.70	1	52.70	52.30	0	950	0.00%
2021/02/01	1	53.50	1	53.70	53.60	0	980	0.00%
2021/01/22	5	58.94	5	59.02	59.90	0	920	0.00%
2021/01/20	0	0.00	1	53.20	53.50	-1	806	-0.12%
2021/01/14	1	60.10	10	60.50	59.00	-9	764	-1.18%
2021/01/13	22	60.65	1	60.00	60.00	21	737	2.85%
2021/01/12	0	0.00	1	57.10	57.10	-1	686	-0.15%
2021/01/11	0	0.00	4	59.73	59.40	-4	687	-0.58%
2021/01/08	14	59.43	7	59.60	59.30	7	679	1.03%
2021/01/07	3	58.67	1	58.30	58.40	2	645	0.31%
2021/01/06	4	56.95	1	57.10	57.10	3	637	0.47%
2021/01/05	0	0.00	1	56.40	57.80	-1	619	-0.16%
2021/01/04	3	56.63	6	57.15	57.20	-3	612	-0.49%
2020/12/31	1	55.00	1	55.70	55.00	0	583	0.00%
2020/12/30	0	0.00	1	54.20	53.90	-1	573	-0.17%
2020/12/29	3	53.80	2	54.25	53.70	1	572	0.17%
2020/12/24	1	52.70	1	52.60	52.70	0	563	0.00%
2020/12/23	2	50.90	1	51.10	50.90	1	572	0.17%
2020/12/22	2	51.05	0	0.00	50.50	2	604	0.33%
2020/12/21	1	51.90	0	0.00	51.90	1	611	0.16%
2020/12/18	1	54.00	0	0.00	53.40	1	610	0.16%
2020/12/16	0	0.00	1	52.40	52.70	-1	611	-0.16%
2020/12/15	1	51.50	0	0.00	51.00	1	607	0.16%
2020/12/11	1	51.30	0	0.00	51.30	1	611	0.16%
2020/12/10	1	52.50	0	0.00	52.50	1	616	0.16%
2020/12/09	0	0.00	1	53.60	53.10	-1	622	-0.16%
2020/12/07	2	55.20	0	0.00	54.10	2	628	0.32%
2020/12/02	0	0.00	2	56.75	56.50	-2	632	-0.32%
2020/11/30	0	0.00	1	54.60	54.30	-1	644	-0.16%
2020/11/27	1	55.80	0	0.00	55.20	1	648	0.15%
2020/11/25	2	56.75	0	0.00	56.00	2	653	0.31%
2020/11/24	2	56.50	2	56.00	56.00	0	648	0.00%
2020/11/18	1	56.10	1	55.80	55.00	0	677	0.00%
2020/11/17	0	0.00	1	54.70	54.50	-1	679	-0.15%
2020/11/10	2	53.45	1	52.20	53.10	1	742	0.13%
2020/11/09	3	53.10	4	53.53	53.70	-1	738	-0.14%
2020/11/06	0	0.00	1	50.40	49.95	-1	723	-0.14%
2020/11/05	0	0.00	1	50.20	49.50	-1	743	-0.13%
2020/11/04	0	0.00	2	49.55	49.90	-2	796	-0.25%
2020/11/03	0	0.00	1	49.60	50.20	-1	803	-0.12%
2020/11/02	1	46.55	0	0.00	46.55	1	813	0.12%
2020/10/29	0	0.00	2	47.60	47.70	-2	846	-0.24%
2020/10/23	0	0.00	1	49.50	49.55	-1	922	-0.11%
2020/10/22	1	49.20	0	0.00	49.40	1	949	0.11%
2020/10/19	0	0.00	2	50.50	50.80	-2	1,051	-0.19%
2020/10/15	2	49.38	0	0.00	49.45	2	1,158	0.17%
2020/10/14	0	0.00	1	50.20	50.20	-1	1,211	-0.08%
2020/10/13	1	49.00	0	0.00	48.90	1	1,402	0.07%
2020/10/12	2	50.55	2	50.55	50.00	0	1,630	0.00%
2020/10/08	1	51.80	0	0.00	51.60	1	1,706	0.06%
