高力 (8996)-富邦-台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
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－富邦-台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

富邦-台中券商分點個股進出
富邦-台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
2024/12/03	7.1	352.40	4	350.26	349.50	3.1	3,749	0.08%
2024/12/02	8	345.25	9	350.10	353.00	-1	3,717	-0.03%
2024/11/29	4	332.75	5	337.89	339.50	-1	3,689	-0.03%
2024/11/28	2	321.47	2	320.75	319.50	0	3,683	0.00%
2024/11/27	1	329.00	3	329.69	331.00	-2	3,704	-0.05%
2024/11/26	3	325.16	1	322.50	322.50	2	3,696	0.05%
2024/11/25	0	326.50	0	0.00	333.50	0	3,693	0.00%
2024/11/22	3	333.82	2.1	329.59	329.50	0.9	3,698	0.03%
2024/11/21	7	336.94	4	339.63	332.00	3	3,675	0.08%
2024/11/20	7	342.86	7	343.00	341.00	0	3,623	0.00%
2024/11/19	9	330.89	20.1	333.42	342.50	-11.1	3,495	-0.32%
2024/11/18	17	320.35	15.1	324.25	311.50	2	3,369	0.06%
2024/11/15	10	321.50	6.1	321.50	323.50	3.9	3,167	0.12%
2024/11/14	0.3	298.04	1	312.82	294.50	-0.7	3,101	-0.02%
2024/11/13	0	0.00	1	308.50	308.50	-1	3,066	-0.03%
2024/11/12	0.2	303.50	0	0.00	301.50	0.2	3,117	0.01%
2024/11/11	3	314.34	2	314.51	313.00	1	3,121	0.03%
2024/11/08	0	306.00	2	313.00	305.50	-2	3,152	-0.06%
2024/11/07	0	312.50	1	311.50	309.00	-1	3,184	-0.03%
2024/11/06	1	312.00	3	312.50	313.00	-2	3,243	-0.06%
2024/11/05	1	310.84	0	0.00	304.00	1	3,242	0.03%
2024/11/04	0	0.00	2	305.00	309.50	-2	3,342	-0.06%
2024/11/01	5.5	305.34	3	309.67	305.00	2.5	3,317	0.07%
2024/10/30	2	324.98	1	321.50	322.00	1	3,338	0.03%
2024/10/29	0	315.75	1	317.00	315.50	-1	3,356	-0.03%
2024/10/28	1	327.50	0	0.00	325.50	1	3,358	0.03%
2024/10/25	0.8	332.28	2.1	331.66	332.50	-1.3	3,397	-0.04%
2024/10/24	1.1	336.15	0	0.00	336.00	1.1	3,473	0.03%
2024/10/23	2	350.25	2	350.75	350.00	0	3,454	0.00%
2024/10/22	0.2	343.55	1	343.00	343.00	-0.8	3,458	-0.02%
2024/10/21	0	350.63	3	348.33	351.50	-3	3,474	-0.09%
2024/10/18	1	355.50	0.6	351.23	346.00	0.4	3,485	0.01%
2024/10/17	5	351.89	3.5	354.34	349.00	1.6	3,504	0.04%
2024/10/16	0	352.50	1	354.00	356.00	-1	3,536	-0.03%
2024/10/15	9	358.78	1	360.50	359.50	8	3,653	0.22%
2024/10/14	2	352.50	4	355.38	354.00	-2	3,695	-0.05%
2024/10/11	13.1	343.09	9	339.72	336.00	4.1	3,661	0.11%
2024/10/09	4	356.74	2	353.25	352.00	2	3,625	0.06%
2024/10/08	5	353.90	2	360.50	355.00	3	3,601	0.08%
2024/10/07	11.1	369.23	0	356.50	351.50	11	3,565	0.31%
2024/10/04	0.1	393.02	3	393.50	390.50	-2.9	3,536	-0.08%
2024/10/01	1	406.50	0	0.00	405.00	1	3,567	0.03%
2024/09/30	0	0.00	6	403.50	411.50	-6	3,620	-0.17%
2024/09/27	0	417.00	4	418.50	415.50	-4	3,737	-0.11%
2024/09/26	0	0.00	3.1	432.45	430.00	-3.1	3,765	-0.08%
2024/09/25	0.1	416.00	3.4	424.27	430.00	-3.3	3,833	-0.09%
2024/09/24	0	0.00	5.2	400.77	408.00	-5.2	3,853	-0.13%
2024/09/23	0	0.00	2	399.75	400.00	-2	3,876	-0.05%
2024/09/20	0	399.73	1	409.00	395.00	-1	3,945	-0.02%
2024/09/19	6	388.59	14	391.96	402.00	-8	3,982	-0.20%
2024/09/18	3.1	377.06	3	382.50	372.00	0.1	3,939	0.00%
2024/09/16	12	387.38	4	382.63	378.50	8	3,941	0.20%
2024/09/13	10	395.85	7.7	396.79	398.50	2.3	3,923	0.06%
2024/09/12	3	393.00	7.1	398.80	398.50	-4.1	3,908	-0.10%
2024/09/11	2	378.50	4.2	381.83	382.50	-2.2	3,898	-0.06%
2024/09/10	18.1	387.10	7	377.92	371.00	11.1	3,898	0.28%
2024/09/09	1	389.50	8.4	386.29	399.00	-7.4	3,734	-0.20%
2024/09/06	4	357.75	4	361.00	363.00	0	3,581	0.00%
2024/09/05	3	355.50	3.2	362.05	359.50	-0.2	3,540	0.00%
2024/09/04	8.4	347.75	14	349.86	345.00	-5.6	3,460	-0.16%
2024/09/03	7.1	364.71	3	366.83	364.50	4.1	3,402	0.12%
2024/09/02	2	373.00	3	377.84	370.00	-1	3,372	-0.03%
2024/08/30	12	377.54	6	374.83	371.50	6	3,336	0.18%
2024/08/29	8	362.94	2	373.00	362.50	6	3,266	0.18%
2024/08/28	4	374.00	0	0.00	374.00	4	3,211	0.12%
2024/08/27	0	367.00	6	372.75	379.00	-6	3,182	-0.19%
2024/08/26	3	365.50	1	372.50	362.00	2	3,265	0.06%
2024/08/23	2	361.25	3	360.33	364.50	-1	3,299	-0.03%
2024/08/22	3	362.33	5.2	359.12	364.00	-2.2	3,359	-0.07%
2024/08/21	2	356.00	1	356.00	356.00	1	3,444	0.03%
2024/08/20	5	361.10	5	358.20	359.00	0	3,597	0.00%
2024/08/19	1	348.50	0	0.00	352.00	1	3,590	0.03%
2024/08/16	0	0.00	3	346.83	350.00	-3	3,571	-0.08%
2024/08/15	1	333.00	1	336.00	336.00	0	3,524	0.00%
2024/08/14	6	335.75	4	340.88	338.00	2	3,509	0.06%
2024/08/13	4	329.13	4	330.13	334.00	0	3,447	0.00%
2024/08/12	2.2	331.45	0	0.00	331.50	2.2	3,437	0.06%
2024/08/09	4	316.00	2	316.00	314.00	2	3,383	0.06%
2024/08/08	6	302.00	4	301.14	297.00	2	3,336	0.06%
2024/08/07	2	310.00	3.1	309.49	310.00	-1.1	3,258	-0.03%
2024/08/06	4	273.49	3.1	277.87	282.00	1	3,215	0.03%
2024/08/05	0.1	295.50	0	0.00	295.50	0.1	3,127	0.00%
2024/08/02	5.1	334.45	0	0.00	328.00	5.1	3,155	0.16%
2024/08/01	1	359.00	1	363.00	364.00	0	3,163	0.00%
2024/07/31	0	355.67	0	0.00	351.50	0	3,257	0.00%
2024/07/30	1	349.00	1.5	357.22	361.50	-0.5	3,446	-0.01%
2024/07/29	3.4	345.15	0.3	346.00	344.50	3.1	3,674	0.08%
2024/07/26	0.6	377.31	1	377.50	374.00	-0.4	3,936	-0.01%
2024/07/23	0.1	388.50	1	388.50	391.00	-0.9	4,067	-0.02%
2024/07/22	0.1	375.82	0	375.00	374.00	0.1	4,325	0.00%
2024/07/19	4.2	391.17	3	391.50	385.00	1.2	4,523	0.03%
2024/07/18	0.2	387.06	1	385.01	390.00	-0.8	4,585	-0.02%
2024/07/17	0	394.00	1	410.00	396.00	-1	4,637	-0.02%
2024/07/16	25.1	405.29	15	414.60	400.50	10.1	4,716	0.21%
2024/07/15	9.3	422.91	3.6	439.63	409.00	5.7	4,773	0.12%
2024/07/12	0.3	455.69	0	0.00	454.00	0.3	4,805	0.01%
2024/07/11	0.2	462.53	0	0.00	461.50	0.2	4,830	0.00%
2024/07/10	1.2	468.54	0	0.00	468.50	1.2	4,856	0.02%
2024/07/09	0.2	468.76	0	0.00	473.00	0.2	4,901	0.00%
2024/07/08	2.2	477.51	0	0.00	475.00	2.2	4,925	0.05%
2024/07/05	0.1	482.23	0	0.00	490.00	0.1	4,935	0.00%
2024/07/04	3.3	482.62	2	490.24	482.50	1.3	4,945	0.03%
2024/07/03	5	496.00	9.3	496.83	492.00	-4.3	5,028	-0.08%
2024/07/02	1	461.35	0.2	450.17	464.00	0.9	5,022	0.02%
2024/07/01	4.4	457.23	2	462.00	450.00	2.4	5,099	0.05%
2024/06/28	0	0.00	0	481.50	482.00	0	5,131	0.00%
2024/06/27	1	483.50	1.2	477.75	474.00	-0.2	5,186	0.00%
2024/06/26	1	471.80	2.1	486.78	486.50	-1	5,289	-0.02%
2024/06/25	2.2	461.47	1	458.00	469.00	1.2	5,370	0.02%
2024/06/24	3.1	462.36	2.1	459.90	464.00	1	5,556	0.02%
2024/06/21	1.1	464.70	0	0.00	464.00	1.1	5,904	0.02%
2024/06/20	2	476.00	5	477.80	482.00	-3	6,245	-0.05%
2024/06/19	1.2	467.24	0	0.00	470.00	1.2	6,435	0.02%
2024/06/18	9.7	475.79	15	464.23	474.50	-5.3	6,671	-0.08%
2024/06/17	3.5	514.14	0.1	515.00	504.00	3.4	6,813	0.05%
2024/06/14	2	500.00	1	503.00	505.00	1	6,897	0.01%
2024/06/13	2	488.00	0	0.00	487.00	2	7,132	0.03%
