高力 (8996)-第一金-中山券商分點個股進出

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)

股價
475.0
漲跌
▼17.0
漲幅
-3.46%
成交量
572張
產業
上市電機機械類股
319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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/06/11	0	0.00	6	474.01	475.00	-6	7,311	-0.08%
2024/06/07	0	0.00	3	486.00	492.00	-3	7,510	-0.04%
2024/06/06	1	464.00	0	0.00	479.50	1	7,835	0.01%
2024/06/05	2	485.00	0	0.00	468.00	2	8,037	0.02%
2024/05/30	10	505.40	3	519.00	501.00	7	8,755	0.08%
2024/05/29	13	496.08	4	497.25	498.50	9	8,844	0.10%
2024/05/28	1	496.00	0	0.00	496.00	1	8,986	0.01%
2024/05/27	2	530.00	16	507.94	511.00	-14	9,008	-0.16%
2024/05/24	1	468.00	1	491.49	495.00	0	8,963	0.00%
2024/05/23	0	0.00	4	476.63	478.00	-4	8,898	-0.04%
2024/05/21	0	0.00	20	429.50	436.00	-20	9,010	-0.22%
2024/05/20	0.1	430.50	0	0.00	427.00	0.1	9,061	0.00%
2024/05/17	0	0.00	0	440.00	442.50	0	9,163	0.00%
2024/05/16	1	435.00	0	0.00	437.00	1	9,299	0.01%
2024/05/15	0	0.00	1	429.50	427.00	-1	9,506	-0.01%
2024/05/14	0.1	419.66	0	0.00	429.00	0.1	9,672	0.00%
2024/05/10	0	431.50	0	0.00	422.50	0	10,277	0.00%
2024/05/09	3	428.33	1	430.00	425.00	2	10,370	0.02%
2024/05/07	1	411.00	1	408.00	409.00	0	10,364	0.00%
2024/05/06	3	413.66	2	415.50	412.00	1	10,327	0.01%
2024/05/03	1	417.00	1	424.00	417.00	0	10,210	0.00%
2024/05/02	7	428.29	4.1	424.75	423.00	3	10,002	0.03%
2024/04/30	4	413.00	6.1	426.37	433.00	-2.1	9,750	-0.02%
2024/04/26	0	386.00	2	384.25	383.50	-2	9,403	-0.02%
2024/04/25	4	368.63	2	370.00	368.00	2	9,117	0.02%
2024/04/24	0	0.00	20	355.00	361.50	-20	8,882	-0.23%
2024/04/23	17	333.68	8	342.00	329.00	9	8,794	0.10%
2024/04/22	51	341.45	12	342.58	333.50	39	8,706	0.45%
2024/04/19	16.1	363.29	18	350.25	351.50	-1.9	8,566	-0.02%
2024/04/18	5	349.40	1.2	354.91	364.00	3.8	8,370	0.05%
2024/04/17	7	334.79	23	334.85	335.00	-16	8,264	-0.19%
2024/04/16	0	0.00	25	324.20	327.00	-25	8,202	-0.31%
2024/04/15	4.1	353.51	5	353.50	337.50	-0.9	8,160	-0.01%
2024/04/12	5	360.70	18.1	358.09	360.00	-13.1	8,099	-0.16%
2024/04/11	4	353.47	3	349.00	356.00	1	8,023	0.01%
2024/04/10	8	362.00	5	358.50	353.50	3	7,984	0.04%
2024/04/09	16.2	358.92	19	353.92	359.50	-2.8	7,943	-0.04%
2024/04/08	4	373.25	4	375.38	367.50	0	7,816	0.00%
2024/04/03	5	363.50	24	367.85	364.00	-19	7,714	-0.25%
2024/04/02	16	361.56	1.2	370.83	362.00	14.8	7,618	0.19%
2024/04/01	2	366.25	2	366.25	363.00	0	7,532	0.00%
2024/03/29	15	365.73	4	371.00	366.00	11	7,476	0.15%
2024/03/28	10	379.00	13	373.31	379.00	-3	7,368	-0.04%
2024/03/27	19	375.32	16	374.53	383.00	3	7,262	0.04%
2024/03/26	45	372.31	22	386.32	370.00	23	7,045	0.33%
2024/03/25	11	389.41	2	396.25	390.50	9	6,684	0.13%
2024/03/22	3	387.00	4.7	376.76	387.50	-1.7	6,343	-0.03%
2024/03/21	1	331.50	123	351.03	352.50	-122	6,142	-1.99%	大賣/鉅額交易
2024/03/20	5	328.10	5	332.50	320.50	0	5,904	0.00%
2024/03/19	4	319.25	5	322.80	318.50	-1	5,723	-0.02%
2024/03/18	7	310.50	19	323.39	327.00	-12	5,589	-0.21%
2024/03/15	2	302.00	2	300.00	297.50	0	5,423	0.00%
2024/03/14	10	298.15	6	301.08	298.50	4	5,490	0.07%
2024/03/13	28	302.62	12	297.96	305.00	16	5,573	0.29%
2024/03/12	10.2	319.67	13.5	323.55	315.00	-3.3	5,577	-0.06%
2024/03/11	6	299.17	11	299.14	313.50	-5	5,346	-0.09%
2024/03/08	21.2	290.75	3	287.67	288.50	18.2	5,180	0.35%
2024/03/07	11	305.59	13	309.81	302.00	-2	5,081	-0.04%
2024/03/06	13	305.58	9	311.94	308.00	4	4,916	0.08%
2024/03/05	9	299.11	15	298.97	300.00	-6	4,700	-0.13%
2024/03/04	12	303.83	25	301.82	296.00	-13	4,638	-0.28%
2024/03/01	17	288.12	13.2	291.60	292.50	3.8	4,476	0.08%
2024/02/29	17	269.06	12	269.29	277.50	5	4,336	0.12%
2024/02/27	6	258.33	13	256.15	261.50	-7	4,313	-0.16%
2024/02/26	9	267.39	5	267.80	264.50	4	4,310	0.09%
2024/02/23	62	272.47	3	279.50	270.00	59	4,285	1.38%
2024/02/22	2	277.25	1	280.00	277.00	1	4,293	0.02%
2024/02/21	4	270.75	0	0.00	270.50	4	4,302	0.09%
2024/02/20	8	272.00	0	0.00	274.00	8	4,532	0.18%
2024/02/19	11	290.64	2	293.78	279.50	9	4,566	0.20%
2024/02/16	12	291.17	11	292.36	287.00	1	4,632	0.02%
2024/02/15	4	275.88	9	275.72	275.50	-5	4,506	-0.11%
2024/02/05	11	273.28	10.2	276.12	273.00	0.9	4,356	0.02%
