高力 (8996)-元大-新莊券商分點個股進出

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
394.0
漲跌
▲10.5
漲幅
+2.74%
成交量
10,062張
產業
上市電機機械類股
308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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	5.1	389.69	10.3	393.76	394.00	-5.1	9,490	-0.05%
2024/04/26	24	380.90	18.4	386.94	383.50	5.7	9,403	0.06%
2024/04/25	31.2	365.77	49	368.55	368.00	-17.8	9,117	-0.20%
2024/04/24	21.1	354.05	29.1	353.08	361.50	-8	8,882	-0.09%
2024/04/23	14.2	331.31	2	330.50	329.00	12.2	8,794	0.14%
2024/04/22	10.3	341.43	6	348.42	333.50	4.3	8,706	0.05%
2024/04/19	24.7	360.13	22.2	349.13	351.50	2.5	8,566	0.03%
2024/04/18	14	348.46	25.1	360.73	364.00	-11.1	8,370	-0.13%
2024/04/17	11	338.86	11	336.83	335.00	0	8,264	0.00%
2024/04/16	1.1	325.57	1	327.50	327.00	0.1	8,202	0.00%
2024/04/15	15.4	345.66	6.1	353.93	337.50	9.3	8,160	0.11%
2024/04/12	12.1	357.41	16	361.94	360.00	-3.9	8,099	-0.05%
2024/04/11	5.2	354.58	2.1	352.57	356.00	3.1	8,023	0.04%
2024/04/10	7.7	355.76	7.2	361.81	353.50	0.5	7,984	0.01%
2024/04/09	18.2	357.27	16	355.32	359.50	2.2	7,943	0.03%
2024/04/08	6.2	372.31	5	372.30	367.50	1.2	7,816	0.02%
2024/04/03	15	363.27	12	365.17	364.00	3	7,714	0.04%
2024/04/02	6.3	360.05	5	360.00	362.00	1.3	7,618	0.02%
2024/04/01	14.1	366.74	4	367.38	363.00	10.1	7,532	0.13%
2024/03/29	9.3	373.64	5	371.40	366.00	4.3	7,476	0.06%
2024/03/28	8.2	376.72	7.2	377.32	379.00	1	7,368	0.01%
2024/03/27	35.3	372.48	35.1	372.27	383.00	0.2	7,262	0.00%
2024/03/26	32.7	382.71	21.2	383.41	370.00	11.5	7,045	0.16%
2024/03/25	83	387.84	73.4	390.11	390.50	9.5	6,684	0.14%
2024/03/22	45.1	363.97	49.5	384.02	387.50	-4.4	6,343	-0.07%
2024/03/21	10	332.06	32.1	344.80	352.50	-22.1	6,142	-0.36%
2024/03/20	7.1	325.98	16.4	331.76	320.50	-9.3	5,904	-0.16%
2024/03/19	15.4	324.09	12.3	321.92	318.50	3.1	5,723	0.05%
2024/03/18	2.2	313.74	24.2	320.16	327.00	-22	5,589	-0.39%
2024/03/15	7.1	299.57	6.2	303.15	297.50	0.9	5,423	0.02%
2024/03/14	15.1	297.43	40.1	297.86	298.50	-25	5,490	-0.45%
2024/03/13	33.2	306.01	9	302.83	305.00	24.2	5,573	0.43%
2024/03/12	18	317.56	37.5	321.51	315.00	-19.4	5,577	-0.35%
2024/03/11	7.3	298.18	24.2	302.19	313.50	-16.9	5,346	-0.32%
2024/03/08	48.2	292.81	18.2	284.26	288.50	29.9	5,180	0.58%
2024/03/07	24.4	307.90	9	310.93	302.00	15.4	5,081	0.30%
2024/03/06	22.2	314.27	19.1	313.50	308.00	3.2	4,916	0.06%