2024/06/11	0.1	474.50	10	467.00	475.00	-10	7,311	-0.14%
2024/06/06	0	472.00	0	0.00	479.50	0	7,835	0.00%
2024/06/05	0	0.00	0	488.00	468.00	0	8,037	0.00%
2024/06/03	0	0.00	1	492.50	491.00	-1	8,401	-0.01%
2024/05/31	0	490.73	1	492.00	500.00	-1	8,643	-0.01%
2024/05/30	8.3	512.89	5	513.41	501.00	3.3	8,755	0.04%
2024/05/29	6.2	495.77	5	496.60	498.50	1.2	8,844	0.01%
2024/05/28	4.3	504.88	4	496.02	496.00	0.3	8,986	0.00%
2024/05/27	2.5	503.37	3.1	512.16	511.00	-0.6	9,008	-0.01%
2024/05/24	21.7	477.54	24.6	480.84	495.00	-2.9	8,963	-0.03%
2024/05/23	1	472.06	2.5	470.48	478.00	-1.5	8,898	-0.02%
2024/05/21	0	0.00	1	427.00	436.00	-1	9,010	-0.01%
2024/05/20	1.6	436.26	0	0.00	427.00	1.6	9,061	0.02%
2024/05/17	0	0.00	2	438.00	442.50	-2	9,163	-0.02%
2024/05/16	0.1	432.97	0	436.00	437.00	0.1	9,299	0.00%
2024/05/15	0.6	429.59	0.1	429.00	427.00	0.5	9,506	0.01%
2024/05/14	0	0.00	1	430.00	429.00	-1	9,672	-0.01%
2024/05/13	0	0.00	1.1	423.45	424.00	-1.1	10,027	-0.01%
2024/05/10	1.1	420.00	0	0.00	422.50	1.1	10,277	0.01%
2024/05/09	2	423.25	2.1	422.52	425.00	-0.1	10,370	0.00%
2024/05/08	0	402.50	0	0.00	414.50	0	10,352	0.00%
2024/05/07	6	416.68	7.3	409.04	409.00	-1.3	10,364	-0.01%
2024/05/06	10.2	415.89	11	412.27	412.00	-0.8	10,327	-0.01%
2024/05/03	27.1	425.69	22.2	426.72	417.00	4.9	10,210	0.05%
2024/05/02	16.1	429.97	15.2	427.89	423.00	0.9	10,002	0.01%
2024/04/30	6	421.34	10.7	425.30	433.00	-4.7	9,750	-0.05%
2024/04/29	1	393.50	19	391.60	394.00	-18	9,490	-0.19%
2024/04/26	25	388.22	24	384.73	383.50	1	9,403	0.01%
2024/04/25	19.1	366.89	16	369.03	368.00	3.1	9,117	0.03%
2024/04/24	3	355.00	17	359.15	361.50	-14	8,882	-0.16%
2024/04/23	4.1	331.79	4	332.00	329.00	0.1	8,794	0.00%
2024/04/22	11	345.00	7	348.79	333.50	4	8,706	0.05%
2024/04/19	28.4	359.39	22	357.77	351.50	6.4	8,566	0.07%
2024/04/18	3.2	356.52	5	358.30	364.00	-1.8	8,370	-0.02%
2024/04/17	7	341.64	40	333.46	335.00	-33	8,264	-0.40%
2024/04/16	2	324.27	1	325.95	327.00	1	8,202	0.01%
2024/04/15	6	347.65	10.3	342.09	337.50	-4.3	8,160	-0.05%
2024/04/12	4.4	355.62	3	357.00	360.00	1.4	8,099	0.02%
2024/04/11	1.1	348.96	1	353.98	356.00	0.1	8,023	0.00%
2024/04/10	4.1	361.45	3	357.17	353.50	1.1	7,984	0.01%
2024/04/09	9.2	359.01	30	358.22	359.50	-20.9	7,943	-0.26%
2024/04/08	27	374.37	26.1	376.37	367.50	0.9	7,816	0.01%
2024/04/03	18.1	365.14	5.1	362.82	364.00	13.1	7,714	0.17%
2024/04/02	10.2	360.72	8	368.25	362.00	2.2	7,618	0.03%
2024/04/01	11.1	364.30	7	366.07	363.00	4.1	7,532	0.05%
2024/03/29	10.1	366.48	1.3	367.52	366.00	8.9	7,476	0.12%
2024/03/28	5.1	376.69	4.3	376.80	379.00	0.8	7,368	0.01%
2024/03/27	6	372.10	25	368.64	383.00	-19	7,262	-0.26%
2024/03/26	30.5	375.30	44.2	372.07	370.00	-13.7	7,045	-0.20%
2024/03/25	17.1	387.77	14.5	386.94	390.50	2.6	6,684	0.04%
2024/03/22	7.2	371.80	18.7	381.68	387.50	-11.5	6,343	-0.18%
2024/03/21	4.1	339.72	20	345.40	352.50	-15.9	6,142	-0.26%
2024/03/20	44.1	326.84	46.4	332.92	320.50	-2.3	5,904	-0.04%
2024/03/19	24.1	322.97	6.1	322.79	318.50	18	5,723	0.31%
2024/03/18	9.6	323.35	27.4	322.29	327.00	-17.8	5,589	-0.32%
2024/03/15	10	300.55	3.2	300.03	297.50	6.8	5,423	0.13%
2024/03/14	6.2	296.59	3.2	298.13	298.50	3	5,490	0.05%
2024/03/13	18.5	306.61	27	307.22	305.00	-8.5	5,573	-0.15%
2024/03/12	23.2	321.10	17	321.09	315.00	6.2	5,577	0.11%
2024/03/11	5	307.80	10.1	306.46	313.50	-5.1	5,346	-0.10%
2024/03/08	21	289.55	17.4	290.00	288.50	3.6	5,180	0.07%
2024/03/07	40	305.68	13.1	307.77	302.00	26.9	5,081	0.53%
2024/03/06	29.1	308.41	26.1	307.92	308.00	3	4,916	0.06%
2024/03/05	20	300.00	11.3	299.31	300.00	8.8	4,700	0.19%
2024/03/04	27	302.76	12	303.88	296.00	15	4,638	0.32%
2024/03/01	17.8	288.18	24	285.78	292.50	-6.2	4,476	-0.14%
2024/02/29	34.1	274.55	36	273.54	277.50	-2	4,336	-0.05%
2024/02/27	32	262.33	16.1	259.76	261.50	15.9	4,313	0.37%
2024/02/26	17.3	274.03	3	272.83	264.50	14.3	4,310	0.33%
2024/02/23	2.1	278.33	18	275.81	270.00	-15.9	4,285	-0.37%
2024/02/22	6.7	278.29	11	279.95	277.00	-4.3	4,293	-0.10%
2024/02/21	11	272.68	17.2	271.28	270.50	-6.1	4,302	-0.14%
2024/02/20	10	273.35	8.5	272.29	274.00	1.5	4,532	0.03%
2024/02/19	20.2	288.94	21	287.14	279.50	-0.8	4,566	-0.02%
2024/02/16	24	290.94	19.5	285.51	287.00	4.5	4,632	0.10%
2024/02/15	26.1	277.52	11	275.66	275.50	15	4,506	0.33%
2024/02/05	35.6	272.88	31	275.05	273.00	4.6	4,356	0.11%
2024/02/02	4.2	248.72	37	249.24	261.50	-32.8	4,015	-0.82%
2024/02/01	21.1	237.79	6.1	235.98	238.50	15	3,830	0.39%
2024/01/31	0	229.00	0	0.00	227.00	0	3,797	0.00%
2024/01/30	5	234.40	4.1	234.59	232.00	0.9	3,819	0.02%
2024/01/29	1.2	232.58	4.1	232.61	232.50	-2.9	3,840	-0.08%
2024/01/26	2	222.75	2.3	222.50	224.00	-0.3	3,820	-0.01%
2024/01/25	0	0.00	1	224.00	221.00	-1	3,850	-0.03%
2024/01/24	4	227.75	1	228.90	225.50	3	3,877	0.08%
2024/01/23	21.1	234.55	8	233.37	230.50	13.1	3,916	0.33%
2024/01/22	11.1	220.88	11.2	227.21	229.00	-0.1	3,857	0.00%
2024/01/19	1	209.51	0	210.00	210.00	1	3,874	0.03%
2024/01/18	0.1	211.32	0	0.00	209.00	0.1	3,936	0.00%
2024/01/17	0.1	213.33	0	0.00	211.50	0.1	4,030	0.00%
2024/01/15	0	217.00	0	0.00	217.00	0	4,254	0.00%
2024/01/12	2	216.00	2	216.00	214.50	0	4,387	0.00%
2024/01/11	0	0.00	2.2	217.80	219.00	-2.2	4,506	-0.05%
2024/01/10	0.3	210.50	1	210.50	210.00	-0.7	4,587	-0.02%
2024/01/09	4	213.13	2	214.00	212.50	2	4,756	0.04%
2024/01/08	0	0.00	2	219.75	216.00	-2	4,927	-0.04%
2024/01/04	3	218.00	0	0.00	216.00	3	5,374	0.06%
2024/01/02	1	220.01	0	0.00	219.50	1	5,475	0.02%
2023/12/29	1	221.50	1	224.00	223.00	0	5,501	0.00%
2023/12/28	1	221.50	1	221.50	221.00	0	5,540	0.00%
2023/12/27	3	226.00	1	227.50	224.00	2	5,574	0.04%
2023/12/26	2	226.29	0	228.29	228.00	2	5,607	0.04%
2023/12/25	1	222.50	5	223.30	222.00	-4	5,629	-0.07%
2023/12/22	4	222.38	1	223.00	223.00	3	5,688	0.05%
2023/12/21	1	218.49	1	217.50	218.50	0	5,785	0.00%
2023/12/20	2	216.50	0	0.00	215.50	2	5,832	0.03%
2023/12/19	0	216.88	1	220.50	218.00	-1	5,847	-0.02%
2023/12/18	2.1	224.91	2	220.25	219.50	0.1	5,842	0.00%
2023/12/15	0	223.64	1	223.00	222.50	-1	5,848	-0.02%
2023/12/14	3.1	226.58	14	224.50	222.50	-10.9	5,885	-0.18%
2023/12/13	2.1	229.49	15	231.50	227.50	-12.9	5,851	-0.22%
2023/12/12	24.2	229.72	9	228.78	229.00	15.2	5,862	0.26%
2023/12/11	13.2	235.70	10.4	235.53	234.00	2.8	5,839	0.05%
2023/12/08	7.1	256.38	8	252.63	248.00	-1	5,772	-0.02%
2023/12/07	17	266.74	18.1	266.57	263.00	-1	5,651	-0.02%
2023/12/06	13	259.42	9	259.28	256.50	4	5,482	0.07%
2023/12/05	7	253.79	10	252.45	253.00	-3	5,403	-0.06%
2023/12/04	4	251.39	4.2	255.28	254.00	-0.2	5,378	0.00%
