高力 (8996)-富邦-仁愛券商分點個股進出

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
329.0
漲跌
▼4.5
漲幅
-1.35%
成交量
6,257張
產業
上市電機機械類股
306人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/22	47.4	346.92	24.2	345.04	333.50	23.2	8,706	0.27%
2024/04/19	302	365.78	166.9	348.07	351.50	135.1	8,566	1.58%	大買/大賣/鉅額交易
2024/04/18	367	354.03	37.7	358.67	364.00	329.3	8,370	3.93%	大買/鉅額交易
2024/04/17	9.2	339.04	2.5	337.06	335.00	6.7	8,264	0.08%
2024/04/16	27.1	325.54	8.8	325.86	327.00	18.3	8,202	0.22%
2024/04/15	16.7	342.44	15.2	337.67	337.50	1.5	8,160	0.02%
2024/04/12	13.4	352.97	5.1	361.85	360.00	8.3	8,099	0.10%
2024/04/11	5.1	353.81	2.4	352.53	356.00	2.6	8,023	0.03%
2024/04/10	5.4	355.55	2	361.46	353.50	3.4	7,984	0.04%
2024/04/09	24.7	354.57	6	361.75	359.50	18.7	7,943	0.24%
2024/04/08	11	373.91	18.5	372.95	367.50	-7.5	7,816	-0.10%
2024/04/03	11.5	364.19	37.3	364.79	364.00	-25.8	7,714	-0.34%
2024/04/02	6.7	362.70	5.9	362.99	362.00	0.8	7,618	0.01%
2024/04/01	17.1	367.61	22.2	368.03	363.00	-5.1	7,532	-0.07%
2024/03/29	17.8	373.70	10.7	372.41	366.00	7.1	7,476	0.09%
2024/03/28	15.3	376.40	14.3	376.88	379.00	1	7,368	0.01%
2024/03/27	26.3	373.84	31.1	373.88	383.00	-4.8	7,262	-0.07%
2024/03/26	44.6	379.10	450.6	379.12	370.00	-406	7,045	-5.76%	大賣/鉅額交易
2024/03/25	37.4	385.85	46.2	393.47	390.50	-8.8	6,684	-0.13%
2024/03/22	138.3	374.08	60.9	383.26	387.50	77.4	6,343	1.22%	大買/
2024/03/21	424	342.10	104.3	346.60	352.50	319.7	6,142	5.20%	大買/大賣/鉅額交易
2024/03/20	273.3	332.47	285.4	331.18	320.50	-12.1	5,904	-0.21%	大買/大賣/
2024/03/19	61.5	322.04	318	319.05	318.50	-256.5	5,723	-4.48%	大賣/鉅額交易
2024/03/18	659	315.91	393	315.45	327.00	266	5,589	4.76%	大買/大賣/鉅額交易
2024/03/15	21	300.10	26.4	303.86	297.50	-5.4	5,423	-0.10%
2024/03/14	12.2	298.57	18.1	298.48	298.50	-5.8	5,490	-0.11%
2024/03/13	52.1	304.29	39.1	310.31	305.00	13	5,573	0.23%
2024/03/12	144.2	323.74	117.4	322.50	315.00	26.9	5,577	0.48%	大買/大賣/
2024/03/11	110	310.55	36.2	304.78	313.50	73.8	5,346	1.38%	大買/
2024/03/08	16.4	292.56	17.7	289.81	288.50	-1.3	5,180	-0.02%
2024/03/07	25.3	308.70	21.1	307.64	302.00	4.2	5,081	0.08%
2024/03/06	24.2	312.03	45.8	311.20	308.00	-21.5	4,916	-0.44%
2024/03/05	33.5	299.76	18	299.67	300.00	15.5	4,700	0.33%
2024/03/04	30.7	302.71	39.2	303.96	296.00	-8.5	4,638	-0.18%
2024/03/01	26.4	288.33	51.9	288.87	292.50	-25.5	4,476	-0.57%
2024/02/29	13.2	273.62	17.3	277.25	277.50	-4.1	4,336	-0.09%
2024/02/27	11.4	263.51	12.3	261.17	261.50	-0.9	4,313	-0.02%
2024/02/26	25	269.37	9	271.68	264.50	16	4,310	0.37%
2024/02/23	25.4	274.44	12	274.83	270.00	13.4	4,285	0.31%
2024/02/22	25.1	278.74	11.1	279.23	277.00	14	4,293	0.33%
2024/02/21	8.1	270.99	2.2	269.59	270.50	5.9	4,302	0.14%
2024/02/20	23.3	274.75	10.2	274.79	274.00	13.1	4,532	0.29%
2024/02/19	28.2	286.36	14	287.14	279.50	14.2	4,566	0.31%
2024/02/16	116.7	289.23	54.1	289.36	287.00	62.7	4,632	1.35%	大買/
2024/02/15	58.2	276.85	20.3	275.76	275.50	38	4,506	0.84%
2024/02/05	53.3	272.92	66.5	275.80	273.00	-13.2	4,356	-0.30%
2024/02/02	36.1	254.95	48.1	254.33	261.50	-12	4,015	-0.30%
2024/02/01	12	238.13	12.4	238.83	238.50	-0.4	3,830	-0.01%
2024/01/31	9.2	227.83	5	228.90	227.00	4.2	3,797	0.11%
2024/01/30	5	235.60	11	235.18	232.00	-6	3,819	-0.16%
2024/01/29	13	231.21	15	232.87	232.50	-2	3,840	-0.05%
2024/01/26	3.1	224.17	3	224.33	224.00	0.1	3,820	0.00%
2024/01/25	2	222.50	5	222.30	221.00	-3	3,850	-0.08%
2024/01/24	12	230.83	3	226.33	225.50	9	3,877	0.23%
2024/01/23	31	234.00	33.1	234.31	230.50	-2.1	3,916	-0.05%
2024/01/22	20	227.62	14.1	224.20	229.00	6	3,857	0.15%
2024/01/19	4	210.38	9.1	211.16	210.00	-5.1	3,874	-0.13%
2024/01/18	2.1	210.12	0	0.00	209.00	2.1	3,936	0.05%
2024/01/17	3	212.83	6	212.75	211.50	-3	4,030	-0.07%
2024/01/16	0.2	221.00	1	220.00	217.50	-0.9	4,127	-0.02%
2024/01/15	0	0.00	0.3	216.67	217.00	-0.3	4,254	-0.01%
2024/01/12	4.1	215.03	101	216.17	214.50	-96.9	4,387	-2.21%	大賣/
2024/01/11	3	216.50	5	215.10	219.00	-2	4,506	-0.04%
2024/01/10	3.1	210.84	1	210.01	210.00	2	4,587	0.04%
2024/01/09	2.3	214.02	0.1	214.50	212.50	2.3	4,756	0.05%
2024/01/08	31	218.60	1	216.00	216.00	30	4,927	0.61%
2024/01/05	2.1	217.00	0	0.00	216.50	2.1	5,121	0.04%
2024/01/04	23.5	217.94	0	0.00	216.00	23.5	5,374	0.44%
2024/01/03	10.3	221.66	4	220.25	221.00	6.3	5,459	0.11%
2024/01/02	4	220.13	0	0.00	219.50	4	5,475	0.07%
2023/12/29	5.1	221.29	0	0.00	223.00	5.1	5,501	0.09%
2023/12/28	1.2	222.42	2.6	223.96	221.00	-1.4	5,540	-0.03%
2023/12/27	5	225.30	0	0.00	224.00	5	5,574	0.09%
2023/12/26	60	228.55	4	228.75	228.00	56	5,607	1.00%
2023/12/25	0	223.50	7	223.36	222.00	-7	5,629	-0.12%
2023/12/22	14.1	218.75	3	222.00	223.00	11.1	5,688	0.20%
2023/12/21	1	217.49	6	217.42	218.50	-5	5,785	-0.09%
2023/12/20	9.1	216.30	5	217.30	215.50	4.1	5,832	0.07%
2023/12/19	1.2	215.36	4	216.13	218.00	-2.8	5,847	-0.05%
2023/12/18	4.1	221.49	2	221.75	219.50	2.1	5,842	0.04%
2023/12/15	5	223.70	4	224.88	222.50	1	5,848	0.02%
2023/12/14	6.1	224.26	2.3	224.85	222.50	3.8	5,885	0.06%
2023/12/13	5.1	229.51	4	229.25	227.50	1.1	5,851	0.02%
2023/12/12	12.2	228.13	0	0.00	229.00	12.2	5,862	0.21%
2023/12/11	57.4	233.50	75.1	238.30	234.00	-17.6	5,839	-0.30%
2023/12/08	20.1	253.47	23	255.24	248.00	-2.9	5,772	-0.05%
2023/12/07	41.1	266.18	26	267.00	263.00	15.1	5,651	0.27%
2023/12/06	18.1	259.72	23.1	259.96	256.50	-5	5,482	-0.09%
2023/12/05	6.2	254.05	5	252.00	253.00	1.2	5,403	0.02%
2023/12/04	7.1	255.51	16	254.63	254.00	-8.9	5,378	-0.17%
2023/12/01	2	248.50	2	250.00	247.00	0	5,348	0.00%
2023/11/30	4	249.25	2	247.75	247.00	2	5,408	0.04%
2023/11/29	9	256.72	4	254.38	251.00	5	5,432	0.09%
2023/11/28	7.2	254.38	6	254.92	256.50	1.2	5,438	0.02%
2023/11/27	7.2	252.56	14	253.36	253.50	-6.8	5,440	-0.12%
2023/11/24	5	250.50	12	252.50	254.50	-7	5,412	-0.13%
2023/11/22	6	247.17	8	249.50	251.50	-2	5,305	-0.04%
2023/11/21	7.1	246.59	4	246.50	243.00	3.1	5,261	0.06%
2023/11/20	16	252.34	56.2	251.49	247.00	-40.2	5,271	-0.76%
2023/11/17	60.5	247.84	99.3	248.23	253.50	-38.8	5,198	-0.75%
2023/11/16	16.6	236.86	17.1	237.92	239.50	-0.5	4,970	-0.01%
2023/11/15	33	235.03	32.2	234.76	231.00	0.8	4,856	0.02%
2023/11/14	12	218.46	15	220.77	221.00	-3	4,744	-0.06%
2023/11/13	2	214.47	0.1	214.50	211.50	2	4,780	0.04%
