高力 (8996)-凱基-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
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－凱基-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

凱基-城中券商分點個股進出
凱基-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
2024/05/03	10	430.25	2	425.50	417.00	8	10,210	0.08%
2024/05/02	0	0.00	6	427.17	423.00	-6	10,002	-0.06%
2024/04/30	2	423.50	1	424.04	433.00	1	9,750	0.01%
2024/04/29	22	388.23	2	392.75	394.00	20	9,490	0.21%
2024/04/26	3	385.83	5.2	385.30	383.50	-2.2	9,403	-0.02%
2024/04/25	62	367.06	1.4	368.00	368.00	60.6	9,117	0.66%
2024/04/24	1	351.00	4	356.26	361.50	-3	8,882	-0.03%
2024/04/23	11	343.08	21	333.57	329.00	-10	8,794	-0.11%
2024/04/22	2	333.75	2.1	342.53	333.50	-0.1	8,706	0.00%
2024/04/19	5.1	353.25	6	360.75	351.50	-0.9	8,566	-0.01%
2024/04/18	1	350.00	11.2	354.98	364.00	-10.2	8,370	-0.12%
2024/04/17	2	339.25	4	340.15	335.00	-2	8,264	-0.02%
2024/04/16	2.3	324.19	0.1	323.00	327.00	2.2	8,202	0.03%
2024/04/15	13	351.69	0.1	335.02	337.50	12.9	8,160	0.16%
2024/04/12	2	357.99	0	0.00	360.00	2	8,099	0.02%
2024/04/09	1	359.50	1	367.65	359.50	0	7,943	0.00%
2024/04/08	5.1	376.60	10	377.80	367.50	-4.9	7,816	-0.06%
2024/04/03	1	363.00	1	368.50	364.00	0	7,714	0.00%
2024/04/02	3	366.83	1.1	368.16	362.00	1.9	7,618	0.03%
2024/04/01	0	373.00	10	366.50	363.00	-10	7,532	-0.13%
2024/03/29	16	376.91	20	379.78	366.00	-4	7,476	-0.05%
2024/03/28	3	377.00	52	376.38	379.00	-49	7,368	-0.67%
2024/03/27	7	375.93	7	374.71	383.00	0	7,262	0.00%
2024/03/26	30.1	376.94	3	389.67	370.00	27.1	7,045	0.38%
2024/03/25	3	388.83	2	390.50	390.50	1	6,684	0.01%
2024/03/22	7	381.64	8	361.53	387.50	-1	6,343	-0.02%
2024/03/21	5	334.00	8	342.38	352.50	-3	6,142	-0.05%
2024/03/20	4	322.63	4	330.63	320.50	0	5,904	0.00%
2024/03/19	7.1	319.42	5.3	322.69	318.50	1.8	5,723	0.03%
2024/03/18	8.3	320.71	11	318.64	327.00	-2.7	5,589	-0.05%
2024/03/15	22	298.73	2	300.00	297.50	20	5,423	0.37%
2024/03/14	1	297.00	13	297.96	298.50	-12	5,490	-0.22%
2024/03/13	21	301.12	10	314.10	305.00	11	5,573	0.20%
2024/03/12	9	317.61	7	321.43	315.00	2	5,577	0.04%
2024/03/11	3	307.32	7	307.00	313.50	-4	5,346	-0.07%
2024/03/08	3	300.23	10	297.95	288.50	-7	5,180	-0.13%
2024/03/07	12	306.62	7.1	308.08	302.00	4.9	5,081	0.10%
2024/03/06	17.1	311.55	22	310.57	308.00	-5	4,916	-0.10%
2024/03/05	12	299.88	6	299.75	300.00	6	4,700	0.13%
2024/03/04	9.3	299.35	10	301.65	296.00	-0.7	4,638	-0.02%
2024/03/01	29.2	285.41	18	286.89	292.50	11.2	4,476	0.25%
2024/02/29	44	274.70	12	272.17	277.50	32	4,336	0.74%
2024/02/27	2	254.50	3	257.33	261.50	-1	4,313	-0.02%
2024/02/26	14	270.36	3	277.83	264.50	11	4,310	0.26%
2024/02/23	2	272.25	0	0.00	270.00	2	4,285	0.05%
2024/02/22	7	279.14	7	278.07	277.00	0	4,293	0.00%
2024/02/21	3	270.00	1	274.00	270.50	2	4,302	0.05%
2024/02/20	4	275.13	4	274.25	274.00	0	4,532	0.00%
2024/02/19	16.4	288.70	12	289.75	279.50	4.4	4,566	0.10%
2024/02/16	14	288.61	14.1	286.77	287.00	-0.1	4,632	0.00%
2024/02/15	45	276.43	55	277.93	275.50	-10	4,506	-0.22%
2024/02/05	17	273.56	14.4	273.51	273.00	2.7	4,356	0.06%
2024/02/02	14.1	255.72	13.3	250.31	261.50	0.9	4,015	0.02%
2024/02/01	1	240.00	2	239.75	238.50	-1	3,830	-0.03%
2024/01/31	1.1	227.14	0	0.00	227.00	1.1	3,797	0.03%
2024/01/30	2.1	234.03	4	235.00	232.00	-1.9	3,819	-0.05%
2024/01/29	3.1	231.84	2.1	230.80	232.50	1.1	3,840	0.03%
2024/01/26	0.2	224.96	1	225.00	224.00	-0.8	3,820	-0.02%
2024/01/25	2	222.25	2	223.00	221.00	0	3,850	0.00%
2024/01/24	1	229.00	1	226.00	225.50	0	3,877	0.00%
2024/01/23	3	236.00	1	236.00	230.50	2	3,916	0.05%
2024/01/22	0	0.00	0.4	222.09	229.00	-0.4	3,857	-0.01%
2024/01/19	1	211.00	0	0.00	210.00	1	3,874	0.03%
2024/01/18	0.1	211.00	0	211.00	209.00	0	3,936	0.00%
2024/01/10	0.1	211.50	0	0.00	210.00	0.1	4,587	0.00%
2024/01/08	0.1	218.70	0	0.00	216.00	0.1	4,927	0.00%
2024/01/05	0	0.00	7	216.50	216.50	-7	5,121	-0.14%
2024/01/03	0	0.00	1.1	221.55	221.00	-1.1	5,459	-0.02%
2024/01/02	0	0.00	0.1	219.50	219.50	-0.1	5,475	0.00%
2023/12/29	1	221.00	0	0.00	223.00	1	5,501	0.02%
2023/12/28	0.1	221.50	0	0.00	221.00	0.1	5,540	0.00%
2023/12/27	2	227.00	7	225.07	224.00	-5	5,574	-0.09%
2023/12/26	2	227.25	3	227.33	228.00	-1	5,607	-0.02%
2023/12/25	1	222.53	0	0.00	222.00	1	5,629	0.02%
2023/12/22	0	223.50	2	221.50	223.00	-2	5,688	-0.03%
2023/12/20	4	215.38	1	219.50	215.50	3	5,832	0.05%
2023/12/19	1	217.97	1	221.50	218.00	0	5,847	0.00%
2023/12/18	5	222.40	4	220.50	219.50	1	5,842	0.02%
2023/12/14	2	224.75	1	222.50	222.50	1	5,885	0.02%
2023/12/13	2.1	228.29	1	228.00	227.50	1.1	5,851	0.02%
2023/12/12	4.1	228.65	13	230.81	229.00	-8.9	5,862	-0.15%
2023/12/11	9.1	238.49	8	230.81	234.00	1.1	5,839	0.02%
2023/12/08	5.1	250.94	2	255.50	248.00	3.1	5,772	0.05%
2023/12/07	21	264.02	12	266.17	263.00	9	5,651	0.16%
2023/12/06	12.1	259.01	2	260.00	256.50	10.1	5,482	0.18%
2023/12/05	1	253.50	5	252.10	253.00	-4	5,403	-0.07%
2023/12/04	1	253.50	2	256.00	254.00	-1	5,378	-0.02%
2023/12/01	6	248.33	0	0.00	247.00	6	5,348	0.11%
2023/11/30	2	247.75	0	0.00	247.00	2	5,408	0.04%
2023/11/29	14	253.68	1	251.00	251.00	13	5,432	0.24%
2023/11/27	6	250.92	1.1	255.59	253.50	4.9	5,440	0.09%
2023/11/24	4.1	251.90	4.1	252.35	254.50	0	5,412	0.00%
