高力 (8996)-凱基-市政券商分點個股進出

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
349.5
漲跌
▼3.5
漲幅
-0.99%
成交量
4,673張
產業
上市電機機械類股
326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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/12/03	4	354.63	3	351.83	349.50	1	3,749	0.03%
2024/12/02	4.6	345.35	5	347.30	353.00	-0.5	3,717	-0.01%
2024/11/29	5	338.10	9	336.56	339.50	-4	3,689	-0.11%
2024/11/28	4	324.38	2	322.50	319.50	2	3,683	0.05%
2024/11/27	2	332.00	4	332.75	331.00	-2	3,704	-0.05%
2024/11/26	12	325.63	2	324.00	322.50	10	3,696	0.27%
2024/11/25	2	332.50	7	328.93	333.50	-5	3,693	-0.14%
2024/11/22	2	332.50	2	332.25	329.50	0	3,698	0.00%
2024/11/21	2	342.25	3	340.67	332.00	-1	3,675	-0.03%
2024/11/20	50	344.12	64.3	342.80	341.00	-14.3	3,623	-0.39%
2024/11/19	82.3	341.38	72	339.59	342.50	10.3	3,495	0.29%
2024/11/18	55	316.97	43	320.16	311.50	12	3,369	0.36%
2024/11/15	1	308.50	4	315.00	323.50	-3	3,167	-0.09%
2024/11/14	3	306.50	1	310.50	294.50	2	3,101	0.06%
2024/11/13	1	309.00	5	309.70	308.50	-4	3,066	-0.13%
2024/11/12	4	303.75	6	303.25	301.50	-2	3,117	-0.06%
2024/11/11	2	309.75	2	314.00	313.00	0	3,121	0.00%
2024/11/08	4	308.25	2	310.49	305.50	2	3,152	0.06%
2024/11/07	3	313.33	5	309.90	309.00	-2	3,184	-0.06%
2024/11/06	2	313.25	0	0.00	313.00	2	3,243	0.06%
2024/11/05	5	309.90	4	306.38	304.00	1	3,242	0.03%
2024/11/04	3	307.50	3	305.50	309.50	0	3,342	0.00%
2024/11/01	12	308.96	3	308.50	305.00	9	3,317	0.27%
2024/10/30	2	319.00	4	322.25	322.00	-2	3,338	-0.06%
2024/10/29	2.1	319.21	11	315.82	315.50	-9	3,356	-0.27%
2024/10/28	1	328.00	1	332.00	325.50	0	3,358	0.00%
2024/10/25	4	329.05	0.1	332.00	332.50	3.9	3,397	0.12%
2024/10/24	1.1	335.73	4	337.88	336.00	-2.9	3,473	-0.08%
2024/10/23	2	351.75	1	350.00	350.00	1	3,454	0.03%
2024/10/22	1	346.44	0.5	342.50	343.00	0.5	3,458	0.02%
2024/10/21	7	349.21	0	0.00	351.50	7	3,474	0.20%
2024/10/18	3	352.67	3	355.00	346.00	0	3,485	0.00%
2024/10/17	3.1	348.56	1	349.00	349.00	2.1	3,504	0.06%
2024/10/16	1.4	351.91	5	350.10	356.00	-3.6	3,536	-0.10%
2024/10/15	3.1	358.51	6	358.33	359.50	-2.9	3,653	-0.08%
2024/10/14	0	0.00	4	351.88	354.00	-4	3,695	-0.11%
2024/10/11	2	350.69	73	347.65	336.00	-71	3,661	-1.94%
2024/10/09	1	356.00	1	366.50	352.00	0	3,625	0.00%
2024/10/08	90	356.82	20	353.20	355.00	70	3,601	1.94%
2024/10/07	100	364.30	99	365.25	351.50	1	3,565	0.03%
2024/10/04	1	395.50	0	0.00	390.50	1	3,536	0.03%
2024/09/26	0.1	424.00	2	428.00	430.00	-2	3,765	-0.05%
2024/09/25	0	0.00	1	426.50	430.00	-1	3,833	-0.03%
2024/09/23	0	0.00	0.1	400.00	400.00	-0.1	3,876	0.00%
2024/09/20	2	395.00	0	0.00	395.00	2	3,945	0.05%
2024/09/19	0	0.00	1	389.99	402.00	-1	3,982	-0.03%
2024/09/16	2	389.49	1	389.00	378.50	1	3,941	0.03%
2024/09/13	5	396.20	3	397.31	398.50	2	3,923	0.05%
2024/09/12	1	399.88	1.1	394.44	398.50	0	3,908	0.00%
2024/09/11	4.1	378.19	4	381.50	382.50	0.1	3,898	0.00%
2024/09/10	6	390.83	6.3	385.54	371.00	-0.3	3,898	-0.01%
2024/09/09	7.3	387.87	8	385.69	399.00	-0.7	3,734	-0.02%
2024/09/05	2	363.00	4	363.50	359.50	-2	3,540	-0.06%
2024/09/04	2	337.75	2	342.25	345.00	0	3,460	0.00%
2024/09/03	1	364.00	1	367.00	364.50	0	3,402	0.00%
2024/09/02	1	377.00	1	378.50	370.00	0	3,372	0.00%
2024/08/30	3	372.83	4	374.50	371.50	-1	3,336	-0.03%
2024/08/29	3	355.83	4	361.63	362.50	-1	3,266	-0.03%
2024/08/28	1	374.00	0.1	374.50	374.00	0.9	3,211	0.03%
2024/08/27	0	0.00	1	372.50	379.00	-1	3,182	-0.03%
2024/08/26	1	365.00	0	0.00	362.00	1	3,265	0.03%
2024/08/22	1	358.50	2	364.00	364.00	-1	3,359	-0.03%
2024/08/20	2	357.25	2	357.75	359.00	0	3,597	0.00%
2024/08/19	3.1	347.26	3	347.50	352.00	0.1	3,590	0.00%
2024/08/16	1	340.00	3	346.00	350.00	-2	3,571	-0.06%
2024/08/15	2	334.75	1	336.50	336.00	1	3,524	0.03%
2024/08/14	2	332.50	1	332.50	338.00	1	3,509	0.03%
2024/08/13	3	326.00	5	328.40	334.00	-2	3,447	-0.06%
2024/08/12	1	334.00	0	0.00	331.50	1	3,437	0.03%
2024/08/09	0	0.00	1	319.00	314.00	-1	3,383	-0.03%
2024/08/08	1.1	306.74	1	296.50	297.00	0.1	3,336	0.00%
2024/08/07	2.1	308.17	5	298.20	310.00	-2.9	3,258	-0.09%
2024/08/06	297.1	271.58	306	272.61	282.00	-8.9	3,215	-0.28%	大買/大賣/
2024/08/05	0.1	295.50	0	0.00	295.50	0.1	3,127	0.00%
2024/08/02	3.1	332.50	1	328.00	328.00	2.1	3,155	0.07%
2024/08/01	1.1	362.53	1	359.50	364.00	0.1	3,163	0.00%
2024/07/31	0	355.00	1	349.50	351.50	-1	3,257	-0.03%
2024/07/30	1	357.00	1	359.00	361.50	0	3,446	0.00%
2024/07/29	205	337.24	207	342.46	344.50	-2	3,674	-0.05%	大買/大賣/
2024/07/26	36	378.80	35	375.27	374.00	1	3,936	0.03%
2024/07/23	3	380.33	0	0.00	391.00	3	4,067	0.07%
2024/07/19	32	395.89	141	387.00	385.00	-109	4,523	-2.41%	大賣/鉅額交易
2024/07/18	113	387.29	1	384.50	390.00	112	4,585	2.44%	大買/鉅額交易
2024/07/17	3.1	405.06	1	398.00	396.00	2.1	4,637	0.05%
2024/07/16	6	411.58	5	407.30	400.50	1	4,716	0.02%
2024/07/15	15	411.26	17.4	419.24	409.00	-2.4	4,773	-0.05%
2024/07/12	3.1	447.71	2	451.00	454.00	1.1	4,805	0.02%
2024/07/11	1	466.00	6	464.08	461.50	-5	4,830	-0.10%
2024/07/10	2	472.25	0	0.00	468.50	2	4,856	0.04%
2024/07/09	3	462.67	2	462.00	473.00	1	4,901	0.02%
2024/07/08	5	481.10	0	0.00	475.00	5	4,925	0.10%
2024/07/05	1	482.50	0.1	490.50	490.00	1	4,935	0.02%
2024/07/03	2	494.50	3	487.67	492.00	-1	5,028	-0.02%
2024/07/02	3	451.33	2	451.25	464.00	1	5,022	0.02%
2024/07/01	1.1	452.68	1	460.00	450.00	0.1	5,099	0.00%
2024/06/28	5	486.40	5	482.00	482.00	0	5,131	0.00%
2024/06/27	5	479.20	20	483.43	474.00	-15	5,186	-0.29%
2024/06/26	7	480.79	3	467.51	486.50	4	5,289	0.08%
2024/06/25	16	467.38	6.1	450.72	469.00	9.9	5,370	0.18%
2024/06/24	9	464.00	9	458.67	464.00	0	5,556	0.00%
2024/06/21	1	465.00	1.2	465.67	464.00	-0.2	5,904	0.00%
2024/06/20	2	475.25	1	475.50	482.00	1	6,245	0.02%
2024/06/19	1	476.50	1	465.00	470.00	0	6,435	0.00%
2024/06/18	8.1	474.51	6.6	479.92	474.50	1.5	6,671	0.02%
2024/06/17	118.2	509.81	114	506.47	504.00	4.2	6,813	0.06%	大買/大賣/