2023/11/10	3	212.17	0.1	213.00	212.50	2.9	4,803	0.06%
2023/11/09	12.1	216.03	4	215.50	216.00	8.1	4,821	0.17%
2023/11/08	12	222.83	13	221.38	220.50	-1	4,831	-0.02%
2023/11/07	3	218.83	2	222.50	218.00	1	4,835	0.02%
2023/11/06	11	220.96	7	221.07	221.00	4	4,959	0.08%
2023/11/03	11.1	217.85	17.1	214.85	212.50	-6	4,903	-0.12%
2023/11/02	9	214.61	5	214.00	213.50	4	4,875	0.08%
2023/11/01	7.2	210.65	6.1	209.77	211.50	1.1	4,836	0.02%
2023/10/31	21.6	213.82	8	215.13	209.00	13.6	4,805	0.28%
2023/10/30	12	218.96	8	220.69	217.50	4	4,735	0.08%
2023/10/27	34.7	221.31	7	221.86	221.00	27.7	4,695	0.59%
2023/10/26	5	226.01	4	229.75	225.50	1	4,623	0.02%
2023/10/25	16.2	230.14	18.1	233.82	230.00	-1.9	4,563	-0.04%
2023/10/24	18.5	221.33	10.2	223.53	226.00	8.3	4,464	0.19%
2023/10/23	8.1	226.17	7	225.64	224.00	1.1	4,366	0.03%
2023/10/20	18.1	223.98	8.3	224.01	223.00	9.8	4,390	0.22%
2023/10/19	65.4	233.59	55	236.61	231.00	10.4	4,407	0.24%
2023/10/18	15.2	245.71	6.3	244.79	243.00	8.9	4,415	0.20%
2023/10/17	48	258.14	23	257.57	255.50	25	4,444	0.56%
2023/10/16	65.2	266.77	28	269.59	259.50	37.2	4,496	0.83%
2023/10/13	41.3	297.20	18	306.61	288.00	23.3	4,322	0.54%
2023/10/12	15	313.60	58	317.34	320.00	-43	4,119	-1.04%
2023/10/11	8	287.43	16.1	290.73	291.00	-8	3,866	-0.21%
2023/10/06	2	277.25	15	275.37	278.00	-13	3,777	-0.34%
2023/10/05	6	279.75	5.2	283.59	277.50	0.8	3,752	0.02%
2023/10/04	12.1	281.78	15.3	283.13	283.00	-3.2	3,715	-0.09%
2023/10/03	4.2	290.74	6	295.50	292.50	-1.8	3,667	-0.05%
2023/10/02	13	302.35	92	301.23	296.50	-79	3,616	-2.18%
2023/09/28	11.1	300.88	14	298.21	296.50	-2.9	3,557	-0.08%
2023/09/27	5	292.00	151	292.96	297.00	-146	3,506	-4.16%	大賣/鉅額交易
2023/09/26	26	296.62	68	295.43	294.50	-42	3,588	-1.17%
2023/09/25	11.1	277.29	25.1	281.78	282.50	-14	3,598	-0.39%
2023/09/22	3.1	268.16	4.3	269.82	270.00	-1.3	3,634	-0.03%
2023/09/21	4.1	263.86	7	262.50	261.00	-2.9	3,633	-0.08%
2023/09/20	10.1	262.55	8	261.75	262.50	2.1	3,677	0.06%
2023/09/19	8.3	272.29	5	265.50	265.00	3.3	3,795	0.09%
2023/09/18	8.1	272.90	13	272.12	273.00	-4.9	3,799	-0.13%
2023/09/15	27.1	273.52	10	270.60	271.00	17	3,800	0.45%
2023/09/14	64	271.66	0	0.00	269.50	64	3,758	1.70%
2023/09/13	44.1	273.87	9.4	270.69	273.50	34.7	3,717	0.93%
2023/09/12	99.4	289.03	41	283.67	277.50	58.4	3,651	1.60%
2023/09/11	8	299.31	21.1	296.22	295.00	-13.1	3,616	-0.36%
2023/09/08	0	0.00	3	304.50	304.00	-3	3,599	-0.08%
2023/09/07	4.1	307.19	4	307.63	307.00	0.1	3,601	0.00%
2023/09/06	8	314.07	4	308.50	307.50	4	3,609	0.11%
2023/09/05	23	310.75	44.4	312.17	316.00	-21.4	3,610	-0.59%
2023/09/04	48	299.33	4	300.63	298.00	44	3,559	1.24%
2023/09/01	12	317.87	9	313.06	309.50	3	3,660	0.08%
2023/08/31	31	309.32	1	315.00	308.50	30	3,669	0.82%
2023/08/30	3	311.83	9.2	312.46	315.50	-6.2	3,705	-0.17%
2023/08/29	0	304.00	1	300.00	301.00	-1	3,871	-0.03%
2023/08/28	2	297.50	7	297.86	298.50	-5	4,067	-0.12%
2023/08/25	38.3	303.20	20	304.25	302.50	18.3	4,121	0.44%
2023/08/24	13	320.59	5.9	319.46	315.00	7.2	4,235	0.17%
2023/08/23	3.1	310.20	2	310.01	310.00	1.1	4,376	0.02%
2023/08/22	16	313.94	10	314.55	309.50	6	4,523	0.13%
2023/08/21	9	311.06	1	316.00	308.50	8	4,546	0.18%
2023/08/18	19.5	314.66	11.5	312.89	309.00	8	4,661	0.17%
2023/08/17	60	309.92	45.2	313.54	327.00	14.9	4,752	0.31%
2023/08/16	18	298.19	6	295.83	302.50	12	4,689	0.26%
2023/08/15	17	292.00	26	293.13	290.00	-9	4,816	-0.19%
2023/08/14	9	287.22	5	283.20	282.50	4	4,903	0.08%
2023/08/11	25.5	293.04	12	295.75	292.00	13.5	4,850	0.28%
2023/08/10	33.6	312.79	118.2	302.26	297.00	-84.7	4,805	-1.76%	大賣/
2023/08/09	0.2	327.00	0	0.00	330.00	0.2	4,726	0.00%
2023/08/08	16	329.41	1	340.50	321.50	15	4,770	0.31%
2023/08/07	12.1	330.10	0	0.00	340.50	12.1	4,805	0.25%
2023/08/04	1	321.00	0.1	333.50	331.00	1	4,874	0.02%
2023/08/02	25.1	331.56	2	328.75	316.50	23.1	4,980	0.46%
2023/08/01	4	340.50	0	0.00	339.50	4	5,135	0.08%
2023/07/31	0.1	350.89	0	0.00	340.00	0.1	5,153	0.00%
2023/07/28	4.2	366.58	21	364.98	363.00	-16.8	5,186	-0.32%
2023/07/27	2	374.13	0	0.00	373.00	2	5,226	0.04%
2023/07/26	22.2	377.28	1.3	382.31	375.00	20.9	5,294	0.39%
2023/07/25	34.5	406.65	354.2	410.49	397.50	-319.7	5,388	-5.93%	大賣/鉅額交易
2023/07/24	28.2	434.74	25.1	426.26	420.50	3.1	5,295	0.06%
2023/07/21	31	415.25	24	411.92	421.00	7	5,228	0.13%
2023/07/20	24.1	396.60	23.2	388.25	383.00	0.9	5,159	0.02%
2023/07/19	40.1	385.28	39	396.10	391.00	1.1	5,076	0.02%
2023/07/18	2.2	361.91	0.9	364.00	366.00	1.3	4,950	0.03%
2023/07/17	0.1	343.00	9	342.06	343.50	-8.9	5,020	-0.18%
2023/07/13	4.2	336.37	2	337.75	332.00	2.2	5,129	0.04%
2023/07/12	2.1	345.93	0	0.00	343.50	2.1	5,287	0.04%
2023/07/11	4.5	353.78	0	0.00	350.00	4.5	5,410	0.08%
2023/07/10	5	353.50	0	0.00	348.00	5	5,409	0.09%
2023/07/07	1	351.50	1	362.00	357.00	0	5,415	0.00%
2023/07/06	2.1	356.31	32	350.09	356.00	-29.9	5,418	-0.55%
2023/07/05	0.1	360.00	8	363.13	346.50	-7.9	5,422	-0.15%
2023/07/04	54	384.17	41.1	379.73	372.00	12.9	5,434	0.24%
2023/07/03	31	360.71	45.5	359.82	372.00	-14.5	5,292	-0.27%
2023/06/30	28.5	331.73	14.3	329.53	338.50	14.2	5,151	0.28%
2023/06/29	35.1	311.75	8	312.00	317.00	27.1	5,054	0.54%
2023/06/28	6.5	308.11	12	311.08	305.00	-5.5	5,014	-0.11%
2023/06/27	31	316.23	22	315.48	306.50	9	4,955	0.18%
2023/06/26	43	338.03	47.5	339.72	340.00	-4.5	4,926	-0.09%
2023/06/21	39.4	319.84	12	323.17	335.50	27.4	4,935	0.56%
2023/06/20	5.2	305.33	3	306.00	305.50	2.2	5,081	0.04%
2023/06/19	16.1	312.96	11	318.09	309.00	5.1	5,167	0.10%
2023/06/16	12.2	304.78	11	307.41	317.00	1.2	5,260	0.02%
2023/06/15	10	325.80	6.1	323.77	314.50	3.9	5,260	0.07%
2023/06/14	98.1	319.46	7	321.21	323.00	91.1	5,265	1.73%
2023/06/13	38.1	303.52	12	304.30	306.00	26.1	5,249	0.50%
2023/06/12	9	293.67	11	294.77	293.50	-2	5,240	-0.04%
2023/06/09	5	287.60	41.2	288.55	292.50	-36.2	5,220	-0.69%
2023/06/08	25	270.98	37.1	277.09	267.00	-12.1	5,181	-0.23%
2023/06/07	330.1	280.67	71	281.30	280.50	259.1	5,172	5.01%	大買/鉅額交易
2023/06/06	32	269.02	11	270.73	266.50	21	5,029	0.42%
2023/06/05	24	271.33	9	271.83	267.50	15	4,959	0.30%
2023/06/02	28	273.02	22	274.00	270.50	6	4,884	0.12%
2023/06/01	20.1	260.67	44	262.02	264.00	-23.9	4,681	-0.51%