2024/02/02	6.5	253.50	4.1	251.96	261.50	2.4	4,015	0.06%
2024/02/01	4	238.75	42	236.31	238.50	-38	3,830	-0.99%
2024/01/31	1	228.00	0	0.00	227.00	1	3,797	0.03%
2024/01/30	4.2	234.83	0	0.00	232.00	4.2	3,819	0.11%
2024/01/29	2	233.50	19	233.61	232.50	-17	3,840	-0.44%
2024/01/26	1	225.00	1	224.00	224.00	0	3,820	0.00%
2024/01/25	1	222.50	1	221.00	221.00	0	3,850	0.00%
2024/01/24	1	228.00	0	0.00	225.50	1	3,877	0.03%
2024/01/23	3	236.17	0	0.00	230.50	3	3,916	0.08%
2024/01/22	5	219.50	1	224.00	229.00	4	3,857	0.10%
2024/01/19	10	209.50	2	210.50	210.00	8	3,874	0.21%
2024/01/18	15	209.43	2	213.00	209.00	13	3,936	0.33%
2024/01/17	21	212.21	20	213.55	211.50	1	4,030	0.02%
2024/01/16	2	215.75	0	0.00	217.50	2	4,127	0.05%
2024/01/15	15	216.67	0	0.00	217.00	15	4,254	0.35%
2024/01/12	9	216.39	0	0.00	214.50	9	4,387	0.21%
2024/01/11	2	215.00	0	0.00	219.00	2	4,506	0.04%
2024/01/10	1	211.00	0	0.00	210.00	1	4,587	0.02%
2024/01/09	16	212.50	0	0.00	212.50	16	4,756	0.34%
2024/01/05	1	216.00	0	0.00	216.50	1	5,121	0.02%
2024/01/04	1	219.00	2	216.00	216.00	-1	5,374	-0.02%
2024/01/03	3	222.17	1	221.50	221.00	2	5,459	0.04%
2024/01/02	2	220.75	0	0.00	219.50	2	5,475	0.04%
2023/12/28	1	222.50	0	0.00	221.00	1	5,540	0.02%
2023/12/27	3	225.83	1	226.50	224.00	2	5,574	0.04%
2023/12/26	2	226.50	3	226.67	228.00	-1	5,607	-0.02%
2023/12/25	3	224.33	0	0.00	222.00	3	5,629	0.05%
2023/12/22	0	0.00	1	223.00	223.00	-1	5,688	-0.02%
2023/12/20	29	215.48	0	0.00	215.50	29	5,832	0.50%
2023/12/18	0	224.00	0	0.00	219.50	0	5,842	0.00%
2023/12/15	0	0.00	2	225.25	222.50	-2	5,848	-0.03%
2023/12/14	3	228.00	1	222.50	222.50	2	5,885	0.03%
2023/12/13	6	228.00	0	0.00	227.50	6	5,851	0.10%
2023/12/12	32	229.52	0	0.00	229.00	32	5,862	0.55%
2023/12/11	22	234.48	1	235.00	234.00	21	5,839	0.36%
2023/12/08	12	259.29	6	261.25	248.00	6	5,772	0.10%
2023/12/07	7	271.36	11	267.45	263.00	-4	5,651	-0.07%
2023/12/06	0	0.00	2	258.25	256.50	-2	5,482	-0.04%
2023/12/05	1	251.00	0	0.00	253.00	1	5,403	0.02%
2023/12/04	0	0.00	1	256.50	254.00	-1	5,378	-0.02%
2023/12/01	0	0.00	1	251.00	247.00	-1	5,348	-0.02%
2023/11/29	1	256.00	1	262.50	251.00	0	5,432	0.00%
2023/11/28	1	253.50	0.1	256.50	256.50	0.9	5,438	0.02%
2023/11/27	3	252.00	3	255.17	253.50	0	5,440	0.00%
2023/11/24	0	0.00	1	248.50	254.50	-1	5,412	-0.02%
2023/11/22	0	0.00	3	250.33	251.50	-3	5,305	-0.06%
2023/11/21	5	247.50	6	244.00	243.00	-1	5,261	-0.02%
2023/11/20	5	252.50	6	248.42	247.00	-1	5,271	-0.02%
2023/11/17	6	248.67	7	252.36	253.50	-1	5,198	-0.02%
2023/11/16	12	237.88	9	235.00	239.50	3	4,970	0.06%
2023/11/15	11	233.91	11	233.55	231.00	0	4,856	0.00%
2023/11/14	8	222.38	10.1	218.19	221.00	-2.1	4,744	-0.04%
2023/11/13	2	214.00	2	212.50	211.50	0	4,780	0.00%
2023/11/10	2	211.50	0	0.00	212.50	2	4,803	0.04%
2023/11/09	0	0.00	9	213.06	216.00	-9	4,821	-0.19%
2023/11/08	0	0.00	3	223.83	220.50	-3	4,831	-0.06%
2023/11/07	4.2	219.55	2	217.50	218.00	2.2	4,835	0.04%
2023/11/06	15	220.27	6	221.33	221.00	9	4,959	0.18%
2023/11/02	4	215.75	3	213.50	213.50	1	4,875	0.02%
2023/11/01	1	211.50	0	0.00	211.50	1	4,836	0.02%
2023/10/31	0.1	210.00	0	0.00	209.00	0.1	4,805	0.00%
2023/10/30	4	220.75	4	218.50	217.50	0	4,735	0.00%
2023/10/25	4	228.50	4	232.00	230.00	0	4,563	0.00%
2023/10/24	6	222.33	8	223.13	226.00	-2	4,464	-0.04%
2023/10/23	2	227.00	6	227.33	224.00	-4	4,366	-0.09%
2023/10/20	8	224.19	8	224.19	223.00	0	4,390	0.00%
2023/10/19	6	233.75	4	230.00	231.00	2	4,407	0.05%
2023/10/18	12.1	245.77	12	242.83	243.00	0.1	4,415	0.00%
2023/10/17	8	255.38	0	0.00	255.50	8	4,444	0.18%
2023/10/16	7.2	270.42	10	269.40	259.50	-2.8	4,496	-0.06%
2023/10/13	10	299.20	5	298.10	288.00	5	4,322	0.12%
2023/10/12	0	0.00	3	304.50	320.00	-3	4,119	-0.07%
2023/10/04	4	280.88	0	0.00	283.00	4	3,715	0.11%
2023/10/03	1	289.50	0	293.00	292.50	1	3,667	0.03%
2023/10/02	1	299.50	0	303.50	296.50	1	3,616	0.03%
2023/09/28	2	301.50	2	299.25	296.50	0	3,557	0.00%
2023/09/27	3	293.00	1	294.50	297.00	2	3,506	0.06%
2023/09/26	7	295.14	8	295.31	294.50	-1	3,588	-0.03%
2023/09/25	5	282.00	6	275.92	282.50	-1	3,598	-0.03%
2023/09/22	4	267.13	1	265.50	270.00	3	3,634	0.08%