2024/06/13	0.1	490.00	0	0.00	487.00	0.1	7,132	0.00%
2024/06/11	0	468.50	0	0.00	475.00	0	7,311	0.00%
2024/06/07	0	0.00	0.2	477.85	492.00	-0.2	7,510	0.00%
2024/06/06	0	467.00	22	473.75	479.50	-22	7,835	-0.28%
2024/06/05	21.1	481.49	0	0.00	468.00	21.1	8,037	0.26%
2024/06/03	0	493.25	0	0.00	491.00	0	8,401	0.00%
2024/05/31	0.1	496.09	0	0.00	500.00	0.1	8,643	0.00%
2024/05/30	7.2	508.74	3	511.33	501.00	4.2	8,755	0.05%
2024/05/29	7.2	496.54	3	496.50	498.50	4.2	8,844	0.05%
2024/05/28	3	505.97	5.4	497.06	496.00	-2.3	8,986	-0.03%
2024/05/27	4.1	527.47	121	507.98	511.00	-117	9,008	-1.30%	大賣/鉅額交易
2024/05/24	5.1	489.88	4	487.75	495.00	1.1	8,963	0.01%
2024/05/23	30.3	465.22	30.1	473.71	478.00	0.3	8,898	0.00%
2024/05/22	0.1	436.00	3	440.67	439.00	-3	8,921	-0.03%
2024/05/21	0.2	431.05	0	431.75	436.00	0.2	9,010	0.00%
2024/05/20	60	442.99	3	429.33	427.00	57	9,061	0.63%
2024/05/17	59.1	442.01	0	437.00	442.50	59	9,163	0.64%
2024/05/16	1	440.00	0	0.00	437.00	1	9,299	0.01%
2024/05/15	1	435.00	1	428.50	427.00	0	9,506	0.00%
2024/05/14	0	0.00	1	419.00	429.00	-1	9,672	-0.01%
2024/05/09	0.1	427.73	0.1	423.25	425.00	0	10,370	0.00%
2024/05/08	101	400.18	100	399.25	414.50	1	10,352	0.01%	大買/
2024/05/07	7	409.49	7	410.07	409.00	0	10,364	0.00%
2024/05/06	10	413.79	12	415.83	412.00	-2	10,327	-0.02%
2024/05/03	27	431.83	27	428.94	417.00	0	10,210	0.00%
2024/05/02	43	433.02	45	431.16	423.00	-2	10,002	-0.02%
2024/04/30	60	430.96	62	425.53	433.00	-2	9,750	-0.02%
2024/04/29	8	388.13	7	389.80	394.00	1	9,490	0.01%
2024/04/26	9	389.39	15	388.73	383.50	-6	9,403	-0.06%
2024/04/25	14.1	366.59	12	366.50	368.00	2.1	9,117	0.02%
2024/04/24	7	358.64	7	354.29	361.50	0	8,882	0.00%
2024/04/23	6	335.99	4	331.13	329.00	2	8,794	0.02%
2024/04/22	3	342.60	3	339.67	333.50	0	8,706	0.00%
2024/04/19	10.1	366.14	8	363.00	351.50	2.1	8,566	0.02%
2024/04/18	12	351.63	11.1	354.56	364.00	0.9	8,370	0.01%
2024/04/17	0.1	337.86	0	0.00	335.00	0.1	8,264	0.00%
2024/04/16	1	326.52	0	0.00	327.00	1	8,202	0.01%
2024/04/15	2.1	341.02	1.5	351.67	337.50	0.6	8,160	0.01%
2024/04/12	13	359.22	13	361.54	360.00	0	8,099	0.00%
2024/04/11	8	355.92	8	355.75	356.00	0	8,023	0.00%
2024/04/10	7	357.50	5	359.50	353.50	2	7,984	0.02%
2024/04/09	12	359.19	16	361.53	359.50	-4	7,943	-0.05%
2024/04/08	17	372.44	16	373.32	367.50	1	7,816	0.01%
2024/04/03	14	364.46	13	364.08	364.00	1	7,714	0.01%
2024/04/02	17	362.91	22	363.41	362.00	-5	7,618	-0.07%
2024/04/01	11.1	368.76	11	369.68	363.00	0.1	7,532	0.00%
2024/03/29	9	373.56	9.5	374.84	366.00	-0.5	7,476	-0.01%
2024/03/28	7	375.50	7.1	376.98	379.00	-0.1	7,368	0.00%
2024/03/27	15	370.77	16	371.88	383.00	-1	7,262	-0.01%
2024/03/26	29.1	378.67	28	378.43	370.00	1.1	7,045	0.01%
2024/03/25	13	388.00	14.5	387.93	390.50	-1.5	6,684	-0.02%
2024/03/22	36.1	377.29	38	377.61	387.50	-1.9	6,343	-0.03%
2024/03/21	3.4	342.41	4.7	350.94	352.50	-1.2	6,142	-0.02%
2024/03/20	12	328.38	18.2	327.30	320.50	-6.2	5,904	-0.11%
2024/03/19	7.2	324.71	6	320.51	318.50	1.2	5,723	0.02%
2024/03/18	5.5	315.93	9.2	319.19	327.00	-3.7	5,589	-0.07%
2024/03/15	5	302.90	4	299.13	297.50	1	5,423	0.02%
2024/03/14	0	0.00	7	296.07	298.50	-7	5,490	-0.13%
2024/03/13	27.1	315.07	25	300.08	305.00	2.1	5,573	0.04%
2024/03/12	22.2	319.55	15	321.23	315.00	7.2	5,577	0.13%
2024/03/11	8.1	293.06	6.1	301.23	313.50	2.1	5,346	0.04%
2024/03/08	2.2	298.97	5	289.10	288.50	-2.9	5,180	-0.06%
2024/03/07	13	309.23	9	309.39	302.00	4	5,081	0.08%
2024/03/06	22	308.23	13	308.62	308.00	9	4,916	0.18%
2024/03/05	12	298.38	15	299.33	300.00	-3	4,700	-0.06%
2024/03/04	5	303.10	25.1	301.71	296.00	-20.1	4,638	-0.43%
2024/03/01	9.5	286.42	10	290.30	292.50	-0.5	4,476	-0.01%
2024/02/29	6	272.92	4	274.50	277.50	2	4,336	0.05%
2024/02/27	1	260.00	2	255.75	261.50	-1	4,313	-0.02%
2024/02/26	3	273.00	2.3	274.48	264.50	0.7	4,310	0.02%
2024/02/23	3	272.33	1	278.00	270.00	2	4,285	0.05%
2024/02/22	7.3	277.53	6.1	279.89	277.00	1.2	4,293	0.03%
2024/02/21	6	273.33	6	271.17	270.50	0	4,302	0.00%
2024/02/20	5.1	274.78	3	271.50	274.00	2.1	4,532	0.05%
2024/02/19	7	290.21	11.1	285.37	279.50	-4.1	4,566	-0.09%
2024/02/16	8.1	282.71	5.3	289.98	287.00	2.8	4,632	0.06%
2024/02/15	8	275.94	6.6	278.01	275.50	1.5	4,506	0.03%
2024/02/05	12.6	270.75	22	272.14	273.00	-9.5	4,356	-0.22%
2024/02/02	10	254.80	13	251.50	261.50	-3	4,015	-0.08%
2024/02/01	5	232.60	12	238.42	238.50	-7	3,830	-0.18%
2024/01/31	3	227.50	2	229.00	227.00	1	3,797	0.03%
2024/01/30	5	235.10	3	235.50	232.00	2	3,819	0.05%
2024/01/29	0	0.00	2	233.75	232.50	-2	3,840	-0.05%
2024/01/25	0	0.00	1	225.00	221.00	-1	3,850	-0.03%
2024/01/24	5	227.20	4	232.25	225.50	1	3,877	0.03%
2024/01/23	10	234.35	16	235.25	230.50	-6	3,916	-0.15%
2024/01/22	19	222.42	14	223.75	229.00	5	3,857	0.13%
2024/01/19	0	0.00	3	210.50	210.00	-3	3,874	-0.08%
2024/01/17	2	214.00	2	214.00	211.50	0	4,030	0.00%
2024/01/16	6	220.08	1	219.50	217.50	5	4,127	0.12%
2024/01/15	1	216.50	0	0.00	217.00	1	4,254	0.02%
2024/01/12	2	215.00	0	0.00	214.50	2	4,387	0.05%
2024/01/11	0	0.00	9	215.72	219.00	-9	4,506	-0.20%
2024/01/09	1	213.50	0	0.00	212.50	1	4,756	0.02%
2024/01/08	2	216.75	0	0.00	216.00	2	4,927	0.04%
2024/01/05	0	0.00	4	216.00	216.50	-4	5,121	-0.08%
2023/12/28	1	221.00	0	0.00	221.00	1	5,540	0.02%
2023/12/27	1	225.00	5	225.00	224.00	-4	5,574	-0.07%
2023/12/22	5	220.00	2	221.75	223.00	3	5,688	0.05%
2023/12/21	3	216.00	1	217.50	218.50	2	5,785	0.03%
2023/12/20	3	215.33	1	215.00	215.50	2	5,832	0.03%
2023/12/18	1	220.00	1	224.50	219.50	0	5,842	0.00%
2023/12/15	6	225.17	0	0.00	222.50	6	5,848	0.10%
2023/12/13	2	231.50	3	228.33	227.50	-1	5,851	-0.02%
2023/12/12	1	229.00	3	229.33	229.00	-2	5,862	-0.03%
2023/12/11	6	233.58	4	234.13	234.00	2	5,839	0.03%
2023/12/08	7	254.93	25	250.12	248.00	-18	5,772	-0.31%
2023/12/07	28	266.34	8.1	265.28	263.00	19.9	5,651	0.35%