2023/05/31	27	247.76	5.1	249.29	246.50	22	4,489	0.49%
2023/05/30	39	256.65	12	257.38	253.50	27	4,491	0.60%
2023/05/29	68	262.55	12	262.96	254.00	56	4,536	1.23%
2023/05/26	9	258.44	62.2	261.35	268.50	-53.2	4,468	-1.19%
2023/05/25	17	245.68	19	247.13	244.50	-2	4,509	-0.04%
2023/05/24	18	246.97	15.1	246.11	242.50	2.9	4,672	0.06%
2023/05/23	21.4	239.52	24	240.90	243.50	-2.7	4,606	-0.06%
2023/05/22	9.1	229.40	19	230.82	230.00	-9.9	4,495	-0.22%
2023/05/19	46.1	232.88	81.1	231.73	225.50	-35	4,627	-0.76%
2023/05/18	9	218.44	75.4	221.30	223.50	-66.4	4,574	-1.45%
2023/05/17	3	208.17	7	210.43	208.50	-4	4,629	-0.09%
2023/05/16	5	209.30	2	209.00	207.50	3	4,796	0.06%
2023/05/15	11	213.50	12	211.46	207.00	-1	5,002	-0.02%
2023/05/12	32	207.56	119	213.39	215.50	-87	5,211	-1.67%	大賣/
2023/05/11	6.1	210.58	14	209.68	209.00	-7.9	5,660	-0.14%
2023/05/10	7	210.86	42	211.33	212.00	-35	5,851	-0.60%
2023/05/09	5	211.10	7	208.36	207.50	-2	5,973	-0.03%
2023/05/08	42.1	208.43	62	212.09	208.00	-19.9	5,994	-0.33%
2023/05/05	0	0.00	2	198.25	198.00	-2	6,034	-0.03%
2023/05/04	34	199.71	3	198.17	198.50	31	6,257	0.50%
2023/05/03	5	199.10	102	199.70	197.50	-97	6,646	-1.46%	大賣/
2023/05/02	94	207.38	55	208.14	205.50	39	7,018	0.56%
2023/04/28	19	197.18	29	201.29	198.50	-10	7,431	-0.13%
2023/04/27	12.1	191.01	80	191.65	196.00	-67.9	7,850	-0.86%
2023/04/26	109	194.65	22	194.16	195.50	87	8,020	1.08%	大買/
2023/04/25	49.1	191.29	6	194.17	190.50	43.1	8,054	0.53%
2023/04/24	14	203.14	3	200.17	201.00	11	8,208	0.13%
2023/04/21	26	206.69	5.5	207.09	201.50	20.5	8,469	0.24%
2023/04/20	71.7	213.98	1	219.50	210.00	70.7	8,548	0.83%
2023/04/19	82.2	226.83	1	230.50	225.00	81.2	8,703	0.93%
2023/04/18	59	229.92	1	230.00	228.50	58	8,905	0.65%
2023/04/17	21	243.29	50	247.32	241.00	-29	9,058	-0.32%
2023/04/14	4	244.38	169.1	248.30	252.00	-165.1	9,109	-1.81%	大賣/鉅額交易
2023/04/13	1	233.50	3	233.00	229.50	-2	9,380	-0.02%
2023/04/12	0	0.00	0.1	242.00	244.50	-0.1	10,027	0.00%
2023/04/11	10	240.00	0	239.50	242.00	10	10,398	0.10%
2023/04/10	0	0.00	2	239.75	240.00	-2	10,502	-0.02%
2023/04/07	8	235.94	0	0.00	236.50	8	10,649	0.08%
2023/03/31	0	0.00	2	232.98	234.00	-2	11,231	-0.02%
2023/03/30	0	0.00	6	225.00	227.00	-6	11,471	-0.05%
2023/03/29	0	219.00	0	0.00	219.00	0	11,631	0.00%
2023/03/28	1	222.50	1	222.50	221.00	0	12,043	0.00%
2023/03/27	5	221.20	6	220.44	223.00	-1	12,122	-0.01%
2023/03/24	12	217.01	10	217.55	214.50	2	12,140	0.02%
2023/03/23	33.1	224.39	13	227.08	222.50	20.1	12,378	0.16%
2023/03/22	31	235.35	4	236.26	233.00	27	12,427	0.22%
2023/03/21	3	240.33	15.2	244.16	240.50	-12.2	12,444	-0.10%
2023/03/20	4	239.25	5.4	238.77	239.50	-1.4	12,479	-0.01%
2023/03/17	3	229.50	2	229.50	232.50	1	12,847	0.01%
2023/03/16	0	0.00	1	228.00	228.00	-1	13,019	-0.01%
2023/03/15	2	226.75	4.1	227.76	226.50	-2.1	13,217	-0.02%
2023/03/14	3	213.67	2	216.00	216.00	1	13,305	0.01%
2023/03/13	0	216.00	2.4	213.75	213.00	-2.4	13,433	-0.02%
2023/03/10	5.2	223.04	1	221.00	220.50	4.2	13,587	0.03%
2023/03/09	17.1	231.22	1.3	232.50	232.50	15.8	13,835	0.11%
2023/03/08	9.1	231.55	1	234.00	235.50	8.1	14,255	0.06%
2023/03/07	2.1	234.08	1	236.00	233.50	1.1	14,437	0.01%
2023/03/06	32.3	233.08	1	235.50	235.00	31.3	14,655	0.21%
2023/03/03	66.3	234.92	18	235.19	234.00	48.3	15,128	0.32%
2023/03/02	21.1	244.31	11	244.09	241.00	10.1	15,599	0.06%
2023/03/01	12	243.63	27.1	245.21	244.50	-15.1	15,637	-0.10%
2023/02/24	12	238.13	19	238.53	239.00	-7	15,651	-0.04%
2023/02/23	94.1	237.65	54	235.69	234.00	40.1	16,017	0.25%
2023/02/22	49	237.91	97.2	240.45	242.00	-48.2	15,983	-0.30%
2023/02/21	9	236.67	6	238.50	239.00	3	16,267	0.02%
2023/02/20	11.1	233.01	14	232.61	236.00	-2.9	16,383	-0.02%
2023/02/17	55.1	234.52	14	237.82	232.50	41.1	16,529	0.25%
2023/02/16	12.1	237.88	40	239.25	240.00	-27.9	16,582	-0.17%
2023/02/15	21	236.14	55	237.09	234.50	-34	16,915	-0.20%
2023/02/14	115	237.73	77	234.51	233.50	38	17,106	0.22%	大買/
2023/02/13	29	233.90	40	234.89	237.00	-11	17,575	-0.06%
2023/02/10	27.1	232.46	42.1	234.18	229.00	-14.9	18,189	-0.08%
2023/02/09	89	231.10	70	231.50	230.00	19	18,423	0.10%
2023/02/08	30	221.10	33.1	222.11	219.00	-3.1	18,190	-0.02%
2023/02/07	36	217.50	41	217.07	217.00	-5	18,165	-0.03%
2023/02/06	25.1	214.36	38	214.58	217.50	-13	18,269	-0.07%
2023/02/03	61.1	214.86	46	216.03	212.50	15	18,329	0.08%
2023/02/02	44	215.63	47	216.95	214.00	-3	18,361	-0.02%
2023/02/01	85	216.65	77.4	215.35	212.50	7.6	18,399	0.04%
2023/01/31	44.2	203.58	60.2	204.76	212.50	-16	18,251	-0.09%
2023/01/30	80	210.03	62	206.33	200.00	18	18,022	0.10%
2023/01/17	42	197.54	97.1	199.33	205.50	-55.1	17,738	-0.31%
2023/01/16	10	183.29	16	184.09	187.00	-6	17,413	-0.03%
2023/01/13	14.1	181.18	9	181.72	180.00	5.1	17,381	0.03%
2023/01/12	34.4	185.22	32	183.53	180.00	2.4	17,521	0.01%
2023/01/11	41	187.91	49	187.59	186.00	-8	17,472	-0.05%
2023/01/10	23	183.04	17.1	185.18	181.50	5.9	17,540	0.03%
2023/01/09	27	186.39	32.5	186.78	183.00	-5.5	17,679	-0.03%
2023/01/06	13	184.12	17	183.94	183.50	-4	17,642	-0.02%
2023/01/05	39	184.21	23	182.89	179.00	16	17,648	0.09%
2023/01/04	32	189.59	29	189.33	186.00	3	17,784	0.02%
2023/01/03	46	185.29	45	186.52	193.50	1	17,906	0.01%
2022/12/30	30	183.35	62.3	184.28	188.00	-32.3	18,202	-0.18%
2022/12/29	71	172.33	79	171.41	179.50	-8	18,410	-0.04%
2022/12/28	20.1	172.37	16	172.88	171.50	4.1	18,224	0.02%
2022/12/27	15	172.77	9	173.89	172.50	6	18,331	0.03%
2022/12/26	34	178.81	9	181.11	174.00	25	18,266	0.14%
2022/12/23	56	180.00	72.2	180.66	183.50	-16.2	18,174	-0.09%
2022/12/22	26	173.15	25	172.60	171.00	1	17,821	0.01%
2022/12/21	36	171.58	29	171.12	167.50	7	17,658	0.04%
2022/12/20	78	177.79	71	177.19	168.00	7	17,592	0.04%
2022/12/19	17	170.15	14	170.75	171.50	3	17,281	0.02%
2022/12/16	15.1	170.42	4	170.25	169.00	11.1	17,330	0.06%
2022/12/15	39	178.97	40.6	179.34	178.50	-1.6	17,300	-0.01%
2022/12/14	14	168.46	36	174.25	178.50	-22	17,038	-0.13%
2022/12/13	12	165.04	13.2	164.18	162.50	-1.2	16,940	-0.01%
2022/12/12	31.1	170.78	26	171.88	166.00	5.1	16,904	0.03%
2022/12/09	49.3	175.61	52	174.75	171.00	-2.7	16,826	-0.02%
2022/12/08	14	165.75	22	167.95	171.00	-8	16,541	-0.05%
2022/12/07	12	162.04	18	161.97	164.00	-6	16,413	-0.04%