2023/09/21	3	263.50	0	0.00	261.00	3	3,633	0.08%
2023/09/19	7	269.64	2	268.00	265.00	5	3,795	0.13%
2023/09/18	0	0.00	9	273.61	273.00	-9	3,799	-0.24%
2023/09/15	9	271.17	0	0.00	271.00	9	3,800	0.24%
2023/09/14	1	273.50	1	269.50	269.50	0	3,758	0.00%
2023/09/13	1	267.50	4	267.50	273.50	-3	3,717	-0.08%
2023/09/12	5	278.20	2	279.00	277.50	3	3,651	0.08%
2023/09/11	29	298.81	0	0.00	295.00	29	3,616	0.80%
2023/09/07	1	308.50	0	0.00	307.00	1	3,601	0.03%
2023/09/06	1	315.50	2	316.25	307.50	-1	3,609	-0.03%
2023/09/05	3	313.50	3	314.00	316.00	0	3,610	0.00%
2023/09/04	8	298.13	0	0.00	298.00	8	3,559	0.22%
2023/09/01	4	312.13	1	314.00	309.50	3	3,660	0.08%
2023/08/31	4	308.38	0	0.00	308.50	4	3,669	0.11%
2023/08/30	2	311.50	2	314.25	315.50	0	3,705	0.00%
2023/08/29	2	300.50	0	0.00	301.00	2	3,871	0.05%
2023/08/25	0	0.00	3	302.00	302.50	-3	4,121	-0.07%
2023/08/18	1	320.91	0	0.00	309.00	1	4,661	0.02%
2023/08/17	1	327.49	1	326.50	327.00	0	4,752	0.00%
2023/08/16	1	288.00	0	0.00	302.50	1	4,689	0.02%
2023/08/15	4	292.75	4	289.25	290.00	0	4,816	0.00%
2023/08/14	20	283.23	2	280.00	282.50	18	4,903	0.37%
2023/08/11	5	299.60	0	0.00	292.00	5	4,850	0.10%
2023/08/10	8	308.69	1	339.50	297.00	7	4,805	0.15%
2023/08/09	3	317.50	0	0.00	330.00	3	4,726	0.06%
2023/08/07	1	340.00	0	0.00	340.50	1	4,805	0.02%
2023/08/02	3	323.33	0	0.00	316.50	3	4,980	0.06%
2023/08/01	0	345.00	0	0.00	339.50	0	5,135	0.00%
2023/07/28	2	368.50	0	0.00	363.00	2	5,186	0.04%
2023/07/27	0	380.00	0	0.00	373.00	0	5,226	0.00%
2023/07/26	0	0.00	1	375.00	375.00	-1	5,294	-0.02%
2023/07/25	7.2	404.29	3	404.00	397.50	4.2	5,388	0.08%
2023/07/24	0.1	421.60	0	0.00	420.50	0.1	5,295	0.00%
2023/07/21	4	394.13	4.2	404.91	421.00	-0.2	5,228	0.00%
2023/07/20	1	399.50	1	403.00	383.00	0	5,159	0.00%
2023/07/19	7.1	385.50	8.3	387.99	391.00	-1.2	5,076	-0.02%
2023/07/18	0	0.00	2	366.00	366.00	-2	4,950	-0.04%
2023/07/17	0	347.00	0	0.00	343.50	0	5,020	0.00%
2023/07/14	0	340.50	0	0.00	341.50	0	5,064	0.00%
2023/07/13	3	339.83	0	0.00	332.00	3	5,129	0.06%
2023/07/10	0.2	355.75	0	0.00	348.00	0.2	5,409	0.00%
2023/07/05	0	351.20	0	0.00	346.50	0	5,422	0.00%
2023/07/04	1.5	381.67	1	384.00	372.00	0.5	5,434	0.01%
2023/07/03	0	372.00	0	0.00	372.00	0	5,292	0.00%
2023/06/30	1	331.00	1	333.50	338.50	0	5,151	0.00%
2023/06/29	1	310.00	0	0.00	317.00	1	5,054	0.02%
2023/06/28	6	307.25	7	307.86	305.00	-1	5,014	-0.02%
2023/06/27	4	318.25	4	317.88	306.50	0	4,955	0.00%
2023/06/26	3	342.17	3	340.33	340.00	0	4,926	0.00%
2023/06/21	0	0.00	5	318.20	335.50	-5	4,935	-0.10%
2023/06/20	3	303.00	0	0.00	305.50	3	5,081	0.06%
2023/06/19	2	317.50	0	0.00	309.00	2	5,167	0.04%
2023/06/13	1	304.50	2	304.50	306.00	-1	5,249	-0.02%
2023/06/09	2	284.25	4	287.75	292.50	-2	5,220	-0.04%
2023/06/08	2	278.50	1.1	273.73	267.00	0.9	5,181	0.02%
2023/06/07	1.1	280.73	3.1	279.89	280.50	-2	5,172	-0.04%
2023/06/06	4	270.38	1	267.50	266.50	3	5,029	0.06%
2023/06/05	3	272.50	0	0.00	267.50	3	4,959	0.06%
2023/06/02	6	276.25	6.1	274.05	270.50	-0.1	4,884	0.00%
2023/06/01	2.1	261.05	1	262.50	264.00	1.1	4,681	0.02%
2023/05/31	1	247.56	2	249.25	246.50	-1	4,489	-0.02%
2023/05/29	2	264.50	1	266.00	254.00	1	4,536	0.02%
2023/05/26	0	0.00	1	258.00	268.50	-1	4,468	-0.02%
2023/05/25	0	0.00	1	246.50	244.50	-1	4,509	-0.02%
2023/05/23	3	244.17	1.1	244.41	243.50	1.9	4,606	0.04%
2023/05/22	0.1	231.00	0	0.00	230.00	0.1	4,495	0.00%
2023/05/19	0.1	231.50	0	0.00	225.50	0.1	4,627	0.00%
2023/05/18	5	221.30	5	219.90	223.50	0	4,574	0.00%
2023/05/15	2	212.50	3	207.33	207.00	-1	5,002	-0.02%
2023/05/10	0	0.00	0.1	212.00	212.00	-0.1	5,851	0.00%
2023/05/08	1	211.00	1	212.50	208.00	0	5,994	0.00%
2023/05/05	0.1	198.50	1	198.50	198.00	-1	6,034	-0.02%
2023/05/04	1	200.00	0	0.00	198.50	1	6,257	0.02%
2023/05/02	3	205.33	3	205.50	205.50	0	7,018	0.00%
2023/04/27	4	192.00	4	192.25	196.00	0	7,850	0.00%
2023/04/26	0	0.00	1	193.00	195.50	-1	8,020	-0.01%
2023/04/25	2.1	190.98	1	190.00	190.50	1.1	8,054	0.01%
2023/04/21	0.1	203.00	0	0.00	201.50	0.1	8,469	0.00%
2023/04/19	1	230.00	0	0.00	225.00	1	8,703	0.01%
2023/04/17	0	246.50	0	0.00	241.00	0	9,058	0.00%