2023/12/01	0	0.00	1	247.50	247.00	-1	5,348	-0.02%
2023/11/30	0	0.00	1.5	248.50	247.00	-1.5	5,408	-0.03%
2023/11/29	1	254.00	0	0.00	251.00	1	5,432	0.02%
2023/11/28	2	255.75	1.1	254.59	256.50	0.9	5,438	0.02%
2023/11/27	5	257.00	13	252.88	253.50	-8	5,440	-0.15%
2023/11/24	5	250.20	12	251.54	254.50	-7	5,412	-0.13%
2023/11/22	3	246.17	2	249.01	251.50	1	5,305	0.02%
2023/11/21	6.5	245.96	4	242.88	243.00	2.5	5,261	0.05%
2023/11/20	15	252.90	6	247.09	247.00	9	5,271	0.17%
2023/11/17	27.5	249.61	18.7	250.87	253.50	8.8	5,198	0.17%
2023/11/16	7	237.57	4.1	237.67	239.50	2.9	4,970	0.06%
2023/11/15	10	232.70	3.2	231.98	231.00	6.8	4,856	0.14%
2023/11/14	2	218.78	1	220.56	221.00	1	4,744	0.02%
2023/11/13	3	212.17	2	212.50	211.50	1	4,780	0.02%
2023/11/10	0	213.00	1.1	212.00	212.50	-1.1	4,803	-0.02%
2023/11/09	1	213.99	3	211.83	216.00	-2	4,821	-0.04%
2023/11/08	1	223.00	0	0.00	220.50	1	4,831	0.02%
2023/11/07	0	217.86	0	0.00	218.00	0	4,835	0.00%
2023/11/06	8	222.25	5.1	221.02	221.00	3	4,959	0.06%
2023/11/03	1	217.00	5	214.10	212.50	-4	4,903	-0.08%
2023/11/02	2	215.75	0	0.00	213.50	2	4,875	0.04%
2023/11/01	5	210.70	9	209.72	211.50	-4	4,836	-0.08%
2023/10/31	2.3	214.59	10	212.00	209.00	-7.7	4,805	-0.16%
2023/10/30	4	222.11	3	218.00	217.50	1	4,735	0.02%
2023/10/27	8.1	223.85	6	221.40	221.00	2	4,695	0.04%
2023/10/26	1.1	229.33	7	227.21	225.50	-5.9	4,623	-0.13%
2023/10/25	11	230.59	8	234.81	230.00	3	4,563	0.07%
2023/10/24	4	221.75	4	222.13	226.00	0	4,464	0.00%
2023/10/23	12	228.08	12	224.75	224.00	0	4,366	0.00%
2023/10/20	7.1	222.22	6	224.50	223.00	1.1	4,390	0.03%
2023/10/19	4.1	232.02	3	238.73	231.00	1	4,407	0.02%
2023/10/18	4.2	241.37	5	243.60	243.00	-0.8	4,415	-0.02%
2023/10/17	7.3	256.40	10.1	252.50	255.50	-2.8	4,444	-0.06%
2023/10/16	13.3	264.09	4	271.00	259.50	9.3	4,496	0.21%
2023/10/13	28.3	295.42	3.2	297.59	288.00	25.1	4,322	0.58%
2023/10/12	10.1	311.50	14.8	317.41	320.00	-4.7	4,119	-0.11%
2023/10/11	6	292.58	8.1	287.18	291.00	-2.1	3,866	-0.05%
2023/10/06	1.1	276.09	0	0.00	278.00	1.1	3,777	0.03%
2023/10/05	2	285.46	0	0.00	277.50	2	3,752	0.05%
2023/10/04	5.6	282.73	1	280.50	283.00	4.6	3,715	0.12%
2023/10/03	0	0.00	2	291.50	292.50	-2	3,667	-0.05%
2023/10/02	0	0.00	2.3	298.10	296.50	-2.3	3,616	-0.06%
2023/09/28	1	303.50	6	297.66	296.50	-5	3,557	-0.14%
2023/09/27	6	291.58	6	293.33	297.00	0	3,506	0.00%
2023/09/26	7.2	298.44	5.1	298.22	294.50	2.2	3,588	0.06%
2023/09/25	5	282.39	2	280.75	282.50	3	3,598	0.08%
2023/09/22	2	269.27	2	270.25	270.00	0	3,634	0.00%
2023/09/21	1	261.50	0	258.50	261.00	1	3,633	0.03%
2023/09/20	0	0.00	3	262.33	262.50	-3	3,677	-0.08%
2023/09/19	5.2	277.33	3	268.17	265.00	2.2	3,795	0.06%
2023/09/18	0	0.00	1	272.00	273.00	-1	3,799	-0.03%
2023/09/15	3	273.50	1	275.00	271.00	2	3,800	0.05%
2023/09/14	2	272.00	1	271.00	269.50	1	3,758	0.03%
2023/09/13	0	272.50	0	270.08	273.50	0	3,717	0.00%
2023/09/12	9.2	281.21	2	292.00	277.50	7.2	3,651	0.20%
2023/09/11	1	297.00	0	298.21	295.00	1	3,616	0.03%
2023/09/08	0	0.00	2	305.50	304.00	-2	3,599	-0.06%
2023/09/07	0	309.50	0	0.00	307.00	0	3,601	0.00%
2023/09/06	4	311.75	2	311.75	307.50	2	3,609	0.06%
2023/09/05	1	308.56	0	0.00	316.00	1	3,610	0.03%
2023/09/04	5	300.70	2	298.50	298.00	3	3,559	0.08%
2023/09/01	4	313.38	6	314.25	309.50	-2	3,660	-0.05%
2023/08/31	1.1	310.77	3	309.67	308.50	-1.9	3,669	-0.05%
2023/08/30	3.6	313.56	2	311.25	315.50	1.6	3,705	0.04%
2023/08/29	1	304.00	0	0.00	301.00	1	3,871	0.03%
2023/08/28	1	300.00	4	299.25	298.50	-3	4,067	-0.07%
2023/08/25	4.1	306.78	3	301.33	302.50	1.1	4,121	0.03%
2023/08/24	5	320.60	4	319.00	315.00	1	4,235	0.02%
2023/08/23	2	311.50	0	0.00	310.00	2	4,376	0.05%
2023/08/22	6	312.17	3	313.33	309.50	3	4,523	0.07%
2023/08/21	2	309.50	0	0.00	308.50	2	4,546	0.04%
2023/08/18	11	312.91	9	310.17	309.00	2	4,661	0.04%
2023/08/17	7	313.86	8	313.50	327.00	-1	4,752	-0.02%
2023/08/16	4	291.13	6	288.33	302.50	-2	4,689	-0.04%
2023/08/15	3	290.03	3	291.67	290.00	0	4,816	0.00%
2023/08/14	3	283.17	2	284.50	282.50	1	4,903	0.02%
2023/08/11	3.1	293.00	4.1	295.27	292.00	-1	4,850	-0.02%
2023/08/10	16.1	321.08	6	317.00	297.00	10.1	4,805	0.21%
2023/08/09	0	0.00	2	330.00	330.00	-2	4,726	-0.04%
2023/08/08	1	321.50	0	0.00	321.50	1	4,770	0.02%
2023/08/04	1	331.00	0	0.00	331.00	1	4,874	0.02%
2023/08/01	0	0.00	1	340.00	339.50	-1	5,135	-0.02%
2023/07/31	1	350.00	1	340.00	340.00	0	5,153	0.00%
2023/07/27	1	380.00	1	373.50	373.00	0	5,226	0.00%
2023/07/26	1	375.00	0	0.00	375.00	1	5,294	0.02%
2023/07/25	19	404.11	20	400.23	397.50	-1	5,388	-0.02%
2023/07/24	5.1	433.61	5	427.50	420.50	0.1	5,295	0.00%
2023/07/21	3	400.33	4.1	415.66	421.00	-1.1	5,228	-0.02%
2023/07/20	8	398.06	7	397.64	383.00	1	5,159	0.02%
2023/07/19	16	383.66	11	390.55	391.00	5	5,076	0.10%
2023/07/14	0	0.00	1	338.00	341.50	-1	5,064	-0.02%
2023/07/13	0	0.00	2	332.50	332.00	-2	5,129	-0.04%
2023/07/12	0	0.00	1	346.00	343.50	-1	5,287	-0.02%
2023/07/06	0	0.00	1	349.50	356.00	-1	5,418	-0.02%
2023/07/05	0	0.00	4	357.50	346.50	-4	5,422	-0.07%
2023/07/04	4	379.00	7.1	373.83	372.00	-3.1	5,434	-0.06%
2023/07/03	2.1	356.00	4.2	368.43	372.00	-2.1	5,292	-0.04%
2023/06/30	4	319.26	8	332.25	338.50	-4	5,151	-0.08%
2023/06/29	3	310.83	0	0.00	317.00	3	5,054	0.06%
2023/06/28	0	305.00	1	301.00	305.00	-1	5,014	-0.02%
2023/06/27	17.1	315.94	8	314.69	306.50	9.1	4,955	0.18%
2023/06/26	6	334.25	12	336.63	340.00	-6	4,926	-0.12%
2023/06/21	6	311.83	0	0.00	335.50	6	4,935	0.12%
2023/06/20	0	304.40	0	0.00	305.50	0	5,081	0.00%
2023/06/19	1	310.00	2	322.00	309.00	-1	5,167	-0.02%
2023/06/16	2.1	316.66	5	304.50	317.00	-2.9	5,260	-0.06%
2023/06/15	0.1	322.71	0	332.50	314.50	0.1	5,260	0.00%
2023/06/14	1	326.82	3.1	321.07	323.00	-2.1	5,265	-0.04%
2023/06/13	7	301.64	0	0.00	306.00	7	5,249	0.13%
2023/06/12	2	292.75	4	291.50	293.50	-2	5,240	-0.04%
2023/06/09	2	290.00	3	293.17	292.50	-1	5,220	-0.02%
2023/06/08	0	0.00	4	277.75	267.00	-4	5,181	-0.08%
2023/06/07	2	281.25	3.1	282.00	280.50	-1.1	5,172	-0.02%
2023/06/06	7	270.36	5	266.50	266.50	2	5,029	0.04%
2023/06/05	5	271.20	5	272.40	267.50	0	4,959	0.00%
2023/06/02	15	272.97	15	273.00	270.50	0	4,884	0.00%
2023/06/01	22	261.55	23	263.96	264.00	-1	4,681	-0.02%
2023/05/31	5.1	247.91	8	250.63	246.50	-3	4,489	-0.07%
2023/05/30	9	256.33	4	256.13	253.50	5	4,491	0.11%
2023/05/29	18	261.77	10	262.50	254.00	8	4,536	0.18%
2023/05/26	5	260.20	8.1	265.46	268.50	-3.1	4,468	-0.07%
2023/05/25	2	245.75	3	248.00	244.50	-1	4,509	-0.02%
2023/05/24	8	245.56	7	245.93	242.50	1	4,672	0.02%
2023/05/23	33	239.83	37	242.27	243.50	-4	4,606	-0.09%