2024/03/05	23.2	299.78	37.2	299.22	300.00	-14	4,700	-0.30%
2024/03/04	41.2	300.81	50.2	302.45	296.00	-9	4,638	-0.19%
2024/03/01	26.1	287.19	21	290.98	292.50	5.1	4,476	0.11%
2024/02/29	3	272.98	16	274.62	277.50	-13	4,336	-0.30%
2024/02/27	9	262.60	3	262.17	261.50	6	4,313	0.14%
2024/02/26	15.2	269.26	20	266.53	264.50	-4.8	4,310	-0.11%
2024/02/23	10	273.10	5	276.10	270.00	5	4,285	0.12%
2024/02/22	6	278.50	2	279.75	277.00	4	4,293	0.09%
2024/02/21	9	270.00	5	271.60	270.50	4	4,302	0.09%
2024/02/20	18.2	273.31	7.1	273.39	274.00	11.1	4,532	0.24%
2024/02/19	18	291.17	13.4	283.31	279.50	4.6	4,566	0.10%
2024/02/16	22.6	289.96	23.2	288.20	287.00	-0.6	4,632	-0.01%
2024/02/15	17	276.23	23.1	276.95	275.50	-6.1	4,506	-0.14%
2024/02/05	43.1	273.98	39.1	273.38	273.00	4	4,356	0.09%
2024/02/02	12	251.55	19	256.12	261.50	-7	4,015	-0.17%
2024/02/01	9.6	230.80	9.4	235.51	238.50	0.2	3,830	0.01%
2024/01/31	4	228.25	2	228.50	227.00	2	3,797	0.05%
2024/01/30	3.5	233.89	4	234.76	232.00	-0.6	3,819	-0.01%
2024/01/29	4	230.50	18.4	232.77	232.50	-14.4	3,840	-0.37%
2024/01/26	5	223.90	2	223.75	224.00	3	3,820	0.08%
2024/01/25	4.8	222.40	1	222.50	221.00	3.8	3,850	0.10%
2024/01/24	8.6	227.24	4	227.25	225.50	4.6	3,877	0.12%
2024/01/23	5	233.80	7	234.57	230.50	-2	3,916	-0.05%
2024/01/22	7.1	224.22	7	223.79	229.00	0.1	3,857	0.00%
2024/01/19	2	210.25	11	210.36	210.00	-9	3,874	-0.23%
2024/01/18	13.2	209.33	0	0.00	209.00	13.2	3,936	0.34%
2024/01/17	6	213.67	0	0.00	211.50	6	4,030	0.15%
2024/01/16	5	219.60	0	0.00	217.50	5	4,127	0.12%
2024/01/15	1	215.50	0	0.00	217.00	1	4,254	0.02%
2024/01/12	5.1	216.61	0	216.50	214.50	5	4,387	0.11%
2024/01/11	3	217.83	1	217.00	219.00	2	4,506	0.04%
2024/01/10	1	210.01	1	210.50	210.00	0	4,587	0.00%
2024/01/09	2	213.75	1	214.00	212.50	1	4,756	0.02%
2024/01/08	2	217.00	1	218.00	216.00	1	4,927	0.02%
2024/01/05	0	0.00	1	216.50	216.50	-1	5,121	-0.02%
2024/01/04	2	217.25	0	0.00	216.00	2	5,374	0.04%
2024/01/03	0	0.00	4	221.38	221.00	-4	5,459	-0.07%
2024/01/02	2	220.07	0	0.00	219.50	2	5,475	0.04%
2023/12/29	1	221.00	0	0.00	223.00	1	5,501	0.02%
2023/12/28	2	221.00	0	0.00	221.00	2	5,540	0.04%
2023/12/27	3.5	225.50	4	225.25	224.00	-0.5	5,574	-0.01%
2023/12/26	0	0.00	2.1	226.82	228.00	-2.1	5,607	-0.04%
2023/12/25	1	223.00	1	222.00	222.00	0	5,629	0.00%