2023/04/14	4	245.00	4	248.00	252.00	0	9,109	0.00%
2023/04/13	0	0.00	3	233.83	229.50	-3	9,380	-0.03%
2023/04/11	0	0.00	1	241.00	242.00	-1	10,398	-0.01%
2023/04/07	0	0.00	1	231.00	236.50	-1	10,649	-0.01%
2023/03/27	1	222.00	0	226.00	223.00	1	12,122	0.01%
2023/03/24	0	220.00	0	0.00	214.50	0	12,140	0.00%
2023/03/23	4	223.25	4	226.50	222.50	0	12,378	0.00%
2023/03/22	1	241.00	1	235.00	233.00	0	12,427	0.00%
2023/03/21	2	243.00	2	243.25	240.50	0	12,444	0.00%
2023/03/15	0	0.00	1	229.00	226.50	-1	13,217	-0.01%
2023/03/14	2	216.00	2	214.50	216.00	0	13,305	0.00%
2023/03/09	0	0.00	1	233.00	232.50	-1	13,835	-0.01%
2023/03/07	0	0.00	0.2	236.50	233.50	-0.2	14,437	0.00%
2023/03/06	0	0.00	0.2	236.50	235.00	-0.2	14,655	0.00%
2023/03/02	3	246.50	2	245.00	241.00	1	15,599	0.01%
2023/03/01	4	242.13	4	247.00	244.50	0	15,637	0.00%
2023/02/24	4	237.00	5	239.10	239.00	-1	15,651	-0.01%
2023/02/23	8.3	238.20	5	234.80	234.00	3.3	16,017	0.02%
2023/02/22	14	240.29	17.1	239.03	242.00	-3.1	15,983	-0.02%
2023/02/21	4	238.50	3	238.83	239.00	1	16,267	0.01%
2023/02/20	4	234.75	4	236.00	236.00	0	16,383	0.00%
2023/02/17	11	239.18	9	237.67	232.50	2	16,529	0.01%
2023/02/16	4	236.75	4	238.25	240.00	0	16,582	0.00%
2023/02/15	4	236.88	4.1	234.56	234.50	-0.1	16,915	0.00%
2023/02/14	11	234.50	5	233.50	233.50	6	17,106	0.04%
2023/02/13	5	233.80	5	236.50	237.00	0	17,575	0.00%
2023/02/10	50	234.56	3	234.50	229.00	47	18,189	0.26%
2023/02/09	10.1	234.03	10	236.70	230.00	0.1	18,423	0.00%
2023/02/08	3	220.17	4	222.00	219.00	-1	18,190	-0.01%
2023/02/07	2	217.50	2	217.00	217.00	0	18,165	0.00%
2023/02/06	2	211.00	3	214.17	217.50	-1	18,269	-0.01%
2023/02/03	61	216.60	1	216.00	212.50	60	18,329	0.33%
2023/02/02	1	220.00	0	0.00	214.00	1	18,361	0.01%
2023/02/01	1	214.00	13	217.88	212.50	-12	18,399	-0.07%
2023/01/31	3	200.00	18	210.25	212.50	-15	18,251	-0.08%
2023/01/30	39.1	203.86	7	210.79	200.00	32.1	18,022	0.18%
2023/01/17	10	195.25	120	197.63	205.50	-110	17,738	-0.62%	大賣/鉅額交易
2023/01/16	3	183.33	3	183.50	187.00	0	17,413	0.00%
2023/01/13	1	181.50	1	180.50	180.00	0	17,381	0.00%
2023/01/12	5	184.30	4	184.63	180.00	1	17,521	0.01%
2023/01/11	25	186.36	28	187.50	186.00	-3	17,472	-0.02%
2023/01/10	7	183.50	1	181.50	181.50	6	17,540	0.03%
2023/01/09	17	186.88	15	188.33	183.00	2	17,679	0.01%
2023/01/06	6	183.92	12	184.21	183.50	-6	17,642	-0.03%
2023/01/05	14	184.75	4	183.88	179.00	10	17,648	0.06%
2023/01/04	35	186.20	2	186.50	186.00	33	17,784	0.19%
2023/01/03	23	183.87	48	188.69	193.50	-25	17,906	-0.14%
2022/12/30	57	183.18	75	185.37	188.00	-18	18,202	-0.10%
2022/12/29	6	169.75	7	169.71	179.50	-1	18,410	-0.01%
2022/12/28	9	172.56	7	172.07	171.50	2	18,224	0.01%
2022/12/27	5	174.60	4	173.50	172.50	1	18,331	0.01%
2022/12/26	61	180.03	2	182.00	174.00	59	18,266	0.32%
2022/12/23	25	179.22	88	182.83	183.50	-63	18,174	-0.35%
2022/12/22	3	172.67	4	174.12	171.00	-1	17,821	-0.01%
2022/12/21	8	171.25	6	169.92	167.50	2	17,658	0.01%
2022/12/20	95	172.79	63	178.25	168.00	32	17,592	0.18%
2022/12/19	3	168.17	3	171.00	171.50	0	17,281	0.00%
2022/12/16	62	172.72	0	0.00	169.00	62	17,330	0.36%
2022/12/15	32	178.23	31.1	179.04	178.50	0.9	17,300	0.01%
2022/12/14	21	166.67	112.1	173.30	178.50	-91.1	17,038	-0.53%	大賣/
2022/12/13	6.1	163.17	1	166.50	162.50	5.1	16,940	0.03%
2022/12/12	47	168.29	9	172.50	166.00	38	16,904	0.22%
2022/12/09	51.1	172.77	50	176.33	171.00	1.1	16,826	0.01%
2022/12/08	23	161.33	33	169.08	171.00	-10	16,541	-0.06%
2022/12/07	4	164.88	42	161.67	164.00	-38	16,413	-0.23%
2022/12/06	1	168.00	1	167.00	166.50	0	16,349	0.00%
2022/12/02	8	166.63	0	0.00	165.00	8	16,512	0.05%
2022/12/01	0	0.00	9	169.56	167.00	-9	16,564	-0.05%
2022/11/30	22	164.27	22	166.11	162.50	0	16,455	0.00%
2022/11/29	36	159.81	7	163.50	159.00	29	16,244	0.18%
2022/11/28	31	158.16	31	161.32	164.00	0	16,447	0.00%
2022/11/25	3	167.33	3	167.33	161.50	0	16,665	0.00%
2022/11/24	1	161.50	35.1	160.26	163.00	-34.1	16,443	-0.21%
2022/11/23	1	148.50	2	149.00	148.50	-1	16,101	-0.01%
2022/11/22	4	146.75	0	0.00	146.50	4	16,075	0.02%
2022/11/21	32	152.53	33	155.15	150.50	-1	16,110	-0.01%