2023/12/06	2	259.25	8	255.31	256.50	-6	5,482	-0.11%
2023/12/05	10	254.75	10	252.55	253.00	0	5,403	0.00%
2023/12/04	1	257.00	3	255.83	254.00	-2	5,378	-0.04%
2023/12/01	0	0.00	1	251.00	247.00	-1	5,348	-0.02%
2023/11/30	1	249.00	1	250.00	247.00	0	5,408	0.00%
2023/11/29	4	253.25	4.2	255.12	251.00	-0.2	5,432	0.00%
2023/11/28	1	255.50	2	254.50	256.50	-1	5,438	-0.02%
2023/11/24	11	251.64	19	251.29	254.50	-8	5,412	-0.15%
2023/11/22	8	251.38	4	249.88	251.50	4	5,305	0.08%
2023/11/21	9	249.33	1	242.00	243.00	8	5,261	0.15%
2023/11/20	6	255.00	8	251.13	247.00	-2	5,271	-0.04%
2023/11/17	3	251.85	3	251.34	253.50	0	5,198	0.00%
2023/11/16	4.1	234.89	7	237.64	239.50	-2.9	4,970	-0.06%
2023/11/15	31.8	234.96	44	235.49	231.00	-12.2	4,856	-0.25%
2023/11/14	2.2	218.93	0	0.00	221.00	2.2	4,744	0.05%
2023/11/13	1.1	212.00	1	213.50	211.50	0.1	4,780	0.00%
2023/11/10	0.1	212.00	0	0.00	212.50	0.1	4,803	0.00%
2023/11/09	1.1	211.14	0	0.00	216.00	1.1	4,821	0.02%
2023/11/08	15	222.27	9	220.89	220.50	6	4,831	0.12%
2023/11/07	5	219.50	2	221.00	218.00	3	4,835	0.06%
2023/11/06	5	221.50	3	219.50	221.00	2	4,959	0.04%
2023/11/01	1	211.00	2	210.50	211.50	-1	4,836	-0.02%
2023/10/31	3	215.33	3	213.67	209.00	0	4,805	0.00%
2023/10/30	1	218.50	2	220.75	217.50	-1	4,735	-0.02%
2023/10/27	15	221.87	10	220.50	221.00	5	4,695	0.11%
2023/10/26	6	228.00	4	228.63	225.50	2	4,623	0.04%
2023/10/25	13	232.08	38	230.42	230.00	-25	4,563	-0.55%
2023/10/24	11	222.14	11	223.68	226.00	0	4,464	0.00%
2023/10/23	84	227.16	82	230.62	224.00	2	4,366	0.05%
2023/10/20	79	223.96	82	224.49	223.00	-3	4,390	-0.07%
2023/10/19	38.1	235.15	13	235.85	231.00	25.1	4,407	0.57%
2023/10/18	37.1	244.50	34	243.26	243.00	3.1	4,415	0.07%
2023/10/17	31	253.16	25.2	254.96	255.50	5.8	4,444	0.13%
2023/10/16	24.2	266.85	17	265.47	259.50	7.2	4,496	0.16%
2023/10/13	20.1	298.92	11	299.55	288.00	9.1	4,322	0.21%
2023/10/12	20	317.60	27.1	312.70	320.00	-7.1	4,119	-0.17%
2023/10/11	7.1	291.87	7.1	294.54	291.00	-0.1	3,866	0.00%
2023/10/06	1.1	277.98	0	0.00	278.00	1.1	3,777	0.03%
2023/10/05	0.1	280.36	0	0.00	277.50	0.1	3,752	0.00%
2023/10/04	8.1	284.40	6	280.50	283.00	2.1	3,715	0.06%
2023/10/03	6	294.17	7	293.57	292.50	-1	3,667	-0.03%
2023/10/02	2.6	301.27	2	301.75	296.50	0.6	3,616	0.02%
2023/09/28	4	302.50	5	300.70	296.50	-1	3,557	-0.03%
2023/09/27	15	291.50	15	292.03	297.00	0	3,506	0.00%
2023/09/26	26	297.06	33.1	295.21	294.50	-7.1	3,588	-0.20%
2023/09/25	4	274.00	4	277.25	282.50	0	3,598	0.00%
2023/09/22	10	264.60	12	265.58	270.00	-2	3,634	-0.06%
2023/09/21	5	261.00	4	263.00	261.00	1	3,633	0.03%
2023/09/20	11	261.59	12.3	262.63	262.50	-1.2	3,677	-0.03%
2023/09/19	10.1	273.27	5	275.50	265.00	5.1	3,795	0.13%
2023/09/18	4	272.38	0	0.00	273.00	4	3,799	0.11%
2023/09/15	1.1	272.18	0	0.00	271.00	1.1	3,800	0.03%
2023/09/14	1	269.08	0	0.00	269.50	1	3,758	0.03%
2023/09/13	1.1	273.33	1	271.50	273.50	0.1	3,717	0.00%
2023/09/12	5	286.10	0	0.00	277.50	5	3,651	0.14%
2023/09/11	11	301.55	9	303.82	295.00	2	3,616	0.05%
2023/09/08	2	305.25	3	306.33	304.00	-1	3,599	-0.03%
2023/09/07	3	306.83	1	306.50	307.00	2	3,601	0.06%
2023/09/06	5	316.90	4	316.75	307.50	1	3,609	0.03%
2023/09/05	16	308.19	18	310.19	316.00	-2	3,610	-0.06%
2023/09/04	2	298.75	2	298.75	298.00	0	3,559	0.00%
2023/09/01	16	312.25	12	315.33	309.50	4	3,660	0.11%
2023/08/31	11	309.77	10	310.40	308.50	1	3,669	0.03%
2023/08/30	12	312.67	12	310.00	315.50	0	3,705	0.00%
2023/08/29	7	302.86	7	305.21	301.00	0	3,871	0.00%
2023/08/28	11	296.36	11	297.59	298.50	0	4,067	0.00%
2023/08/25	2.1	308.71	0	0.00	302.50	2.1	4,121	0.05%
2023/08/24	19	318.76	21	320.67	315.00	-2	4,235	-0.05%
2023/08/22	5	310.80	9	316.00	309.50	-4	4,523	-0.09%
2023/08/21	4	310.25	1	309.00	308.50	3	4,546	0.07%
2023/08/18	24	316.60	12	313.75	309.00	12	4,661	0.26%
2023/08/17	42	314.95	46	314.85	327.00	-4	4,752	-0.08%
2023/08/16	19	295.16	16	293.03	302.50	3	4,689	0.06%
2023/08/15	9	292.83	9	294.83	290.00	0	4,816	0.00%
2023/08/14	16	285.97	17	284.03	282.50	-1	4,903	-0.02%
2023/08/11	21	295.62	20	297.60	292.00	1	4,850	0.02%
2023/08/10	117	311.81	251	313.37	297.00	-134	4,805	-2.79%	大買/大賣/鉅額交易
2023/08/09	33	320.89	15	328.80	330.00	18	4,726	0.38%
2023/08/08	15	325.67	0	0.00	321.50	15	4,770	0.31%
2023/08/07	6	332.67	16	339.63	340.50	-10	4,805	-0.21%
2023/08/04	2	316.50	77	330.95	331.00	-75	4,874	-1.54%
2023/08/02	25	331.16	1	333.00	316.50	24	4,980	0.48%
2023/08/01	59	338.78	61	339.44	339.50	-2	5,135	-0.04%
2023/07/31	157	344.28	2	340.00	340.00	155	5,153	3.01%	大買/鉅額交易
2023/07/28	13	365.42	1	367.50	363.00	12	5,186	0.23%
2023/07/27	2	372.50	2	381.00	373.00	0	5,226	0.00%
2023/07/26	4	375.75	2	380.00	375.00	2	5,294	0.04%
2023/07/25	23	406.13	31	408.26	397.50	-8	5,388	-0.15%
2023/07/24	7	425.64	7	427.00	420.50	0	5,295	0.00%
2023/07/21	39	410.81	39	401.72	421.00	0	5,228	0.00%
2023/07/20	37	391.69	37	393.34	383.00	0	5,159	0.00%
2023/07/19	1,027	401.08	1,071.3	401.55	391.00	-44.3	5,076	-0.87%	大買/大賣/
2023/07/18	2.1	361.90	14.1	355.00	366.00	-12	4,950	-0.24%
2023/07/17	13.1	340.05	3	346.50	343.50	10.1	5,020	0.20%
2023/07/14	0	0.00	14	340.50	341.50	-14	5,064	-0.28%
2023/07/13	27	335.98	0	343.00	332.00	27	5,129	0.53%
2023/07/12	21	345.29	2	344.75	343.50	19	5,287	0.36%
2023/07/11	10	347.00	0	0.00	350.00	10	5,410	0.18%
2023/07/10	2	352.00	0.1	360.00	348.00	1.9	5,409	0.03%
2023/07/07	0	0.00	1	355.00	357.00	-1	5,415	-0.02%
2023/07/06	0	0.00	0	355.00	356.00	0	5,418	0.00%
2023/07/05	0.5	345.80	0	0.00	346.50	0.5	5,422	0.01%
2023/07/04	12	384.04	2	374.75	372.00	10	5,434	0.18%
2023/07/03	2	361.14	3	364.00	372.00	-1	5,292	-0.02%
2023/06/30	6	329.67	4	335.38	338.50	2	5,151	0.04%
2023/06/28	6	307.91	1	302.50	305.00	5	5,014	0.10%
2023/06/27	69	308.13	68	309.34	306.50	1	4,955	0.02%
2023/06/26	18	330.50	20	330.30	340.00	-2	4,926	-0.04%