2023/05/22	3	227.50	3	230.83	230.00	0	4,495	0.00%
2023/05/19	4.1	229.90	10	232.10	225.50	-5.9	4,627	-0.13%
2023/05/18	11	219.27	21	217.36	223.50	-10	4,574	-0.22%
2023/05/17	5	209.20	5	210.40	208.50	0	4,629	0.00%
2023/05/16	9	209.61	11	209.91	207.50	-2	4,796	-0.04%
2023/05/15	12	211.92	3	212.40	207.00	9	5,002	0.18%
2023/05/12	5	210.80	10	210.95	215.50	-5	5,211	-0.10%
2023/05/11	10	210.70	1	212.00	209.00	9	5,660	0.16%
2023/05/10	4	209.88	17	211.53	212.00	-13	5,851	-0.22%
2023/05/09	18	210.69	15	210.93	207.50	3	5,973	0.05%
2023/05/08	7	207.71	10.1	209.97	208.00	-3.1	5,994	-0.05%
2023/05/05	5	199.00	7	198.93	198.00	-2	6,034	-0.03%
2023/05/04	2	198.00	0	0.00	198.50	2	6,257	0.03%
2023/05/03	10.1	201.77	6	197.50	197.50	4.1	6,646	0.06%
2023/05/02	11.1	206.35	13	206.08	205.50	-2	7,018	-0.03%
2023/04/28	13	198.89	7	201.21	198.50	6	7,431	0.08%
2023/04/27	3	195.50	3	196.00	196.00	0	7,850	0.00%
2023/04/26	11	196.36	11	194.41	195.50	0	8,020	0.00%
2023/04/25	0	193.00	2	193.00	190.50	-2	8,054	-0.02%
2023/04/24	6	203.00	5	201.40	201.00	1	8,208	0.01%
2023/04/21	5	206.41	8	204.75	201.50	-3	8,469	-0.04%
2023/04/20	10.1	217.64	8.3	215.48	210.00	1.8	8,548	0.02%
2023/04/19	5	229.60	5	228.50	225.00	0	8,703	0.00%
2023/04/18	11.1	238.14	1	232.00	228.50	10.1	8,905	0.11%
2023/04/17	24.2	247.14	13	241.54	241.00	11.2	9,058	0.12%
2023/04/14	4	237.88	11	244.41	252.00	-7	9,109	-0.08%
2023/04/13	1	233.50	0	0.00	229.50	1	9,380	0.01%
2023/04/12	0	0.00	1	243.50	244.50	-1	10,027	-0.01%
2023/04/10	0	0.00	5	238.90	240.00	-5	10,502	-0.05%
2023/04/07	0	0.00	1	236.50	236.50	-1	10,649	-0.01%
2023/04/06	0	0.00	1.4	233.35	232.00	-1.4	10,845	-0.01%
2023/03/31	0.2	231.00	4	231.50	234.00	-3.9	11,231	-0.03%
2023/03/30	0	0.00	3	225.33	227.00	-3	11,471	-0.03%
2023/03/28	1	219.50	2	219.50	221.00	-1	12,043	-0.01%
2023/03/27	2	217.25	11	221.59	223.00	-9	12,122	-0.07%
2023/03/24	12	217.58	7	218.43	214.50	5	12,140	0.04%
2023/03/23	14.1	222.27	13	225.31	222.50	1.1	12,378	0.01%
2023/03/22	11	237.91	0	0.00	233.00	11	12,427	0.09%
2023/03/21	4	242.00	6	242.42	240.50	-2	12,444	-0.02%
2023/03/20	0	0.00	5.1	238.37	239.50	-5.1	12,479	-0.04%
2023/03/17	3	229.83	5	232.20	232.50	-2	12,847	-0.02%
2023/03/16	1	228.00	0.1	225.00	228.00	0.9	13,019	0.01%
2023/03/15	3	229.33	0.1	222.00	226.50	2.9	13,217	0.02%
2023/03/13	2.1	214.79	5	214.00	213.00	-2.9	13,433	-0.02%
2023/03/10	1.1	228.23	0	0.00	220.50	1.1	13,587	0.01%
2023/03/09	3	232.83	1	233.50	232.50	2	13,835	0.01%
2023/03/08	0	0.00	2	232.00	235.50	-2	14,255	-0.01%
2023/03/07	0.1	236.50	0	234.50	233.50	0.1	14,437	0.00%
2023/03/06	6	234.00	1	233.00	235.00	5	14,655	0.03%
2023/03/03	3	239.67	4.1	235.77	234.00	-1	15,128	-0.01%
2023/03/02	9	245.22	9	243.67	241.00	0	15,599	0.00%
2023/03/01	16	245.72	15	246.03	244.50	1	15,637	0.01%
2023/02/24	15	236.87	22	238.27	239.00	-7	15,651	-0.04%
2023/02/23	21.1	237.42	9	236.50	234.00	12.1	16,017	0.08%
2023/02/22	12	241.54	36	243.17	242.00	-24	15,983	-0.15%
2023/02/21	7	236.93	10	237.85	239.00	-3	16,267	-0.02%
2023/02/20	10	232.95	13	233.85	236.00	-3	16,383	-0.02%
2023/02/17	24	236.69	20.1	239.12	232.50	3.9	16,529	0.02%
2023/02/16	17.1	238.84	11	238.09	240.00	6.1	16,582	0.04%
2023/02/15	8	235.00	10	237.30	234.50	-2	16,915	-0.01%
2023/02/14	18	236.25	7	234.14	233.50	11	17,106	0.06%
2023/02/13	16	233.97	26	235.33	237.00	-10	17,575	-0.06%
2023/02/10	26	233.35	22	231.95	229.00	4	18,189	0.02%
2023/02/09	24.1	230.42	24	232.92	230.00	0.1	18,423	0.00%
2023/02/08	7	221.21	9	221.50	219.00	-2	18,190	-0.01%
2023/02/07	10	217.60	3	216.83	217.00	7	18,165	0.04%
2023/02/06	4	214.00	10	216.25	217.50	-6	18,269	-0.03%
2023/02/03	26	216.73	22	214.70	212.50	4	18,329	0.02%
2023/02/02	18	216.53	16	216.31	214.00	2	18,361	0.01%
2023/02/01	42	216.36	40.3	216.12	212.50	1.7	18,399	0.01%
2023/01/31	22.3	203.50	32.5	206.95	212.50	-10.2	18,251	-0.06%
2023/01/30	53.6	209.83	25	209.06	200.00	28.5	18,022	0.16%
2023/01/17	63	198.41	75	196.96	205.50	-12	17,738	-0.07%
2023/01/16	18	178.47	37.1	183.34	187.00	-19.1	17,413	-0.11%
2023/01/13	12.1	181.33	8	180.69	180.00	4.1	17,381	0.02%
2023/01/12	9	183.94	8	182.94	180.00	1	17,521	0.01%
2023/01/11	30	187.78	44.1	187.66	186.00	-14.1	17,472	-0.08%
2023/01/10	17	184.06	14	183.25	181.50	3	17,540	0.02%
2023/01/09	19	185.42	17	187.74	183.00	2	17,679	0.01%
2023/01/06	12	183.63	18	184.19	183.50	-6	17,642	-0.03%
2023/01/05	25.1	184.12	12	180.92	179.00	13.1	17,648	0.07%
2023/01/04	10.5	189.13	12.1	187.99	186.00	-1.6	17,784	-0.01%
2023/01/03	17.6	185.53	20.1	190.56	193.50	-2.5	17,906	-0.01%
2022/12/30	70	183.68	72.2	184.84	188.00	-2.2	18,202	-0.01%
2022/12/29	98.1	170.34	88.1	167.08	179.50	10	18,410	0.05%
2022/12/28	19.1	171.19	9	172.28	171.50	10.1	18,224	0.06%
2022/12/27	16.1	173.79	13	174.00	172.50	3.1	18,331	0.02%
2022/12/26	14.1	180.06	6	179.50	174.00	8.1	18,266	0.04%
2022/12/23	25	183.80	39	181.47	183.50	-14	18,174	-0.08%
2022/12/22	18	173.19	17	173.97	171.00	1	17,821	0.01%
2022/12/21	25	171.68	38	169.41	167.50	-13	17,658	-0.07%
2022/12/20	65	177.79	61	177.24	168.00	4	17,592	0.02%
2022/12/19	3	172.33	2	171.50	171.50	1	17,281	0.01%
2022/12/16	18	173.08	11	171.05	169.00	7	17,330	0.04%
2022/12/15	18	178.86	24	177.75	178.50	-6	17,300	-0.03%
2022/12/14	9	172.94	14	174.64	178.50	-5	17,038	-0.03%
2022/12/13	15	166.63	14.2	163.61	162.50	0.8	16,940	0.00%
2022/12/12	27	169.81	25.5	170.40	166.00	1.5	16,904	0.01%
2022/12/09	27	174.41	17	175.03	171.00	10	16,826	0.06%
2022/12/08	15	165.97	16	167.75	171.00	-1	16,541	-0.01%
2022/12/07	12	165.12	15	166.40	164.00	-3	16,413	-0.02%
2022/12/06	10	165.40	9	167.50	166.50	1	16,349	0.01%
2022/12/05	4	167.88	3	169.83	166.50	1	16,450	0.01%
2022/12/02	8	167.94	9	169.67	165.00	-1	16,512	-0.01%
2022/12/01	12	162.96	22.1	167.30	167.00	-10.1	16,564	-0.06%
2022/11/30	31	164.79	20.1	165.76	162.50	10.9	16,455	0.07%
2022/11/29	11	161.36	9	162.78	159.00	2	16,244	0.01%
2022/11/28	15	158.53	16	161.34	164.00	-1	16,447	-0.01%
2022/11/25	63	165.91	64	164.52	161.50	-1	16,665	-0.01%
2022/11/24	35.7	157.17	39	155.73	163.00	-3.3	16,443	-0.02%
2022/11/23	8	147.81	10	149.45	148.50	-2	16,101	-0.01%
2022/11/22	23	147.35	10	146.40	146.50	13	16,075	0.08%
2022/11/21	42	155.31	28	156.34	150.50	14	16,110	0.09%
2022/11/18	24	148.98	8	146.00	146.00	16	15,705	0.10%
2022/11/17	46	153.55	45	151.86	152.50	1	15,663	0.01%
2022/11/16	2	146.75	2	147.75	150.50	0	15,234	0.00%
2022/11/15	9	149.17	9	146.56	146.50	0	15,095	0.00%
2022/11/14	53	147.17	70	147.68	149.50	-17	15,105	-0.11%