2022/11/18	6.1	150.69	5	147.60	146.00	1.1	15,705	0.01%
2022/11/17	41	149.60	33	154.24	152.50	8	15,663	0.05%
2022/11/16	2	146.75	10	150.35	150.50	-8	15,234	-0.05%
2022/11/15	18	143.69	1	147.00	146.50	17	15,095	0.11%
2022/11/14	1	149.00	19	148.26	149.50	-18	15,105	-0.12%
2022/11/11	6	145.17	7.1	147.37	145.00	-1.1	15,192	-0.01%
2022/11/10	203	136.12	201	137.24	136.50	2	14,882	0.01%	大買/大賣/
2022/11/09	29.1	143.77	17	151.62	138.50	12.1	14,565	0.08%
2022/11/08	17	146.53	32	145.59	141.00	-15	13,981	-0.11%
2022/11/07	206	139.46	209	135.93	146.00	-3	13,448	-0.02%	大買/大賣/
2022/11/04	2	127.50	3	128.83	133.00	-1	13,181	-0.01%
2022/11/03	3	121.50	2	119.75	121.00	1	12,956	0.01%
2022/11/02	7	121.50	8	120.31	119.50	-1	12,825	-0.01%
2022/11/01	8	118.75	7	119.21	120.00	1	12,621	0.01%
2022/10/28	10	114.00	10	114.00	113.00	0	12,307	0.00%
2022/10/27	0	0.00	3	114.17	115.50	-3	12,127	-0.02%
2022/10/26	1	105.00	0	0.00	105.00	1	11,987	0.01%
2022/10/24	3	112.17	1	113.00	108.00	2	12,028	0.02%
2022/10/21	0	0.00	1	111.50	111.50	-1	11,999	-0.01%
2022/10/20	202	113.62	202	114.74	115.00	0	11,822	0.00%	大買/大賣/
2022/10/19	232	121.35	231	122.06	118.50	1	11,590	0.01%	大買/大賣/
2022/10/18	257	122.57	255	124.80	122.00	2	11,429	0.02%	大買/大賣/
2022/10/17	210	119.41	209	121.68	122.50	1	11,074	0.01%	大買/大賣/
2022/10/13	206	118.28	206	120.86	115.50	0	10,775	0.00%	大買/大賣/
2022/10/12	416	120.68	416	123.27	123.50	0	10,604	0.00%	大買/大賣/
2022/10/11	273	124.43	273	127.73	123.00	0	10,259	0.00%	大買/大賣/
2022/10/07	266	141.20	264	137.99	130.50	2	9,932	0.02%	大買/大賣/
2022/10/06	17	132.35	18	133.58	140.00	-1	9,251	-0.01%
2022/10/05	2	123.25	5	123.90	127.50	-3	8,418	-0.04%
2022/10/04	11	111.27	12	112.50	116.00	-1	8,242	-0.01%
2022/10/03	5	101.50	6	106.92	107.00	-1	8,050	-0.01%
2022/09/30	6	101.42	6	102.92	105.00	0	7,969	0.00%
2022/09/29	5	104.50	5	102.50	102.50	0	7,855	0.00%
2022/09/27	4	104.38	6	105.75	108.50	-2	7,744	-0.03%
2022/09/26	3	103.33	2	107.25	103.00	1	7,655	0.01%
2022/09/23	7	109.00	4	112.25	107.50	3	7,572	0.04%
2022/09/22	6	109.83	8	113.06	115.00	-2	7,463	-0.03%
2022/09/21	2	109.75	1	113.00	109.00	1	7,371	0.01%
2022/09/20	3	111.17	2	113.25	113.50	1	7,330	0.01%
2022/09/19	2	113.50	0	0.00	111.00	2	7,240	0.03%
2022/09/15	4	115.00	4	115.13	113.50	0	7,211	0.00%
2022/09/14	2	111.75	1	112.50	112.50	1	7,138	0.01%
2022/09/13	1	112.50	0	0.00	113.00	1	7,095	0.01%
2022/09/12	1	120.50	2	120.00	116.00	-1	6,983	-0.01%
2022/09/08	5	115.00	6	113.58	115.50	-1	6,819	-0.01%
2022/09/07	9	111.94	8	113.31	113.50	1	6,746	0.01%
2022/09/06	1	107.50	0	0.00	109.00	1	6,626	0.02%
2022/09/05	6	111.50	5	110.90	111.00	1	6,550	0.02%
2022/09/02	4	114.38	1	115.50	111.00	3	6,382	0.05%
2022/09/01	25	115.40	27	116.56	113.00	-2	6,102	-0.03%
2022/08/31	1	106.00	1	112.50	114.00	0	5,722	0.00%
2022/08/30	1	100.00	8	102.66	104.00	-7	5,515	-0.13%
2022/08/29	3	93.80	0	0.00	94.90	3	5,373	0.06%
2022/08/26	4	92.65	16	96.71	96.40	-12	5,309	-0.23%
2022/08/25	10	88.40	14	91.78	91.80	-4	5,105	-0.08%
2022/08/24	10	89.49	3	90.83	87.50	7	4,994	0.14%
2022/08/23	13	88.88	4	87.45	88.80	9	4,887	0.18%
2022/08/22	1	91.10	1	89.40	89.10	0	4,836	0.00%
2022/08/19	3	90.73	16	92.05	92.40	-13	4,832	-0.27%
2022/08/18	14	88.07	1	87.40	89.20	13	4,704	0.28%
2022/08/17	4	85.95	2	83.30	85.90	2	4,502	0.04%
2022/08/16	0	0.00	2	81.20	81.70	-2	4,499	-0.04%
2022/08/15	2	79.20	2	79.50	79.60	0	4,497	0.00%
2022/08/12	16	85.37	11	86.68	81.30	5	4,427	0.11%
2022/08/11	1	81.40	3	83.47	85.20	-2	4,102	-0.05%
2022/08/09	0	0.00	1	75.80	77.10	-1	3,806	-0.03%
2022/08/04	1	79.00	0	0.00	78.90	1	3,567	0.03%
2022/08/03	2	78.90	2	79.90	79.40	0	3,511	0.00%
2022/08/02	2	82.70	3	84.23	83.40	-1	3,405	-0.03%
2022/08/01	0	0.00	4	84.18	85.40	-4	3,253	-0.12%
2022/07/29	3	78.60	7	77.26	78.60	-4	2,940	-0.14%
2022/07/28	2	71.60	7	71.51	71.50	-5	2,846	-0.18%
2022/07/26	1	68.20	1	68.50	68.40	0	2,662	0.00%
2022/07/25	2	68.70	0	0.00	68.50	2	2,642	0.08%
2022/07/21	1	68.00	5	67.24	67.90	-4	2,602	-0.15%
2022/07/20	0	0.00	1	66.90	67.30	-1	2,532	-0.04%
2022/07/19	6	63.27	2	63.15	64.70	4	2,385	0.17%
2022/07/18	0	0.00	2	58.70	58.90	-2	2,304	-0.09%