2023/06/21	45	322.00	54.1	325.36	335.50	-9.1	4,935	-0.18%
2023/06/20	9	304.50	0	0.00	305.50	9	5,081	0.18%
2023/06/16	60.1	301.51	60	306.50	317.00	0.1	5,260	0.00%
2023/06/15	18.1	310.06	19	313.79	314.50	-1	5,260	-0.02%
2023/06/12	0	0.00	59	296.86	293.50	-59	5,240	-1.13%
2023/06/09	93	293.19	35	293.50	292.50	58	5,220	1.11%
2023/06/08	28	262.66	27	267.00	267.00	1	5,181	0.02%
2023/06/07	21	282.98	19	280.71	280.50	2	5,172	0.04%
2023/06/06	0	0.00	2	270.00	266.50	-2	5,029	-0.04%
2023/06/05	0	0.00	1	272.50	267.50	-1	4,959	-0.02%
2023/06/02	22	270.68	48	271.00	270.50	-26	4,884	-0.53%
2023/06/01	28	263.91	2.1	265.69	264.00	25.9	4,681	0.55%
2023/05/31	1	251.00	1	249.00	246.50	0	4,489	0.00%
2023/05/30	2	254.75	2	259.50	253.50	0	4,491	0.00%
2023/05/29	13	257.42	13	260.46	254.00	0	4,536	0.00%
2023/05/26	8	258.31	10	264.20	268.50	-2	4,468	-0.04%
2023/05/25	0	0.00	1	248.50	244.50	-1	4,509	-0.02%
2023/05/24	6	245.25	5	244.40	242.50	1	4,672	0.02%
2023/05/23	1	247.00	1.2	235.67	243.50	-0.2	4,606	0.00%
2023/05/22	4	228.13	4	229.75	230.00	0	4,495	0.00%
2023/05/19	4	230.38	7	230.21	225.50	-3	4,627	-0.06%
2023/05/18	36	221.85	37	222.62	223.50	-1	4,574	-0.02%
2023/05/17	1	208.50	1	209.50	208.50	0	4,629	0.00%
2023/05/16	2	209.75	1	207.50	207.50	1	4,796	0.02%
2023/05/15	5	211.10	4	207.38	207.00	1	5,002	0.02%
2023/05/12	3	212.50	4.1	208.56	215.50	-1.1	5,211	-0.02%
2023/05/11	0	0.00	1.1	209.95	209.00	-1.1	5,660	-0.02%
2023/05/10	4	210.25	3.3	209.88	212.00	0.7	5,851	0.01%
2023/05/09	7	210.79	64	206.62	207.50	-57	5,973	-0.95%
2023/05/08	122.1	213.39	66	210.51	208.00	56.1	5,994	0.94%	大買/
2023/05/05	3	199.17	22	198.91	198.00	-19	6,034	-0.31%
2023/05/04	2	198.25	1	195.50	198.50	1	6,257	0.02%
2023/05/03	21	198.81	30	198.17	197.50	-9	6,646	-0.14%
2023/05/02	34	207.28	8	203.44	205.50	26	7,018	0.37%
2023/04/28	10.4	200.47	4	199.00	198.50	6.4	7,431	0.09%
2023/04/27	1	194.00	1	191.50	196.00	0	7,850	0.00%
2023/04/26	16	192.22	14	194.96	195.50	2	8,020	0.02%
2023/04/25	19	192.03	17	192.35	190.50	2	8,054	0.02%
2023/04/24	0	0.00	40	203.25	201.00	-40	8,208	-0.49%
2023/04/21	41	201.54	2	207.75	201.50	39	8,469	0.46%
2023/04/20	4	214.63	4	215.50	210.00	0	8,548	0.00%
2023/04/19	1	228.00	0	0.00	225.00	1	8,703	0.01%
2023/04/18	2	234.75	6	238.58	228.50	-4	8,905	-0.04%
2023/04/17	2	243.00	8	251.31	241.00	-6	9,058	-0.07%
2023/04/14	8.1	242.36	1	248.00	252.00	7.1	9,109	0.08%
2023/04/10	0	0.00	100	239.40	240.00	-100	10,502	-0.95%
2023/04/07	100	230.50	22	232.41	236.50	78	10,649	0.73%
2023/04/06	2	233.25	291	233.35	232.00	-289	10,845	-2.66%	大賣/鉅額交易
2023/03/31	128	232.93	6	232.67	234.00	122	11,231	1.09%	大買/鉅額交易
2023/03/30	82	224.85	47	224.79	227.00	35	11,471	0.31%
2023/03/29	43	217.88	4	219.00	219.00	39	11,631	0.34%
2023/03/28	124	225.23	75	220.19	221.00	49	12,043	0.41%	大買/
2023/03/27	77	219.29	154	217.82	223.00	-77	12,122	-0.64%	大賣/
2023/03/24	88.1	217.55	61	218.93	214.50	27.1	12,140	0.22%
2023/03/23	184	224.95	125	224.36	222.50	59	12,378	0.48%	大買/大賣/
2023/03/22	25	235.14	4	237.13	233.00	21	12,427	0.17%
2023/03/21	86	242.77	89	243.97	240.50	-3	12,444	-0.02%
2023/03/20	2	238.50	0	0.00	239.50	2	12,479	0.02%
2023/03/17	2	230.00	1	231.50	232.50	1	12,847	0.01%
2023/03/15	11	228.55	10	229.00	226.50	1	13,217	0.01%
2023/03/14	2	214.00	1	213.00	216.00	1	13,305	0.01%
2023/03/13	38	212.66	22	214.68	213.00	16	13,433	0.12%
2023/03/10	10	220.75	21	223.43	220.50	-11	13,587	-0.08%
2023/03/09	0	0.00	2	230.50	232.50	-2	13,835	-0.01%
2023/03/08	11	235.00	0	0.00	235.50	11	14,255	0.08%
2023/03/07	23	234.46	0	0.00	233.50	23	14,437	0.16%
2023/03/06	0.1	236.00	0	0.00	235.00	0.1	14,655	0.00%
2023/03/02	8	245.50	8	241.50	241.00	0	15,599	0.00%
2023/03/01	8	241.50	9	245.72	244.50	-1	15,637	-0.01%
2023/02/24	2	238.25	2	237.50	239.00	0	15,651	0.00%
2023/02/23	1	236.00	0	0.00	234.00	1	16,017	0.01%
2023/02/22	1	241.50	6	231.17	242.00	-5	15,983	-0.03%
2023/02/21	0	0.00	1	237.00	239.00	-1	16,267	-0.01%
2023/02/20	1	234.50	1	234.00	236.00	0	16,383	0.00%
2023/02/17	10	239.00	11	234.77	232.50	-1	16,529	-0.01%
2023/02/16	8	238.50	11	237.64	240.00	-3	16,582	-0.02%
2023/02/15	10	237.40	10	234.95	234.50	0	16,915	0.00%
2023/02/14	5	239.00	2	235.75	233.50	3	17,106	0.02%
2023/02/10	3	232.83	1	236.50	229.00	2	18,189	0.01%
2023/02/09	288	234.90	286.1	236.13	230.00	2	18,423	0.01%	大買/大賣/
2023/02/08	11	219.64	11	220.55	219.00	0	18,190	0.00%
2023/02/07	19	218.37	19	217.74	217.00	0	18,165	0.00%
2023/02/06	11	215.55	11	216.23	217.50	0	18,269	0.00%
2023/02/03	11	215.64	11	217.00	212.50	0	18,329	0.00%
2023/02/02	23	215.09	22	217.50	214.00	1	18,361	0.01%
2023/02/01	13.1	217.03	13	218.19	212.50	0.1	18,399	0.00%
2023/01/31	25	204.32	27	201.13	212.50	-2	18,251	-0.01%
2023/01/30	43	209.76	43	209.36	200.00	0	18,022	0.00%
2023/01/17	89	199.24	97	199.16	205.50	-8	17,738	-0.05%
2023/01/16	17	183.06	16	183.63	187.00	1	17,413	0.01%
2023/01/13	2	182.00	2	180.25	180.00	0	17,381	0.00%
2023/01/12	1	181.00	1	181.50	180.00	0	17,521	0.00%
2023/01/11	11	186.82	10	186.75	186.00	1	17,472	0.01%
2023/01/10	2	185.00	1	185.00	181.50	1	17,540	0.01%
2023/01/09	1	187.50	4.1	186.26	183.00	-3.1	17,679	-0.02%
2023/01/06	11	184.18	10	183.45	183.50	1	17,642	0.01%
2023/01/05	7.1	183.41	4	184.13	179.00	3.1	17,648	0.02%
2023/01/04	7	186.14	3	185.00	186.00	4	17,784	0.02%
2023/01/03	2	182.25	7	188.79	193.50	-5	17,906	-0.03%
2022/12/30	2,126	184.21	2,122	184.02	188.00	4	18,202	0.02%	大買/大賣/
2022/12/29	74	163.89	75	164.81	179.50	-1	18,410	-0.01%
2022/12/28	2	171.75	0	0.00	171.50	2	18,224	0.01%
2022/12/27	2	174.00	1	172.50	172.50	1	18,331	0.01%
2022/12/26	5	182.00	9	179.56	174.00	-4	18,266	-0.02%
2022/12/23	10	179.90	16.2	179.95	183.50	-6.2	18,174	-0.03%
2022/12/22	22	174.55	17	171.50	171.00	5	17,821	0.03%
2022/12/21	4	170.38	2	171.50	167.50	2	17,658	0.01%
2022/12/20	31	179.02	29	176.52	168.00	2	17,592	0.01%