2023/11/22	0.1	243.00	2	249.75	251.50	-2	5,305	-0.04%
2023/11/21	1	243.00	1	250.00	243.00	0	5,261	0.00%
2023/11/20	3	249.83	3	254.33	247.00	0	5,271	0.00%
2023/11/17	10	250.45	28.8	246.21	253.50	-18.8	5,198	-0.36%
2023/11/16	4	238.25	5	238.00	239.50	-1	4,970	-0.02%
2023/11/15	3	235.17	6	234.25	231.00	-3	4,856	-0.06%
2023/11/14	5	219.00	1	223.00	221.00	4	4,744	0.08%
2023/11/13	0	0.00	0	214.00	211.50	0	4,780	0.00%
2023/11/10	2	211.01	4	212.00	212.50	-2	4,803	-0.04%
2023/11/09	1.1	215.89	3	216.33	216.00	-1.9	4,821	-0.04%
2023/11/08	2	220.00	2	221.00	220.50	0	4,831	0.00%
2023/11/07	3	218.00	3	220.00	218.00	0	4,835	0.00%
2023/11/06	1	221.00	2	222.97	221.00	-1	4,959	-0.02%
2023/11/03	1	218.50	1	215.00	212.50	0	4,903	0.00%
2023/11/02	2	214.00	0	0.00	213.50	2	4,875	0.04%
2023/11/01	0	0.00	5	209.01	211.50	-5	4,836	-0.10%
2023/10/31	3	212.50	1	215.50	209.00	2	4,805	0.04%
2023/10/30	9	217.78	2	219.75	217.50	7	4,735	0.15%
2023/10/27	12	218.00	3	228.47	221.00	9	4,695	0.19%
2023/10/26	3	227.83	3	226.50	225.50	0	4,623	0.00%
2023/10/25	6	230.83	8	231.44	230.00	-2	4,563	-0.04%
2023/10/24	11	223.05	11.1	224.34	226.00	-0.1	4,464	0.00%
2023/10/23	6	222.76	6	227.08	224.00	0	4,366	0.00%
2023/10/20	5.1	227.84	5.1	224.70	223.00	0	4,390	0.00%
2023/10/19	4.1	238.28	4.1	231.26	231.00	0	4,407	0.00%
2023/10/18	5.1	242.04	7	248.71	243.00	-1.9	4,415	-0.04%
2023/10/17	12.2	253.74	3	257.83	255.50	9.2	4,444	0.21%
2023/10/16	11.5	263.72	16	267.25	259.50	-4.5	4,496	-0.10%
2023/10/13	13.2	296.51	35	288.74	288.00	-21.8	4,322	-0.51%
2023/10/12	6	302.75	5.2	305.29	320.00	0.8	4,119	0.02%
2023/10/11	0	0.00	78	288.53	291.00	-78	3,866	-2.02%
2023/10/06	4	277.37	2	279.00	278.00	2	3,777	0.05%
2023/10/05	2	278.53	2	281.25	277.50	0	3,752	0.00%
2023/10/04	80.1	284.01	3	285.67	283.00	77.1	3,715	2.07%
2023/10/03	1	292.47	2	294.75	292.50	-1	3,667	-0.03%
2023/10/02	4	303.00	4	300.77	296.50	0	3,616	0.00%
2023/09/28	2	297.76	285	300.07	296.50	-283	3,557	-7.95%	大賣/鉅額交易
2023/09/27	279	296.96	45	296.91	297.00	234	3,506	6.67%	大買/鉅額交易
2023/09/26	57	294.75	5	293.70	294.50	52	3,588	1.45%
2023/09/25	4	272.13	4.1	282.21	282.50	-0.1	3,598	0.00%
2023/09/22	0.1	269.50	0.3	272.50	270.00	-0.2	3,634	-0.01%
2023/09/21	3	262.00	3	260.00	261.00	0	3,633	0.00%
2023/09/20	0.1	262.38	2	262.25	262.50	-1.9	3,677	-0.05%
2023/09/19	2.3	269.51	1.1	270.50	265.00	1.3	3,795	0.03%
2023/09/15	3.1	273.65	3	272.50	271.00	0.1	3,800	0.00%
2023/09/14	8	273.12	8	271.06	269.50	0	3,758	0.00%
2023/09/13	0	270.00	2.1	274.27	273.50	-2.1	3,717	-0.06%
2023/09/12	4	288.50	5	288.70	277.50	-1	3,651	-0.03%
2023/09/11	4.1	298.49	4	307.75	295.00	0.1	3,616	0.00%
2023/09/06	1	307.50	1	316.00	307.50	0	3,609	0.00%
2023/09/05	12	311.00	10	314.50	316.00	2	3,610	0.05%
2023/09/04	27	298.69	0	0.00	298.00	27	3,559	0.76%
2023/08/31	1	308.50	2	313.00	308.50	-1	3,669	-0.03%
2023/08/30	1	314.00	4	311.38	315.50	-3	3,705	-0.08%
2023/08/28	0	299.00	0.1	297.31	298.50	-0.1	4,067	0.00%
2023/08/25	2	304.08	1	300.50	302.50	1	4,121	0.02%
2023/08/24	0	0.00	1	315.06	315.00	-1	4,235	-0.02%
2023/08/23	2	309.56	1	312.00	310.00	1	4,376	0.02%
2023/08/22	3	308.50	3	313.67	309.50	0	4,523	0.00%
2023/08/21	2	311.75	1	315.00	308.50	1	4,546	0.02%
2023/08/18	3	316.00	1.1	323.40	309.00	1.9	4,661	0.04%
2023/08/17	2	319.75	2	324.50	327.00	0	4,752	0.00%
2023/08/15	1	290.00	2	290.75	290.00	-1	4,816	-0.02%
2023/08/14	1	282.50	1	288.00	282.50	0	4,903	0.00%
2023/08/11	8	295.50	8	292.44	292.00	0	4,850	0.00%
2023/08/10	2.1	323.83	36.1	310.82	297.00	-34	4,805	-0.71%
2023/08/09	26	328.56	0	0.00	330.00	26	4,726	0.55%
2023/08/08	1	320.00	0	0.00	321.50	1	4,770	0.02%
2023/08/07	8	337.06	0	0.00	340.50	8	4,805	0.17%
2023/08/02	0	0.00	4	341.50	316.50	-4	4,980	-0.08%
2023/08/01	1	339.50	0.1	345.00	339.50	0.9	5,135	0.02%
2023/07/31	6	354.75	70.1	339.00	340.00	-64.1	5,153	-1.24%
2023/07/28	2	368.00	1	368.00	363.00	1	5,186	0.02%
2023/07/27	7	370.50	0	0.00	373.00	7	5,226	0.13%
2023/07/26	4.1	379.01	0	0.00	375.00	4.1	5,294	0.08%
2023/07/25	13.2	401.91	17	404.24	397.50	-3.8	5,388	-0.07%
2023/07/24	13.1	430.07	10	430.00	420.50	3.1	5,295	0.06%
2023/07/21	18	387.28	8.1	391.19	421.00	9.9	5,228	0.19%
2023/07/20	0	385.25	10.1	392.76	383.00	-10	5,159	-0.19%
2023/07/19	2.1	387.55	15.1	380.00	391.00	-13	5,076	-0.26%
2023/07/17	2	340.50	0	0.00	343.50	2	5,020	0.04%
2023/07/14	0.2	340.00	0	0.00	341.50	0.2	5,064	0.00%
2023/07/13	3.1	334.09	0	0.00	332.00	3.1	5,129	0.06%
2023/07/12	1	343.53	0	0.00	343.50	1	5,287	0.02%
2023/07/11	4	353.75	0.1	349.00	350.00	3.9	5,410	0.07%
2023/07/10	3	350.50	1	348.00	348.00	2	5,409	0.04%
2023/07/07	2	360.92	0	0.00	357.00	2	5,415	0.04%
2023/07/06	1	356.00	0	0.00	356.00	1	5,418	0.02%
2023/07/05	54.1	360.87	0	0.00	346.50	54.1	5,422	1.00%
2023/07/04	12.1	382.54	61.1	381.43	372.00	-49	5,434	-0.90%
2023/07/03	27	369.83	27.1	352.94	372.00	-0.1	5,292	0.00%
2023/06/30	5	334.30	8.2	326.05	338.50	-3.2	5,151	-0.06%
2023/06/29	2	311.50	17	310.24	317.00	-15	5,054	-0.30%
2023/06/28	48.1	308.00	36	309.25	305.00	12.1	5,014	0.24%
2023/06/27	74	315.36	3	322.83	306.50	71	4,955	1.43%
2023/06/26	1	341.00	3	325.83	340.00	-2	4,926	-0.04%