2022/07/14	3	56.43	3	57.40	57.50	0	2,298	0.00%
2022/07/13	4	57.20	4	57.58	57.20	0	2,295	0.00%
2022/07/12	2	55.60	1	54.60	54.30	1	2,288	0.04%
2022/07/11	0	0.00	4	57.65	56.90	-4	2,299	-0.17%
2022/07/08	0	0.00	1	56.30	56.30	-1	2,295	-0.04%
2022/07/07	3	54.50	0	0.00	54.80	3	2,311	0.13%
2022/07/06	2	54.50	0	0.00	54.00	2	2,310	0.09%
2022/07/05	0	0.00	1	55.80	55.80	-1	2,367	-0.04%
2022/07/04	1	57.00	0	0.00	56.70	1	2,378	0.04%
2022/07/01	1	59.00	0	0.00	57.00	1	2,410	0.04%
2022/06/30	5	63.72	0	0.00	61.20	5	2,464	0.20%
2022/06/29	0	0.00	5	67.42	68.00	-5	2,459	-0.20%
2022/06/28	4	65.93	0	0.00	66.30	4	2,490	0.16%
2022/06/27	3	68.40	0	0.00	68.30	3	2,501	0.12%
2022/06/23	1	67.40	1	68.70	68.20	0	2,580	0.00%
2022/06/22	2	66.60	2	67.60	66.20	0	2,563	0.00%
2022/06/21	2	67.80	6	66.42	67.60	-4	2,660	-0.15%
2022/06/20	3	64.30	1	65.20	63.10	2	2,687	0.07%
2022/06/17	2	65.75	0	0.00	67.30	2	2,744	0.07%
2022/06/16	9	68.23	3	68.63	66.30	6	2,845	0.21%
2022/06/15	2	69.60	8	67.86	70.00	-6	2,872	-0.21%
2022/06/14	2	65.95	1	65.20	66.00	1	2,789	0.04%
2022/06/13	3	71.07	2	71.90	72.00	1	2,754	0.04%
2022/06/10	10	70.94	9	70.99	72.00	1	2,767	0.04%
2022/06/08	4	66.15	2	67.70	66.90	2	2,787	0.07%
2022/06/06	2	66.40	2	67.20	65.40	0	2,960	0.00%
2022/05/27	0	0.00	3	66.10	65.80	-3	2,909	-0.10%
2022/05/26	6	66.90	6	65.32	65.50	0	2,852	0.00%
2022/05/25	3	64.90	5	65.20	66.00	-2	2,734	-0.07%
2022/05/23	0	0.00	0	60.20	60.20	0	2,434	0.00%
2022/05/12	1	50.90	1	50.50	50.40	0	2,354	0.00%
2022/05/11	1	52.70	0	0.00	52.30	1	2,348	0.04%
2022/05/09	11	53.01	0	0.00	52.40	11	2,341	0.47%
2022/05/05	0	0.00	1	55.40	56.30	-1	2,331	-0.04%
2022/05/03	1	55.40	0	0.00	55.60	1	2,305	0.04%
2022/04/27	6	51.38	0	0.00	52.10	6	2,281	0.26%
2022/04/21	2	55.90	0	0.00	55.50	2	2,265	0.09%
2022/04/15	1	55.00	1	55.30	54.70	0	2,228	0.00%
2022/03/31	0	0.00	8	70.71	67.90	-8	1,970	-0.41%
2022/03/29	8	69.00	0	0.00	69.00	8	1,872	0.43%
2022/03/24	1	69.90	6	70.18	70.50	-5	1,733	-0.29%
2022/03/21	0	68.40	0	0.00	68.20	0	1,475	0.00%
2022/03/18	4	63.85	20	65.78	64.60	-16	1,337	-1.20%
2022/03/09	2	62.60	4	63.05	62.00	-2	839	-0.24%
2022/03/08	1	58.00	1	60.00	57.90	0	699	0.00%
2022/01/17	2	55.00	0	0.00	55.40	2	923	0.22%
2022/01/07	4	58.75	0	0.00	58.50	4	894	0.45%
2021/12/29	4	65.03	6	63.82	63.30	-2	829	-0.24%
2021/12/23	3	59.70	0	0.00	60.00	3	776	0.39%
2021/12/20	1	63.00	1	65.00	63.40	0	749	0.00%
2021/12/17	0	0.00	1	61.70	61.70	-1	699	-0.14%
2021/12/14	2	59.40	0	0.00	59.40	2	682	0.29%
2021/12/06	1	61.10	0	0.00	60.40	1	653	0.15%
2021/11/30	5	59.00	0	0.00	59.60	5	579	0.86%
2021/11/29	0	0.00	1	55.70	58.10	-1	566	-0.18%
2021/11/09	1	54.70	0	0.00	54.70	1	396	0.25%
2021/10/29	5	51.58	5	50.30	50.30	0	318	0.00%
2021/10/28	3	50.03	3	49.90	49.90	0	312	0.00%
2021/10/27	9	50.88	9	49.50	49.50	0	324	0.00%
2021/07/13	0	0.00	6	51.22	51.80	-6	459	-1.31%
2021/05/17	0	0.00	38	39.53	38.50	-38	624	-6.08%
2021/04/21	1	55.10	1	54.80	54.60	0	803	0.00%
2021/01/22	3	59.20	23	60.19	59.90	-20	920	-2.17%
2020/12/07	10	55.80	0	0.00	54.10	10	628	1.59%
2020/11/11	0	0.00	1	53.20	54.20	-1	733	-0.14%
2020/11/10	1	53.10	0	0.00	53.10	1	742	0.13%
2020/11/03	0	0.00	3	50.00	50.20	-3	803	-0.37%
2020/10/28	0	0.00	4	48.60	48.50	-4	862	-0.46%
2020/10/27	0	0.00	2	49.30	49.00	-2	874	-0.23%
2020/10/22	2	50.20	0	0.00	49.40	2	949	0.21%
2020/10/21	1	50.50	1	51.10	50.30	0	968	0.00%
2020/10/19	0	0.00	1	50.00	50.80	-1	1,051	-0.10%
2020/10/14	0	0.00	1	50.50	50.20	-1	1,211	-0.08%
2020/10/13	1	49.10	0	0.00	48.90	1	1,402	0.07%
2020/10/06	2	53.70	0	0.00	53.20	2	1,741	0.11%
2020/10/05	1	53.30	0	0.00	53.60	1	1,786	0.06%
2020/09/28	0	0.00	4	52.25	53.80	-4	1,884	-0.21%
2020/09/25	2	50.35	0	0.00	50.20	2	1,895	0.11%
2020/09/24	0	0.00	5	54.00	53.40	-5	1,909	-0.26%
2020/09/22	0	0.00	2	57.00	56.80	-2	2,180	-0.09%
2020/09/14	0	0.00	3	57.83	58.40	-3	2,233	-0.13%
2020/09/10	10	57.20	0	0.00	57.30	10	2,310	0.43%
2020/09/08	0	0.00	2	57.00	57.00	-2	2,334	-0.09%
2020/09/07	1	57.80	0	0.00	56.80	1	2,391	0.04%
2020/09/03	24	59.71	24	60.95	59.10	0	2,529	0.00%
2020/08/28	10	57.90	19	58.53	58.60	-9	2,739	-0.33%