2023/12/22	2.4	221.29	1	223.00	223.00	1.4	5,688	0.02%
2023/12/21	9	216.50	3	216.33	218.50	6	5,785	0.10%
2023/12/20	1	215.52	2	215.75	215.50	-1	5,832	-0.02%
2023/12/19	1.1	220.56	4	219.00	218.00	-2.9	5,847	-0.05%
2023/12/18	7	222.43	8	222.94	219.50	-1	5,842	-0.02%
2023/12/15	5.7	223.94	4	226.00	222.50	1.7	5,848	0.03%
2023/12/14	8.1	225.55	1.1	225.87	222.50	7	5,885	0.12%
2023/12/13	8.3	230.96	4.1	228.26	227.50	4.2	5,851	0.07%
2023/12/12	5.3	229.91	8	228.75	229.00	-2.7	5,862	-0.05%
2023/12/11	7.1	235.99	7	233.71	234.00	0.1	5,839	0.00%
2023/12/08	13.1	256.43	5.2	254.04	248.00	7.9	5,772	0.14%
2023/12/07	27.1	268.40	29	264.05	263.00	-2	5,651	-0.03%
2023/12/06	3.1	260.16	4.3	257.55	256.50	-1.2	5,482	-0.02%
2023/12/05	4.1	253.63	4.1	253.12	253.00	0	5,403	0.00%
2023/12/04	3.2	255.84	16	255.41	254.00	-12.8	5,378	-0.24%
2023/12/01	4.2	248.40	2.2	249.82	247.00	2	5,348	0.04%
2023/11/30	0.1	248.50	3.1	249.45	247.00	-3	5,408	-0.06%
2023/11/29	2.4	253.15	2.2	252.27	251.00	0.2	5,432	0.00%
2023/11/28	7.2	254.28	9.4	254.54	256.50	-2.2	5,438	-0.04%
2023/11/27	5.3	254.34	6.2	251.19	253.50	-0.9	5,440	-0.02%
2023/11/24	0.2	248.81	3.4	254.16	254.50	-3.2	5,412	-0.06%
2023/11/22	6.1	250.37	6.2	249.43	251.50	-0.2	5,305	0.00%
2023/11/21	5	244.91	2	248.49	243.00	3	5,261	0.06%
2023/11/20	4.1	253.82	7	247.50	247.00	-2.9	5,271	-0.05%
2023/11/17	12.4	248.24	16	254.75	253.50	-3.6	5,198	-0.07%
2023/11/16	20	238.85	7.2	238.43	239.50	12.8	4,970	0.26%
2023/11/15	9.1	234.64	11.3	236.54	231.00	-2.2	4,856	-0.05%
2023/11/14	3	218.52	4	220.63	221.00	-1	4,744	-0.02%
2023/11/13	0.5	213.35	0.2	212.25	211.50	0.3	4,780	0.01%
2023/11/10	1.2	212.46	2.1	212.50	212.50	-0.9	4,803	-0.02%
2023/11/09	1	218.50	0	0.00	216.00	1	4,821	0.02%
2023/11/08	3.2	222.25	2.2	219.55	220.50	1	4,831	0.02%
2023/11/07	5	220.00	0.1	218.50	218.00	4.9	4,835	0.10%
2023/11/06	2	218.00	2	220.25	221.00	0	4,959	0.00%
2023/11/03	0.3	215.70	0.1	213.56	212.50	0.1	4,903	0.00%
2023/11/02	7.2	216.97	7.1	214.35	213.50	0.1	4,875	0.00%
2023/11/01	8	209.88	6	210.00	211.50	2	4,836	0.04%
2023/10/31	1.2	211.84	2.1	210.93	209.00	-0.9	4,805	-0.02%
2023/10/30	3.2	219.60	3	221.50	217.50	0.2	4,735	0.00%
2023/10/27	1	218.58	2.1	220.47	221.00	-1.1	4,695	-0.02%
2023/10/26	4	226.38	4	227.00	225.50	0	4,623	0.00%
2023/10/25	6	232.25	3	234.00	230.00	3	4,563	0.07%