2022/12/06	20	165.93	10	166.90	166.50	10	16,349	0.06%
2022/12/05	13	168.35	19	168.47	166.50	-6	16,450	-0.04%
2022/12/02	13	166.38	9.5	166.73	165.00	3.5	16,512	0.02%
2022/12/01	14	165.21	37	164.64	167.00	-23	16,564	-0.14%
2022/11/30	81	164.36	96.1	165.64	162.50	-15.1	16,455	-0.09%
2022/11/29	24	161.52	34	161.74	159.00	-10	16,244	-0.06%
2022/11/28	33.1	160.45	33.1	161.30	164.00	0	16,447	0.00%
2022/11/25	145.2	166.86	120	164.99	161.50	25.1	16,665	0.15%	大買/大賣/
2022/11/24	78	154.97	88.1	156.29	163.00	-10.1	16,443	-0.06%
2022/11/23	5.1	148.31	8	148.94	148.50	-2.9	16,101	-0.02%
2022/11/22	28.1	147.36	19	146.97	146.50	9.1	16,075	0.06%
2022/11/21	87.5	155.72	83	154.24	150.50	4.5	16,110	0.03%
2022/11/18	51	148.20	30	148.65	146.00	21	15,705	0.13%
2022/11/17	102	151.95	102	151.25	152.50	0	15,663	0.00%	大買/大賣/
2022/11/16	34	147.72	44.2	147.24	150.50	-10.2	15,234	-0.07%
2022/11/15	42	147.42	32	146.28	146.50	10	15,095	0.07%
2022/11/14	51	147.12	61	146.45	149.50	-10	15,105	-0.07%
2022/11/11	78	144.80	93	147.26	145.00	-15	15,192	-0.10%
2022/11/10	50	137.74	58	137.00	136.50	-8	14,882	-0.05%
2022/11/09	141	147.19	135	148.24	138.50	6	14,565	0.04%	大買/大賣/
2022/11/08	108	145.98	97	145.90	141.00	11	13,981	0.08%	大買/
2022/11/07	53	139.08	54	141.70	146.00	-1	13,448	-0.01%
2022/11/04	68	125.65	81.6	130.43	133.00	-13.6	13,181	-0.10%
2022/11/03	27	120.96	29	120.48	121.00	-2	12,956	-0.02%
2022/11/02	42	120.58	41	121.45	119.50	1	12,825	0.01%
2022/11/01	33	119.35	31	118.34	120.00	2	12,621	0.02%
2022/10/31	42	116.32	49	117.37	117.00	-7	12,485	-0.06%
2022/10/28	65	114.68	60	114.02	113.00	5	12,307	0.04%
2022/10/27	114	111.07	117	111.26	115.50	-3	12,127	-0.02%	大買/大賣/
2022/10/26	32	103.69	33	104.73	105.00	-1	11,987	-0.01%
2022/10/25	28	105.57	21	107.52	105.00	7	12,115	0.06%
2022/10/24	26	112.40	20	109.10	108.00	6	12,028	0.05%
2022/10/21	62	111.60	62	111.06	111.50	0	11,999	0.00%
2022/10/20	98	113.24	106	112.80	115.00	-8	11,822	-0.07%	大賣/
2022/10/19	16	122.16	17	119.62	118.50	-1	11,590	-0.01%
2022/10/18	40	124.63	33	124.73	122.00	7	11,429	0.06%
2022/10/17	34	121.04	28	122.77	122.50	6	11,074	0.05%
2022/10/14	51	122.45	45	123.49	127.00	6	10,824	0.06%
2022/10/13	41	120.34	34	117.97	115.50	7	10,775	0.06%
2022/10/12	130	122.46	132	123.02	123.50	-2	10,604	-0.02%	大買/大賣/
2022/10/11	106	125.78	261	127.90	123.00	-155	10,259	-1.51%	大買/大賣/鉅額交易
2022/10/07	128.1	138.26	298	135.52	130.50	-170	9,932	-1.71%	大買/大賣/鉅額交易
2022/10/06	110	131.68	127	132.66	140.00	-17	9,251	-0.18%	大買/大賣/
2022/10/05	57	124.06	71	125.78	127.50	-14	8,418	-0.17%
2022/10/04	319	111.18	14.2	111.72	116.00	304.8	8,242	3.70%	大買/鉅額交易
2022/10/03	5.1	105.45	2	106.25	107.00	3.1	8,050	0.04%
2022/09/30	21.2	102.07	32	100.59	105.00	-10.8	7,969	-0.14%
2022/09/29	4	104.63	9.1	104.17	102.50	-5.1	7,855	-0.06%
2022/09/28	9	105.94	7	102.64	102.00	2	7,813	0.03%
2022/09/27	27	105.85	7.1	105.56	108.50	19.9	7,744	0.26%
2022/09/26	7	105.36	6.3	105.16	103.00	0.7	7,655	0.01%
2022/09/23	18	110.44	37	108.97	107.50	-19	7,572	-0.25%
2022/09/22	8	112.69	10	113.60	115.00	-2	7,463	-0.03%
2022/09/21	15.4	111.66	10	108.00	109.00	5.4	7,371	0.07%
2022/09/20	56	112.40	56	111.52	113.50	0	7,330	0.00%
2022/09/19	3	116.17	0	0.00	111.00	3	7,240	0.04%
2022/09/16	8	114.63	12	114.46	114.50	-4	7,200	-0.06%
2022/09/15	21.1	115.55	84	114.08	113.50	-62.9	7,211	-0.87%
2022/09/14	30	112.07	29	111.79	112.50	1	7,138	0.01%
2022/09/13	39	116.04	40	114.86	113.00	-1	7,095	-0.01%
2022/09/12	40	118.83	36	118.80	116.00	4	6,983	0.06%
2022/09/08	9	113.78	15	115.23	115.50	-6	6,819	-0.09%
2022/09/07	39	111.44	6	112.75	113.50	33	6,746	0.49%
2022/09/06	35	108.20	20	109.03	109.00	15	6,626	0.23%
2022/09/05	74	110.22	25.1	109.80	111.00	49	6,550	0.75%
2022/09/02	79.1	118.97	150	117.53	111.00	-71	6,382	-1.11%	大賣/
2022/09/01	47	115.77	43.1	115.71	113.00	3.9	6,102	0.06%
2022/08/31	10.1	108.92	19	110.16	114.00	-9	5,722	-0.16%
2022/08/30	11.1	101.28	20	102.62	104.00	-8.9	5,515	-0.16%
2022/08/29	11	94.36	25	95.16	94.90	-14	5,373	-0.26%
2022/08/26	15	95.57	27.2	94.91	96.40	-12.2	5,309	-0.23%
2022/08/25	5	91.06	18	90.67	91.80	-13	5,105	-0.25%
2022/08/24	29	89.61	5	91.22	87.50	24	4,994	0.48%
2022/08/23	3	89.80	4	88.50	88.80	-1	4,887	-0.02%
2022/08/22	3	90.10	12.3	90.80	89.10	-9.3	4,836	-0.19%
2022/08/19	20.4	91.39	40	91.12	92.40	-19.6	4,832	-0.41%
2022/08/18	15	87.67	12.7	88.22	89.20	2.4	4,704	0.05%
2022/08/17	13.3	84.17	24	83.65	85.90	-10.7	4,502	-0.24%
2022/08/16	13	80.21	2	79.85	81.70	11	4,499	0.24%
2022/08/15	5	79.18	4	78.90	79.60	1	4,497	0.02%
2022/08/12	25	84.15	36	83.35	81.30	-11	4,427	-0.25%
2022/08/11	35	82.41	59.3	82.49	85.20	-24.3	4,102	-0.59%
2022/08/10	14	77.59	3	77.40	77.50	11	3,838	0.29%
2022/08/09	4	78.73	9	78.46	77.10	-5	3,806	-0.13%
2022/08/08	10	78.97	16	78.46	78.80	-6	3,728	-0.16%
2022/08/05	7	78.76	4	79.15	78.70	3	3,627	0.08%
2022/08/04	9	79.08	1	78.50	78.90	8	3,567	0.22%
2022/08/03	6	80.25	310	79.19	79.40	-304	3,511	-8.66%	大賣/鉅額交易
2022/08/02	17	83.26	10	83.24	83.40	7	3,405	0.21%
2022/08/01	124.1	83.12	122	81.78	85.40	2.1	3,253	0.06%	大買/大賣/
2022/07/29	1	76.30	15	78.02	78.60	-14	2,940	-0.48%
2022/07/28	18	71.00	34	71.41	71.50	-16	2,846	-0.56%
2022/07/27	2	69.35	5	68.70	68.70	-3	2,680	-0.11%
2022/07/26	2	68.30	4	67.88	68.40	-2	2,662	-0.08%
2022/07/25	1	69.00	6	68.90	68.50	-5	2,642	-0.19%
2022/07/22	5	67.90	4	68.23	68.40	1	2,622	0.04%
2022/07/21	25	67.41	6	67.67	67.90	19	2,602	0.73%
2022/07/20	8	66.05	34	67.89	67.30	-26	2,532	-1.03%
2022/07/19	4	63.10	25	61.89	64.70	-21	2,385	-0.88%
2022/07/18	6	59.50	0	0.00	58.90	6	2,304	0.26%
2022/07/15	11	58.17	11	58.61	57.90	0	2,301	0.00%
2022/07/14	11	57.12	0	0.00	57.50	11	2,298	0.48%
2022/07/13	4	58.33	22	57.64	57.20	-18	2,295	-0.78%
2022/07/12	9	54.17	0	54.80	54.30	9	2,288	0.39%
2022/07/11	6	57.55	5	57.20	56.90	1	2,299	0.04%
2022/07/08	13	56.47	5	55.70	56.30	8	2,295	0.35%
2022/07/07	9	54.85	0	0.00	54.80	9	2,311	0.39%
2022/07/06	5	54.00	1	56.30	54.00	4	2,310	0.17%
2022/07/05	2	57.10	0	0.00	55.80	2	2,367	0.08%
2022/07/04	2	58.20	0	0.00	56.70	2	2,378	0.08%
2022/07/01	7	59.33	0	58.56	57.00	7	2,410	0.29%
2022/06/30	18	61.46	2	62.55	61.20	16	2,464	0.65%
2022/06/29	0	0.00	1	68.50	68.00	-1	2,459	-0.04%