2023/06/21	2	327.50	0	0.00	335.50	2	4,935	0.04%
2023/06/20	0.1	306.00	0	0.00	305.50	0.1	5,081	0.00%
2023/06/16	0.1	302.00	0	0.00	317.00	0.1	5,260	0.00%
2023/06/15	0	0.00	1	328.38	314.50	-1	5,260	-0.02%
2023/06/14	1	315.00	1	323.00	323.00	0	5,265	0.00%
2023/06/13	0.1	304.50	12	304.63	306.00	-11.9	5,249	-0.23%
2023/06/12	11.2	295.49	2	293.50	293.50	9.2	5,240	0.18%
2023/06/09	29	293.50	29	291.03	292.50	0	5,220	0.00%
2023/06/08	0	268.00	0	0.00	267.00	0	5,181	0.00%
2023/06/07	55	280.32	55.1	271.14	280.50	-0.1	5,172	0.00%
2023/06/06	34	266.59	34	268.65	266.50	0	5,029	0.00%
2023/06/05	20.1	269.01	20.1	269.01	267.50	-0.1	4,959	0.00%
2023/06/02	29	271.83	30.1	271.77	270.50	-1.1	4,884	-0.02%
2023/06/01	3	263.00	3	264.17	264.00	0	4,681	0.00%
2023/05/31	37	247.16	37	247.64	246.50	0	4,489	0.00%
2023/05/30	30	255.00	30.6	255.04	253.50	-0.6	4,491	-0.01%
2023/05/29	26.6	263.06	26	263.62	254.00	0.6	4,536	0.01%
2023/05/26	0	0.00	0.1	259.50	268.50	-0.1	4,468	0.00%
2023/05/25	4	245.13	6	245.67	244.50	-2	4,509	-0.04%
2023/05/24	38	243.96	38	245.92	242.50	0	4,672	0.00%
2023/05/23	47	245.46	67	238.33	243.50	-20	4,606	-0.43%
2023/05/19	34	229.06	34.1	229.58	225.50	-0.1	4,627	0.00%
2023/05/18	1	225.00	10	224.50	223.50	-9	4,574	-0.20%
2023/05/11	10	211.00	10	210.75	209.00	0	5,660	0.00%
2023/05/10	10	212.00	20	212.75	212.00	-10	5,851	-0.17%
2023/05/09	42	209.60	31	210.37	207.50	11	5,973	0.18%
2023/05/08	5	206.50	18	209.78	208.00	-13	5,994	-0.22%
2023/05/05	4	198.75	2	199.50	198.00	2	6,034	0.03%
2023/05/04	15	198.00	5	197.80	198.50	10	6,257	0.16%
2023/05/03	5	198.80	14	198.86	197.50	-9	6,646	-0.14%
2023/05/02	50	204.53	41	203.24	205.50	9	7,018	0.13%
2023/04/28	4.1	198.46	3	198.67	198.50	1.1	7,431	0.01%
2023/04/27	7	195.43	7	194.36	196.00	0	7,850	0.00%
2023/04/26	12	191.50	12	192.29	195.50	0	8,020	0.00%
2023/04/25	23	199.46	34	190.57	190.50	-11	8,054	-0.14%
2023/04/24	7	198.86	7	200.00	201.00	0	8,208	0.00%
2023/04/21	8.1	208.48	8	205.06	201.50	0.1	8,469	0.00%
2023/04/20	7	212.57	6	217.58	210.00	1	8,548	0.01%
2023/04/19	5	226.21	6	230.00	225.00	-1	8,703	-0.01%
2023/04/18	5	235.80	7	236.93	228.50	-2	8,905	-0.02%
2023/04/17	40	244.93	37	248.68	241.00	3	9,058	0.03%
2023/04/14	2	248.75	1	247.50	252.00	1	9,109	0.01%
2023/04/13	0	0.00	0	234.00	229.50	0	9,380	0.00%
2023/04/12	0	242.00	0	0.00	244.50	0	10,027	0.00%
2023/04/10	0	0.00	4	239.13	240.00	-4	10,502	-0.04%
2023/04/06	0	0.00	1	233.00	232.00	-1	10,845	-0.01%
2023/03/31	2	234.00	0	0.00	234.00	2	11,231	0.02%
2023/03/29	5	219.60	0	0.00	219.00	5	11,631	0.04%
2023/03/28	7	223.57	57	220.16	221.00	-50	12,043	-0.42%
2023/03/27	63	222.35	129	217.38	223.00	-66	12,122	-0.54%	大賣/
2023/03/24	9	216.11	7	223.50	214.50	2	12,140	0.02%
2023/03/23	58	224.35	32	224.53	222.50	26	12,378	0.21%
2023/03/22	10.1	236.49	11	235.05	233.00	-0.9	12,427	-0.01%
2023/03/21	41	241.85	40	241.81	240.50	1	12,444	0.01%
2023/03/20	7	237.86	0	0.00	239.50	7	12,479	0.06%
2023/03/17	9	230.00	1	231.50	232.50	8	12,847	0.06%
2023/03/16	8	226.69	1	226.50	228.00	7	13,019	0.05%
2023/03/15	1	222.00	0	0.00	226.50	1	13,217	0.01%
2023/03/14	0	0.00	1	213.50	216.00	-1	13,305	-0.01%
2023/03/13	45	213.40	6	215.83	213.00	39	13,433	0.29%
2023/03/10	9	228.00	21	227.10	220.50	-12	13,587	-0.09%
2023/03/09	10	233.05	29	232.84	232.50	-19	13,835	-0.14%
2023/03/08	10	233.20	9.1	235.99	235.50	0.9	14,255	0.01%
2023/03/07	5	235.50	2	233.50	233.50	3	14,437	0.02%
2023/03/06	14.1	232.33	14	236.96	235.00	0.1	14,655	0.00%
2023/03/03	6	237.33	6	234.75	234.00	0	15,128	0.00%
2023/03/02	2	244.00	45	242.03	241.00	-43	15,599	-0.28%
2023/03/01	22	243.86	23	244.65	244.50	-1	15,637	-0.01%
2023/02/24	8	238.56	11.1	238.12	239.00	-3.1	15,651	-0.02%
2023/02/23	39.1	237.34	41	237.87	234.00	-1.9	16,017	-0.01%
2023/02/22	12	242.21	9	242.00	242.00	3	15,983	0.02%
2023/02/21	2	237.25	2	238.00	239.00	0	16,267	0.00%
2023/02/20	26	233.58	26	234.10	236.00	0	16,383	0.00%
2023/02/17	29	238.64	29	239.28	232.50	0	16,529	0.00%
2023/02/16	14	238.21	16	238.47	240.00	-2	16,582	-0.01%
2023/02/15	21	235.38	21	236.02	234.50	0	16,915	0.00%
2023/02/14	16	235.00	14	234.43	233.50	2	17,106	0.01%
2023/02/13	50	235.59	49	235.21	237.00	1	17,575	0.01%
2023/02/10	40	231.13	32	233.25	229.00	8	18,189	0.04%
2023/02/09	48	233.66	49.1	232.66	230.00	-1.1	18,423	-0.01%
2023/02/08	77	222.36	78	221.31	219.00	-1	18,190	-0.01%
2023/02/07	29	216.41	23	217.57	217.00	6	18,165	0.03%
2023/02/06	25	216.10	13	213.08	217.50	12	18,269	0.07%
2023/02/03	48	215.36	49.1	216.35	212.50	-1.1	18,329	-0.01%
2023/02/02	31	215.53	29.1	216.13	214.00	1.9	18,361	0.01%
2023/02/01	36	217.04	34	218.13	212.50	2	18,399	0.01%
2023/01/31	44.1	202.64	45	202.88	212.50	-1	18,251	-0.01%
2023/01/30	11	213.14	56.1	204.63	200.00	-45.1	18,022	-0.25%
2023/01/17	69.1	198.71	56.1	197.17	205.50	13	17,738	0.07%
2023/01/16	71	182.49	73	183.99	187.00	-2	17,413	-0.01%
2023/01/13	41.1	180.74	38	181.21	180.00	3.1	17,381	0.02%
2023/01/12	21	182.36	19	185.74	180.00	2	17,521	0.01%
2023/01/11	80	185.84	81	187.48	186.00	-1	17,472	-0.01%
2023/01/10	66	184.70	67	184.50	181.50	-1	17,540	-0.01%
2023/01/09	46	186.59	47	187.01	183.00	-1	17,679	-0.01%