2022/12/19	4	171.88	3	171.33	171.50	1	17,281	0.01%
2022/12/16	2.2	173.16	4	173.13	169.00	-1.9	17,330	-0.01%
2022/12/15	2	179.00	2	178.50	178.50	0	17,300	0.00%
2022/12/14	41	175.82	42.1	176.53	178.50	-1.1	17,038	-0.01%
2022/12/13	2	164.00	2	166.00	162.50	0	16,940	0.00%
2022/12/12	2	172.25	0	0.00	166.00	2	16,904	0.01%
2022/12/09	35	175.60	31.2	176.39	171.00	3.9	16,826	0.02%
2022/12/08	7	164.29	6	164.83	171.00	1	16,541	0.01%
2022/12/07	22	160.00	23	160.98	164.00	-1	16,413	-0.01%
2022/12/06	2	167.50	5	164.90	166.50	-3	16,349	-0.02%
2022/12/05	2	169.75	2	167.25	166.50	0	16,450	0.00%
2022/12/02	1	168.50	62	166.04	165.00	-61	16,512	-0.37%
2022/12/01	253	169.45	194	169.21	167.00	59	16,564	0.36%	大買/大賣/
2022/11/30	27	165.48	26	165.58	162.50	1	16,455	0.01%
2022/11/29	4	162.75	3	160.83	159.00	1	16,244	0.01%
2022/11/28	3	161.67	3	160.33	164.00	0	16,447	0.00%
2022/11/25	330	168.72	330	166.06	161.50	0	16,665	0.00%	大買/大賣/
2022/11/24	167	158.64	165	157.98	163.00	2	16,443	0.01%	大買/大賣/
2022/11/23	0	0.00	1	149.00	148.50	-1	16,101	-0.01%
2022/11/22	5.1	147.50	3	148.33	146.50	2.1	16,075	0.01%
2022/11/21	360	155.72	362	154.56	150.50	-2	16,110	-0.01%	大買/大賣/
2022/11/18	2	148.00	1	150.00	146.00	1	15,705	0.01%
2022/11/17	13	151.81	12	151.92	152.50	1	15,663	0.01%
2022/11/16	2	147.50	3	147.83	150.50	-1	15,234	-0.01%
2022/11/15	13	146.46	12	145.42	146.50	1	15,095	0.01%
2022/11/14	5	148.30	5	148.50	149.50	0	15,105	0.00%
2022/11/11	75	146.40	75	147.09	145.00	0	15,192	0.00%
2022/11/10	9.1	138.31	9	137.50	136.50	0.1	14,882	0.00%
2022/11/09	116.1	150.30	123	149.94	138.50	-7	14,565	-0.05%	大買/大賣/
2022/11/08	1,919	147.32	1,920	147.76	141.00	-1	13,981	-0.01%	大買/大賣/
2022/11/07	479	139.85	497	139.80	146.00	-18	13,448	-0.13%	大買/大賣/
2022/11/04	73	130.16	49	129.46	133.00	24	13,181	0.18%
2022/11/03	11	121.50	13	122.04	121.00	-2	12,956	-0.02%
2022/11/02	45	122.00	42	123.42	119.50	3	12,825	0.02%
2022/11/01	2	118.00	2	119.00	120.00	0	12,621	0.00%
2022/10/31	1	117.00	2	117.75	117.00	-1	12,485	-0.01%
2022/10/28	27	113.11	24	113.35	113.00	3	12,307	0.02%
2022/10/27	10	112.00	12	113.38	115.50	-2	12,127	-0.02%
2022/10/26	3	103.83	5	103.50	105.00	-2	11,987	-0.02%
2022/10/25	14	106.46	11	107.59	105.00	3	12,115	0.02%
2022/10/24	3	110.67	3	112.50	108.00	0	12,028	0.00%
2022/10/21	6	110.42	7	110.50	111.50	-1	11,999	-0.01%
2022/10/20	6	112.75	8	113.00	115.00	-2	11,822	-0.02%
2022/10/19	3	122.50	3	120.83	118.50	0	11,590	0.00%
2022/10/18	22	125.18	21	125.12	122.00	1	11,429	0.01%
2022/10/17	16	120.44	29	121.21	122.50	-13	11,074	-0.12%
2022/10/14	23	124.70	10	123.00	127.00	13	10,824	0.12%
2022/10/13	1	119.00	0	0.00	115.50	1	10,775	0.01%
2022/10/12	12	122.88	14	122.04	123.50	-2	10,604	-0.02%
2022/10/11	19	128.63	19	129.50	123.00	0	10,259	0.00%
2022/10/07	902	138.53	899	139.09	130.50	3	9,932	0.03%	大買/大賣/
2022/10/06	1,114	132.97	1,114	132.07	140.00	0	9,251	0.00%	大買/大賣/
2022/10/05	27	119.30	26	120.17	127.50	1	8,418	0.01%
2022/10/04	1	111.00	1	112.50	116.00	0	8,242	0.00%
2022/10/03	1	105.50	1	106.50	107.00	0	8,050	0.00%
2022/09/30	5	102.00	5	99.90	105.00	0	7,969	0.00%
2022/09/29	0	0.00	1	105.00	102.50	-1	7,855	-0.01%
2022/09/28	0	0.00	0	101.00	102.00	0	7,813	0.00%
2022/09/27	0	0.00	1	110.00	108.50	-1	7,744	-0.01%
2022/09/26	0	0.00	1	106.50	103.00	-1	7,655	-0.01%
2022/09/23	1	110.00	1	114.00	107.50	0	7,572	0.00%
2022/09/22	7	113.43	6	113.83	115.00	1	7,463	0.01%
2022/09/21	2	110.50	2	109.25	109.00	0	7,371	0.00%
2022/09/20	7	112.14	6	111.42	113.50	1	7,330	0.01%
2022/09/19	4	114.63	5	112.00	111.00	-1	7,240	-0.01%
2022/09/16	2	113.50	3	114.33	114.50	-1	7,200	-0.01%
2022/09/15	1	114.00	2	114.00	113.50	-1	7,211	-0.01%
2022/09/14	2	113.00	1	113.50	112.50	1	7,138	0.01%
2022/09/13	3	113.67	2	112.75	113.00	1	7,095	0.01%
2022/09/12	25	120.50	25	118.40	116.00	0	6,983	0.00%
2022/09/08	1	115.00	2	113.75	115.50	-1	6,819	-0.01%
2022/09/07	117	114.52	118	113.60	113.50	-1	6,746	-0.01%	大買/大賣/
2022/09/06	2	107.25	2	109.00	109.00	0	6,626	0.00%
2022/09/05	5	110.90	6	111.67	111.00	-1	6,550	-0.02%
2022/09/02	320	117.11	323	115.90	111.00	-3	6,382	-0.05%	大買/大賣/
2022/09/01	59	115.46	62	114.79	113.00	-3	6,102	-0.05%
2022/08/31	2	110.75	1	109.00	114.00	1	5,722	0.02%
2022/08/30	1	101.50	1	99.00	104.00	0	5,515	0.00%
2022/08/29	8	95.28	6	94.62	94.90	2	5,373	0.04%
2022/08/26	4	93.03	6	95.28	96.40	-2	5,309	-0.04%
2022/08/25	1	89.60	2	91.85	91.80	-1	5,105	-0.02%
2022/08/24	6	90.73	15	89.98	87.50	-9	4,994	-0.18%
2022/08/23	9	89.03	10	87.67	88.80	-1	4,887	-0.02%
2022/08/22	2	92.00	1	91.90	89.10	1	4,836	0.02%
2022/08/19	16	91.51	16	92.13	92.40	0	4,832	0.00%
2022/08/18	18	87.08	34	86.26	89.20	-16	4,704	-0.34%
2022/08/17	24	85.11	3	85.90	85.90	21	4,502	0.47%
2022/08/16	4	80.68	1	81.60	81.70	3	4,499	0.07%
2022/08/15	2	79.50	2	78.60	79.60	0	4,497	0.00%
2022/08/12	14	85.44	10	84.99	81.30	4	4,427	0.09%
2022/08/11	8	82.21	3	83.27	85.20	5	4,102	0.12%
2022/08/10	2	76.50	3	77.43	77.50	-1	3,838	-0.03%
2022/08/09	1	77.80	9	77.00	77.10	-8	3,806	-0.21%
2022/08/08	10	78.86	12	77.29	78.80	-2	3,728	-0.05%
2022/08/05	2	79.35	2	78.50	78.70	0	3,627	0.00%
2022/08/04	14	78.95	9	78.40	78.90	5	3,567	0.14%
2022/08/03	4	79.53	6	80.67	79.40	-2	3,511	-0.06%
2022/08/02	9	83.49	6	82.33	83.40	3	3,405	0.09%
2022/08/01	30	83.36	27	83.70	85.40	3	3,253	0.09%
2022/07/29	1	75.20	0	0.00	78.60	1	2,940	0.03%
2022/07/28	54	71.09	52	69.17	71.50	2	2,846	0.07%
2022/07/27	1	69.20	36	67.24	68.70	-35	2,680	-1.31%
2022/07/26	20	67.93	0	0.00	68.40	20	2,662	0.75%
2022/07/21	0	0.00	1	68.60	67.90	-1	2,602	-0.04%
2022/07/20	1	68.30	30	66.81	67.30	-29	2,532	-1.14%
2022/07/19	49	62.05	5	60.74	64.70	44	2,385	1.84%
2022/07/12	2	56.00	2	54.80	54.30	0	2,288	0.00%
2022/07/08	1	56.40	0	0.00	56.30	1	2,295	0.04%
2022/07/07	1	53.60	1	53.00	54.80	0	2,311	0.00%