2022/11/11	241	148.01	243	147.80	145.00	-2	15,192	-0.01%	大買/大賣/
2022/11/10	5	137.10	10	136.35	136.50	-5	14,882	-0.03%
2022/11/09	27	145.61	28	150.04	138.50	-1	14,565	-0.01%
2022/11/08	44	149.52	63	147.83	141.00	-19	13,981	-0.14%
2022/11/07	131.1	142.86	140	141.29	146.00	-9	13,448	-0.07%	大買/大賣/
2022/11/04	236	130.42	210	130.51	133.00	26	13,181	0.20%	大買/大賣/
2022/11/03	2	120.50	17	120.62	121.00	-15	12,956	-0.12%
2022/11/02	3	120.50	1	119.51	119.50	2	12,825	0.02%
2022/11/01	8	119.06	7	119.43	120.00	1	12,621	0.01%
2022/10/31	15	116.94	22	117.73	117.00	-7	12,485	-0.06%
2022/10/28	4	114.25	1	112.50	113.00	3	12,307	0.02%
2022/10/27	8	110.56	11	112.00	115.50	-3	12,127	-0.02%
2022/10/26	29.1	104.61	46	104.04	105.00	-16.9	11,987	-0.14%
2022/10/25	4	105.88	2	105.50	105.00	2	12,115	0.02%
2022/10/24	7.1	112.65	2	112.50	108.00	5.1	12,028	0.04%
2022/10/21	18	110.78	19	111.32	111.50	-1	11,999	-0.01%
2022/10/20	13	113.27	8	113.00	115.00	5	11,822	0.04%
2022/10/19	23	121.91	8	121.81	118.50	15	11,590	0.13%
2022/10/18	14	124.43	12	124.00	122.00	2	11,429	0.02%
2022/10/17	13	121.85	92	121.81	122.50	-79	11,074	-0.71%
2022/10/14	146	125.96	65.1	125.25	127.00	81	10,824	0.75%	大買/
2022/10/13	24	120.13	22.1	120.13	115.50	1.9	10,775	0.02%
2022/10/12	28.1	122.14	25	122.94	123.50	3.1	10,604	0.03%
2022/10/11	9.1	126.31	8	127.63	123.00	1.1	10,259	0.01%
2022/10/07	49	139.08	118	139.08	130.50	-69	9,932	-0.69%	大賣/
2022/10/06	415	134.12	413.2	132.31	140.00	1.8	9,251	0.02%	大買/大賣/
2022/10/05	363	124.55	260.5	123.90	127.50	102.6	8,418	1.22%	大買/大賣/鉅額交易
2022/10/04	86.6	115.87	85	115.90	116.00	1.6	8,242	0.02%
2022/10/03	5	103.10	8	105.38	107.00	-3	8,050	-0.04%
2022/09/30	1	105.00	31	100.53	105.00	-30	7,969	-0.38%
2022/09/29	3	104.17	34	104.51	102.50	-31	7,855	-0.39%
2022/09/28	21	103.79	19	106.71	102.00	2	7,813	0.03%
2022/09/27	2	104.25	3	106.17	108.50	-1	7,744	-0.01%
2022/09/26	2	105.50	2	107.25	103.00	0	7,655	0.00%
2022/09/23	7	109.14	5	109.80	107.50	2	7,572	0.03%
2022/09/22	1	113.00	5	111.10	115.00	-4	7,463	-0.05%
2022/09/21	4	109.25	2	112.25	109.00	2	7,371	0.03%
2022/09/20	5	111.00	5	113.90	113.50	0	7,330	0.00%
2022/09/19	2	111.75	0	0.00	111.00	2	7,240	0.03%
2022/09/16	3	114.17	3	114.17	114.50	0	7,200	0.00%
2022/09/15	4	115.25	3	114.83	113.50	1	7,211	0.01%
2022/09/14	3	112.67	5	111.30	112.50	-2	7,138	-0.03%
2022/09/13	8	116.63	4	112.38	113.00	4	7,095	0.06%
2022/09/12	8	118.63	16	117.69	116.00	-8	6,983	-0.11%
2022/09/08	23	113.63	23	114.11	115.50	0	6,819	0.00%
2022/09/07	18	112.39	14	113.07	113.50	4	6,746	0.06%
2022/09/06	11	107.68	19	107.50	109.00	-8	6,626	-0.12%
2022/09/05	7	111.43	9	110.78	111.00	-2	6,550	-0.03%
2022/09/02	25	116.54	27	115.02	111.00	-2	6,382	-0.03%
2022/09/01	71	116.56	116	115.69	113.00	-45	6,102	-0.74%	大賣/
2022/08/31	362	111.41	359	110.98	114.00	3	5,722	0.05%	大買/大賣/
2022/08/30	198.1	102.11	151	102.12	104.00	47.1	5,515	0.85%	大買/大賣/
2022/08/29	7	95.66	2	95.25	94.90	5	5,373	0.09%
2022/08/26	69	96.82	52	96.92	96.40	17	5,309	0.32%
2022/08/25	5	91.52	7	91.69	91.80	-2	5,105	-0.04%
2022/08/24	2	88.80	3.1	91.10	87.50	-1.1	4,994	-0.02%
2022/08/23	19	88.65	16	89.66	88.80	3	4,887	0.06%
2022/08/22	0	0.00	9	90.68	89.10	-9	4,836	-0.19%
2022/08/19	35	91.06	29	91.57	92.40	6	4,832	0.12%
2022/08/18	30.1	87.43	23	87.43	89.20	7.1	4,704	0.15%
2022/08/17	20	85.52	37	85.78	85.90	-17	4,502	-0.38%
2022/08/16	9	79.73	11	81.29	81.70	-2	4,499	-0.04%
2022/08/15	31	78.84	29	79.75	79.60	2	4,497	0.04%
2022/08/12	63	84.93	46	83.43	81.30	17	4,427	0.38%
2022/08/11	76	83.33	87	83.16	85.20	-11	4,102	-0.27%
2022/08/09	4	76.75	0	0.00	77.10	4	3,806	0.11%
2022/08/08	2	78.80	2	76.65	78.80	0	3,728	0.00%
2022/08/05	11	79.67	1	78.70	78.70	10	3,627	0.28%
2022/08/04	1	78.80	5	77.50	78.90	-4	3,567	-0.11%
2022/08/03	0	0.00	40	79.56	79.40	-40	3,511	-1.14%
2022/08/02	3	83.43	1	82.70	83.40	2	3,405	0.06%
2022/08/01	91	84.32	91	84.27	85.40	0	3,253	0.00%
2022/07/29	265	78.11	263	78.31	78.60	2	2,940	0.07%	大買/大賣/
2022/07/28	54	72.02	55	71.56	71.50	-1	2,846	-0.04%
2022/07/27	5	68.82	0	0.00	68.70	5	2,680	0.19%
2022/07/26	0	0.00	3	68.60	68.40	-3	2,662	-0.11%
2022/07/25	1	68.50	1	68.40	68.50	0	2,642	0.00%
2022/07/22	0	0.00	1	67.70	68.40	-1	2,622	-0.04%
2022/07/21	5	67.50	6	67.70	67.90	-1	2,602	-0.04%
2022/07/20	12	67.50	14	67.49	67.30	-2	2,532	-0.08%
2022/07/19	4	63.20	4	63.90	64.70	0	2,385	0.00%
2022/07/12	1	53.50	1	55.50	54.30	0	2,288	0.00%
2022/06/30	2	61.75	0	0.00	61.20	2	2,464	0.08%
2022/06/29	0	0.00	1	67.80	68.00	-1	2,459	-0.04%
2022/06/27	3	71.30	3	68.60	68.30	0	2,501	0.00%
2022/06/24	1	68.60	0	0.00	68.80	1	2,506	0.04%
2022/06/22	2	66.20	0	0.00	66.20	2	2,563	0.08%
2022/06/21	0	0.00	2	66.00	67.60	-2	2,660	-0.08%
2022/06/17	0	0.00	2	67.20	67.30	-2	2,744	-0.07%
2022/06/16	12	70.32	10	67.50	66.30	2	2,845	0.07%
2022/06/15	0	0.00	4	69.13	70.00	-4	2,872	-0.14%
2022/06/14	4	68.43	0	0.00	66.00	4	2,789	0.14%
2022/06/13	3	71.57	4	71.95	72.00	-1	2,754	-0.04%
2022/06/10	5	70.34	1	72.50	72.00	4	2,767	0.14%
2022/06/09	3	69.60	3	68.90	68.90	0	2,724	0.00%
2022/06/08	0	0.00	1	66.80	66.90	-1	2,787	-0.04%
2022/06/07	0	0.00	1	65.50	65.90	-1	2,823	-0.04%
2022/06/02	1	66.10	1	66.20	65.30	0	3,014	0.00%
2022/05/31	2	63.75	20	63.50	63.50	-18	3,003	-0.60%
2022/05/30	0	0.00	1	65.50	64.90	-1	2,965	-0.03%
2022/05/27	0	0.00	10	65.10	65.80	-10	2,909	-0.34%
2022/05/26	1	65.30	2	66.00	65.50	-1	2,852	-0.04%
2022/05/25	5	65.34	4	64.13	66.00	1	2,734	0.04%
2022/05/24	18	62.38	5	61.92	60.60	13	2,586	0.50%
2022/05/23	2	58.90	5	59.48	60.20	-3	2,434	-0.12%
2022/05/17	0	0.00	1	52.00	53.20	-1	2,355	-0.04%
2022/05/12	1	50.50	0	0.00	50.40	1	2,354	0.04%
2022/05/09	1	52.80	0	0.00	52.40	1	2,341	0.04%
2022/05/03	0	0.00	1	54.80	55.60	-1	2,305	-0.04%
2022/04/29	0	0.00	2	53.70	53.50	-2	2,291	-0.09%
2022/04/28	0	0.00	1	53.80	53.10	-1	2,283	-0.04%
2022/04/27	1	50.60	0	0.00	52.10	1	2,281	0.04%
2022/04/26	1	53.00	0	0.00	53.10	1	2,272	0.04%
2022/04/22	1	54.50	0	0.00	54.80	1	2,267	0.04%
2022/04/15	2	57.30	0	0.00	54.70	2	2,228	0.09%
2022/04/14	1	57.30	0	0.00	56.70	1	2,207	0.05%
2022/04/13	2	59.60	1	59.10	58.10	1	2,192	0.05%
2022/04/11	2	60.05	1	59.80	59.70	1	2,170	0.05%
2022/04/06	2	68.20	1	69.80	66.30	1	2,061	0.05%
2022/04/01	10	69.39	0	0.00	67.60	10	1,982	0.50%
2022/03/31	5	69.30	16	68.42	67.90	-11	1,970	-0.56%
2022/03/30	7	69.01	3.1	68.54	68.20	3.9	1,909	0.21%
2022/03/29	1	69.00	0	69.00	69.00	1	1,872	0.05%
2022/03/28	9	70.02	5	69.52	70.50	4	1,846	0.22%
2022/03/25	0	0.00	3	67.50	67.30	-3	1,744	-0.17%
2022/03/24	1	70.70	2	70.20	70.50	-1	1,733	-0.06%