2023/01/06	145	184.01	144	183.72	183.50	1	17,642	0.01%	大買/大賣/
2023/01/05	39.1	182.28	44	182.33	179.00	-4.9	17,648	-0.03%
2023/01/04	163	190.32	161	189.97	186.00	2	17,784	0.01%	大買/大賣/
2023/01/03	159	185.72	159	186.56	193.50	0	17,906	0.00%	大買/大賣/
2022/12/30	75	183.48	90	183.42	188.00	-15	18,202	-0.08%
2022/12/29	68	169.47	66	170.78	179.50	2	18,410	0.01%
2022/12/28	83	171.38	83	171.48	171.50	0	18,224	0.00%
2022/12/27	176	173.46	164	173.30	172.50	12	18,331	0.07%	大買/大賣/
2022/12/26	105	180.94	109	179.66	174.00	-4	18,266	-0.02%	大買/大賣/
2022/12/23	74	175.82	76	175.60	183.50	-2	18,174	-0.01%
2022/12/22	42	173.07	54	173.81	171.00	-12	17,821	-0.07%
2022/12/21	74	169.83	59	170.69	167.50	15	17,658	0.08%
2022/12/20	114	173.89	109	175.29	168.00	5	17,592	0.03%	大買/大賣/
2022/12/19	98	170.52	88	170.98	171.50	10	17,281	0.06%
2022/12/16	86	172.35	71.4	172.17	169.00	14.6	17,330	0.08%
2022/12/15	61	177.77	70	178.49	178.50	-9	17,300	-0.05%
2022/12/14	93.4	168.19	110	168.91	178.50	-16.6	17,038	-0.10%	大賣/
2022/12/13	89	164.21	76	163.74	162.50	13	16,940	0.08%
2022/12/12	31	167.81	53	167.08	166.00	-22	16,904	-0.13%
2022/12/09	87	172.44	79	172.08	171.00	8	16,826	0.05%
2022/12/08	40	166.56	44	166.47	171.00	-4	16,541	-0.02%
2022/12/07	96	161.96	100	161.99	164.00	-4	16,413	-0.02%
2022/12/06	34.1	166.54	33	167.11	166.50	1.1	16,349	0.01%
2022/12/05	39	167.04	38.1	168.49	166.50	0.9	16,450	0.01%
2022/12/02	43	167.74	44	168.30	165.00	-1	16,512	-0.01%
2022/12/01	56	164.88	57	165.30	167.00	-1	16,564	-0.01%
2022/11/30	53	164.64	55	164.73	162.50	-2	16,455	-0.01%
2022/11/29	36	161.53	35	161.94	159.00	1	16,244	0.01%
2022/11/28	155	159.27	154	160.20	164.00	1	16,447	0.01%	大買/大賣/
2022/11/25	29	164.43	67.6	163.92	161.50	-38.6	16,665	-0.23%
2022/11/24	122.6	155.11	110	153.83	163.00	12.6	16,443	0.08%	大買/大賣/
2022/11/23	18	148.64	18	147.78	148.50	0	16,101	0.00%
2022/11/22	77	146.84	55	148.07	146.50	22	16,075	0.14%
2022/11/21	105	152.18	37	154.39	150.50	68	16,110	0.42%	大買/
2022/11/18	88	148.59	117	149.09	146.00	-29	15,705	-0.18%	大賣/
2022/11/17	147	152.52	136	152.43	152.50	11	15,663	0.07%	大買/大賣/
2022/11/16	97	147.93	102	147.98	150.50	-5	15,234	-0.03%	大賣/
2022/11/15	93	146.40	66	147.33	146.50	27	15,095	0.18%
2022/11/14	99	148.42	225	146.89	149.50	-126	15,105	-0.83%	大賣/鉅額交易
2022/11/11	195	144.29	107	145.36	145.00	88	15,192	0.58%	大買/大賣/
2022/11/10	302.1	136.94	254	136.97	136.50	48.1	14,882	0.32%	大買/大賣/
2022/11/09	143	146.72	132.4	143.31	138.50	10.6	14,565	0.07%	大買/大賣/
2022/11/08	163.3	145.64	210.4	145.36	141.00	-47	13,981	-0.34%	大買/大賣/
2022/11/07	14.9	144.49	29	138.76	146.00	-14.1	13,448	-0.10%
2022/11/04	38.4	130.27	36	126.25	133.00	2.4	13,181	0.02%
2022/11/03	116	120.20	118	120.71	121.00	-2	12,956	-0.02%	大買/大賣/
2022/11/02	134	120.14	145.5	120.86	119.50	-11.5	12,825	-0.09%	大買/大賣/
2022/11/01	233	119.02	204	118.70	120.00	29	12,621	0.23%	大買/大賣/
2022/10/31	87	115.83	90	117.26	117.00	-3	12,485	-0.02%
2022/10/28	11.1	113.72	22	112.73	113.00	-10.9	12,307	-0.09%
2022/10/27	14	114.96	13	113.35	115.50	1	12,127	0.01%
2022/10/26	39	104.79	34	105.60	105.00	5	11,987	0.04%
2022/10/25	8	106.88	36	107.93	105.00	-28	12,115	-0.23%
2022/10/24	8	110.00	38	108.28	108.00	-30	12,028	-0.25%
2022/10/21	43	111.81	22	111.82	111.50	21	11,999	0.18%
2022/10/20	4	114.88	53.3	111.23	115.00	-49.3	11,822	-0.42%
2022/10/19	15	119.80	14.1	122.35	118.50	0.9	11,590	0.01%
2022/10/18	11	122.41	19	126.34	122.00	-8	11,429	-0.07%
2022/10/17	11.1	121.84	13.4	122.21	122.50	-2.3	11,074	-0.02%
2022/10/14	29	125.53	12	123.13	127.00	16.9	10,824	0.16%
2022/10/13	39.4	117.02	11	122.18	115.50	28.4	10,775	0.26%
2022/10/12	14	122.39	12.5	124.68	123.50	1.5	10,604	0.01%
2022/10/11	7	126.36	47	128.53	123.00	-40	10,259	-0.39%
2022/10/07	23	133.43	21	139.12	130.50	2	9,932	0.02%
2022/10/06	58	134.31	29	131.79	140.00	29	9,251	0.31%
2022/10/05	50.8	126.00	17	125.71	127.50	33.8	8,418	0.40%
2022/10/04	17	111.88	20.1	113.42	116.00	-3.1	8,242	-0.04%
2022/10/03	4	102.63	14	106.28	107.00	-10	8,050	-0.12%
2022/09/30	2	99.44	2.2	104.61	105.00	-0.2	7,969	0.00%
2022/09/29	3	102.50	13	104.77	102.50	-10	7,855	-0.13%
2022/09/28	16	105.62	16.1	103.86	102.00	-0.1	7,813	0.00%
2022/09/27	63	104.77	8.1	105.54	108.50	54.9	7,744	0.71%
2022/09/26	2	106.00	9	104.00	103.00	-7	7,655	-0.09%
2022/09/23	6	108.17	5	112.20	107.50	1	7,572	0.01%
2022/09/22	6	110.00	14	113.64	115.00	-8	7,463	-0.11%
2022/09/21	18.3	109.04	2	113.50	109.00	16.3	7,371	0.22%
2022/09/20	13	112.54	5	113.10	113.50	8	7,330	0.11%
2022/09/19	4	111.00	12	114.04	111.00	-8	7,240	-0.11%
2022/09/16	7	112.57	5	115.00	114.50	2	7,200	0.03%
2022/09/15	10	113.80	11	113.73	113.50	-1	7,211	-0.01%
2022/09/14	7	111.71	3	112.50	112.50	4	7,138	0.06%
2022/09/13	4	114.63	2	115.50	113.00	2	7,095	0.03%
2022/09/12	8	119.75	14	118.43	116.00	-6	6,983	-0.09%
2022/09/08	8	115.31	20	114.75	115.50	-12	6,819	-0.18%
2022/09/07	23	112.07	8	113.19	113.50	15	6,746	0.22%
2022/09/06	12	109.08	10	109.55	109.00	2	6,626	0.03%
2022/09/05	15	111.30	17	111.26	111.00	-2	6,550	-0.03%
2022/09/02	10	118.70	48	114.75	111.00	-38	6,382	-0.60%
2022/09/01	15	115.43	23	115.26	113.00	-8	6,102	-0.13%