2022/06/28	0	0.00	6	67.50	66.30	-6	2,490	-0.24%
2022/06/27	16	70.68	8	68.96	68.30	8	2,501	0.32%
2022/06/24	1	68.70	11	69.49	68.80	-10	2,506	-0.40%
2022/06/23	15	67.57	5	68.70	68.20	10	2,580	0.39%
2022/06/21	0	0.00	3	67.53	67.60	-3	2,660	-0.11%
2022/06/20	2	64.75	0	0.00	63.10	2	2,687	0.07%
2022/06/17	3	65.70	3	66.47	67.30	0	2,744	0.00%
2022/06/16	49	68.27	44	69.38	66.30	5	2,845	0.18%
2022/06/15	317	71.60	2	68.35	70.00	315	2,872	10.97%	大買/鉅額交易
2022/06/14	10	66.24	17	65.77	66.00	-7	2,789	-0.25%
2022/06/13	52	71.81	44	72.00	72.00	8	2,754	0.29%
2022/06/10	17	69.89	34.1	70.76	72.00	-17	2,767	-0.62%
2022/06/09	26	67.92	27	68.93	68.90	-1	2,724	-0.04%
2022/06/08	7	67.93	20	67.06	66.90	-13	2,787	-0.47%
2022/06/06	1	66.90	5	65.98	65.40	-4	2,960	-0.14%
2022/06/02	5	65.90	5	65.94	65.30	0	3,014	0.00%
2022/06/01	1	64.40	10	64.40	64.80	-9	3,016	-0.30%
2022/05/31	12	63.34	1	63.20	63.50	11	3,003	0.37%
2022/05/30	3	65.03	12	66.67	64.90	-9	2,965	-0.30%
2022/05/27	11	65.54	5	65.78	65.80	6	2,909	0.21%
2022/05/26	3	65.30	12.1	66.18	65.50	-9.1	2,852	-0.32%
2022/05/25	18.1	63.06	29	64.19	66.00	-10.9	2,734	-0.40%
2022/05/24	3	61.33	2	60.45	60.60	1	2,586	0.04%
2022/05/23	1	57.80	15	58.05	60.20	-14	2,434	-0.58%
2022/05/18	1	53.00	1	53.10	53.20	0	2,355	0.00%
2022/05/17	10	53.19	1	52.70	53.20	9	2,355	0.38%
2022/05/13	1	51.50	0	0.00	51.50	1	2,352	0.04%
2022/05/12	1	50.60	0	0.00	50.40	1	2,354	0.04%
2022/05/10	0	0.00	1	52.10	53.80	-1	2,347	-0.04%
2022/05/09	2	52.90	0	0.00	52.40	2	2,341	0.09%
2022/05/03	1	55.50	1	54.50	55.60	0	2,305	0.00%
2022/04/28	0	0.00	1	53.50	53.10	-1	2,283	-0.04%
2022/04/27	2	51.40	0	0.00	52.10	2	2,281	0.09%
2022/04/26	1	53.40	0	0.00	53.10	1	2,272	0.04%
2022/04/25	1	52.60	6	53.35	52.90	-5	2,273	-0.22%
2022/04/22	2	54.60	0	0.00	54.80	2	2,267	0.09%
2022/04/21	0	0.00	3	56.10	55.50	-3	2,265	-0.13%
2022/04/20	4	54.60	0	0.00	54.90	4	2,255	0.18%
2022/04/18	2	55.60	0	0.00	55.60	2	2,243	0.09%
2022/04/15	4	56.43	0	0.00	54.70	4	2,228	0.18%
2022/04/14	1	57.00	0	0.00	56.70	1	2,207	0.05%
2022/04/11	8	60.00	3	63.13	59.70	5	2,170	0.23%
2022/04/08	3	65.30	1	65.00	66.30	2	2,101	0.10%
2022/04/07	1.3	66.03	10	63.91	63.80	-8.7	2,077	-0.42%
2022/04/06	5	66.72	2	66.80	66.30	3	2,061	0.15%
2022/04/01	4	67.88	8	67.56	67.60	-4	1,982	-0.20%
2022/03/31	7	69.39	8	69.45	67.90	-1	1,970	-0.05%
2022/03/30	16	68.84	3	68.77	68.20	13	1,909	0.68%
2022/03/29	2	69.70	3	68.97	69.00	-1	1,872	-0.05%
2022/03/28	23	69.19	16	68.91	70.50	7	1,846	0.38%
2022/03/25	4	68.95	7	68.21	67.30	-3	1,744	-0.17%
2022/03/24	5	69.80	2	70.50	70.50	3	1,733	0.17%
2022/03/23	1	68.50	2	68.90	67.20	-1	1,610	-0.06%
2022/03/22	8	67.94	13.2	67.84	68.50	-5.2	1,558	-0.33%
2022/03/21	18.1	67.40	18	67.44	68.20	0.1	1,475	0.01%
2022/03/18	58	64.93	71.2	64.83	64.60	-13.2	1,337	-0.98%
2022/03/17	1	60.10	0	0.00	61.00	1	1,188	0.08%
2022/03/16	11	60.16	1	59.70	58.90	10	1,164	0.86%
2022/03/15	18	60.51	4	60.33	58.80	14	1,116	1.25%
2022/03/14	1	65.30	5	63.60	65.20	-4	1,054	-0.38%
2022/03/11	5.1	64.15	12	64.18	65.30	-6.9	991	-0.70%
2022/03/09	12	62.25	29.1	62.28	62.00	-17.1	839	-2.04%
2022/03/08	13.1	59.64	8	58.95	57.90	5.1	699	0.73%
2022/03/07	0	0.00	3	56.17	56.30	-3	619	-0.48%
2022/03/04	0	0.00	1	53.50	52.70	-1	584	-0.17%
2022/03/02	0	0.00	2	52.00	51.90	-2	595	-0.34%
2022/02/25	0	0.00	1	49.75	49.75	-1	614	-0.16%
2022/02/24	1	49.95	0	0.00	49.90	1	623	0.16%
2022/02/22	2	50.60	0	0.00	50.70	2	662	0.30%
2022/02/17	0	0.00	1	53.10	52.00	-1	687	-0.15%
2022/02/16	1	50.60	0	0.00	50.60	1	701	0.14%
2022/02/14	1	51.80	0	0.00	51.40	1	725	0.14%
2022/02/11	2	53.40	0	0.00	53.40	2	739	0.27%
2022/02/10	1	52.80	0	0.00	53.10	1	775	0.13%
2022/02/07	0	0.00	2	52.70	52.70	-2	791	-0.25%
2022/01/14	0	0.00	2	54.00	53.80	-2	920	-0.22%
2022/01/13	0	0.00	0.8	54.48	54.80	-0.8	916	-0.09%
2022/01/11	1	56.00	0	0.00	55.80	1	905	0.11%
2022/01/10	6	57.60	20	57.69	58.00	-14	900	-1.56%
2022/01/07	10	58.50	21	58.66	58.50	-11	894	-1.23%
2022/01/05	0	0.00	8	60.53	59.70	-8	875	-0.91%
2022/01/04	3	61.73	250	61.03	60.80	-247	866	-28.50%	大賣/鉅額交易
2022/01/03	1	63.50	0	0.00	63.50	1	848	0.12%
2021/12/30	0	0.00	1	64.40	64.40	-1	840	-0.12%
2021/12/29	36	63.40	35	64.20	63.30	1	829	0.12%
2021/12/28	3	61.50	0	0.00	61.50	3	795	0.38%
2021/12/27	1	59.50	14	62.01	62.40	-13	793	-1.64%
2021/12/24	1	59.00	3	59.33	59.00	-2	775	-0.26%
2021/12/22	6	59.68	4	60.60	59.20	2	776	0.26%
2021/12/21	5	61.60	0.1	61.80	61.80	4.9	760	0.64%
2021/12/20	14	63.41	12	64.28	63.40	2	749	0.27%
2021/12/17	0	0.00	10	61.70	61.70	-10	699	-1.43%
2021/12/16	10	61.00	1	61.50	61.60	9	694	1.30%
2021/12/13	0	0.00	3	62.00	61.00	-3	676	-0.44%
2021/12/08	0	0.00	1	60.30	60.60	-1	665	-0.15%
2021/12/07	0	0.00	19	59.50	59.50	-19	659	-2.88%
2021/12/06	0	0.00	3	60.73	60.40	-3	653	-0.46%
2021/12/03	93	62.35	20	62.05	61.00	73	638	11.44%
2021/12/02	0	0.00	3	59.40	59.20	-3	592	-0.51%
2021/12/01	0.8	59.10	2	60.00	59.80	-1.2	586	-0.20%
2021/11/29	0	0.00	12	57.52	58.10	-12	566	-2.12%
2021/11/26	10	56.70	0	0.00	57.20	10	559	1.79%
2021/11/25	0	0.00	12	60.08	59.10	-12	549	-2.19%
2021/11/24	10	58.60	10	59.50	59.50	0	543	0.00%
2021/11/23	6	57.10	6	57.00	57.70	0	531	0.00%
2021/11/22	45	59.27	48	59.33	58.50	-3	525	-0.57%
2021/11/19	21	57.83	4	57.95	58.00	17	500	3.40%
2021/11/18	1	56.70	0	0.00	56.70	1	486	0.21%
2021/11/17	0	0.00	3.1	57.39	56.90	-3.1	483	-0.63%
2021/11/16	0	0.00	22	56.05	55.90	-22	469	-4.68%
2021/11/15	0	0.00	11	56.09	56.30	-11	465	-2.36%
2021/11/12	32	55.38	2	55.80	55.80	30	453	6.62%
2021/11/10	2	52.95	0	0.00	53.30	2	415	0.48%
2021/11/09	7	54.49	15	53.70	54.70	-8	396	-2.02%
2021/11/08	10	52.60	3	52.47	52.40	7	360	1.94%
2021/11/03	0	0.00	4	49.70	50.40	-4	348	-1.15%
2021/11/02	1	52.50	12	52.20	50.50	-11	347	-3.16%
2021/11/01	74	52.05	22	52.22	52.20	52	336	15.45%
2021/10/29	31	50.74	0	0.00	50.30	31	318	9.72%
2021/10/28	6	49.08	1	49.50	49.90	5	312	1.60%
2021/10/27	32	49.54	14	51.71	49.50	18	324	5.55%
2021/10/26	0	0.00	2	49.95	49.95	-2	268	-0.74%
2021/10/07	0	0.00	0.1	42.10	42.70	-0.1	347	-0.02%
2021/09/24	0	0.00	6	45.03	44.65	-6	386	-1.55%
2021/09/17	0	0.00	10	45.75	45.60	-10	393	-2.54%
2021/09/10	0	0.00	2	44.80	44.65	-2	397	-0.50%