2022/06/28	0	0.00	1	66.00	66.30	-1	2,490	-0.04%
2022/06/23	1	68.40	0	0.00	68.20	1	2,580	0.04%
2022/06/16	1	72.40	1	69.90	66.30	0	2,845	0.00%
2022/06/15	1	70.00	1	69.50	70.00	0	2,872	0.00%
2022/06/14	0	0.00	31	71.57	66.00	-31	2,789	-1.11%
2022/06/13	1	71.80	1	70.90	72.00	0	2,754	0.00%
2022/06/10	0	0.00	2	72.40	72.00	-2	2,767	-0.07%
2022/06/09	0	0.00	2	68.10	68.90	-2	2,724	-0.07%
2022/06/08	1	67.20	1	67.20	66.90	0	2,787	0.00%
2022/06/07	1	66.50	0	0.00	65.90	1	2,823	0.04%
2022/06/02	1	66.10	1	66.70	65.30	0	3,014	0.00%
2022/05/27	1	66.40	0	0.00	65.80	1	2,909	0.03%
2022/05/26	5	66.32	4	65.68	65.50	1	2,852	0.04%
2022/05/25	6	62.17	6	62.73	66.00	0	2,734	0.00%
2022/05/24	15	62.49	15	62.22	60.60	0	2,586	0.00%
2022/05/23	0	0.00	2	59.60	60.20	-2	2,434	-0.08%
2022/05/20	1	53.80	2	55.00	54.80	-1	2,369	-0.04%
2022/05/17	2	53.30	0	0.00	53.20	2	2,355	0.08%
2022/05/06	0	56.90	0	0.00	54.30	0	2,339	0.00%
2022/05/05	5	55.30	5	55.50	56.30	0	2,331	0.00%
2022/05/04	0	55.60	0	0.00	55.20	0	2,312	0.00%
2022/05/03	0	54.20	0	0.00	55.60	0	2,305	0.00%
2022/04/29	2	54.90	2	53.30	53.50	0	2,291	0.00%
2022/04/21	1	55.90	0	0.00	55.50	1	2,265	0.04%
2022/04/19	0	0.00	1	55.00	55.50	-1	2,249	-0.04%
2022/04/18	1	56.60	0	0.00	55.60	1	2,243	0.04%
2022/04/06	2	69.65	2	67.30	66.30	0	2,061	0.00%
2022/03/31	5	69.02	5	69.74	67.90	0	1,970	0.00%
2022/03/28	4	69.25	4.1	70.94	70.50	-0.1	1,846	-0.01%
2022/03/25	0	0.00	15	70.02	67.30	-15	1,744	-0.86%
2022/03/24	19	70.63	4	70.03	70.50	15	1,733	0.87%
2022/03/23	1	68.80	2	67.90	67.20	-1	1,610	-0.06%
2022/03/22	11	67.92	12.1	67.47	68.50	-1.1	1,558	-0.07%
2022/03/21	8	66.20	7	65.81	68.20	1	1,475	0.07%
2022/03/18	5	65.20	5	65.22	64.60	0	1,337	0.00%
2022/03/17	1	60.60	2	59.70	61.00	-1	1,188	-0.08%
2022/03/16	5	60.12	4	59.53	58.90	1	1,164	0.09%
2022/03/15	4.2	61.88	3	62.43	58.80	1.2	1,116	0.11%
2022/03/14	4	63.83	11	63.93	65.20	-7	1,054	-0.66%
2022/03/11	4	62.65	7	63.71	65.30	-3	991	-0.30%
2022/03/10	4	62.50	4	63.45	61.30	0	884	0.00%
2022/03/09	9	62.43	10	61.88	62.00	-1	839	-0.12%
2022/03/08	10	58.31	5	57.92	57.90	5	699	0.71%
2022/03/07	30	56.23	0	0.00	56.30	30	619	4.84%
2022/03/02	3	52.30	3	51.90	51.90	0	595	0.00%
2022/02/21	0	0.00	8	51.70	51.80	-8	667	-1.20%
2022/02/17	8	52.10	0	0.00	52.00	8	687	1.16%
2022/02/07	0	0.00	0.1	52.30	52.70	-0.1	791	-0.01%
2021/12/27	0	0.00	1	62.50	62.40	-1	793	-0.13%
2021/12/24	0	0.00	9	59.12	59.00	-9	775	-1.16%
2021/12/23	0	0.00	2	59.80	60.00	-2	776	-0.26%
2021/12/21	2	61.70	1	62.30	61.80	1	760	0.13%
2021/12/20	0	0.00	7	64.00	63.40	-7	749	-0.93%
2021/12/16	13	61.68	0	0.00	61.60	13	694	1.87%
2021/12/13	1	62.40	1	62.40	61.00	0	676	0.00%
2021/12/07	1	59.20	1	59.40	59.50	0	659	0.00%
2021/12/06	7	62.10	3	62.70	60.40	4	653	0.61%
2021/12/03	19	61.86	17	61.62	61.00	2	638	0.31%
2021/11/30	0.1	59.50	0	0.00	59.60	0.1	579	0.02%
2021/11/25	0	0.00	2	59.05	59.10	-2	549	-0.36%
2021/11/22	0	0.00	5	59.10	58.50	-5	525	-0.95%
2021/11/15	2	56.20	2	56.35	56.30	0	465	0.00%
2021/11/09	0	0.00	6	54.85	54.70	-6	396	-1.51%
2021/11/02	1	51.90	1	52.10	50.50	0	347	0.00%
2021/10/27	11	51.20	11	51.30	49.50	0	324	0.00%
2021/09/07	0	0.00	2	45.00	45.20	-2	390	-0.51%
2021/08/06	0	0.00	2	50.10	50.10	-2	404	-0.49%
2021/08/04	2	50.80	0	0.00	51.00	2	434	0.46%
2021/07/27	0	0.00	2	49.50	50.10	-2	441	-0.45%
2021/07/22	1	50.80	0	0.00	50.80	1	441	0.23%
2021/07/21	1	48.90	0	0.00	48.65	1	422	0.24%
2021/07/20	0	0.00	1	48.15	49.70	-1	422	-0.24%
2021/07/19	1	49.00	0	0.00	48.65	1	417	0.24%
2021/07/14	13	50.48	13	50.55	49.65	0	448	0.00%
2021/07/05	1	47.55	0	0.00	47.60	1	491	0.20%
2021/06/25	0	0.00	1	47.95	48.00	-1	555	-0.18%
2021/06/10	1	46.95	0	0.00	46.85	1	586	0.17%
2021/06/04	0	0.00	5	44.90	44.50	-5	595	-0.84%
2021/05/21	0	0.00	5	43.40	43.30	-5	617	-0.81%
2021/05/17	10	40.35	0	0.00	38.50	10	624	1.60%
2021/05/05	2	49.13	2	48.80	48.60	0	632	0.00%
2021/05/03	0	0.00	1	52.00	51.60	-1	644	-0.16%
2021/04/19	3	57.70	1	57.90	57.60	2	835	0.24%
2021/04/12	0	0.00	2	53.65	53.20	-2	845	-0.24%
2021/04/08	1	57.80	0	0.00	56.90	1	871	0.11%
2021/04/06	0	0.00	1	55.20	55.20	-1	855	-0.12%
2021/03/31	1	55.70	0	0.00	55.60	1	839	0.12%
2021/03/29	3	54.73	0	0.00	54.70	3	825	0.36%
2021/03/26	1	54.10	0	0.00	54.10	1	823	0.12%
2021/03/23	0	0.00	1	53.80	53.50	-1	837	-0.12%
2021/03/17	0	0.00	2	53.70	53.40	-2	837	-0.24%
2021/03/16	1	54.50	0	0.00	54.50	1	837	0.12%
2021/03/15	2	54.50	0	0.00	54.00	2	838	0.24%
2021/03/05	1	52.70	0	0.00	52.70	1	861	0.12%
2021/01/26	0	0.00	5	58.50	59.20	-5	952	-0.53%
2021/01/25	3	59.43	3	59.47	58.70	0	940	0.00%
2021/01/22	16	59.74	16	59.95	59.90	0	920	0.00%
2021/01/15	0	0.00	3	56.60	56.50	-3	781	-0.38%
2021/01/14	4	60.30	2	61.25	59.00	2	764	0.26%
2021/01/13	7	60.64	2	59.45	60.00	5	737	0.68%
2021/01/11	1	59.70	1	59.90	59.40	0	687	0.00%
2021/01/08	11	59.18	2	60.80	59.30	9	679	1.32%
2021/01/06	1	58.00	12	58.00	57.10	-11	637	-1.73%
2021/01/04	2	56.80	2	57.10	57.20	0	612	0.00%
2020/12/31	0	0.00	5	55.40	55.00	-5	583	-0.86%
2020/12/14	0	0.00	4	52.65	52.80	-4	610	-0.66%
2020/12/09	0	0.00	1	53.40	53.10	-1	622	-0.16%
2020/12/04	0	0.00	5	56.20	55.90	-5	628	-0.80%
2020/11/27	0	0.00	1	55.30	55.20	-1	648	-0.15%
2020/11/26	12	55.46	0	0.00	55.30	12	656	1.83%
2020/11/25	1	56.00	1	56.10	56.00	0	653	0.00%
2020/11/24	1	56.30	0	0.00	56.00	1	648	0.15%
2020/11/20	0	0.00	10	54.70	54.70	-10	665	-1.50%
2020/11/12	1	55.20	1	56.30	55.40	0	742	0.00%
2020/11/10	27	53.56	1	53.70	53.10	26	742	3.50%
2020/11/09	5	52.36	5	53.28	53.70	0	738	0.00%
2020/11/04	0	0.00	3	49.90	49.90	-3	796	-0.38%
2020/11/03	3	49.78	0	0.00	50.20	3	803	0.37%
2020/11/02	0	0.00	1	46.45	46.55	-1	813	-0.12%
2020/10/29	1	46.90	0	0.00	47.70	1	846	0.12%
2020/10/19	0	0.00	1	49.20	50.80	-1	1,051	-0.10%
2020/10/13	1	48.90	0	0.00	48.90	1	1,402	0.07%
2020/10/12	0	0.00	1	50.50	50.00	-1	1,630	-0.06%
2020/09/25	2	51.10	3	51.60	50.20	-1	1,895	-0.05%