2020/08/27	0	0.00	8	57.88	57.70	-8	2,782	-0.29%
2020/08/26	20	58.50	3	58.40	58.70	17	2,797	0.61%
2020/08/24	1	55.90	1	56.00	56.30	0	2,840	0.00%
2020/08/21	1	56.70	0	0.00	56.40	1	2,867	0.03%
2020/08/20	1	56.30	4	56.88	56.20	-3	2,942	-0.10%
2020/08/19	0	0.00	5	63.42	62.00	-5	2,946	-0.17%
2020/08/18	0	0.00	2	62.10	61.60	-2	2,990	-0.07%
2020/08/14	4	61.50	1	61.10	62.20	3	3,187	0.09%
2020/08/12	3	61.33	1	60.80	61.20	2	3,500	0.06%
2020/08/10	33	63.72	1	62.80	63.10	32	3,551	0.90%
2020/08/05	10	67.75	0	0.00	69.30	10	3,682	0.27%
2020/08/03	0	0.00	2	67.90	67.10	-2	3,754	-0.05%
2020/07/31	2	66.30	0	0.00	66.20	2	3,784	0.05%
2020/07/29	0	0.00	3	66.80	67.40	-3	3,866	-0.08%
2020/07/22	0	0.00	3	72.60	71.70	-3	3,936	-0.08%
2020/07/21	1	71.10	0	0.00	70.00	1	3,892	0.03%
2020/07/17	0	0.00	6	75.20	69.50	-6	3,862	-0.16%
2020/07/16	0	0.00	8	74.00	75.30	-8	3,786	-0.21%
2020/07/13	0	0.00	5	69.84	69.30	-5	3,568	-0.14%
2020/07/10	3	66.43	7	70.07	68.10	-4	3,601	-0.11%
2020/07/09	1	67.00	3	68.40	67.80	-2	3,601	-0.06%
2020/07/08	22	69.35	0	0.00	68.90	22	3,616	0.61%
2020/07/06	2	68.40	5	69.26	70.10	-3	3,701	-0.08%
2020/07/03	1	68.50	6	69.92	68.60	-5	3,739	-0.13%
2020/07/02	21	70.92	14	70.81	70.60	7	3,803	0.18%
2020/07/01	3	68.47	10	68.81	69.90	-7	3,767	-0.19%
2020/06/30	2	63.10	0	0.00	63.60	2	3,707	0.05%
2020/06/29	2	62.50	2	62.30	62.50	0	3,807	0.00%
2020/06/24	1	62.60	0	0.00	63.40	1	3,855	0.03%
2020/06/23	3	63.30	0	0.00	62.60	3	3,973	0.08%
2020/06/22	4	64.38	0	0.00	63.40	4	4,059	0.10%
2020/06/19	89	64.57	0	0.00	64.50	89	4,140	2.15%
2020/06/18	0	0.00	1	66.10	66.30	-1	4,164	-0.02%
2020/06/17	0	0.00	4	67.85	67.60	-4	4,197	-0.10%
2020/06/16	1	64.10	1	64.40	64.50	0	4,178	0.00%
2020/06/15	7	63.10	0	0.00	62.80	7	4,247	0.16%
2020/06/12	7	63.43	1	62.20	65.00	6	4,313	0.14%
2020/06/11	10	67.34	2	66.50	66.70	8	4,325	0.18%
2020/06/10	2	68.10	0	0.00	69.90	2	4,380	0.05%
2020/06/09	23	68.01	10	65.70	65.70	13	4,398	0.30%
2020/06/04	1	74.20	1	76.10	73.50	0	4,438	0.00%
2020/06/01	0	0.00	1	74.20	73.80	-1	4,368	-0.02%
2020/05/29	1	73.80	0	0.00	73.80	1	4,379	0.02%
2020/05/20	11	71.75	10	72.30	71.50	1	4,852	0.02%
2020/04/07	0	0.00	10	58.76	59.00	-10	6,280	-0.16%
2020/04/01	0	0.00	4	50.80	51.30	-4	6,123	-0.07%
2020/03/31	14	50.63	0	0.00	49.45	14	6,107	0.23%
2020/03/30	1	46.55	1	45.70	48.45	0	6,018	0.00%
2020/03/26	0	0.00	12	47.52	47.75	-12	5,868	-0.20%
2020/03/25	2	43.10	10	43.81	43.45	-8	5,762	-0.14%
2020/03/19	10	40.55	10	40.05	40.05	0	5,563	0.00%
2020/03/13	0	0.00	1	53.40	55.30	-1	5,276	-0.02%
2020/03/12	1	55.20	2	56.90	55.50	-1	5,162	-0.02%
2020/03/11	1	62.50	0	0.00	60.70	1	5,051	0.02%
2020/03/10	1	64.00	0	0.00	65.20	1	4,978	0.02%
2020/03/09	0	0.00	1	66.90	63.60	-1	4,903	-0.02%
2020/03/06	1	70.90	0	0.00	70.60	1	4,832	0.02%
2020/03/05	0	0.00	3	72.37	72.20	-3	4,809	-0.06%
2020/03/04	1	70.10	0	0.00	70.10	1	4,768	0.02%
2020/03/03	1	72.50	1	73.50	71.20	0	4,738	0.00%
2020/03/02	2	70.20	3	69.60	71.10	-1	4,693	-0.02%
2020/02/27	0	0.00	6	71.77	70.20	-6	4,637	-0.13%
2020/02/26	4	75.43	9	75.79	73.70	-5	4,569	-0.11%
2020/02/25	1	78.10	10	78.20	77.60	-9	4,464	-0.20%
2020/02/24	5	79.66	2	78.40	78.00	3	4,310	0.07%
2020/02/21	21	84.50	8	83.53	82.60	13	4,194	0.31%
2020/02/20	9	82.96	11	83.18	85.00	-2	3,978	-0.05%
2020/02/19	9	79.58	0	0.00	79.00	9	3,731	0.24%
2020/02/18	0	0.00	12	76.05	74.60	-12	3,429	-0.35%
2020/02/14	1	72.10	1	70.70	73.20	0	3,157	0.00%
2020/02/10	12	70.50	0	0.00	71.50	12	2,839	0.42%
2020/02/07	1	72.30	1	74.90	72.30	0	2,770	0.00%
2020/02/05	108	75.92	1	71.00	74.50	107	2,541	4.21%	大買/鉅額交易
2020/01/15	0	0.00	5	80.00	79.90	-5	1,601	-0.31%
2020/01/14	3	78.33	0	0.00	79.10	3	1,518	0.20%
2020/01/13	2	75.80	0	0.00	78.00	2	1,434	0.14%
2020/01/10	0	0.00	32.6	71.21	71.90	-32.6	1,230	-2.65%
2020/01/09	0	0.00	2	70.10	71.20	-2	1,164	-0.17%
2020/01/08	0	0.00	1	65.70	70.90	-1	1,002	-0.10%
2020/01/03	0	0.00	8	56.16	58.00	-8	484	-1.65%
2019/12/27	6	54.20	2	54.55	53.70	4	357	1.12%
2019/12/25	0	0.00	3	51.77	54.50	-3	277	-1.08%
2019/12/24	0	0.00	1	50.00	50.00	-1	228	-0.44%
2019/12/23	2	48.80	25	48.25	49.30	-23	211	-10.88%