2020/10/06	0	0.00	3	53.87	53.20	-3	1,741	-0.17%
2020/09/30	1	52.30	2	52.80	52.80	-1	1,816	-0.06%
2020/09/29	1	52.90	0	0.00	52.50	1	1,848	0.05%
2020/09/28	0	0.00	4	53.65	53.80	-4	1,884	-0.21%
2020/09/25	1	50.20	0	0.00	50.20	1	1,895	0.05%
2020/09/23	2	56.90	2	56.50	56.00	0	2,060	0.00%
2020/09/21	1	59.20	0	0.00	58.40	1	2,180	0.05%
2020/09/17	0	0.00	1	58.90	58.80	-1	2,189	-0.05%
2020/09/11	0	0.00	1	57.40	56.50	-1	2,250	-0.04%
2020/09/07	1	57.50	1	58.00	56.80	0	2,391	0.00%
2020/09/04	1	57.60	0	0.00	57.40	1	2,448	0.04%
2020/09/01	1	60.10	0	0.00	59.00	1	2,645	0.04%
2020/08/27	5	58.50	6	57.65	57.70	-1	2,782	-0.04%
2020/08/26	3	57.00	10	57.72	58.70	-7	2,797	-0.25%
2020/08/25	10	56.93	0	0.00	56.40	10	2,804	0.36%
2020/08/20	1	56.10	1	56.60	56.20	0	2,942	0.00%
2020/08/19	0	0.00	1	63.40	62.00	-1	2,946	-0.03%
2020/08/18	1	62.70	0	0.00	61.60	1	2,990	0.03%
2020/08/14	2	61.15	1	61.00	62.20	1	3,187	0.03%
2020/08/12	1	61.60	0	0.00	61.20	1	3,500	0.03%
2020/08/11	2	62.55	3	63.07	61.90	-1	3,533	-0.03%
2020/08/10	2	63.15	1	63.80	63.10	1	3,551	0.03%
2020/08/07	0	0.00	1	66.70	66.70	-1	3,547	-0.03%
2020/08/05	4	69.10	0	0.00	69.30	4	3,682	0.11%
2020/08/04	1	68.00	1	67.50	67.50	0	3,705	0.00%
2020/07/28	10	70.10	0	0.00	66.40	10	3,863	0.26%
2020/07/27	1	70.10	0	0.00	69.50	1	3,896	0.03%
2020/07/23	13	72.35	0	0.00	71.80	13	3,912	0.33%
2020/07/22	7	72.50	15	71.62	71.70	-8	3,936	-0.20%
2020/07/21	16	69.79	23	70.08	70.00	-7	3,892	-0.18%
2020/07/17	17	72.02	4	69.15	69.50	13	3,862	0.34%
2020/07/16	0	0.00	18	75.19	75.30	-18	3,786	-0.48%
2020/07/15	6	71.30	35	68.90	68.50	-29	3,581	-0.81%
2020/07/14	0	0.00	1	68.10	68.50	-1	3,541	-0.03%
2020/07/13	2	69.50	0	0.00	69.30	2	3,568	0.06%
2020/07/10	5	69.46	6	68.10	68.10	-1	3,601	-0.03%
2020/07/08	2	70.40	2	69.80	68.90	0	3,616	0.00%
2020/07/07	23	70.31	2	69.20	68.80	21	3,634	0.58%
2020/07/06	3	68.67	13	69.93	70.10	-10	3,701	-0.27%
2020/07/03	21	70.17	1	69.30	68.60	20	3,739	0.53%
2020/07/02	34	71.45	12	70.87	70.60	22	3,803	0.58%
2020/07/01	5	65.60	7	69.31	69.90	-2	3,767	-0.05%
2020/06/30	0	0.00	1	63.20	63.60	-1	3,707	-0.03%
2020/06/24	1	62.60	1	63.10	63.40	0	3,855	0.00%
2020/06/23	2	62.70	0	0.00	62.60	2	3,973	0.05%
2020/06/22	4	64.15	2	64.40	63.40	2	4,059	0.05%