2022/08/31	17.3	113.22	52	111.29	114.00	-34.7	5,722	-0.61%
2022/08/30	27.4	102.69	16	98.48	104.00	11.4	5,515	0.21%
2022/08/29	5	94.60	25	94.74	94.90	-20	5,373	-0.37%
2022/08/26	32.1	94.50	22	94.22	96.40	10.1	5,309	0.19%
2022/08/25	11	90.88	19	89.63	91.80	-8	5,105	-0.16%
2022/08/24	50	88.98	12	89.02	87.50	38	4,994	0.76%
2022/08/23	5	88.38	4.1	88.11	88.80	0.9	4,887	0.02%
2022/08/22	6	90.82	2.4	90.03	89.10	3.6	4,836	0.08%
2022/08/19	10	91.17	40	91.25	92.40	-30	4,832	-0.62%
2022/08/18	10.5	86.64	10	87.43	89.20	0.5	4,704	0.01%
2022/08/17	27	85.65	15	82.87	85.90	12	4,502	0.27%
2022/08/16	21	80.61	9	80.21	81.70	12	4,499	0.27%
2022/08/15	29	79.40	8	79.61	79.60	21	4,497	0.47%
2022/08/12	26	82.55	34	85.73	81.30	-8	4,427	-0.18%
2022/08/11	5	81.52	4	84.73	85.20	1	4,102	0.02%
2022/08/10	5	77.30	5	77.00	77.50	0	3,838	0.00%
2022/08/09	12	76.28	3	77.60	77.10	9	3,806	0.24%
2022/08/08	27	78.55	10	79.19	78.80	17	3,728	0.46%
2022/08/05	16	78.88	14	78.15	78.70	2	3,627	0.06%
2022/08/04	7	78.43	8	78.98	78.90	-1	3,567	-0.03%
2022/08/03	15	80.37	9	81.47	79.40	6	3,511	0.17%
2022/08/02	5	83.58	11	83.17	83.40	-6	3,405	-0.18%
2022/08/01	31	81.31	19	82.18	85.40	12	3,253	0.37%
2022/07/29	5	78.60	7	77.81	78.60	-2	2,940	-0.07%
2022/07/28	3	71.63	5	71.98	71.50	-2	2,846	-0.07%
2022/07/27	1	68.00	2	68.70	68.70	-1	2,680	-0.04%
2022/07/26	2	68.45	2	68.10	68.40	0	2,662	0.00%
2022/07/22	1	68.00	1	68.40	68.40	0	2,622	0.00%
2022/07/21	10	67.92	9	67.37	67.90	1	2,602	0.04%
2022/07/20	9	67.52	19	66.78	67.30	-10	2,532	-0.39%
2022/07/19	8	63.21	6	63.77	64.70	2	2,385	0.09%
2022/07/18	4	59.35	0	0.00	58.90	4	2,304	0.17%
2022/07/15	2	59.45	0	0.00	57.90	2	2,301	0.09%
2022/07/14	0	0.00	1	57.50	57.50	-1	2,298	-0.04%
2022/07/13	2	57.55	1	58.20	57.20	1	2,295	0.04%
2022/07/12	0	0.00	1	53.80	54.30	-1	2,288	-0.04%
2022/07/11	1	56.90	0	0.00	56.90	1	2,299	0.04%
2022/06/30	1	63.00	1	61.30	61.20	0	2,464	0.00%
2022/06/23	3	67.73	4	68.35	68.20	-1	2,580	-0.04%
2022/06/21	0	0.00	1	65.10	67.60	-1	2,660	-0.04%
2022/06/17	2	67.10	3	67.20	67.30	-1	2,744	-0.04%
2022/06/16	3	70.57	44	67.41	66.30	-41	2,845	-1.44%
2022/06/15	1	71.00	0	0.00	70.00	1	2,872	0.03%
2022/06/14	0	0.00	5	66.00	66.00	-5	2,789	-0.18%
2022/06/13	1	72.00	1	72.00	72.00	0	2,754	0.00%
2022/06/10	0	0.00	1	72.50	72.00	-1	2,767	-0.04%
2022/06/09	3	68.90	0	0.00	68.90	3	2,724	0.11%
2022/06/08	1	67.70	1	66.80	66.90	0	2,787	0.00%
2022/06/06	40	66.70	0	0.00	65.40	40	2,960	1.35%
2022/06/02	1	65.40	1	65.50	65.30	0	3,014	0.00%
2022/05/30	2	66.00	2	64.90	64.90	0	2,965	0.00%
2022/05/27	2	66.00	2	65.80	65.80	0	2,909	0.00%
2022/05/26	2	66.90	2	65.50	65.50	0	2,852	0.00%
2022/05/25	1	62.90	4	62.35	66.00	-3	2,734	-0.11%
2022/05/24	26	61.47	29.1	60.61	60.60	-3.1	2,586	-0.12%
2022/05/23	3.1	59.29	2	60.20	60.20	1.1	2,434	0.04%
2022/05/17	4	53.40	0	0.00	53.20	4	2,355	0.17%
2022/05/13	0	0.00	1	50.90	51.50	-1	2,352	-0.04%
2022/05/12	1	50.40	0	0.00	50.40	1	2,354	0.04%
2022/05/10	1	53.10	0	0.00	53.80	1	2,347	0.04%
2022/05/06	0	0.00	1	54.70	54.30	-1	2,339	-0.04%
2022/05/05	1	56.10	0	0.00	56.30	1	2,331	0.04%
2022/05/03	0	0.00	30	55.45	55.60	-30	2,305	-1.30%
2022/04/29	30	54.39	0	0.00	53.50	30	2,291	1.31%
2022/04/20	1	56.20	2	54.65	54.90	-1	2,255	-0.04%
2022/04/19	1	54.80	1	55.50	55.50	0	2,249	0.00%
2022/04/18	0	0.00	1	55.60	55.60	-1	2,243	-0.04%
2022/04/14	1	58.20	0	0.00	56.70	1	2,207	0.05%
2022/04/07	6	64.27	10	66.50	63.80	-4	2,077	-0.19%
2022/04/01	10	67.60	2	68.70	67.60	8	1,982	0.40%
2022/03/31	1	71.20	0	0.00	67.90	1	1,970	0.05%
2022/03/30	1	69.00	1	68.20	68.20	0	1,909	0.00%
2022/03/28	0	0.00	10	71.50	70.50	-10	1,846	-0.54%
2022/03/25	2	69.00	0	0.00	67.30	2	1,744	0.11%
2022/03/24	0	0.00	4	70.73	70.50	-4	1,733	-0.23%
2022/03/23	1	68.80	1	69.30	67.20	0	1,610	0.00%
2022/03/22	8	67.08	17	67.62	68.50	-9	1,558	-0.58%
2022/03/21	3	67.20	10	67.14	68.20	-7	1,475	-0.47%
2022/03/18	20	66.00	13	64.67	64.60	7	1,337	0.52%
2022/03/16	0	0.00	6	59.40	58.90	-6	1,164	-0.52%
2022/03/15	6	59.92	0.6	62.28	58.80	5.4	1,116	0.49%
2022/03/14	1	64.90	1	65.20	65.20	0	1,054	0.00%
2022/03/11	10	63.96	18	63.80	65.30	-8	991	-0.81%
2022/03/10	1	62.00	9	61.49	61.30	-8	884	-0.90%
2022/03/09	7.6	63.60	8	63.23	62.00	-0.4	839	-0.05%
2022/03/08	7	60.33	13	58.60	57.90	-6	699	-0.86%
2022/03/07	0	0.00	3	56.47	56.30	-3	619	-0.48%
2022/03/01	0	0.00	1	51.40	51.40	-1	605	-0.17%
2022/02/24	1	49.80	0	0.00	49.90	1	623	0.16%
2022/02/22	3	50.30	0	0.00	50.70	3	662	0.45%
2022/02/17	0	0.00	4	52.58	52.00	-4	687	-0.58%
2022/02/16	1	50.20	1	51.60	50.60	0	701	0.00%
2022/02/15	4	50.53	0	0.00	50.30	4	721	0.55%
2022/01/18	1	53.60	0	0.00	53.50	1	926	0.11%
2022/01/17	0	0.00	1	55.40	55.40	-1	923	-0.11%
2022/01/14	1	54.10	0	0.00	53.80	1	920	0.11%
2022/01/07	2	57.70	2	58.40	58.50	0	894	0.00%
2021/12/30	0	0.00	1	64.00	64.40	-1	840	-0.12%
2021/12/27	0	0.00	3	61.13	62.40	-3	793	-0.38%
2021/12/23	2	59.80	0	0.00	60.00	2	776	0.26%
2021/12/21	0	0.00	2	61.30	61.80	-2	760	-0.26%
2021/12/20	3	63.63	0	0.00	63.40	3	749	0.40%
2021/12/10	0	0.00	1	60.00	60.60	-1	669	-0.15%
2021/12/08	1	60.90	2	61.00	60.60	-1	665	-0.15%
2021/12/07	2	59.60	0	0.00	59.50	2	659	0.30%
2021/12/03	0	0.00	3	62.50	61.00	-3	638	-0.47%