2022/03/23	5	68.90	0	0.00	67.20	5	1,610	0.31%
2022/03/21	45.1	68.02	45	68.74	68.20	0.1	1,475	0.00%
2022/03/18	32	64.60	9	65.27	64.60	23	1,337	1.72%
2022/03/17	5	59.84	5	59.90	61.00	0	1,188	0.00%
2022/03/16	1	60.10	1	59.50	58.90	0	1,164	0.00%
2022/03/15	2	63.60	2.2	60.65	58.80	-0.2	1,116	-0.02%
2022/03/14	7.1	64.16	6	64.55	65.20	1.1	1,054	0.10%
2022/03/11	3.1	64.20	4	64.98	65.30	-0.9	991	-0.09%
2022/03/10	3	63.00	3	61.70	61.30	0	884	0.00%
2022/03/09	9	62.63	4	62.70	62.00	5	839	0.60%
2022/03/08	8	58.80	7	58.29	57.90	1	699	0.14%
2022/03/07	2	56.05	4	55.43	56.30	-2	619	-0.32%
2022/03/03	3	54.00	1	54.00	54.00	2	591	0.34%
2022/03/01	1	51.40	0	0.00	51.40	1	605	0.17%
2022/02/24	1	50.50	0	0.00	49.90	1	623	0.16%
2022/02/17	0	0.00	1	52.50	52.00	-1	687	-0.15%
2022/02/15	2	50.90	0	0.00	50.30	2	721	0.28%
2022/02/08	0	0.00	0	52.60	53.80	0	792	0.00%
2022/01/26	0	0.00	1	52.00	51.90	-1	792	-0.13%
2022/01/18	0	53.70	0	0.00	53.50	0	926	0.00%
2022/01/11	0	0.00	0	56.80	55.80	0	905	0.00%
2022/01/06	2	59.60	0	0.00	59.10	2	883	0.23%
2022/01/05	1	59.70	0	0.00	59.70	1	875	0.11%
2022/01/04	2	62.50	0	0.00	60.80	2	866	0.23%
2022/01/03	0	0.00	1	63.80	63.50	-1	848	-0.12%
2021/12/30	0	0.00	1	63.00	64.40	-1	840	-0.12%
2021/12/29	5	65.36	1	64.90	63.30	4	829	0.48%
2021/12/27	0	0.00	3	62.50	62.40	-3	793	-0.38%
2021/12/23	0	0.00	0	59.60	60.00	0	776	0.00%
2021/12/22	1	60.50	2	59.50	59.20	-1	776	-0.13%
2021/12/20	6	63.30	2	64.50	63.40	4	749	0.53%
2021/12/16	0	0.00	4	60.90	61.60	-4	694	-0.58%
2021/12/09	6	60.60	0	0.00	59.80	6	668	0.90%
2021/12/08	0	60.80	1	61.00	60.60	-1	665	-0.15%
2021/12/06	0	60.70	0	0.00	60.40	0	653	0.00%
2021/12/03	0	0.00	2	61.50	61.00	-2	638	-0.31%
2021/11/30	0	0.00	0	59.60	59.60	0	579	0.00%
2021/11/26	0	0.00	3	57.17	57.20	-3	559	-0.54%
2021/11/22	5	59.80	1	58.70	58.50	4	525	0.76%
2021/11/19	2	57.30	0	0.00	58.00	2	500	0.40%
2021/11/18	0	0.00	1	56.70	56.70	-1	486	-0.21%
2021/11/17	0	0.00	2	57.55	56.90	-2	483	-0.41%
2021/11/12	0	0.00	7	55.37	55.80	-7	453	-1.54%
2021/11/10	3	53.37	0	0.00	53.30	3	415	0.72%
2021/11/09	2	54.40	2	54.55	54.70	0	396	0.00%
2021/11/08	0	0.00	3	52.20	52.40	-3	360	-0.83%
2021/11/04	0	0.00	2	50.95	50.80	-2	349	-0.57%
2021/11/03	0	0.00	1	50.20	50.40	-1	348	-0.29%
2021/11/01	10	51.60	15	51.77	52.20	-5	336	-1.49%
2021/10/29	13	50.58	8	50.53	50.30	5	318	1.57%
2021/10/28	0	0.00	7	49.45	49.90	-7	312	-2.24%
2021/10/27	2	49.45	2	51.10	49.50	0	324	0.00%
2021/10/26	1	49.95	0	0.00	49.95	1	268	0.37%
2021/10/22	2	44.60	0	0.00	44.40	2	235	0.85%
2021/10/21	1	44.45	0	0.00	44.35	1	240	0.42%
2021/10/07	0	0.00	1	42.60	42.70	-1	347	-0.29%
2021/09/28	1	44.40	3	44.85	44.45	-2	388	-0.51%
2021/09/16	0	0.00	1	46.05	45.60	-1	395	-0.25%
2021/09/10	1	44.40	0	0.00	44.65	1	397	0.25%
2021/09/09	1	44.10	0	0.00	44.10	1	395	0.25%
2021/09/07	0	0.00	0	45.00	45.20	0	390	0.00%
2021/09/03	0	45.50	0	0.00	45.80	0	389	0.00%
2021/09/01	0	0.00	1	46.55	46.65	-1	394	-0.25%
2021/08/31	0	0.00	7	45.48	45.50	-7	392	-1.78%
2021/08/26	0	0.00	2	46.75	46.50	-2	384	-0.52%
2021/08/24	10	46.35	0	0.00	46.50	10	379	2.63%
2021/08/19	1	44.50	0	0.00	44.45	1	375	0.27%
2021/08/12	0	0.00	4	48.36	48.45	-4	370	-1.08%
2021/08/10	1	48.50	0	0.00	48.20	1	385	0.26%
2021/08/09	0	0.00	2	49.40	49.35	-2	403	-0.50%
2021/08/05	0	0.00	6	50.53	50.00	-6	414	-1.45%
2021/08/04	3	50.80	0	0.00	51.00	3	434	0.69%
2021/08/03	10	50.54	0	0.00	51.40	10	439	2.28%
2021/08/02	1	51.00	1	50.40	51.70	0	428	0.00%
2021/07/21	2	49.10	0	0.00	48.65	2	422	0.47%
2021/07/15	0	0.00	1	49.45	49.30	-1	440	-0.23%
2021/07/14	0	0.00	1	50.50	49.65	-1	448	-0.22%
2021/07/13	3	50.05	6	50.41	51.80	-3	459	-0.65%
2021/07/12	2	47.20	0	0.00	47.10	2	455	0.44%
2021/06/25	0	0.00	1	47.90	48.00	-1	555	-0.18%
2021/06/23	1	46.70	0	0.00	46.70	1	559	0.18%
2021/06/18	0	0.00	1	46.15	46.00	-1	563	-0.18%
2021/06/10	1	46.05	1	46.25	46.85	0	586	0.00%
2021/05/31	2	45.10	0	0.00	44.75	2	605	0.33%
2021/05/19	0	0.00	1	43.90	43.30	-1	626	-0.16%
2021/05/17	1	38.50	0	0.00	38.50	1	624	0.16%
2021/05/13	1	43.05	1	41.00	42.65	0	608	0.00%
2021/05/11	1	47.80	0	0.00	47.20	1	593	0.17%
2021/05/07	2	49.13	0	0.00	49.45	2	612	0.33%
2021/05/04	1	50.30	0	49.70	48.85	1	641	0.15%
2021/04/29	0.5	56.40	0	0.00	53.00	0.5	735	0.07%
2021/04/27	1	53.30	1	53.50	53.20	0	761	0.00%
2021/04/26	1	53.50	1	53.60	53.50	0	764	0.00%
2021/04/22	0.5	54.39	5	54.40	53.30	-4.5	785	-0.57%
2021/04/21	0	0.00	1	55.20	54.60	-1	803	-0.12%
2021/04/20	1	56.50	0	0.00	56.30	1	839	0.12%
2021/04/19	2	57.75	1	58.50	57.60	1	835	0.12%
2021/04/16	7	55.57	3	56.40	56.80	4	798	0.50%
2021/04/14	2	52.30	0	0.00	51.80	2	811	0.25%
2021/04/13	0	0.00	2	53.10	52.60	-2	832	-0.24%
2021/04/12	2	53.80	0	0.00	53.20	2	845	0.24%
2021/04/09	1	54.30	0	0.00	54.30	1	869	0.12%
2021/04/08	2	57.15	0	0.00	56.90	2	871	0.23%
2021/04/07	1	55.50	1	55.50	55.90	0	849	0.00%
2021/03/30	0	0.00	1.1	55.61	55.70	-1.1	835	-0.13%
2021/03/29	1	54.70	4	54.70	54.70	-3	825	-0.36%
2021/03/17	3	54.00	0	0.00	53.40	3	837	0.36%
2021/03/16	1	54.80	0	0.00	54.50	1	837	0.12%
2021/03/12	1	54.10	1	53.80	53.60	0	833	0.00%
2021/03/04	0	0.00	2	53.60	52.70	-2	866	-0.23%
2021/02/24	1	53.40	0	0.00	53.10	1	910	0.11%
2021/02/22	0	0.00	1	54.40	54.10	-1	914	-0.11%
2021/02/19	1	53.80	0	0.00	54.00	1	924	0.11%
2021/02/17	0	0.00	2	52.60	52.40	-2	921	-0.22%
2021/02/05	2	51.85	0	0.00	51.80	2	928	0.22%
2021/02/03	2	52.65	0	52.40	52.30	2	950	0.21%
2021/01/29	0	55.40	0	0.00	55.70	0	969	0.00%
2021/01/28	0	0.00	3	59.00	58.20	-3	957	-0.31%
2021/01/22	6	59.23	9	59.17	59.90	-3	920	-0.32%
2021/01/18	0	0.00	11	54.65	54.70	-11	789	-1.39%
2021/01/15	5	56.60	0	0.00	56.50	5	781	0.64%
2021/01/14	4	59.40	0	0.00	59.00	4	764	0.52%
2021/01/13	0	0.00	3	60.10	60.00	-3	737	-0.41%
2021/01/08	1	59.10	0	0.00	59.30	1	679	0.15%
2021/01/06	0	0.00	2	58.60	57.10	-2	637	-0.31%
2021/01/05	1	57.40	3	57.40	57.80	-2	619	-0.32%
2021/01/04	11	57.01	10	57.25	57.20	1	612	0.16%
2020/12/29	0	0.00	1	54.80	53.70	-1	572	-0.17%
2020/12/25	1	52.70	0	0.00	52.70	1	561	0.18%
2020/12/22	0	0.00	0	50.30	50.50	0	604	0.00%
2020/12/21	1	51.50	5	52.86	51.90	-4	611	-0.65%
2020/12/18	5	53.50	1	54.20	53.40	4	610	0.66%
2020/12/14	0	0.00	1	51.20	52.80	-1	610	-0.16%
2020/12/10	2	52.50	0	0.00	52.50	2	616	0.32%
2020/12/09	1	53.50	0	0.00	53.10	1	622	0.16%
2020/12/07	1	54.60	0	0.00	54.10	1	628	0.16%
2020/12/02	0	0.00	1	56.30	56.50	-1	632	-0.16%
2020/11/30	1	54.60	0	0.00	54.30	1	644	0.16%
2020/11/26	1	55.30	0	55.10	55.30	1	656	0.15%
2020/11/25	0	0.00	0.1	57.00	56.00	-0.1	653	-0.01%
2020/11/24	0	0.00	1	56.20	56.00	-1	648	-0.15%