2021/09/07	0	0.00	1	45.20	45.20	-1	390	-0.26%
2021/09/02	1	46.40	0	0.00	45.85	1	394	0.25%
2021/09/01	0	0.00	3	46.42	46.65	-3	394	-0.76%
2021/08/31	0	0.00	2	45.50	45.50	-2	392	-0.51%
2021/08/27	0	0.00	1	47.10	46.60	-1	384	-0.26%
2021/08/26	0.1	46.75	2	46.70	46.50	-1.9	384	-0.50%
2021/08/24	1	46.60	0	0.00	46.50	1	379	0.26%
2021/08/23	1	47.75	0	0.00	47.70	1	378	0.26%
2021/08/16	4	46.25	4	46.25	46.35	0	371	0.00%
2021/08/05	2	50.00	0	0.00	50.00	2	414	0.48%
2021/08/04	1	51.00	0	0.00	51.00	1	434	0.23%
2021/08/03	3	50.73	2	51.35	51.40	1	439	0.23%
2021/08/02	11	50.98	2	50.50	51.70	9	428	2.10%
2021/07/29	2	49.10	0	0.00	49.35	2	417	0.48%
2021/07/28	2	50.10	0	0.00	49.00	2	421	0.47%
2021/07/27	0	0.00	1	50.10	50.10	-1	441	-0.23%
2021/07/23	1	50.50	0	0.00	50.20	1	443	0.23%
2021/07/22	2	51.15	3	50.57	50.80	-1	441	-0.23%
2021/07/20	3	49.03	0	0.00	49.70	3	422	0.71%
2021/07/16	0	0.00	15	48.61	49.20	-15	425	-3.53%
2021/07/14	16	50.13	0	0.00	49.65	16	448	3.56%
2021/07/13	1	50.80	0	0.00	51.80	1	459	0.22%
2021/07/08	0	0.00	15	46.81	47.15	-15	465	-3.22%
2021/06/30	1	45.80	0	0.00	45.95	1	528	0.19%
2021/06/29	1	46.55	0	0.00	46.20	1	538	0.19%
2021/06/28	1	48.00	0	0.00	47.20	1	545	0.18%
2021/06/24	1	47.65	1	47.40	47.60	0	560	0.00%
2021/06/21	1	45.35	0	0.00	45.50	1	559	0.18%
2021/06/10	0	0.00	3	46.40	46.85	-3	586	-0.51%
2021/05/17	6	39.08	0	0.00	38.50	6	624	0.96%
2021/05/13	2	42.70	0	0.00	42.65	2	608	0.33%
2021/05/12	6	43.80	0	0.00	42.65	6	604	0.99%
2021/05/11	0	0.00	0.1	47.40	47.20	-0.1	593	-0.02%
2021/05/04	3	48.80	4	48.35	48.85	-1	641	-0.16%
2021/04/29	3	53.10	0	0.00	53.00	3	735	0.41%
2021/04/28	0	0.00	5	53.70	53.20	-5	753	-0.66%
2021/04/27	2	53.20	0	0.00	53.20	2	761	0.26%
2021/04/20	1	57.00	5	57.10	56.30	-4	839	-0.48%
2021/04/19	5	57.80	12	57.33	57.60	-7	835	-0.84%
2021/04/16	6	56.20	2	56.50	56.80	4	798	0.50%
2021/04/14	0	0.00	7	51.49	51.80	-7	811	-0.86%
2021/04/12	7	53.79	0	0.00	53.20	7	845	0.83%
2021/04/09	0	0.00	3	54.33	54.30	-3	869	-0.35%
2021/04/08	4	56.55	0	0.00	56.90	4	871	0.46%
2021/04/07	0	0.00	0.2	55.50	55.90	-0.2	849	-0.02%
2021/04/06	0	0.00	1	56.40	55.20	-1	855	-0.12%
2021/03/31	1	56.50	1	55.70	55.60	0	839	0.00%
2021/03/30	1	55.80	0	0.00	55.70	1	835	0.12%
2021/03/23	1	54.70	0	0.00	53.50	1	837	0.12%
2021/02/25	0	0.00	1	53.30	53.20	-1	910	-0.11%
2021/02/17	3	52.50	0	0.00	52.40	3	921	0.33%
2021/02/05	1	52.00	0	0.00	51.80	1	928	0.11%
2021/02/04	0	0.00	5	52.00	52.00	-5	941	-0.53%
2021/02/03	0	0.00	1	52.90	52.30	-1	950	-0.11%
2021/02/02	1	54.00	0	0.00	53.00	1	960	0.10%
2021/01/29	0	0.00	1	57.60	55.70	-1	969	-0.10%
2021/01/28	0	0.00	4	58.80	58.20	-4	957	-0.42%
2021/01/25	0	0.00	3	58.80	58.70	-3	940	-0.32%
2021/01/22	30	58.87	56	59.62	59.90	-26	920	-2.82%
2021/01/21	19	55.05	5	56.00	56.30	14	825	1.70%
2021/01/20	28	53.48	0	0.00	53.50	28	806	3.47%
2021/01/19	1	55.20	0	0.00	54.60	1	796	0.13%
2021/01/15	3	56.70	8	56.98	56.50	-5	781	-0.64%
2021/01/14	20	59.78	1	58.50	59.00	19	764	2.49%
2021/01/13	6	60.63	14	60.85	60.00	-8	737	-1.08%
2021/01/12	1	57.20	1	58.00	57.10	0	686	0.00%
2021/01/11	11	59.91	0	0.00	59.40	11	687	1.60%
2021/01/08	0	0.00	5	60.08	59.30	-5	679	-0.74%
2021/01/07	2	58.60	2	59.20	58.40	0	645	0.00%
2021/01/06	5	57.10	0	0.00	57.10	5	637	0.78%
2021/01/05	0	0.00	10	57.50	57.80	-10	619	-1.61%
2021/01/04	0	0.00	10	56.50	57.20	-10	612	-1.63%
2020/12/31	0	0.00	1	55.60	55.00	-1	583	-0.17%
2020/12/29	12	54.59	0	0.00	53.70	12	572	2.10%
2020/12/25	0	0.00	10	53.20	52.70	-10	561	-1.78%
2020/12/22	0	0.00	3	51.40	50.50	-3	604	-0.50%
2020/12/18	1	54.20	0	0.00	53.40	1	610	0.16%
2020/12/02	0	0.00	10	56.60	56.50	-10	632	-1.58%
2020/11/30	2	54.40	0	0.00	54.30	2	644	0.31%
2020/11/25	5	56.16	0	0.00	56.00	5	653	0.77%
2020/11/24	10	56.63	15	56.07	56.00	-5	648	-0.77%
2020/11/20	5	54.70	0	0.00	54.70	5	665	0.75%
2020/11/19	0	0.00	1	55.80	55.00	-1	672	-0.15%
2020/11/18	3	55.20	0	0.00	55.00	3	677	0.44%
2020/11/17	1	55.00	0	0.00	54.50	1	679	0.15%
2020/11/16	4	55.30	4	55.90	54.70	0	725	0.00%
2020/11/13	6	54.15	2	55.30	55.00	4	741	0.54%
2020/11/12	10	55.78	10	55.50	55.40	0	742	0.00%
2020/11/11	10	54.40	1	54.00	54.20	9	733	1.23%
2020/11/10	2	53.00	0	0.00	53.10	2	742	0.27%
2020/11/09	0	0.00	5	53.40	53.70	-5	738	-0.68%
2020/11/04	1	49.15	0	0.00	49.90	1	796	0.13%
2020/10/27	0	0.00	0	49.45	49.00	0	874	0.00%
2020/10/23	0	0.00	6	50.00	49.55	-6	922	-0.65%
2020/10/13	1	48.95	0	0.00	48.90	1	1,402	0.07%
2020/10/12	1	50.00	0	0.00	50.00	1	1,630	0.06%
2020/09/28	1	53.80	1	54.00	53.80	0	1,884	0.00%
2020/09/25	9	50.10	0	0.00	50.20	9	1,895	0.47%
2020/09/24	1	54.40	0	0.00	53.40	1	1,909	0.05%
2020/09/22	0	0.00	2	57.60	56.80	-2	2,180	-0.09%
2020/09/17	2	58.70	0	0.00	58.80	2	2,189	0.09%
2020/09/08	0	0.00	6	56.72	57.00	-6	2,334	-0.26%
2020/09/04	0	0.00	1	57.90	57.40	-1	2,448	-0.04%
2020/09/03	2	59.95	2	59.90	59.10	0	2,529	0.00%
2020/09/01	2	59.00	0	0.00	59.00	2	2,645	0.08%
2020/08/31	2	59.00	0	0.00	59.40	2	2,661	0.08%
2020/08/28	1	58.60	1	58.60	58.60	0	2,739	0.00%
2020/08/26	8	58.04	0	0.00	58.70	8	2,797	0.29%
2020/08/24	0	0.00	1	56.40	56.30	-1	2,840	-0.04%
2020/08/21	4	56.65	5	56.42	56.40	-1	2,867	-0.03%
2020/08/20	12	57.52	2	57.40	56.20	10	2,942	0.34%
2020/08/19	2	63.20	3	62.70	62.00	-1	2,946	-0.03%
2020/08/18	1	61.60	0	0.00	61.60	1	2,990	0.03%
2020/08/13	4	61.45	1	62.00	61.50	3	3,364	0.09%
2020/08/12	0	0.00	61	61.09	61.20	-61	3,500	-1.74%
2020/08/10	22	62.95	3	63.10	63.10	19	3,551	0.54%
2020/08/07	5	66.80	1	66.70	66.70	4	3,547	0.11%
2020/08/06	5	69.50	5	68.00	67.80	0	3,630	0.00%
2020/08/05	4	68.70	13	68.38	69.30	-9	3,682	-0.24%
2020/08/04	5	68.10	4	67.80	67.50	1	3,705	0.03%
2020/07/31	12	67.40	0	0.00	66.20	12	3,784	0.32%
2020/07/30	0	0.00	8	67.23	66.80	-8	3,795	-0.21%
2020/07/29	5	66.86	0	0.00	67.40	5	3,866	0.13%
2020/07/28	1	66.70	1	70.00	66.40	0	3,863	0.00%
2020/07/27	0	0.00	4	68.88	69.50	-4	3,896	-0.10%
2020/07/24	13	70.58	0	0.00	68.80	13	3,905	0.33%
2020/07/23	44	72.75	12	73.18	71.80	32	3,912	0.82%
2020/07/22	16	71.48	17	72.87	71.70	-1	3,936	-0.03%
2020/07/21	20	70.10	14	70.40	70.00	6	3,892	0.15%
2020/07/20	1	69.50	5	70.60	69.10	-4	3,870	-0.10%
2020/07/17	65	71.19	26	73.73	69.50	39	3,862	1.01%
2020/07/16	16	73.73	53	75.02	75.30	-37	3,786	-0.98%