2021/11/25	1	59.70	1	59.10	59.10	0	549	0.00%
2021/11/24	0	0.00	11	59.08	59.50	-11	543	-2.02%
2021/11/23	2	57.90	1	57.20	57.70	1	531	0.19%
2021/11/22	0	0.00	1	60.00	58.50	-1	525	-0.19%
2021/11/19	0	0.00	2	57.60	58.00	-2	500	-0.40%
2021/11/16	0	0.00	2	55.80	55.90	-2	469	-0.43%
2021/11/15	10	56.25	10	55.76	56.30	0	465	0.00%
2021/11/12	0	0.00	1	54.30	55.80	-1	453	-0.22%
2021/11/10	1	52.70	0	0.00	53.30	1	415	0.24%
2021/11/09	2	54.90	3	53.43	54.70	-1	396	-0.25%
2021/11/03	0	0.00	1	50.30	50.40	-1	348	-0.29%
2021/10/27	3	50.40	2	50.25	49.50	1	324	0.31%
2021/10/26	0	0.00	2	47.88	49.95	-2	268	-0.74%
2021/10/19	0	0.00	1	44.20	44.40	-1	249	-0.40%
2021/10/12	1	42.55	1	42.50	42.50	0	296	0.00%
2021/09/30	1	43.70	0	0.00	43.60	1	390	0.26%
2021/09/28	1	44.50	1	45.00	44.45	0	388	0.00%
2021/09/22	1	44.70	0	0.00	44.65	1	394	0.25%
2021/09/14	0	0.00	1	44.85	45.50	-1	399	-0.25%
2021/09/10	1	44.10	1	45.05	44.65	0	397	0.00%
2021/09/08	1	44.15	0	0.00	44.00	1	393	0.25%
2021/09/06	0	0.00	1	45.25	45.50	-1	388	-0.26%
2021/09/02	0	0.00	1	46.30	45.85	-1	394	-0.25%
2021/09/01	0	0.00	1	46.40	46.65	-1	394	-0.25%
2021/08/31	1	45.60	5	45.48	45.50	-4	392	-1.02%
2021/08/30	0	0.00	4	45.26	45.35	-4	390	-1.02%
2021/08/27	1	46.50	0	0.00	46.60	1	384	0.26%
2021/08/26	2	46.40	0	0.00	46.50	2	384	0.52%
2021/08/24	1	46.30	1	46.35	46.50	0	379	0.00%
2021/08/23	1	47.30	1	45.40	47.70	0	378	0.00%
2021/08/19	1	44.90	0	0.00	44.45	1	375	0.27%
2021/08/18	1	45.10	1	45.75	46.80	0	373	0.00%
2021/08/12	0	0.00	1	48.70	48.45	-1	370	-0.27%
2021/08/11	1	47.80	0	0.00	47.80	1	376	0.27%
2021/08/05	2	50.10	0	0.00	50.00	2	414	0.48%
2021/08/02	1	51.80	2	51.50	51.70	-1	428	-0.23%
2021/07/26	2	50.50	0	0.00	50.40	2	444	0.45%
2021/07/23	2	50.40	0	0.00	50.20	2	443	0.45%
2021/07/22	0	0.00	0.1	51.00	50.80	-0.1	441	-0.01%
2021/07/21	2	49.80	0	0.00	48.65	2	422	0.47%
2021/07/20	1	48.20	0	0.00	49.70	1	422	0.24%
2021/07/15	1	49.00	0	0.00	49.30	1	440	0.23%
2021/07/14	20	49.98	16	50.64	49.65	4	448	0.89%
2021/07/13	10	50.00	0	0.00	51.80	10	459	2.18%
2021/07/06	2	47.00	0	0.00	47.10	2	481	0.41%
2021/06/09	0	0.00	1	44.70	45.00	-1	587	-0.17%
2021/06/03	0	0.00	3	44.98	45.10	-3	600	-0.50%
2021/05/27	4	44.50	0	0.00	44.60	4	608	0.66%
2021/05/19	9	43.30	9	42.20	43.30	0	626	0.00%
2021/05/18	0	0.00	1	40.60	42.35	-1	632	-0.16%
2021/05/17	1	39.55	0	0.00	38.50	1	624	0.16%
2021/05/04	1	48.40	1	48.85	48.85	0	641	0.00%
2021/04/29	1	53.00	0	0.00	53.00	1	735	0.14%
2021/04/21	1	55.60	0	0.00	54.60	1	803	0.12%
2021/04/19	0	0.00	1	57.90	57.60	-1	835	-0.12%
2021/04/14	0	53.70	0	0.00	51.80	0	811	0.00%
2021/04/12	1	53.20	0	0.00	53.20	1	845	0.12%
2021/04/08	9	56.70	0	0.00	56.90	9	871	1.03%
2021/03/29	0	0.00	1	54.80	54.70	-1	825	-0.12%
2021/03/22	0	0.00	1	53.00	54.70	-1	839	-0.12%
2021/03/19	1	52.60	0	0.00	52.80	1	833	0.12%
2021/03/12	1	53.70	0	0.00	53.60	1	833	0.12%
2021/03/02	0	0.00	3	52.40	52.40	-3	876	-0.34%
2021/02/26	0	0.00	6	52.50	52.80	-6	889	-0.67%
2021/02/24	0	0.00	2	53.10	53.10	-2	910	-0.22%
2021/02/17	0	0.00	1	52.80	52.40	-1	921	-0.11%
2021/02/05	1	51.80	0	0.00	51.80	1	928	0.11%
2021/02/02	0	0.00	1	53.00	53.00	-1	960	-0.10%
2021/02/01	1	53.30	0	0.00	53.60	1	980	0.10%
2021/01/29	20	56.15	0	0.00	55.70	20	969	2.06%
2021/01/28	4	58.55	1	59.60	58.20	3	957	0.31%
2021/01/27	2	59.30	0	0.00	59.30	2	948	0.21%
2021/01/26	2	58.30	0	0.00	59.20	2	952	0.21%
2021/01/22	8	59.13	4	59.33	59.90	4	920	0.43%
2021/01/21	0	0.00	1	55.50	56.30	-1	825	-0.12%
2021/01/20	1	54.30	0	0.00	53.50	1	806	0.12%
2021/01/19	0	0.00	1	55.80	54.60	-1	796	-0.13%
2021/01/18	1	54.70	0	0.00	54.70	1	789	0.13%
2021/01/15	1	56.40	4	56.60	56.50	-3	781	-0.38%
2021/01/13	0	0.00	3	60.07	60.00	-3	737	-0.41%
2021/01/12	10	57.50	2	60.00	57.10	8	686	1.17%
2021/01/11	0	0.00	4	59.80	59.40	-4	687	-0.58%
2021/01/08	55	60.43	5	60.08	59.30	50	679	7.35%
2021/01/07	1	57.00	4	58.38	58.40	-3	645	-0.46%
2021/01/06	5	57.00	1	58.80	57.10	4	637	0.63%
2021/01/05	1	55.90	1	56.30	57.80	0	619	0.00%
2021/01/04	5	56.94	6	56.70	57.20	-1	612	-0.16%
2020/12/09	3	54.07	0	0.00	53.10	3	622	0.48%
2020/12/08	2	54.40	0	0.00	54.20	2	623	0.32%
2020/12/07	1	54.50	0	0.00	54.10	1	628	0.16%
2020/12/03	1	56.50	0	0.00	55.30	1	629	0.16%
2020/12/02	1	55.80	0	0.00	56.50	1	632	0.16%
2020/11/30	1	54.30	0	0.00	54.30	1	644	0.16%
2020/11/27	0	0.00	2	55.80	55.20	-2	648	-0.31%
2020/11/26	2	55.50	0	0.00	55.30	2	656	0.30%
2020/11/24	1	54.90	1	56.00	56.00	0	648	0.00%
2020/11/23	2	54.50	0	0.00	54.60	2	640	0.31%
2020/11/17	2	54.70	0	0.00	54.50	2	679	0.29%
2020/11/16	2	54.90	0	0.00	54.70	2	725	0.28%
2020/11/12	0	0.00	1	55.50	55.40	-1	742	-0.13%
2020/11/11	0	0.00	1	54.20	54.20	-1	733	-0.14%
2020/11/09	0	0.00	1	53.60	53.70	-1	738	-0.14%
2020/11/03	0	0.00	1	50.30	50.20	-1	803	-0.12%
2020/11/02	1	46.40	0	0.00	46.55	1	813	0.12%
2020/10/30	2	46.80	0	0.00	46.70	2	835	0.24%
2020/10/21	2	50.40	0	0.00	50.30	2	968	0.21%
2020/10/19	0	0.00	1	51.20	50.80	-1	1,051	-0.10%
2020/10/14	0	0.00	1	49.65	50.20	-1	1,211	-0.08%
2020/10/13	1	49.05	0	0.00	48.90	1	1,402	0.07%
2020/10/12	2	49.93	0	0.00	50.00	2	1,630	0.12%
2020/10/07	3	52.40	0	0.00	52.30	3	1,718	0.17%
2020/10/06	2	53.40	0	0.00	53.20	2	1,741	0.11%