2020/09/23	1	56.00	0	0.00	56.00	1	2,060	0.05%
2020/09/22	1	57.10	0	0.00	56.80	1	2,180	0.05%
2020/09/21	1	58.20	1	59.00	58.40	0	2,180	0.00%
2020/09/03	0	0.00	13	60.40	59.10	-13	2,529	-0.51%
2020/08/28	1	58.70	3	58.67	58.60	-2	2,739	-0.07%
2020/08/27	4	58.03	1	58.10	57.70	3	2,782	0.11%
2020/08/25	3	57.33	2	56.70	56.40	1	2,804	0.04%
2020/08/24	4	56.48	1	55.70	56.30	3	2,840	0.11%
2020/08/21	11	56.81	1	57.40	56.40	10	2,867	0.35%
2020/08/20	0	0.00	1	57.20	56.20	-1	2,942	-0.03%
2020/08/19	0	0.00	1	63.00	62.00	-1	2,946	-0.03%
2020/08/18	1	62.40	0	0.00	61.60	1	2,990	0.03%
2020/08/17	2	62.20	2	62.20	61.60	0	3,060	0.00%
2020/08/11	0	0.00	3	63.53	61.90	-3	3,533	-0.08%
2020/08/10	3	63.47	6	64.63	63.10	-3	3,551	-0.08%
2020/08/06	2	69.60	2	69.40	67.80	0	3,630	0.00%
2020/08/05	5	68.40	4	68.85	69.30	1	3,682	0.03%
2020/08/04	3	67.80	4	67.78	67.50	-1	3,705	-0.03%
2020/08/03	4	67.18	7	67.27	67.10	-3	3,754	-0.08%
2020/07/31	2	67.20	0	0.00	66.20	2	3,784	0.05%
2020/07/30	3	67.00	3	68.20	66.80	0	3,795	0.00%
2020/07/29	2	64.90	2	66.35	67.40	0	3,866	0.00%
2020/07/28	1	68.80	0	0.00	66.40	1	3,863	0.03%
2020/07/27	3	69.73	3	69.87	69.50	0	3,896	0.00%
2020/07/24	3	70.67	5	70.08	68.80	-2	3,905	-0.05%
2020/07/22	7	72.33	7	72.53	71.70	0	3,936	0.00%
2020/07/21	3	69.70	0	0.00	70.00	3	3,892	0.08%
2020/07/20	2	69.50	3	70.50	69.10	-1	3,870	-0.03%
2020/07/17	15	73.17	13	73.58	69.50	2	3,862	0.05%
2020/07/16	9	74.29	12	75.19	75.30	-3	3,786	-0.08%
2020/07/15	6	71.35	5	70.42	68.50	1	3,581	0.03%
2020/07/14	1	68.00	0	0.00	68.50	1	3,541	0.03%
2020/07/13	2	68.85	6	69.27	69.30	-4	3,568	-0.11%
2020/07/10	0	0.00	4	69.43	68.10	-4	3,601	-0.11%
2020/07/09	3	69.60	0	0.00	67.80	3	3,601	0.08%
2020/07/07	0	0.00	5	68.82	68.80	-5	3,634	-0.14%
2020/07/06	1	69.00	1	68.90	70.10	0	3,701	0.00%
2020/07/03	5	70.40	0	0.00	68.60	5	3,739	0.13%
2020/07/02	22	71.38	21	70.55	70.60	1	3,803	0.03%
2020/07/01	12	68.63	7	69.90	69.90	5	3,767	0.13%
2020/06/30	0	0.00	1	62.90	63.60	-1	3,707	-0.03%
2020/06/29	2	62.50	0	0.00	62.50	2	3,807	0.05%
2020/06/23	1	63.30	2	62.80	62.60	-1	3,973	-0.03%
2020/06/19	4	65.50	4	64.43	64.50	0	4,140	0.00%
2020/06/18	2	67.50	4	66.05	66.30	-2	4,164	-0.05%
2020/06/17	3	67.67	3	67.20	67.60	0	4,197	0.00%
2020/06/16	2	63.90	0	0.00	64.50	2	4,178	0.05%
2020/06/15	0	0.00	2	64.25	62.80	-2	4,247	-0.05%
2020/06/12	6	63.57	5	64.44	65.00	1	4,313	0.02%
2020/06/11	2	69.20	2	67.25	66.70	0	4,325	0.00%
2020/06/10	1	66.40	4	66.93	69.90	-3	4,380	-0.07%
2020/06/09	5	67.78	1	70.50	65.70	4	4,398	0.09%
2020/06/08	4	72.98	8	73.44	73.00	-4	4,344	-0.09%
2020/06/05	1	73.00	0	0.00	72.90	1	4,397	0.02%
2020/06/04	13	74.89	8	75.26	73.50	5	4,438	0.11%
2020/06/03	1	74.10	7	74.27	73.80	-6	4,378	-0.14%
2020/06/02	8	74.09	6	73.42	72.10	2	4,365	0.05%
2020/06/01	5	74.62	1	74.30	73.80	4	4,368	0.09%
2020/05/29	0	0.00	3	73.83	73.80	-3	4,379	-0.07%
2020/05/28	4	73.73	7	72.03	72.20	-3	4,392	-0.07%
2020/05/27	9	74.99	6	75.65	73.00	3	4,437	0.07%
2020/05/26	12	74.47	10	74.52	74.90	2	4,450	0.04%
2020/05/25	3	73.33	6	73.28	74.60	-3	4,551	-0.07%
2020/05/22	6	73.08	5	72.70	71.00	1	4,608	0.02%
2020/05/21	4	73.93	3	73.77	75.50	1	4,741	0.02%
2020/05/20	2	71.35	6	71.05	71.50	-4	4,852	-0.08%
2020/05/19	7	67.56	17	66.66	68.70	-10	4,954	-0.20%
2020/05/18	0	0.00	1	64.30	63.20	-1	5,033	-0.02%
2020/05/15	4	62.95	1	63.00	62.50	3	5,026	0.06%
2020/05/14	4	67.08	7	67.73	64.50	-3	5,059	-0.06%
2020/05/13	34	68.48	29	69.01	68.00	5	5,074	0.10%
2020/05/12	1	70.10	10	66.00	70.10	-9	5,061	-0.18%
2020/05/11	18	65.81	7	65.54	65.60	11	5,073	0.22%
2020/05/08	7	66.04	4	66.68	65.70	3	5,099	0.06%
2020/05/07	19	64.74	16	64.89	66.10	3	5,126	0.06%
2020/05/06	10	63.88	9	64.34	63.40	1	5,214	0.02%
2020/05/05	11	64.35	25	64.67	64.20	-14	5,346	-0.26%
2020/05/04	8	63.31	0	0.00	62.90	8	5,361	0.15%
2020/04/30	7	64.87	2	64.20	64.20	5	5,439	0.09%
2020/04/29	15	63.67	42	64.01	63.30	-27	5,537	-0.49%
2020/04/28	51	63.90	27	64.61	63.40	24	5,574	0.43%
2020/04/27	4	63.47	12	62.66	64.30	-8	5,709	-0.14%
2020/04/24	1	60.90	0	0.00	60.60	1	5,701	0.02%
2020/04/23	8	61.33	5	61.70	61.10	3	5,762	0.05%
2020/04/22	1	61.60	0	0.00	61.30	1	5,806	0.02%
2020/04/21	7	62.97	7	63.30	62.00	0	5,838	0.00%
2020/04/20	6	62.52	5	62.82	61.80	1	5,917	0.02%
2020/04/17	13	62.79	0	0.00	61.20	13	5,949	0.22%
2020/04/15	3	64.30	6	63.33	63.60	-3	6,290	-0.05%
2020/04/14	7	61.69	5	61.34	61.40	2	6,422	0.03%
2020/04/13	3	60.60	5	60.48	59.60	-2	6,433	-0.03%
2020/04/10	7	59.17	7	58.74	60.50	0	6,439	0.00%
2020/04/09	13	60.40	16	59.91	59.10	-3	6,428	-0.05%
2020/04/08	1	60.00	0	0.00	58.50	1	6,326	0.02%
2020/04/07	1	59.50	1	58.70	59.00	0	6,280	0.00%
2020/04/06	9	54.03	11	54.08	56.40	-2	6,211	-0.03%
2020/04/01	7	49.95	5	50.36	51.30	2	6,123	0.03%
2020/03/31	10	50.20	18	49.32	49.45	-8	6,107	-0.13%
2020/03/30	13	46.23	4	46.60	48.45	9	6,018	0.15%
2020/03/27	4	47.81	8	49.54	47.10	-4	5,993	-0.07%
2020/03/26	9	46.10	9	46.42	47.75	0	5,868	0.00%
2020/03/25	1	43.00	2	43.33	43.45	-1	5,762	-0.02%
2020/03/24	3	41.55	1	41.05	41.60	2	5,666	0.04%
2020/03/18	15	46.25	10	45.40	44.50	5	5,515	0.09%
2020/03/17	0	0.00	2	46.80	44.85	-2	5,438	-0.04%
2020/03/16	0	0.00	5	52.80	49.80	-5	5,348	-0.09%
2020/03/13	2	54.35	0	0.00	55.30	2	5,276	0.04%
2020/03/12	2	55.50	0	0.00	55.50	2	5,162	0.04%
2020/03/11	1	64.30	4	62.60	60.70	-3	5,051	-0.06%
2020/03/10	1	64.30	0	0.00	65.20	1	4,978	0.02%
2020/03/09	2	66.20	9	67.11	63.60	-7	4,903	-0.14%
2020/03/06	1	70.80	2	71.20	70.60	-1	4,832	-0.02%
2020/03/05	6	72.72	6	71.92	72.20	0	4,809	0.00%
2020/03/03	5	73.14	4	73.18	71.20	1	4,738	0.02%
2020/03/02	5	70.50	5	71.10	71.10	0	4,693	0.00%
2020/02/27	4	73.25	4	72.80	70.20	0	4,637	0.00%
2020/02/25	15	78.53	10	79.14	77.60	5	4,464	0.11%
2020/02/24	2	79.30	2	78.95	78.00	0	4,310	0.00%
2020/02/21	34	84.80	31	84.85	82.60	3	4,194	0.07%