2020/07/15	26	71.09	30	70.94	68.50	-4	3,581	-0.11%
2020/07/13	0	0.00	1	69.10	69.30	-1	3,568	-0.03%
2020/07/10	5	67.32	6	66.82	68.10	-1	3,601	-0.03%
2020/07/09	0	0.00	1	67.10	67.80	-1	3,601	-0.03%
2020/07/08	3	69.67	0	0.00	68.90	3	3,616	0.08%
2020/07/06	0	0.00	2	68.65	70.10	-2	3,701	-0.05%
2020/07/03	10	70.17	1	68.80	68.60	9	3,739	0.24%
2020/07/02	18	70.62	4	71.73	70.60	14	3,803	0.37%
2020/07/01	4	67.68	34	68.28	69.90	-30	3,767	-0.80%
2020/06/30	1	63.30	0	0.00	63.60	1	3,707	0.03%
2020/06/29	1	62.50	0	0.00	62.50	1	3,807	0.03%
2020/06/24	9	62.70	0	0.00	63.40	9	3,855	0.23%
2020/06/23	3	62.60	0	0.00	62.60	3	3,973	0.08%
2020/06/22	1	63.50	3	64.90	63.40	-2	4,059	-0.05%
2020/06/19	4	66.10	5	64.70	64.50	-1	4,140	-0.02%
2020/06/18	10	66.30	0	0.00	66.30	10	4,164	0.24%
2020/06/17	0	0.00	12	66.99	67.60	-12	4,197	-0.29%
2020/06/16	10	64.60	4	64.43	64.50	6	4,178	0.14%
2020/06/15	4	63.90	5	63.54	62.80	-1	4,247	-0.02%
2020/06/12	7	63.60	9	64.54	65.00	-2	4,313	-0.05%
2020/06/11	24	67.60	13	66.59	66.70	11	4,325	0.25%
2020/06/10	22	67.31	24	67.53	69.90	-2	4,380	-0.05%
2020/06/09	34	66.77	17	68.10	65.70	17	4,398	0.39%
2020/06/08	1	73.20	11	73.55	73.00	-10	4,344	-0.23%
2020/06/05	11	72.95	12	73.50	72.90	-1	4,397	-0.02%
2020/06/04	21	74.43	16	75.66	73.50	5	4,438	0.11%
2020/06/03	20	74.25	6	74.28	73.80	14	4,378	0.32%
2020/06/02	28	73.04	1	73.50	72.10	27	4,365	0.62%
2020/06/01	1	74.20	0	0.00	73.80	1	4,368	0.02%
2020/05/29	1	73.90	0	0.00	73.80	1	4,379	0.02%
2020/05/28	0	0.00	2	73.75	72.20	-2	4,392	-0.05%
2020/05/27	13	76.17	37	74.89	73.00	-24	4,437	-0.54%
2020/05/26	32	74.28	45	73.96	74.90	-13	4,450	-0.29%
2020/05/25	27	73.28	25	73.30	74.60	2	4,551	0.04%
2020/05/22	7	73.01	11	73.76	71.00	-4	4,608	-0.09%
2020/05/21	35	74.10	27	73.62	75.50	8	4,741	0.17%
2020/05/20	30	71.51	41	71.47	71.50	-11	4,852	-0.23%
2020/05/19	1	66.50	1	68.50	68.70	0	4,954	0.00%
2020/05/18	1	64.60	2	65.35	63.20	-1	5,033	-0.02%
2020/05/15	3	62.23	2	64.30	62.50	1	5,026	0.02%
2020/05/14	6	67.00	3	64.93	64.50	3	5,059	0.06%
2020/05/13	12	67.72	15	68.12	68.00	-3	5,074	-0.06%
2020/05/12	8	66.43	7	66.40	70.10	1	5,061	0.02%
2020/05/11	5	65.44	5	66.08	65.60	0	5,073	0.00%
2020/05/08	8	66.80	8	65.86	65.70	0	5,099	0.00%
2020/05/07	13	64.82	16	64.45	66.10	-3	5,126	-0.06%
2020/05/06	5	63.48	2	63.20	63.40	3	5,214	0.06%
2020/05/05	10	64.72	4	66.40	64.20	6	5,346	0.11%
2020/05/04	3	62.93	4	63.30	62.90	-1	5,361	-0.02%
2020/04/30	3	65.07	2	65.40	64.20	1	5,439	0.02%
2020/04/29	1	64.00	9	63.93	63.30	-8	5,537	-0.14%
2020/04/28	15	64.27	0	0.00	63.40	15	5,574	0.27%
2020/04/27	2	61.20	10	63.34	64.30	-8	5,709	-0.14%
2020/04/24	2	60.70	1	60.90	60.60	1	5,701	0.02%
2020/04/23	6	62.22	2	62.30	61.10	4	5,762	0.07%
2020/04/22	4	60.70	0	0.00	61.30	4	5,806	0.07%
2020/04/21	7	63.13	7	63.49	62.00	0	5,838	0.00%
2020/04/20	4	62.03	1	63.20	61.80	3	5,917	0.05%
2020/04/17	10	63.39	10	63.16	61.20	0	5,949	0.00%
2020/04/16	0	0.00	5	63.50	63.00	-5	6,062	-0.08%
2020/04/15	4	63.30	4	63.20	63.60	0	6,290	0.00%
2020/04/14	7	61.49	3	61.93	61.40	4	6,422	0.06%
2020/04/13	5	61.26	8	60.48	59.60	-3	6,433	-0.05%
2020/04/09	0	0.00	3	59.20	59.10	-3	6,428	-0.05%
2020/04/08	5	59.30	16	59.46	58.50	-11	6,326	-0.17%
2020/04/07	11	58.51	18	58.61	59.00	-7	6,280	-0.11%
2020/04/06	9	54.71	7	54.04	56.40	2	6,211	0.03%
2020/04/01	5	50.42	12	51.13	51.30	-7	6,123	-0.11%
2020/03/31	21	49.16	21	49.63	49.45	0	6,107	0.00%
2020/03/30	16	46.57	6	46.24	48.45	10	6,018	0.17%
2020/03/27	13	48.62	19	48.79	47.10	-6	5,993	-0.10%
2020/03/26	14	45.67	11	46.27	47.75	3	5,868	0.05%
2020/03/25	20	43.61	11	43.87	43.45	9	5,762	0.16%
2020/03/24	2	40.55	3	41.38	41.60	-1	5,666	-0.02%
2020/03/23	6	37.08	11	37.42	37.90	-5	5,622	-0.09%
2020/03/19	13	41.56	0	0.00	40.05	13	5,563	0.23%
2020/03/18	15	45.37	24	45.82	44.50	-9	5,515	-0.16%
2020/03/17	15	47.20	26	46.48	44.85	-11	5,438	-0.20%
2020/03/16	12	52.23	3	50.60	49.80	9	5,348	0.17%
2020/03/13	14	51.23	18	52.07	55.30	-4	5,276	-0.08%
2020/03/12	15	57.51	10	56.81	55.50	5	5,162	0.10%
2020/03/11	28	62.00	16	63.15	60.70	12	5,051	0.24%
2020/03/10	6	61.10	16	63.48	65.20	-10	4,978	-0.20%
2020/03/09	12	65.57	10	67.11	63.60	2	4,903	0.04%
2020/03/06	3	71.13	0	0.00	70.60	3	4,832	0.06%
2020/03/05	5	72.18	3	72.57	72.20	2	4,809	0.04%
2020/03/03	3	72.20	14	72.99	71.20	-11	4,738	-0.23%
2020/03/02	11	67.89	11	69.52	71.10	0	4,693	0.00%
2020/02/27	19	71.57	14	72.17	70.20	5	4,637	0.11%
2020/02/26	1	74.80	5	74.68	73.70	-4	4,569	-0.09%
2020/02/25	16	79.03	7	79.70	77.60	9	4,464	0.20%
2020/02/24	20	79.32	24	79.23	78.00	-4	4,310	-0.09%
2020/02/21	36	84.68	24	85.05	82.60	12	4,194	0.29%
2020/02/20	27	82.59	21	82.97	85.00	6	3,978	0.15%
2020/02/19	36	79.25	39	79.19	79.00	-3	3,731	-0.08%
2020/02/18	6	75.98	6	75.55	74.60	0	3,429	0.00%
2020/02/17	2	72.20	2	72.30	72.10	0	3,200	0.00%
2020/02/14	9	72.26	9	71.79	73.20	0	3,157	0.00%
2020/02/13	16	71.60	3	74.10	71.20	13	3,082	0.42%
2020/02/12	17	73.92	12	74.22	73.70	5	3,017	0.17%
2020/02/11	4	72.35	11	73.05	72.20	-7	2,930	-0.24%
2020/02/10	12	71.35	3	70.70	71.50	9	2,839	0.32%
2020/02/07	12	75.00	2	73.15	72.30	10	2,770	0.36%
2020/02/06	38	75.27	12	75.31	76.00	26	2,679	0.97%
2020/02/05	17	75.48	28	75.64	74.50	-11	2,541	-0.43%
2020/02/04	13	72.70	16	72.94	71.70	-3	2,382	-0.13%
2020/02/03	1	68.20	1	71.00	68.90	0	2,271	0.00%
2020/01/31	29	73.97	3	71.10	72.60	26	2,169	1.20%
2020/01/30	19	77.81	6	78.60	77.40	13	2,006	0.65%
2020/01/20	14	83.64	17	84.28	86.00	-3	1,936	-0.15%
2020/01/17	52	78.69	1	77.70	79.00	51	1,749	2.92%
2020/01/16	0	0.00	12	77.98	78.90	-12	1,688	-0.71%
2020/01/15	8	78.85	0	0.00	79.90	8	1,601	0.50%
2020/01/14	8	77.38	2	77.10	79.10	6	1,518	0.40%
2020/01/13	19	74.93	7	76.37	78.00	12	1,434	0.84%
2020/01/10	8	71.14	2.3	71.37	71.90	5.7	1,230	0.47%
2020/01/09	0	0.00	3	70.40	71.20	-3	1,164	-0.26%
2020/01/08	5	65.92	36	68.66	70.90	-31	1,002	-3.09%
2020/01/07	19	63.47	23	62.88	64.50	-4	730	-0.55%
2020/01/06	5	58.72	8	58.90	59.90	-3	540	-0.56%
2020/01/03	7	57.29	3	57.57	58.00	4	484	0.83%
2020/01/02	3	56.60	4	54.63	56.30	-1	428	-0.23%
2019/12/30	3	52.23	4	53.20	52.40	-1	378	-0.26%
2019/12/27	18	54.40	1	54.40	53.70	17	357	4.75%
2019/12/26	3	52.23	12	52.94	52.40	-9	315	-2.85%