2020/09/30	0	0.00	1	52.60	52.80	-1	1,816	-0.06%
2020/09/29	1	52.70	0	0.00	52.50	1	1,848	0.05%
2020/09/25	1	50.20	1	51.00	50.20	0	1,895	0.00%
2020/09/24	1	54.60	0	0.00	53.40	1	1,909	0.05%
2020/09/23	0	0.00	1	56.30	56.00	-1	2,060	-0.05%
2020/09/22	1	56.60	0	0.00	56.80	1	2,180	0.05%
2020/09/14	0	0.00	1	58.10	58.40	-1	2,233	-0.04%
2020/09/07	6	57.57	1	58.10	56.80	5	2,391	0.21%
2020/09/04	1	57.40	4	58.00	57.40	-3	2,448	-0.12%
2020/09/03	0	0.00	2	59.95	59.10	-2	2,529	-0.08%
2020/09/02	10	59.00	0	0.00	58.60	10	2,632	0.38%
2020/09/01	1	58.80	0	0.00	59.00	1	2,645	0.04%
2020/08/31	0	0.00	1	59.30	59.40	-1	2,661	-0.04%
2020/08/28	1	59.00	0	0.00	58.60	1	2,739	0.04%
2020/08/27	1	58.10	0	0.00	57.70	1	2,782	0.04%
2020/08/25	0	0.00	1	57.20	56.40	-1	2,804	-0.04%
2020/08/24	2	55.65	0	0.00	56.30	2	2,840	0.07%
2020/08/21	2	56.40	2	57.00	56.40	0	2,867	0.00%
2020/08/20	4	56.05	0	0.00	56.20	4	2,942	0.14%
2020/08/19	5	62.44	0	0.00	62.00	5	2,946	0.17%
2020/08/17	1	61.80	0	0.00	61.60	1	3,060	0.03%
2020/08/13	3	62.40	0	0.00	61.50	3	3,364	0.09%
2020/08/12	5	61.32	8	61.53	61.20	-3	3,500	-0.09%
2020/08/11	4	62.88	4	63.55	61.90	0	3,533	0.00%
2020/08/10	7	63.17	8	63.00	63.10	-1	3,551	-0.03%
2020/08/06	3	68.00	1	68.70	67.80	2	3,630	0.06%
2020/08/04	1	67.60	5	67.80	67.50	-4	3,705	-0.11%
2020/08/03	5	67.30	0	0.00	67.10	5	3,754	0.13%
2020/07/28	0	0.00	6	67.10	66.40	-6	3,863	-0.16%
2020/07/24	1	70.00	0	0.00	68.80	1	3,905	0.03%
2020/07/22	2	71.60	5	71.48	71.70	-3	3,936	-0.08%
2020/07/21	7	69.91	1	70.20	70.00	6	3,892	0.15%
2020/07/20	3	69.73	3	69.63	69.10	0	3,870	0.00%
2020/07/17	14	72.04	16	72.21	69.50	-2	3,862	-0.05%
2020/07/16	37	73.95	30	75.07	75.30	7	3,786	0.18%
2020/07/15	5	70.90	5	70.72	68.50	0	3,581	0.00%
2020/07/14	0	0.00	1	69.00	68.50	-1	3,541	-0.03%
2020/07/13	0	0.00	1	69.50	69.30	-1	3,568	-0.03%
2020/07/09	1	67.00	0	0.00	67.80	1	3,601	0.03%
2020/07/08	1	70.40	0	0.00	68.90	1	3,616	0.03%
2020/07/06	1	68.90	0	0.00	70.10	1	3,701	0.03%
2020/07/03	1	68.50	0	0.00	68.60	1	3,739	0.03%
2020/07/02	11	70.55	12	70.48	70.60	-1	3,803	-0.03%
2020/07/01	3	68.43	5	69.66	69.90	-2	3,767	-0.05%
2020/06/29	1	62.10	0	0.00	62.50	1	3,807	0.03%
2020/06/23	1	62.60	0	0.00	62.60	1	3,973	0.03%
2020/06/19	0	0.00	2	64.50	64.50	-2	4,140	-0.05%
2020/06/18	1	66.20	0	0.00	66.30	1	4,164	0.02%
2020/06/17	1	67.60	1	67.90	67.60	0	4,197	0.00%
2020/06/16	1	64.20	1	64.80	64.50	0	4,178	0.00%
2020/06/12	3	62.73	2	62.95	65.00	1	4,313	0.02%
2020/06/10	3	66.87	5	68.16	69.90	-2	4,380	-0.05%
2020/06/09	2	65.70	33	69.18	65.70	-31	4,398	-0.70%
2020/06/08	33	73.82	3	73.30	73.00	30	4,344	0.69%
2020/06/05	1	73.30	11	73.00	72.90	-10	4,397	-0.23%
2020/06/04	32	75.45	25	75.55	73.50	7	4,438	0.16%
2020/06/03	3	74.40	5	74.80	73.80	-2	4,378	-0.05%
2020/06/02	0	0.00	7	73.36	72.10	-7	4,365	-0.16%
2020/06/01	3	74.90	1	74.10	73.80	2	4,368	0.05%
2020/05/29	16	73.84	7	73.37	73.80	9	4,379	0.21%
2020/05/27	6	74.92	4	74.98	73.00	2	4,437	0.05%
2020/05/26	1	74.00	1	74.50	74.90	0	4,450	0.00%
2020/05/25	4	73.28	3	73.60	74.60	1	4,551	0.02%
2020/05/22	4	73.50	1	74.10	71.00	3	4,608	0.07%
2020/05/21	5	74.34	5	74.14	75.50	0	4,741	0.00%
2020/05/20	10	71.25	10	72.18	71.50	0	4,852	0.00%
2020/05/19	5	67.14	6	67.72	68.70	-1	4,954	-0.02%
2020/05/13	2	68.10	1	68.30	68.00	1	5,074	0.02%
2020/05/12	3	66.43	4	67.30	70.10	-1	5,061	-0.02%
2020/05/11	0	0.00	5	67.40	65.60	-5	5,073	-0.10%
2020/05/08	6	66.08	0	0.00	65.70	6	5,099	0.12%
2020/05/07	1	65.40	3	66.03	66.10	-2	5,126	-0.04%
2020/05/05	9	64.42	5	65.50	64.20	4	5,346	0.07%
2020/04/30	0	0.00	1	65.70	64.20	-1	5,439	-0.02%
2020/04/28	1	64.70	1	64.00	63.40	0	5,574	0.00%
2020/04/27	1	63.00	8	63.66	64.30	-7	5,709	-0.12%
2020/04/23	8	61.38	1	62.70	61.10	7	5,762	0.12%
2020/04/22	3	61.30	3	60.50	61.30	0	5,806	0.00%
2020/04/21	11	63.09	14	62.89	62.00	-3	5,838	-0.05%
2020/04/20	3	62.50	1	63.20	61.80	2	5,917	0.03%
2020/04/17	0	0.00	5	61.24	61.20	-5	5,949	-0.08%
2020/04/16	1	63.50	0	0.00	63.00	1	6,062	0.02%
2020/04/15	0	0.00	1	62.20	63.60	-1	6,290	-0.02%
2020/04/14	3	61.83	4	61.70	61.40	-1	6,422	-0.02%
2020/04/10	2	59.20	3	59.87	60.50	-1	6,439	-0.02%
2020/04/09	2	59.15	1	60.20	59.10	1	6,428	0.02%
2020/04/07	2	58.60	2	58.70	59.00	0	6,280	0.00%
2020/04/06	12	54.72	10	54.79	56.40	2	6,211	0.03%
2020/04/01	8	50.39	7	50.51	51.30	1	6,123	0.02%
2020/03/31	25	50.30	16	49.11	49.45	9	6,107	0.15%
2020/03/30	1	48.10	13	46.45	48.45	-12	6,018	-0.20%
2020/03/27	2	47.08	1	47.65	47.10	1	5,993	0.02%
2020/03/26	1	45.10	2	45.18	47.75	-1	5,868	-0.02%
2020/03/25	1	44.70	2	44.13	43.45	-1	5,762	-0.02%
2020/03/24	3	41.15	3	41.45	41.60	0	5,666	0.00%
2020/03/23	1	36.40	2	36.40	37.90	-1	5,622	-0.02%
2020/03/19	9	41.38	9	40.79	40.05	0	5,563	0.00%
2020/03/18	5	45.91	7	46.06	44.50	-2	5,515	-0.04%
2020/03/17	3	45.48	4	45.98	44.85	-1	5,438	-0.02%
2020/03/16	3	51.90	2	50.43	49.80	1	5,348	0.02%
2020/03/13	6	53.12	8	53.50	55.30	-2	5,276	-0.04%
2020/03/12	3	56.47	2	57.05	55.50	1	5,162	0.02%
2020/03/11	2	62.40	4	62.50	60.70	-2	5,051	-0.04%
2020/03/10	2	64.15	1	65.20	65.20	1	4,978	0.02%
2020/03/09	5	66.62	4	67.50	63.60	1	4,903	0.02%
2020/03/06	1	71.10	1	70.60	70.60	0	4,832	0.00%
2020/03/05	1	72.70	2	72.05	72.20	-1	4,809	-0.02%