2020/11/23	0	0.00	2	54.70	54.60	-2	640	-0.31%
2020/11/19	0	0.00	0	55.80	55.00	0	672	0.00%
2020/11/18	1	55.20	1	56.20	55.00	0	677	0.00%
2020/11/16	0	0.00	2	54.90	54.70	-2	725	-0.28%
2020/11/13	2	54.55	1	54.70	55.00	1	741	0.13%
2020/11/12	2	55.75	0	0.00	55.40	2	742	0.27%
2020/11/10	2	53.50	0	0.00	53.10	2	742	0.27%
2020/11/09	0	0.00	1	53.50	53.70	-1	738	-0.14%
2020/11/03	0	0.00	2	49.83	50.20	-2	803	-0.25%
2020/11/02	0	0.00	1	46.70	46.55	-1	813	-0.12%
2020/10/29	1	47.80	0	0.00	47.70	1	846	0.12%
2020/10/27	1	49.00	2	49.40	49.00	-1	874	-0.11%
2020/10/21	0	0.00	0	50.30	50.30	0	968	0.00%
2020/10/16	1	49.00	0	0.00	48.40	1	1,107	0.09%
2020/10/13	1	49.35	0	0.00	48.90	1	1,402	0.07%
2020/10/12	11	51.60	11	50.00	50.00	0	1,630	0.00%
2020/10/08	0	52.00	0	0.00	51.60	0	1,706	0.00%
2020/10/05	0	53.20	0	0.00	53.60	0	1,786	0.00%
2020/09/29	1	52.60	0	54.00	52.50	1	1,848	0.05%
2020/09/09	1	55.00	1	55.90	56.30	0	2,320	0.00%
2020/09/04	0	0.00	1	57.90	57.40	-1	2,448	-0.04%
2020/09/03	2	60.25	1	59.50	59.10	1	2,529	0.04%
2020/08/26	2	58.20	2	57.95	58.70	0	2,797	0.00%
2020/08/25	1	56.30	1	57.00	56.40	0	2,804	0.00%
2020/08/21	1	56.50	0	0.00	56.40	1	2,867	0.03%
2020/08/20	1	60.20	11	58.91	56.20	-10	2,942	-0.34%
2020/08/19	0	0.00	1	63.00	62.00	-1	2,946	-0.03%
2020/08/18	1	61.80	1	61.80	61.60	0	2,990	0.00%
2020/08/17	0	0.00	2	62.30	61.60	-2	3,060	-0.07%
2020/08/14	4	61.85	4	61.30	62.20	0	3,187	0.00%
2020/08/13	2	61.40	3	62.17	61.50	-1	3,364	-0.03%
2020/08/12	1	60.90	0	0.00	61.20	1	3,500	0.03%
2020/08/11	9	63.56	9	63.07	61.90	0	3,533	0.00%
2020/08/10	5	63.30	1	63.00	63.10	4	3,551	0.11%
2020/08/07	9	66.76	0	0.00	66.70	9	3,547	0.25%
2020/08/06	1	68.60	0	0.00	67.80	1	3,630	0.03%
2020/08/05	2	67.80	0	0.00	69.30	2	3,682	0.05%
2020/08/04	0	0.00	1	67.30	67.50	-1	3,705	-0.03%
2020/08/03	0	0.00	1	67.90	67.10	-1	3,754	-0.03%
2020/07/31	1	66.50	0	0.00	66.20	1	3,784	0.03%
2020/07/30	1	67.10	1	68.00	66.80	0	3,795	0.00%
2020/07/29	2	65.15	0	0.00	67.40	2	3,866	0.05%
2020/07/27	2	70.00	2	69.70	69.50	0	3,896	0.00%
2020/07/24	1	69.50	0	0.00	68.80	1	3,905	0.03%
2020/07/23	1	73.70	3	72.03	71.80	-2	3,912	-0.05%
2020/07/22	3	72.20	3	71.40	71.70	0	3,936	0.00%
2020/07/21	0	0.00	3	70.20	70.00	-3	3,892	-0.08%
2020/07/20	263	70.01	265	70.22	69.10	-2	3,870	-0.05%	大買/大賣/
2020/07/17	391	74.11	395	74.26	69.50	-4	3,862	-0.10%	大買/大賣/
2020/07/16	68	75.09	70	74.03	75.30	-2	3,786	-0.05%
2020/07/15	3	70.90	6	70.20	68.50	-3	3,581	-0.08%
2020/07/08	1	69.80	2	69.10	68.90	-1	3,616	-0.03%
2020/07/06	2	69.40	0	0.00	70.10	2	3,701	0.05%
2020/07/03	5	68.50	1	69.00	68.60	4	3,739	0.11%
2020/07/02	7	71.14	4	71.23	70.60	3	3,803	0.08%
2020/07/01	1	68.50	11	68.16	69.90	-10	3,767	-0.27%
2020/06/30	4	63.10	0	0.00	63.60	4	3,707	0.11%
2020/06/29	1	62.50	0	0.00	62.50	1	3,807	0.03%
2020/06/24	5	63.40	1	63.10	63.40	4	3,855	0.10%
2020/06/19	2	64.65	0	0.00	64.50	2	4,140	0.05%
2020/06/18	3	66.20	3	66.30	66.30	0	4,164	0.00%
2020/06/17	1	68.00	1	68.00	67.60	0	4,197	0.00%
2020/06/11	3	66.53	4	67.28	66.70	-1	4,325	-0.02%
2020/06/10	1	66.50	0	0.00	69.90	1	4,380	0.02%
2020/06/09	9	69.63	0	0.00	65.70	9	4,398	0.20%
2020/06/05	1	73.30	0	0.00	72.90	1	4,397	0.02%
2020/06/04	3	75.77	2	76.00	73.50	1	4,438	0.02%
2020/06/03	0	0.00	1	74.40	73.80	-1	4,378	-0.02%
2020/06/02	0	0.00	1	73.90	72.10	-1	4,365	-0.02%
2020/06/01	2	74.20	1	74.70	73.80	1	4,368	0.02%
2020/05/27	3	74.77	2	75.05	73.00	1	4,437	0.02%
2020/05/26	1	74.20	4	74.35	74.90	-3	4,450	-0.07%
2020/05/25	12	72.53	8	73.50	74.60	4	4,551	0.09%
2020/05/22	6	72.98	3	71.87	71.00	3	4,608	0.07%
2020/05/21	9	73.82	16	73.78	75.50	-7	4,741	-0.15%
2020/05/20	35	72.36	34	72.31	71.50	1	4,852	0.02%
2020/05/19	32	67.07	33	67.16	68.70	-1	4,954	-0.02%
2020/05/18	1	63.20	2	65.35	63.20	-1	5,033	-0.02%
2020/05/15	2	62.30	0	0.00	62.50	2	5,026	0.04%
2020/05/14	4	65.75	0	0.00	64.50	4	5,059	0.08%
2020/05/13	7	68.76	2	67.80	68.00	5	5,074	0.10%
2020/05/12	12	68.45	12	68.11	70.10	0	5,061	0.00%
2020/05/11	4	65.90	7	66.16	65.60	-3	5,073	-0.06%
2020/05/08	3	65.80	3	67.43	65.70	0	5,099	0.00%
2020/05/07	3	65.87	1	63.90	66.10	2	5,126	0.04%
2020/05/06	8	64.52	8	63.61	63.40	0	5,214	0.00%
2020/05/05	3	64.63	2	65.95	64.20	1	5,346	0.02%
2020/04/30	13	64.50	10	64.63	64.20	3	5,439	0.06%
2020/04/28	0	0.00	1	65.00	63.40	-1	5,574	-0.02%
2020/04/27	2	64.20	6	62.94	64.30	-4	5,709	-0.07%
2020/04/24	1	60.20	1	60.70	60.60	0	5,701	0.00%
2020/04/23	5	61.64	3	61.77	61.10	2	5,762	0.03%
2020/04/22	1	60.60	1	60.60	61.30	0	5,806	0.00%
2020/04/21	6	63.60	4	63.75	62.00	2	5,838	0.03%
2020/04/20	0	0.00	10	62.50	61.80	-10	5,917	-0.17%
2020/04/17	0	0.00	5	62.70	61.20	-5	5,949	-0.08%
2020/04/16	2	63.15	0	0.00	63.00	2	6,062	0.03%
2020/04/15	1	63.60	2	62.80	63.60	-1	6,290	-0.02%
2020/04/14	17	61.69	2	61.55	61.40	15	6,422	0.23%
2020/04/13	0	61.00	1	60.60	59.60	-1	6,433	-0.02%
2020/04/10	1	59.70	0	0.00	60.50	1	6,439	0.02%
2020/04/09	1	59.40	18	60.33	59.10	-17	6,428	-0.26%
2020/04/08	2	58.50	2	60.00	58.50	0	6,326	0.00%
2020/04/07	20	59.08	21	58.72	59.00	-1	6,280	-0.02%
2020/04/06	30	54.48	16	55.24	56.40	14	6,211	0.23%
2020/04/01	2	49.65	2	50.13	51.30	0	6,123	0.00%
2020/03/31	14	49.17	21	49.23	49.45	-7	6,107	-0.11%
2020/03/30	24	47.68	16	46.03	48.45	8	6,018	0.13%
2020/03/27	4	50.08	1	49.05	47.10	3	5,993	0.05%
2020/03/26	1	44.45	5	46.63	47.75	-4	5,868	-0.07%
2020/03/25	1	44.35	0	0.00	43.45	1	5,762	0.02%
2020/03/24	1	40.80	4	41.08	41.60	-3	5,666	-0.05%
2020/03/23	10	38.66	10	37.80	37.90	0	5,622	0.00%
2020/03/19	0	0.00	2	41.00	40.05	-2	5,563	-0.04%
2020/03/18	0	0.00	1	47.15	44.50	-1	5,515	-0.02%
2020/03/17	1	46.45	2	47.85	44.85	-1	5,438	-0.02%
2020/03/16	3	52.40	0	0.00	49.80	3	5,348	0.06%
2020/03/13	0	0.00	1	53.40	55.30	-1	5,276	-0.02%
2020/03/11	3	60.77	9	60.79	60.70	-6	5,051	-0.12%
2020/03/10	3	62.80	3	63.83	65.20	0	4,978	0.00%
2020/03/09	7	66.80	2	65.80	63.60	5	4,903	0.10%
2020/03/06	1	70.70	0	0.00	70.60	1	4,832	0.02%
2020/03/05	1	72.20	1	72.40	72.20	0	4,809	0.00%
2020/03/04	1	71.30	1	70.60	70.10	0	4,768	0.00%
2020/03/03	7	73.03	6	71.20	71.20	1	4,738	0.02%
2020/03/02	0	0.00	5	70.72	71.10	-5	4,693	-0.11%
2020/02/27	4	72.38	1	71.70	70.20	3	4,637	0.06%
2020/02/26	26	74.42	18	75.17	73.70	8	4,569	0.18%
2020/02/25	5	77.84	4	78.68	77.60	1	4,464	0.02%
2020/02/24	19	78.45	72	79.82	78.00	-53	4,310	-1.23%
2020/02/21	55	84.75	15	84.03	82.60	40	4,194	0.95%
2020/02/20	23	83.56	16	82.79	85.00	7	3,978	0.18%
2020/02/19	58	79.55	66	79.64	79.00	-8	3,731	-0.21%
2020/02/18	37	76.41	55	76.24	74.60	-18	3,429	-0.52%