2019/12/18	2	46.40	0	0.00	46.40	2	173	1.15%
2019/12/17	4	46.21	5	47.00	46.60	-1	171	-0.58%
2019/12/12	0	0.00	34	45.79	45.70	-34	156	-21.79%
2019/12/09	1	45.05	10	45.75	45.05	-9	140	-6.38%
2019/12/06	0	0.00	4	44.70	44.55	-4	138	-2.90%
2019/11/28	1	45.25	4	45.35	45.25	-3	134	-2.24%
2019/11/27	0	0.00	5	45.00	44.95	-5	129	-3.85%
2019/11/25	8	44.90	5	45.00	45.05	3	121	2.47%
2019/11/20	0	0.00	5	42.50	42.35	-5	94	-5.32%
2019/11/15	0	0.00	5	40.20	40.10	-5	84	-5.94%
2019/10/24	0	0.00	9	40.00	40.00	-9	105	-8.49%
2019/10/01	0	0.00	6	42.87	41.80	-6	110	-5.45%
2019/09/27	0	0.00	4	42.30	42.00	-4	110	-3.61%
2019/09/25	0	0.00	2	41.75	40.95	-2	108	-1.84%
2019/09/24	0	0.00	5	41.30	41.15	-5	110	-4.52%
2019/07/17	0	0.00	1	42.60	42.55	-1	98	-1.01%
2019/07/16	1	44.35	0	0.00	44.55	1	98	1.01%
2019/07/11	0	0.00	12	44.71	44.50	-12	97	-12.25%
2019/07/01	0	0.00	2	43.95	44.20	-2	115	-1.74%
2019/04/11	10	45.35	0	0.00	45.50	10	213	4.69%
2019/04/09	10	47.05	1	47.10	47.15	9	203	4.41%
2019/04/08	1	48.00	0	0.00	47.50	1	200	0.50%
2019/04/03	40	47.09	0	0.00	47.45	40	192	20.78%
2019/04/02	25	46.90	0	0.00	47.00	25	191	13.03%
2019/03/29	4	45.60	0	0.00	46.05	4	187	2.13%
2019/03/18	3	46.50	0	0.00	46.95	3	174	1.72%
2019/03/14	5	47.80	1	48.20	47.95	4	168	2.38%
2019/03/13	1	47.50	0	0.00	48.50	1	165	0.60%
2019/03/12	10	47.43	0	0.00	47.40	10	159	6.28%
2019/03/06	23	47.04	1	45.85	46.95	22	143	15.29%
2019/03/04	1	46.20	0	0.00	46.25	1	140	0.71%
2019/02/25	0	0.00	3	44.05	44.00	-3	123	-2.43%
2019/02/14	3	41.57	0	0.00	40.90	3	91	3.29%
2019/02/13	0	0.00	1	39.25	40.50	-1	79	-1.25%
2018/12/24	1	36.85	0	0.00	37.50	1	141	0.71%
2018/08/30	0	0.00	5	52.80	52.80	-5	654	-0.76%
2018/08/13	5	48.90	5	48.80	48.90	0	626	0.00%
2018/07/26	0	0.00	12	52.10	52.90	-12	558	-2.15%
2018/07/25	8	51.75	0	0.00	51.60	8	517	1.54%
2018/07/24	4	51.50	0	0.00	52.50	4	489	0.82%
2018/07/13	0	0.00	3	50.40	50.40	-3	464	-0.65%
2018/06/26	15	46.40	15	47.47	47.60	0	373	0.00%
2018/06/07	3	48.52	37	47.74	48.30	-34	321	-10.56%
2018/06/06	0	0.00	2	45.80	45.90	-2	302	-0.66%
2018/06/05	0	0.00	12	45.16	45.40	-12	309	-3.87%
2018/06/04	5	45.85	6	45.82	45.20	-1	328	-0.30%
2018/06/01	0	0.00	4	45.20	45.65	-4	324	-1.23%
2018/05/30	0	0.00	4	45.21	45.05	-4	326	-1.23%
2018/05/29	7	45.09	25	45.41	45.60	-18	324	-5.54%
2018/05/28	1	44.50	20	44.20	44.10	-19	311	-6.10%
2018/05/25	0	0.00	5	43.35	43.05	-5	311	-1.60%
2018/05/24	0	0.00	7	43.20	42.80	-7	315	-2.22%
2018/05/14	4	43.80	0	0.00	43.75	4	365	1.09%
2018/05/10	0	0.00	10	44.10	43.90	-10	371	-2.69%
2018/04/24	3	44.83	5	44.35	44.35	-2	461	-0.43%
2018/04/23	12	45.68	0	0.00	45.30	12	490	2.45%
2018/04/20	0	0.00	5	45.85	45.85	-5	535	-0.93%
2018/04/19	20	45.55	0	0.00	45.10	20	602	3.32%
2018/04/16	1	48.20	38	47.98	47.85	-37	644	-5.74%
2018/04/13	15	48.23	32	48.35	48.60	-17	640	-2.66%
2018/04/12	24	48.68	16	48.60	48.40	8	634	1.26%
2018/04/11	25	46.30	19	45.39	47.30	6	588	1.02%
2018/04/10	5	45.97	22	45.17	45.05	-17	576	-2.95%
2018/04/09	10	45.65	5	45.50	45.35	5	571	0.88%
2018/04/03	9	44.89	4	44.56	44.95	5	566	0.88%
2018/04/02	2	45.20	0	0.00	45.00	2	568	0.35%
2018/03/31	0	0.00	13	44.70	45.00	-13	567	-2.29%
2018/03/30	4	45.00	10	44.78	44.80	-6	568	-1.06%
2018/03/29	13	45.17	3	44.67	44.50	10	566	1.77%
2018/03/28	0	0.00	30	45.31	45.30	-30	564	-5.32%
2018/03/27	7	45.47	0	0.00	45.70	7	562	1.24%
2018/03/26	8	44.76	3	44.68	44.50	5	557	0.90%
2018/03/23	7	44.77	0	0.00	44.20	7	558	1.25%
2018/03/22	0	0.00	5	44.40	44.20	-5	566	-0.88%
2018/03/21	15	44.83	0	0.00	44.70	15	571	2.63%
2018/03/20	15	44.75	0	0.00	44.15	15	568	2.64%
2018/03/19	0	0.00	1	43.70	43.70	-1	563	-0.18%
2018/03/16	3	44.05	0	0.00	44.00	3	564	0.53%
2018/03/13	0	0.00	1	43.40	43.60	-1	556	-0.18%
2018/03/12	1	43.00	2	43.30	43.10	-1	553	-0.18%
2018/03/09	1	44.30	20	44.16	43.90	-19	549	-3.46%
2018/03/08	19	45.69	1	46.25	45.30	18	539	3.33%
2018/03/07	16	43.78	0	0.00	44.15	16	522	3.06%
2018/03/01	1	43.45	0	0.00	43.70	1	515	0.19%
2018/02/27	44	43.75	0	0.00	43.55	44	513	8.57%
2018/02/26	36	43.66	0	0.00	44.00	36	511	7.04%
2018/02/23	20	43.70	0	0.00	43.65	20	508	3.93%
2018/02/21	59	42.86	0	0.00	42.70	59	499	11.81%