2020/03/04	2	70.30	2	70.40	70.10	0	4,768	0.00%
2020/03/03	2	73.10	3	73.57	71.20	-1	4,738	-0.02%
2020/03/02	9	71.23	8	71.21	71.10	1	4,693	0.02%
2020/02/27	8	74.94	9	74.74	70.20	-1	4,637	-0.02%
2020/02/26	10	76.80	10	75.50	73.70	0	4,569	0.00%
2020/02/25	57	79.55	58	78.66	77.60	-1	4,464	-0.02%
2020/02/24	13	79.27	19.1	78.38	78.00	-6.1	4,310	-0.14%
2020/02/21	33	85.05	32	85.03	82.60	1	4,194	0.02%
2020/02/20	61	82.73	49.1	83.03	85.00	11.9	3,978	0.30%
2020/02/19	11	78.88	9	79.22	79.00	2	3,731	0.05%
2020/02/18	16	75.65	29	76.66	74.60	-13	3,429	-0.38%
2020/02/17	1	73.60	2	73.00	72.10	-1	3,200	-0.03%
2020/02/14	6	71.58	3	71.10	73.20	3	3,157	0.10%
2020/02/13	1	74.10	2	73.30	71.20	-1	3,082	-0.03%
2020/02/12	8	73.46	3	73.40	73.70	5	3,017	0.17%
2020/02/11	13	73.91	10	73.14	72.20	3	2,930	0.10%
2020/02/10	15	71.11	23	70.87	71.50	-8	2,839	-0.28%
2020/02/07	36	76.24	38	74.07	72.30	-2	2,770	-0.07%
2020/02/06	23	76.45	13	75.79	76.00	10	2,679	0.37%
2020/02/05	15	75.01	15	74.81	74.50	0	2,541	0.00%
2020/02/04	15	73.43	14	73.47	71.70	1	2,382	0.04%
2020/02/03	10	69.64	8	69.85	68.90	2	2,271	0.09%
2020/01/31	7	72.89	8	71.99	72.60	-1	2,169	-0.05%
2020/01/30	5	78.64	0	0.00	77.40	5	2,006	0.25%
2020/01/20	1	82.70	9.8	84.43	86.00	-8.8	1,936	-0.45%
2020/01/17	0	0.00	1	79.40	79.00	-1	1,749	-0.06%
2020/01/16	8	79.80	3	80.33	78.90	5	1,688	0.30%
2020/01/15	1	80.10	4	79.35	79.90	-3	1,601	-0.19%
2020/01/14	2	77.95	1	78.40	79.10	1	1,518	0.07%
2020/01/13	2	76.60	3.1	76.76	78.00	-1.1	1,434	-0.07%
2020/01/10	4	71.20	2	71.30	71.90	2	1,230	0.16%
2020/01/09	6	69.70	6	70.48	71.20	0	1,164	0.00%
2020/01/08	7	68.00	8.2	69.23	70.90	-1.2	1,002	-0.12%
2020/01/07	6	61.83	6	62.68	64.50	0	730	0.00%
2020/01/06	3	59.33	2	59.20	59.90	1	540	0.19%
2020/01/03	0	0.00	1	57.80	58.00	-1	484	-0.21%
2020/01/02	2	55.15	2.3	56.26	56.30	-0.3	428	-0.07%
2019/12/27	1	55.00	0	0.00	53.70	1	357	0.28%
2019/12/25	4	52.13	4	52.78	54.50	0	277	0.00%
2019/12/23	3	48.45	3	49.05	49.30	0	211	0.00%
2019/11/29	0	0.00	1	45.20	44.95	-1	133	-0.75%
2019/11/26	0	0.00	2	45.15	45.05	-2	127	-1.56%
2019/10/04	1	40.75	0	0.00	40.90	1	105	0.95%
2019/08/27	1	39.80	0	0.00	39.80	1	122	0.82%
2019/06/26	0	0.00	2	44.00	43.85	-2	121	-1.64%
2019/06/17	2	43.85	0	0.00	44.00	2	123	1.62%
2019/06/14	0	0.00	1	44.75	44.80	-1	125	-0.80%
2019/06/06	1	42.05	1	43.10	41.50	0	136	0.00%
2019/06/03	0	0.00	1	43.35	43.40	-1	150	-0.66%
2019/05/16	1	41.50	0	0.00	41.60	1	215	0.46%
2019/05/15	2	41.55	0	0.00	41.55	2	223	0.90%
2019/05/09	1	41.85	0	0.00	41.60	1	220	0.45%
2019/05/08	1	42.55	0	0.00	42.55	1	218	0.46%
2019/04/10	0	0.00	1	46.75	46.20	-1	207	-0.48%
2019/04/08	1	47.50	0	0.00	47.50	1	200	0.50%
2019/03/27	0	0.00	1	45.60	45.65	-1	181	-0.55%
2019/03/13	0	0.00	4	48.28	48.50	-4	165	-2.41%
2019/03/11	1	47.35	0	0.00	47.80	1	156	0.64%
2019/03/06	0	0.00	1	47.00	46.95	-1	143	-0.69%
2019/02/19	3	41.85	0	0.00	41.85	3	105	2.84%
2018/10/16	1	37.80	0	0.00	38.00	1	442	0.23%
2018/08/15	0	0.00	0.1	49.65	49.35	-0.1	632	-0.02%
2018/08/13	0	0.00	9	47.73	48.90	-9	626	-1.44%
2018/08/02	1	50.20	0	0.00	49.15	1	590	0.17%
2018/08/01	3	51.27	0	0.00	50.60	3	587	0.51%
2018/07/30	5	52.70	0	0.00	51.00	5	578	0.86%
2018/07/27	1	52.40	0	0.00	52.90	1	570	0.18%
2018/07/26	3	53.00	3	53.60	52.90	0	558	0.00%
2018/07/25	0	0.00	1	54.20	51.60	-1	517	-0.19%
2018/07/12	0	0.00	2	51.20	50.90	-2	460	-0.43%
2018/07/10	0	0.00	5	49.28	51.00	-5	458	-1.09%
2018/07/05	4	48.25	0	0.00	48.10	4	503	0.79%
2018/07/04	0	0.00	1	49.15	49.40	-1	501	-0.20%
2018/07/02	1	52.50	1	51.70	51.00	0	484	0.00%
2018/06/29	1	50.70	5	51.82	51.90	-4	450	-0.89%
2018/06/28	0	0.00	1	48.75	49.00	-1	387	-0.26%
2018/06/25	1	47.20	0	0.00	46.85	1	369	0.27%
2018/06/15	5	46.50	0	0.00	46.20	5	347	1.44%
2018/06/13	1	47.10	1	47.10	46.85	0	347	0.00%
2018/06/07	1	47.80	11	46.61	48.30	-10	321	-3.11%
2018/06/04	5	45.80	0	0.00	45.20	5	328	1.52%
2018/05/18	0	0.00	1	42.30	42.70	-1	349	-0.29%
2018/04/17	1	45.60	0	0.00	45.20	1	651	0.15%
2018/04/16	0	0.00	11	48.00	47.85	-11	644	-1.71%
2018/04/12	0	0.00	1	48.40	48.40	-1	634	-0.16%
2018/04/11	4	45.94	0	0.00	47.30	4	588	0.68%
2018/04/10	10	45.15	0	0.00	45.05	10	576	1.73%
2018/04/09	3	45.50	0	0.00	45.35	3	571	0.53%
2018/04/03	5	44.80	0	0.00	44.95	5	566	0.88%
2018/03/28	0	0.00	15	45.34	45.30	-15	564	-2.66%
2018/03/27	2	45.20	1	45.50	45.70	1	562	0.18%
2018/03/23	1	44.20	0	0.00	44.20	1	558	0.18%
2018/03/21	7	44.56	0	0.00	44.70	7	571	1.23%
2018/03/20	5	44.55	0	0.00	44.15	5	568	0.88%
2018/03/09	0	0.00	1	43.85	43.90	-1	549	-0.18%
2018/03/08	4	45.83	4	45.86	45.30	0	539	0.00%
2018/03/07	1	44.10	2	44.10	44.15	-1	522	-0.19%
2018/03/02	0	0.00	5	43.30	43.30	-5	516	-0.97%
2018/02/26	5	44.00	11	43.75	44.00	-6	511	-1.17%
2018/02/22	13	43.70	2	42.95	43.70	11	504	2.18%
2018/01/24	0	0.00	1	44.00	43.85	-1	445	-0.22%
2018/01/23	1	46.00	5	45.30	44.50	-4	442	-0.90%
2018/01/19	0	0.00	20	44.14	43.85	-20	416	-4.81%
2018/01/18	3	45.52	5	45.67	45.15	-2	403	-0.50%
2018/01/17	2	46.38	2	46.05	45.10	0	384	0.00%
2018/01/16	27	46.68	5	46.65	45.95	22	353	6.22%
2018/01/15	7	45.79	3	45.65	45.90	4	313	1.27%
2018/01/12	4	43.45	5	43.31	43.45	-1	245	-0.41%
2018/01/11	0	0.00	2	39.10	39.50	-2	197	-1.01%