2019/12/25	10	54.50	3	53.13	54.50	7	277	2.53%
2019/12/24	0	0.00	1	49.95	50.00	-1	228	-0.44%
2019/12/23	4	49.11	1	49.70	49.30	3	211	1.42%
2019/12/20	1	46.70	0	0.00	46.35	1	177	0.56%
2019/12/19	0	0.00	4	46.00	46.15	-4	174	-2.29%
2019/12/18	0	0.00	2	46.05	46.40	-2	173	-1.15%
2019/12/17	0	0.00	5	46.80	46.60	-5	171	-2.91%
2019/12/11	0	0.00	2	45.03	44.60	-2	147	-1.36%
2019/12/09	0	0.00	3	44.90	45.05	-3	140	-2.13%
2019/12/06	0	0.00	1	44.80	44.55	-1	138	-0.72%
2019/12/05	1	44.30	0	0.00	44.40	1	136	0.73%
2019/12/02	2	44.50	1	43.90	44.30	1	134	0.75%
2019/11/28	5	45.41	0	0.00	45.25	5	134	3.73%
2019/11/25	20	44.50	2	44.75	45.05	18	121	14.85%
2019/11/21	2	42.85	3	42.42	43.00	-1	100	-1.00%
2019/11/20	6	42.21	6	42.33	42.35	0	94	0.00%
2019/11/07	0	0.00	12	40.46	40.45	-12	94	-12.68%
2019/11/06	3	41.52	0	0.00	40.90	3	94	3.18%
2019/10/18	0	0.00	41	39.75	39.75	-41	106	-38.68%
2019/10/16	0	0.00	1	39.80	39.90	-1	104	-0.96%
2019/09/16	0	0.00	23	41.16	41.30	-23	115	-19.99%
2019/09/11	2	42.10	0	0.00	42.25	2	117	1.71%
2019/09/06	3	41.40	0	0.00	41.60	3	126	2.36%
2019/08/19	20	39.79	0	0.00	39.90	20	121	16.51%
2019/08/14	1	40.00	144	40.01	39.90	-143	115	-123.94%	大賣/鉅額交易
2019/07/29	0	0.00	2	44.50	44.50	-2	103	-1.93%
2019/07/17	8	42.43	0	0.00	42.55	8	98	8.11%
2019/06/14	1	45.15	1	44.80	44.80	0	125	0.00%
2019/04/16	0	0.00	1	45.75	46.30	-1	218	-0.46%
2019/04/09	0	0.00	2	47.10	47.15	-2	203	-0.98%
2019/04/02	1	46.85	1	46.60	47.00	0	191	0.00%
2019/03/26	0	0.00	1	45.70	45.70	-1	181	-0.55%
2019/03/18	2	46.50	0	0.00	46.95	2	174	1.15%
2019/03/12	0	0.00	0.1	47.75	47.40	-0.1	159	-0.07%
2019/03/11	0	0.00	2	47.00	47.80	-2	156	-1.28%
2019/03/07	0	45.85	0	0.00	46.10	0	147	0.00%
2019/03/06	0	0.00	7	46.15	46.95	-7	143	-4.86%
2019/03/05	2	46.00	3	46.00	46.15	-1	142	-0.70%
2019/03/04	5	45.00	0	0.00	46.25	5	140	3.56%
2019/02/27	2	44.20	0	0.00	44.20	2	129	1.55%
2019/02/26	0	0.00	8	43.85	43.95	-8	126	-6.31%
2019/02/21	0	0.00	7	43.70	43.70	-7	120	-5.82%
2019/02/20	7	43.03	0	0.00	43.10	7	112	6.21%
2018/11/12	0	0.00	1	35.50	35.50	-1	273	-0.37%
2018/11/09	2	35.65	1	35.40	35.40	1	276	0.36%
2018/10/26	1	34.05	1	34.50	34.50	0	325	0.00%
2018/10/18	0	0.00	19	37.46	37.30	-19	418	-4.55%
2018/10/17	0	0.00	5	37.46	37.40	-5	441	-1.13%
2018/10/11	0	0.00	4	36.25	36.05	-4	444	-0.90%
2018/10/05	0	0.00	4	43.80	42.80	-4	429	-0.93%
2018/10/04	1	45.10	0	0.00	44.90	1	436	0.23%
2018/09/21	3	48.43	0	0.00	48.30	3	521	0.58%
2018/09/13	3	48.80	0	0.00	49.10	3	635	0.47%
2018/08/30	0	0.00	3	51.80	52.80	-3	654	-0.46%
2018/08/27	1	48.90	0	0.00	49.25	1	625	0.16%
2018/08/22	4	49.65	0	0.00	49.40	4	627	0.64%
2018/08/20	0	0.00	5	49.47	49.20	-5	642	-0.78%
2018/08/15	0	0.00	2	49.00	49.35	-2	632	-0.32%
2018/08/13	0	0.00	1	48.35	48.90	-1	626	-0.16%
2018/08/10	1	51.10	0	0.00	50.80	1	618	0.16%
2018/08/02	2	49.80	0	0.00	49.15	2	590	0.34%
2018/08/01	0	0.00	15	51.31	50.60	-15	587	-2.55%
2018/07/30	1	51.40	15	51.70	51.00	-14	578	-2.42%
2018/07/26	15	52.81	0	0.00	52.90	15	558	2.68%
2018/07/25	11	54.48	80	51.04	51.60	-69	517	-13.32%
2018/07/24	141	51.99	2	52.00	52.50	139	489	28.37%	大買/鉅額交易
2018/07/13	4	51.23	0	0.00	50.40	4	464	0.86%
2018/07/11	1	49.40	0	0.00	49.25	1	461	0.22%
2018/07/10	0	0.00	1	51.00	51.00	-1	458	-0.22%
2018/07/03	1	50.30	1	49.75	49.70	0	501	0.00%
2018/07/02	8	51.08	1	51.00	51.00	7	484	1.44%
2018/06/29	20	49.90	10	49.66	51.90	10	450	2.22%
2018/06/28	2	49.00	4	48.00	49.00	-2	387	-0.52%
2018/06/27	6	48.64	1	48.10	47.75	5	380	1.31%
2018/06/26	3	46.45	0	0.00	47.60	3	373	0.80%
2018/06/25	17	48.29	0	0.00	46.85	17	369	4.60%
2018/06/19	2	46.10	0	0.00	45.45	2	348	0.57%
2018/06/12	0	0.00	10	46.40	46.40	-10	341	-2.93%
2018/06/11	1	47.00	5	46.99	46.95	-4	339	-1.18%
2018/06/07	14	48.67	0	0.00	48.30	14	321	4.35%
2018/06/06	0	0.00	5	45.70	45.90	-5	302	-1.65%
2018/05/30	4	45.10	0	0.00	45.05	4	326	1.23%
2018/05/29	141	45.93	0	0.00	45.60	141	324	43.43%	大買/鉅額交易
2018/05/25	1	43.00	0	0.00	43.05	1	311	0.32%
2018/05/21	0	0.00	1	42.50	42.90	-1	338	-0.30%
2018/05/15	0	0.00	5	43.31	43.25	-5	355	-1.41%
2018/05/10	6	44.00	0	0.00	43.90	6	371	1.62%
2018/05/07	1	42.40	0	0.00	42.40	1	382	0.26%
2018/05/04	1	42.85	0	0.00	42.60	1	385	0.26%
2018/05/02	2	42.80	0	0.00	42.55	2	399	0.50%
2018/04/30	4	42.93	0	0.00	42.90	4	403	0.99%
2018/04/27	3	42.83	0	0.00	43.00	3	430	0.70%
2018/04/26	2	43.50	0	0.00	43.40	2	435	0.46%
2018/04/25	2	44.20	2	43.50	44.30	0	446	0.00%
2018/04/24	2	44.35	0	0.00	44.35	2	461	0.43%
2018/04/23	5	45.48	0	0.00	45.30	5	490	1.02%
2018/04/19	4	45.23	0	0.00	45.10	4	602	0.66%
2018/04/17	5	45.83	2	45.20	45.20	3	651	0.46%
2018/04/13	5	48.20	5	48.70	48.60	0	640	0.00%
2018/04/12	2	48.75	2	48.45	48.40	0	634	0.00%
2018/04/11	0	0.00	3	46.93	47.30	-3	588	-0.51%
2018/04/10	0	0.00	4	45.80	45.05	-4	576	-0.69%
2018/03/30	0	0.00	1	44.90	44.80	-1	568	-0.18%
2018/03/28	0	0.00	1	44.85	45.30	-1	564	-0.18%
2018/03/27	1	45.55	1	45.70	45.70	0	562	0.00%
2018/03/22	0	44.20	0	0.00	44.20	0	566	0.00%
2018/03/21	2	45.10	0	0.00	44.70	2	571	0.35%
2018/03/20	0	0.00	2	44.85	44.15	-2	568	-0.35%
2018/03/12	0	0.00	98	43.19	43.10	-98	553	-17.71%
2018/03/09	0	0.00	100	44.05	43.90	-100	549	-18.21%
2018/03/08	4	45.55	11	45.64	45.30	-7	539	-1.30%
2018/03/07	0	0.00	6	43.05	44.15	-6	522	-1.15%
2018/02/27	2	43.65	4	43.58	43.55	-2	513	-0.39%
2018/02/12	0	0.00	0.3	41.35	41.35	-0.3	490	-0.06%
2018/02/06	6	39.30	2	38.50	38.50	4	480	0.83%
2018/02/05	1	41.00	1	40.75	41.30	0	473	0.00%
2018/02/02	6	42.21	1	42.15	42.05	5	471	1.06%
2018/02/01	0	0.00	1	42.85	42.70	-1	472	-0.21%
2018/01/31	0	0.00	10	42.62	42.50	-10	470	-2.13%
2018/01/29	0	0.00	1	44.10	44.15	-1	461	-0.22%
2018/01/24	1	44.00	1	43.85	43.85	0	445	0.00%
2018/01/23	1	44.80	16	44.86	44.50	-15	442	-3.39%
2018/01/19	1	44.05	1	43.85	43.85	0	416	0.00%
2018/01/18	1	46.00	0	0.00	45.15	1	403	0.25%
2018/01/17	7	45.66	3	46.55	45.10	4	384	1.04%
2018/01/16	7	46.20	7	45.91	45.95	0	353	0.00%
2018/01/15	5	45.46	9	46.39	45.90	-4	313	-1.27%
2018/01/12	2	42.05	15	42.72	43.45	-13	245	-5.30%
2018/01/11	0	0.00	4	38.28	39.50	-4	197	-2.03%
2018/01/10	0	0.00	1	38.25	38.20	-1	201	-0.50%
2018/01/08	14	39.38	0	0.00	39.50	14	200	6.98%
2018/01/05	0	0.00	9	39.07	39.05	-9	198	-4.54%
2018/01/02	1	39.30	0	0.00	39.00	1	213	0.47%