2020/02/20	7	82.20	6	81.67	85.00	1	3,978	0.03%
2020/02/19	180	78.74	183	79.65	79.00	-3	3,731	-0.08%	大買/大賣/
2020/02/18	21	76.07	14	75.75	74.60	7	3,429	0.20%
2020/02/17	1	73.20	1	72.60	72.10	0	3,200	0.00%
2020/02/14	2	71.70	2	71.30	73.20	0	3,157	0.00%
2020/02/13	1	74.20	1.3	71.08	71.20	-0.3	3,082	-0.01%
2020/02/11	18	73.59	18	72.68	72.20	0	2,930	0.00%
2020/02/10	1	69.90	2	70.00	71.50	-1	2,839	-0.04%
2020/02/07	2	76.80	2	76.20	72.30	0	2,770	0.00%
2020/02/06	8	76.73	8	76.10	76.00	0	2,679	0.00%
2020/02/05	10	74.62	10	74.11	74.50	0	2,541	0.00%
2020/02/04	2	73.35	2	73.35	71.70	0	2,382	0.00%
2020/02/03	6	69.40	5	69.94	68.90	1	2,271	0.04%
2020/01/31	10	73.31	17	72.75	72.60	-7	2,169	-0.32%
2020/01/20	44.1	83.63	44	84.03	86.00	0.1	1,936	0.01%
2020/01/17	2	79.20	2	78.40	79.00	0	1,749	0.00%
2020/01/16	2	80.10	2	80.15	78.90	0	1,688	0.00%
2020/01/15	0	0.00	8	78.60	79.90	-8	1,601	-0.50%
2020/01/14	6	78.20	6	77.30	79.10	0	1,518	0.00%
2020/01/13	95.2	75.09	95	75.90	78.00	0.2	1,434	0.01%
2020/01/10	0	0.00	2	70.90	71.90	-2	1,230	-0.16%
2020/01/09	9	71.02	17	70.65	71.20	-8	1,164	-0.69%
2020/01/08	116	69.95	98	70.18	70.90	18	1,002	1.80%	大買/
2020/01/07	6	61.90	10	62.73	64.50	-4	730	-0.55%
2020/01/06	6	57.60	0	0.00	59.90	6	540	1.11%
2020/01/03	5	57.10	5	57.40	58.00	0	484	0.00%
2019/12/27	1	53.60	3	54.60	53.70	-2	357	-0.56%
2019/12/25	1	53.20	1.1	53.85	54.50	-0.1	277	-0.04%
2019/12/13	0	0.00	1	45.50	45.40	-1	159	-0.63%
2019/12/12	1	45.20	0	0.00	45.70	1	156	0.64%
2019/11/26	0	0.00	3	45.00	45.05	-3	127	-2.35%
2019/11/25	3	44.10	0	0.00	45.05	3	121	2.47%
2019/08/02	0	0.00	1	43.00	43.45	-1	107	-0.93%
2019/07/04	1	44.80	0	0.00	44.80	1	107	0.93%
2019/06/28	0	0.00	8	43.85	43.90	-8	116	-6.87%
2019/06/26	0	0.00	12	43.94	43.85	-12	121	-9.85%
2019/06/25	0	0.00	15	44.14	44.15	-15	121	-12.35%
2019/05/27	1	41.95	0	0.00	42.20	1	173	0.58%
2019/05/09	1	41.95	0	0.00	41.60	1	220	0.45%
2019/05/07	1	43.25	2	43.00	43.20	-1	218	-0.46%
2019/05/02	5	44.77	0	0.00	44.40	5	219	2.28%
2019/04/30	1	44.55	0	0.00	44.35	1	218	0.46%
2019/04/22	2	46.43	0	0.00	46.15	2	219	0.91%
2019/04/17	1	46.30	0	0.00	46.40	1	219	0.46%
2019/04/16	2	45.55	1	45.70	46.30	1	218	0.46%
2019/04/12	1	46.00	0	0.00	45.40	1	214	0.47%
2019/04/11	3	45.80	0	0.00	45.50	3	213	1.41%
2019/04/10	4	46.45	0	0.00	46.20	4	207	1.93%
2019/04/09	2	46.93	0	0.00	47.15	2	203	0.98%
2019/04/08	16	48.07	11	48.43	47.50	5	200	2.49%
2019/04/02	0	0.00	27	46.86	47.00	-27	191	-14.07%
2019/04/01	0	0.00	20	46.23	47.00	-20	190	-10.49%
2019/03/28	20	45.30	0	0.00	45.15	20	183	10.88%
2019/03/27	1	45.65	0	0.00	45.65	1	181	0.55%
2019/03/26	1	45.75	0	0.00	45.70	1	181	0.55%
2019/03/20	1	46.80	0	0.00	46.65	1	177	0.56%
2019/03/18	1	47.00	0	0.00	46.95	1	174	0.57%
2019/03/15	0	0.00	1	47.90	47.90	-1	170	-0.59%
2019/03/14	2	47.83	0	0.00	47.95	2	168	1.19%
2019/03/13	5	47.68	0	0.00	48.50	5	165	3.01%
2019/03/07	8	45.89	0	0.00	46.10	8	147	5.41%
2019/03/06	5	46.09	0	0.00	46.95	5	143	3.47%
2019/03/05	1	46.00	0	0.00	46.15	1	142	0.70%
2019/02/27	1	44.00	0	0.00	44.20	1	129	0.78%
2019/02/26	1	43.80	0	0.00	43.95	1	126	0.79%
2019/02/25	11	44.06	0	0.00	44.00	11	123	8.92%
2019/02/22	0	0.00	1	43.60	43.75	-1	120	-0.83%
2019/02/14	1	40.80	3	40.80	40.90	-2	91	-2.19%
2019/02/13	1	39.45	0	0.00	40.50	1	79	1.25%
2018/12/03	0	0.00	2	38.30	39.00	-2	186	-1.07%
2018/11/29	0	0.00	1	38.50	38.00	-1	197	-0.51%
2018/11/15	3	35.87	0	0.00	35.80	3	263	1.14%
2018/11/02	1	36.00	0	0.00	36.05	1	310	0.32%
2018/10/26	1	34.20	0	0.00	34.50	1	325	0.31%
2018/10/25	1	35.40	0	0.00	35.30	1	326	0.31%
2018/10/19	1	36.70	0	0.00	36.85	1	389	0.26%
2018/10/12	0	0.00	1	37.20	37.70	-1	445	-0.22%
2018/10/11	1	36.10	0	0.00	36.05	1	444	0.23%
2018/10/05	0	0.00	2	42.85	42.80	-2	429	-0.47%
2018/09/12	1	49.10	0	0.00	48.10	1	636	0.16%
2018/09/11	1	49.40	0	0.00	48.65	1	637	0.16%
2018/08/30	1	52.00	1	51.50	52.80	0	654	0.00%
2018/08/29	0	0.00	5	51.50	51.00	-5	635	-0.79%
2018/08/16	0.1	49.15	0	0.00	49.40	0.1	636	0.02%
2018/08/02	5	49.36	0	0.00	49.15	5	590	0.85%
2018/07/27	5	53.00	5	52.20	52.90	0	570	0.00%
2018/07/26	5	52.90	5	52.70	52.90	0	558	0.00%
2018/07/25	5	53.80	8	51.94	51.60	-3	517	-0.58%
2018/07/24	0	0.00	5	52.50	52.50	-5	489	-1.02%
2018/07/17	0	0.00	8	49.83	49.60	-8	464	-1.72%
2018/07/16	5	50.10	0	0.00	49.85	5	465	1.07%
2018/07/13	8	50.40	0	0.00	50.40	8	464	1.72%
2018/07/12	0	0.00	5	51.40	50.90	-5	460	-1.09%
2018/07/06	1	48.05	2	48.25	48.55	-1	499	-0.20%
2018/07/05	0	0.00	1	48.30	48.10	-1	503	-0.20%
2018/07/03	1	49.50	0	0.00	49.70	1	501	0.20%
2018/07/02	11	52.34	14	51.46	51.00	-3	484	-0.62%
2018/06/29	10	51.33	0	0.00	51.90	10	450	2.22%
2018/06/08	0	0.00	1	48.60	48.00	-1	330	-0.30%
2018/06/06	1	45.80	0	0.00	45.90	1	302	0.33%
2018/05/08	0	0.00	1	42.50	42.05	-1	377	-0.27%
2018/04/25	5	44.23	0	0.00	44.30	5	446	1.12%
2018/04/10	0	0.00	1	45.05	45.05	-1	576	-0.17%
2018/04/09	2	45.75	0	0.00	45.35	2	571	0.35%
2018/03/27	0	0.00	5	45.50	45.70	-5	562	-0.89%
2018/03/13	0	0.00	1	43.80	43.60	-1	556	-0.18%
2018/03/12	1	43.10	2	43.35	43.10	-1	553	-0.18%
2018/03/09	1	43.85	1	44.00	43.90	0	549	0.00%
2018/03/08	0	0.00	1	45.60	45.30	-1	539	-0.19%
2018/03/07	1	43.10	1	44.10	44.15	0	522	0.00%
2018/03/06	0	0.00	1	43.35	43.10	-1	519	-0.19%
2018/03/05	1	42.80	0	0.00	42.70	1	518	0.19%
2018/03/01	1	43.70	0	0.00	43.70	1	515	0.19%
2018/02/27	1	43.60	0	0.00	43.55	1	513	0.19%
2018/02/26	1	43.75	0	0.00	44.00	1	511	0.20%
2018/02/23	0	0.00	4	43.75	43.65	-4	508	-0.79%
2018/02/06	3	40.00	3	39.40	38.50	0	480	0.00%
2018/01/30	1	43.20	0	0.00	43.15	1	467	0.21%
2018/01/29	3	44.70	1	44.10	44.15	2	461	0.43%
2018/01/26	1	45.40	0	0.00	44.60	1	459	0.22%
2018/01/24	2	43.95	0	0.00	43.85	2	445	0.45%
2018/01/17	0	0.00	2	45.10	45.10	-2	384	-0.52%
2018/01/16	1	47.10	1	45.85	45.95	0	353	0.00%
2018/01/15	3	45.68	1	46.80	45.90	2	313	0.64%
2018/01/12	1	42.00	1	42.50	43.45	0	245	0.00%