2020/06/19	3	65.33	1	65.10	64.50	2	4,140	0.05%
2020/06/18	2	66.10	0	0.00	66.30	2	4,164	0.05%
2020/06/17	1	67.50	0	0.00	67.60	1	4,197	0.02%
2020/06/15	1	63.20	0	0.00	62.80	1	4,247	0.02%
2020/06/12	2	63.10	2	64.15	65.00	0	4,313	0.00%
2020/06/11	1	67.90	1	68.70	66.70	0	4,325	0.00%
2020/06/10	2	67.50	5	67.98	69.90	-3	4,380	-0.07%
2020/06/09	5	67.32	0	0.00	65.70	5	4,398	0.11%
2020/06/08	1	74.20	2	73.30	73.00	-1	4,344	-0.02%
2020/06/04	2	75.40	1	75.00	73.50	1	4,438	0.02%
2020/06/03	1	73.70	3	74.43	73.80	-2	4,378	-0.05%
2020/06/02	0	0.00	6	74.60	72.10	-6	4,365	-0.14%
2020/06/01	2	73.80	3	73.97	73.80	-1	4,368	-0.02%
2020/05/29	2	73.50	7	73.77	73.80	-5	4,379	-0.11%
2020/05/28	0	0.00	1	73.40	72.20	-1	4,392	-0.02%
2020/05/27	7	74.53	2	74.10	73.00	5	4,437	0.11%
2020/05/26	2	74.35	1	74.40	74.90	1	4,450	0.02%
2020/05/25	3	73.90	13	74.27	74.60	-10	4,551	-0.22%
2020/05/22	13	73.50	1	73.10	71.00	12	4,608	0.26%
2020/05/21	2	73.90	12	73.92	75.50	-10	4,741	-0.21%
2020/05/20	13	71.80	1	71.40	71.50	12	4,852	0.25%
2020/05/19	1	67.80	0	0.00	68.70	1	4,954	0.02%
2020/05/18	0	0.00	1	63.50	63.20	-1	5,033	-0.02%
2020/05/15	2	65.10	0	0.00	62.50	2	5,026	0.04%
2020/05/14	1	64.50	2	65.00	64.50	-1	5,059	-0.02%
2020/05/13	2	68.75	3	68.80	68.00	-1	5,074	-0.02%
2020/05/12	2	66.10	1	69.10	70.10	1	5,061	0.02%
2020/05/11	5	65.78	1	66.50	65.60	4	5,073	0.08%
2020/05/08	3	66.13	0	0.00	65.70	3	5,099	0.06%
2020/05/07	4	65.27	1	66.10	66.10	3	5,126	0.06%
2020/05/05	0	0.00	1	63.90	64.20	-1	5,346	-0.02%
2020/04/30	1	64.90	1	64.20	64.20	0	5,439	0.00%
2020/04/28	1	63.50	0	0.00	63.40	1	5,574	0.02%
2020/04/27	0	0.00	2	63.85	64.30	-2	5,709	-0.04%
2020/04/22	2	60.30	2	60.60	61.30	0	5,806	0.00%
2020/04/21	4	62.88	1	64.80	62.00	3	5,838	0.05%
2020/04/17	1	61.20	0	0.00	61.20	1	5,949	0.02%
2020/04/16	1	63.00	0	0.00	63.00	1	6,062	0.02%
2020/04/15	1	62.50	7	63.21	63.60	-6	6,290	-0.10%
2020/04/14	5	61.50	1	61.40	61.40	4	6,422	0.06%
2020/04/13	0	61.00	0	0.00	59.60	0	6,433	0.00%
2020/04/10	3	59.70	3	59.90	60.50	0	6,439	0.00%
2020/04/09	5	59.54	7	59.81	59.10	-2	6,428	-0.03%
2020/04/08	1	59.40	1	59.30	58.50	0	6,326	0.00%
2020/04/07	4	58.83	4	58.48	59.00	0	6,280	0.00%
2020/04/06	7	53.70	8	54.56	56.40	-1	6,211	-0.02%
2020/03/31	4	49.40	5	49.48	49.45	-1	6,107	-0.02%