2020/02/17	0	0.00	5	73.60	72.10	-5	3,200	-0.16%
2020/02/14	0	0.00	1	69.70	73.20	-1	3,157	-0.03%
2020/02/12	4	73.73	3	73.40	73.70	1	3,017	0.03%
2020/02/11	7	71.99	2	73.80	72.20	5	2,930	0.17%
2020/02/10	22	70.03	13	71.78	71.50	9	2,839	0.32%
2020/02/07	12	72.81	3	74.83	72.30	9	2,770	0.32%
2020/02/06	1	76.20	1	75.80	76.00	0	2,679	0.00%
2020/02/05	10	76.06	11	76.87	74.50	-1	2,541	-0.04%
2020/02/04	38	72.24	18.1	72.97	71.70	19.9	2,382	0.84%
2020/02/03	1	70.00	2	69.20	68.90	-1	2,271	-0.04%
2020/01/31	21	72.47	13	73.58	72.60	8	2,169	0.37%
2020/01/30	0	0.00	8	78.28	77.40	-8	2,006	-0.40%
2020/01/20	8	84.65	11	84.16	86.00	-3	1,936	-0.15%
2020/01/17	0	0.00	15	77.81	79.00	-15	1,749	-0.86%
2020/01/16	1	79.70	4	77.50	78.90	-3	1,688	-0.18%
2020/01/15	1	79.40	5	79.20	79.90	-4	1,601	-0.25%
2020/01/14	7	78.61	15	77.80	79.10	-8	1,518	-0.53%
2020/01/13	24	77.13	25	77.37	78.00	-1	1,434	-0.07%
2020/01/10	5.1	70.85	6	71.40	71.90	-0.9	1,230	-0.07%
2020/01/09	11	70.89	22	70.94	71.20	-11	1,164	-0.94%
2020/01/08	34	68.51	50	68.34	70.90	-16	1,002	-1.60%
2020/01/07	20	62.41	14	63.39	64.50	6	730	0.82%
2020/01/06	9	58.99	5	59.28	59.90	4	540	0.74%
2020/01/02	1	56.60	0	0.00	56.30	1	428	0.23%
2019/12/30	0	0.00	10	52.24	52.40	-10	378	-2.64%
2019/12/27	2	54.70	0	0.00	53.70	2	357	0.56%
2019/12/25	2	53.65	1	52.80	54.50	1	277	0.36%
2019/12/23	3	48.93	2	49.20	49.30	1	211	0.47%
2019/12/17	5	46.85	0	0.00	46.60	5	171	2.91%
2019/12/06	0	0.00	2	44.60	44.55	-2	138	-1.45%
2019/11/29	0	0.00	1	45.10	44.95	-1	133	-0.75%
2019/11/26	0	0.00	1	45.10	45.05	-1	127	-0.78%
2019/11/21	2	42.80	0	0.00	43.00	2	100	2.00%
2019/11/20	0	0.00	2.2	41.73	42.35	-2.2	94	-2.34%
2019/11/19	0	0.00	1	41.15	41.10	-1	85	-1.17%
2019/11/11	1	39.35	0	0.00	40.00	1	96	1.03%
2019/11/07	1	40.40	0	0.00	40.45	1	94	1.06%
2019/10/31	1	40.00	0	0.00	39.95	1	96	1.04%
2019/10/09	1	39.70	0	0.00	39.80	1	105	0.95%
2019/10/01	1	42.20	0	0.00	41.80	1	110	0.91%
2019/09/27	0	0.00	1	42.15	42.00	-1	110	-0.90%
2019/09/19	0	0.00	2	41.10	41.30	-2	110	-1.80%
2019/09/18	0	0.00	1	41.20	41.10	-1	111	-0.89%
2019/09/10	0	0.00	1	42.55	42.25	-1	116	-0.86%
2019/08/22	1	40.50	1	40.60	40.65	0	122	0.00%
2019/08/16	1	39.00	0	0.00	39.30	1	120	0.83%
2019/07/17	0	0.00	0.4	42.55	42.55	-0.4	98	-0.44%
2019/07/09	0	0.00	1	44.90	44.80	-1	99	-1.00%
2019/07/04	0	0.00	3	44.63	44.80	-3	107	-2.79%
2019/06/21	1	44.40	0	0.00	44.20	1	120	0.83%
2019/04/22	0	0.00	1	46.20	46.15	-1	219	-0.46%
2019/03/18	0	0.00	30	46.63	46.95	-30	174	-17.18%
2019/03/12	0	0.00	1	47.35	47.40	-1	159	-0.63%
2019/03/04	30	45.78	0	0.00	46.25	30	140	21.37%
2019/02/19	0	0.00	1	41.85	41.85	-1	105	-0.95%
2019/02/13	5	38.50	9	39.48	40.50	-4	79	-5.01%
2019/02/12	5	37.80	3	37.90	37.90	2	72	2.75%
2019/01/28	2	37.80	2	37.70	37.70	0	73	0.00%
2019/01/25	2	37.55	2	37.48	37.50	0	74	0.00%
2019/01/09	1	35.85	0	0.00	35.85	1	92	1.08%
2019/01/07	1	36.00	0	0.00	36.25	1	94	1.06%
2018/12/22	1	36.65	0	0.00	36.90	1	141	0.71%
2018/12/12	0	0.00	0.1	38.10	38.35	-0.1	154	-0.07%
2018/12/03	0	0.00	1	39.00	39.00	-1	186	-0.53%
2018/10/11	2	36.53	0	0.00	36.05	2	444	0.45%
2018/10/09	1	40.15	0	0.00	40.05	1	432	0.23%
2018/10/08	0	0.00	1	41.80	42.10	-1	427	-0.23%
2018/10/04	0	0.00	1	45.70	44.90	-1	436	-0.23%
2018/09/26	3	48.90	3	49.23	49.00	0	468	0.00%
2018/09/25	0	0.00	1	48.90	48.70	-1	484	-0.21%
2018/09/18	2	48.30	0	0.00	48.60	2	601	0.33%
2018/09/14	2	48.80	0	0.00	49.05	2	621	0.32%
2018/09/13	5	49.10	1	48.85	49.10	4	635	0.63%
2018/09/12	1	48.60	0	0.00	48.10	1	636	0.16%
2018/09/11	1	48.60	0	0.00	48.65	1	637	0.16%
2018/09/10	1	49.55	1	50.50	50.60	0	630	0.00%
2018/09/04	5	51.60	5	51.96	52.30	0	626	0.00%
2018/08/31	0	0.00	7	52.50	52.80	-7	636	-1.10%
2018/08/30	0	0.00	2	52.15	52.80	-2	654	-0.31%
2018/08/28	0	0.00	6	50.50	50.50	-6	623	-0.96%
2018/08/23	1	49.00	16	49.12	49.00	-15	625	-2.40%
2018/08/14	1	48.40	0	0.00	48.95	1	630	0.16%
2018/08/13	7	48.81	1	47.50	48.90	6	626	0.96%
2018/08/10	11	51.53	2	50.30	50.80	9	618	1.45%
2018/08/08	1	51.20	0	0.00	50.50	1	601	0.17%
2018/08/07	0	0.00	1	50.50	50.30	-1	596	-0.17%
2018/08/06	1	49.70	0	0.00	49.85	1	591	0.17%
2018/08/01	5	50.94	0	0.00	50.60	5	587	0.85%
2018/07/30	1	51.50	0	0.00	51.00	1	578	0.17%
2018/07/27	1	52.20	10	52.90	52.90	-9	570	-1.58%
2018/07/26	2	53.25	6	53.35	52.90	-4	558	-0.72%
2018/07/24	0	0.00	1	52.50	52.50	-1	489	-0.20%
2018/07/18	2	50.90	2	50.60	49.70	0	468	0.00%
2018/07/13	0	0.00	1	50.60	50.40	-1	464	-0.22%
2018/07/12	0	0.00	10	50.82	50.90	-10	460	-2.17%
2018/07/11	0	0.00	2	50.25	49.25	-2	461	-0.43%
2018/07/10	0	0.00	5	50.27	51.00	-5	458	-1.09%
2018/07/06	1	48.00	0	0.00	48.55	1	499	0.20%
2018/07/05	2	49.45	0	0.00	48.10	2	503	0.40%
2018/07/04	8	49.73	0	0.00	49.40	8	501	1.59%
2018/07/03	7	50.13	0	0.00	49.70	7	501	1.40%
2018/07/02	4	51.73	3	51.70	51.00	1	484	0.21%
2018/06/29	7	51.19	4	51.48	51.90	3	450	0.67%
2018/06/28	0	0.00	2	48.73	49.00	-2	387	-0.52%
2018/06/26	1	46.50	1	46.40	47.60	0	373	0.00%
2018/06/25	1	48.90	0	0.00	46.85	1	369	0.27%
2018/06/22	2	46.50	3	47.63	48.20	-1	362	-0.28%
2018/06/20	2	45.00	0	0.00	45.00	2	351	0.57%
2018/06/15	0	0.00	1	46.05	46.20	-1	347	-0.29%
2018/06/12	0	0.00	21	46.33	46.40	-21	341	-6.15%
2018/06/11	1	47.00	0	0.00	46.95	1	339	0.29%
2018/06/08	2	48.50	0	0.00	48.00	2	330	0.61%
2018/06/07	1	48.60	0	0.00	48.30	1	321	0.31%
2018/05/30	0	0.00	1	44.75	45.05	-1	326	-0.31%
2018/05/29	3	46.00	1	46.00	45.60	2	324	0.62%
2018/05/24	1	42.80	0	0.00	42.80	1	315	0.32%
2018/05/10	0	0.00	2	44.10	43.90	-2	371	-0.54%
2018/05/03	0	0.00	2	42.40	42.50	-2	392	-0.51%
2018/04/18	0	0.00	5	45.00	45.00	-5	651	-0.77%
2018/04/17	2	45.35	0	0.00	45.20	2	651	0.31%
2018/04/16	0	0.00	1	48.20	47.85	-1	644	-0.16%
2018/04/12	0	0.00	1	50.00	48.40	-1	634	-0.16%
2018/04/11	0	0.00	1	46.85	47.30	-1	588	-0.17%
2018/03/28	3	45.00	0	0.00	45.30	3	564	0.53%
2018/03/27	4	44.95	2	45.30	45.70	2	562	0.36%
2018/03/20	1	44.85	0	0.00	44.15	1	568	0.18%
2018/03/19	0	0.00	2	43.73	43.70	-2	563	-0.35%
2018/03/12	0	0.00	2	43.20	43.10	-2	553	-0.36%
2018/03/08	0	0.00	1	45.25	45.30	-1	539	-0.19%
2018/03/07	0	0.00	3	43.95	44.15	-3	522	-0.57%
2018/02/27	0	0.00	3	43.80	43.55	-3	513	-0.58%
2018/01/31	1	42.50	0	0.00	42.50	1	470	0.21%
2018/01/23	3	45.25	1	45.75	44.50	2	442	0.45%
2018/01/19	1	44.50	0	0.00	43.85	1	416	0.24%
2018/01/18	0	0.00	3	45.10	45.15	-3	403	-0.74%
2018/01/17	1	45.75	1	46.30	45.10	0	384	0.00%
2018/01/16	5	46.35	1	46.20	45.95	4	353	1.13%
2018/01/12	0	0.00	1	43.40	43.45	-1	245	-0.41%
2018/01/08	0	0.00	1	39.15	39.50	-1	200	-0.50%
2018/01/04	1	38.70	0	0.00	39.10	1	200	0.50%