2020/03/30	8	46.71	7	46.94	48.45	1	6,018	0.02%
2020/03/27	7	47.78	6	47.24	47.10	1	5,993	0.02%
2020/03/26	22	47.01	23	46.21	47.75	-1	5,868	-0.02%
2020/03/25	5	43.72	4	44.00	43.45	1	5,762	0.02%
2020/03/24	1	40.80	2	40.70	41.60	-1	5,666	-0.02%
2020/03/23	1	37.25	0	0.00	37.90	1	5,622	0.02%
2020/03/18	1	44.95	2	45.95	44.50	-1	5,515	-0.02%
2020/03/17	1	45.10	2	47.13	44.85	-1	5,438	-0.02%
2020/03/16	5	52.82	2	51.55	49.80	3	5,348	0.06%
2020/03/13	3	51.93	2	52.60	55.30	1	5,276	0.02%
2020/03/12	5	56.00	5	56.18	55.50	0	5,162	0.00%
2020/03/11	8	62.13	5	62.00	60.70	3	5,051	0.06%
2020/03/10	3	62.93	2	64.45	65.20	1	4,978	0.02%
2020/03/09	5	66.62	1	65.10	63.60	4	4,903	0.08%
2020/03/06	1	70.90	1	71.00	70.60	0	4,832	0.00%
2020/03/05	2	71.45	3	72.23	72.20	-1	4,809	-0.02%
2020/03/04	2	70.85	1	70.10	70.10	1	4,768	0.02%
2020/03/02	3	69.83	4	70.55	71.10	-1	4,693	-0.02%
2020/02/27	1	70.20	4	73.20	70.20	-3	4,637	-0.06%
2020/02/26	4	76.28	1	75.40	73.70	3	4,569	0.07%
2020/02/25	9	79.64	7	78.79	77.60	2	4,464	0.04%
2020/02/24	2	78.75	1	80.20	78.00	1	4,310	0.02%
2020/02/21	9	84.80	17	85.27	82.60	-8	4,194	-0.19%
2020/02/20	29	82.74	29	82.88	85.00	0	3,978	0.00%
2020/02/19	11	79.37	22	79.77	79.00	-11	3,731	-0.29%
2020/02/18	1	76.60	5	75.54	74.60	-4	3,429	-0.12%
2020/02/17	10	72.79	2	72.70	72.10	8	3,200	0.25%
2020/02/14	11	71.73	6	71.45	73.20	5	3,157	0.16%
2020/02/13	2	70.85	8	70.79	71.20	-6	3,082	-0.19%
2020/02/11	1	74.40	2	73.30	72.20	-1	2,930	-0.03%
2020/02/10	2	69.30	3	69.70	71.50	-1	2,839	-0.04%
2020/02/06	27	76.89	1	75.50	76.00	26	2,679	0.97%
2020/02/05	12	73.36	11	74.72	74.50	1	2,541	0.04%
2020/02/04	5	72.90	4	73.53	71.70	1	2,382	0.04%
2020/02/03	0	0.00	2	68.35	68.90	-2	2,271	-0.09%
2020/01/31	5	74.58	2	73.95	72.60	3	2,169	0.14%
2020/01/30	0	0.00	5	77.40	77.40	-5	2,006	-0.25%
2020/01/20	6	82.80	7	83.66	86.00	-1	1,936	-0.05%
2020/01/14	2	76.80	3	76.97	79.10	-1	1,518	-0.07%
2020/01/13	5	76.54	10	75.20	78.00	-5	1,434	-0.35%
2020/01/10	4	70.25	4	70.50	71.90	0	1,230	0.00%
2020/01/09	3	70.20	3	70.37	71.20	0	1,164	0.00%
2020/01/08	7	68.93	14	69.66	70.90	-7	1,002	-0.70%
2020/01/07	5	62.62	10	63.46	64.50	-5	730	-0.68%
2020/01/06	0	0.00	2	59.25	59.90	-2	540	-0.37%
2020/01/02	5	56.38	1	56.30	56.30	4	428	0.93%
2019/12/27	2	53.75	1	54.00	53.70	1	357	0.28%
2019/12/25	0	0.00	8	53.64	54.50	-8	277	-2.89%
2019/12/24	1	49.50	2	50.35	50.00	-1	228	-0.44%
2019/12/23	0	0.00	1	49.75	49.30	-1	211	-0.47%
2019/11/15	0	0.00	0	39.90	40.10	0	84	0.00%
2019/09/20	0	0.00	4.7	41.35	41.45	-4.7	110	-4.27%
2019/09/02	0	0.00	1	42.05	42.05	-1	124	-0.80%
2019/07/17	0	0.00	1	42.55	42.55	-1	98	-1.01%
2019/07/01	1	43.95	0	0.00	44.20	1	115	0.87%
2019/06/27	0	43.85	0	0.00	43.85	0	120	0.02%
2019/06/14	1	45.50	1	45.25	44.80	0	125	0.00%
2019/05/14	0	0.00	15	40.21	41.30	-15	223	-6.72%
2019/04/10	1	46.30	1	46.50	46.20	0	207	0.00%
2019/04/09	0	0.00	3	46.87	47.15	-3	203	-1.47%
2019/04/08	10	47.85	0	0.00	47.50	10	200	4.99%
2019/04/03	5	47.08	0	0.00	47.45	5	192	2.60%
2019/03/27	1	45.65	0	0.00	45.65	1	181	0.55%
2019/03/19	2	46.70	0	0.00	46.80	2	176	1.13%
2019/03/11	0	0.00	3	47.80	47.80	-3	156	-1.92%
2019/03/08	3	47.25	0	0.00	47.20	3	153	1.96%
2019/03/04	0	0.00	0.2	46.25	46.25	-0.2	140	-0.16%
2019/02/18	1	41.80	0	0.00	42.30	1	102	0.97%
2018/11/01	0	0.00	1.2	35.54	35.80	-1.2	314	-0.37%
2018/10/31	0	0.00	1	35.15	35.20	-1	318	-0.31%
2018/10/30	2	34.50	0	0.00	34.25	2	318	0.63%
2018/10/23	0	0.00	2	36.50	36.45	-2	337	-0.59%
2018/09/20	0	0.00	0.1	48.40	48.30	-0.1	582	-0.02%
2018/09/12	2	48.00	0	0.00	48.10	2	636	0.31%
2018/08/29	8	51.58	2	51.00	51.00	6	635	0.94%
2018/08/27	0	0.00	2	48.95	49.25	-2	625	-0.32%
2018/08/08	1	51.10	1	51.00	50.50	0	601	0.00%
2018/08/03	0	0.00	6	49.05	49.15	-6	592	-1.01%
2018/08/02	3	49.37	0	0.00	49.15	3	590	0.51%
2018/07/27	0	0.00	2	52.20	52.90	-2	570	-0.35%
2018/07/26	2	52.75	9	53.00	52.90	-7	558	-1.25%
2018/07/25	0	0.00	3	53.50	51.60	-3	517	-0.58%
2018/07/24	5	52.10	0	0.00	52.50	5	489	1.02%
2018/07/23	0	0.00	2	49.30	49.45	-2	467	-0.43%
2018/07/02	4	50.50	5	50.50	51.00	-1	484	-0.21%
2018/06/29	5	50.94	0	0.00	51.90	5	450	1.11%
2018/06/28	0	0.00	1	49.00	49.00	-1	387	-0.26%
2018/06/25	10	48.30	0	0.00	46.85	10	369	2.71%
2018/06/08	1	48.00	0	0.00	48.00	1	330	0.30%
2018/05/16	1	43.40	0	0.00	42.60	1	353	0.28%
2018/04/17	1	47.10	5	47.15	45.20	-4	651	-0.61%
2018/04/16	0	0.00	5	47.65	47.85	-5	644	-0.78%
2018/04/13	10	48.46	0	0.00	48.60	10	640	1.56%
2018/04/12	0	0.00	1	49.65	48.40	-1	634	-0.16%
2018/04/10	0	0.00	2	45.55	45.05	-2	576	-0.35%
2018/02/22	1	43.80	0	0.00	43.70	1	504	0.20%