2023/10/24	2.2	223.76	1	224.50	226.00	1.2	4,464	0.03%
2023/10/23	4.1	226.63	3	221.70	224.00	1	4,366	0.02%
2023/10/20	6	226.75	3	224.33	223.00	3	4,390	0.07%
2023/10/19	6	232.92	7	232.43	231.00	-1	4,407	-0.02%
2023/10/18	4	246.25	1	243.50	243.00	3	4,415	0.07%
2023/10/17	8.4	255.94	13.1	255.10	255.50	-4.7	4,444	-0.11%
2023/10/16	11.2	267.40	2	261.75	259.50	9.2	4,496	0.21%
2023/10/13	11.5	298.80	2.1	290.11	288.00	9.5	4,322	0.22%
2023/10/12	8	315.44	64.3	317.56	320.00	-56.3	4,119	-1.37%
2023/10/11	1	278.50	4	287.13	291.00	-3	3,866	-0.08%
2023/10/06	1	277.99	1.1	276.12	278.00	0	3,777	0.00%
2023/10/05	4	282.13	1	277.50	277.50	3	3,752	0.08%
2023/10/04	14.1	282.34	0	0.00	283.00	14.1	3,715	0.38%
2023/10/03	3	292.50	0	295.00	292.50	3	3,667	0.08%
2023/10/02	6.1	298.75	0	301.00	296.50	6.1	3,616	0.17%
2023/09/28	29	297.22	4	297.75	296.50	25	3,557	0.70%
2023/09/27	2	293.25	1	294.31	297.00	1	3,506	0.03%
2023/09/26	8	294.12	10	299.05	294.50	-2	3,588	-0.05%
2023/09/25	5.1	270.97	2.1	281.76	282.50	3	3,598	0.08%
2023/09/22	1	268.00	3.1	270.66	270.00	-2.1	3,634	-0.06%
2023/09/21	1	262.50	0	0.00	261.00	1	3,633	0.03%
2023/09/20	1.1	262.52	0.1	263.00	262.50	1	3,677	0.03%
2023/09/19	5.1	278.51	6.1	269.62	265.00	-0.9	3,795	-0.03%
2023/09/18	4	270.38	4	271.88	273.00	0	3,799	0.00%
2023/09/15	2.1	274.15	0.1	273.00	271.00	2	3,800	0.05%
2023/09/14	1.1	270.18	0	0.00	269.50	1.1	3,758	0.03%
2023/09/13	0	0.00	2	272.00	273.50	-2	3,717	-0.05%
2023/09/12	1.2	292.08	1	280.50	277.50	0.2	3,651	0.01%
2023/09/11	4	300.13	1	297.00	295.00	3	3,616	0.08%
2023/09/08	1	306.50	3	305.50	304.00	-2	3,599	-0.06%
2023/09/07	1.1	305.50	2	308.00	307.00	-1	3,601	-0.03%
2023/09/06	4.3	315.79	1.1	308.09	307.50	3.2	3,609	0.09%
2023/09/05	5.1	312.05	5.4	314.08	316.00	-0.3	3,610	-0.01%
2023/09/04	2.3	301.42	4	298.39	298.00	-1.7	3,559	-0.05%
2023/09/01	9	312.61	10	312.25	309.50	-1	3,660	-0.03%
2023/08/31	3	309.33	2	311.75	308.50	1	3,669	0.03%
2023/08/30	6.1	314.38	2.3	312.52	315.50	3.8	3,705	0.10%
2023/08/29	2	301.75	2	301.50	301.00	0	3,871	0.00%
2023/08/28	3.1	299.31	30.1	302.91	298.50	-26.9	4,067	-0.66%
2023/08/25	8.4	307.54	5	301.00	302.50	3.4	4,121	0.08%
2023/08/24	3.1	320.01	5.1	320.13	315.00	-2	4,235	-0.05%
2023/08/22	2	311.75	2	312.50	309.50	0	4,523	0.00%
2023/08/21	2	310.50	1	315.00	308.50	1	4,546	0.02%
2023/08/18	29.1	309.59	6	312.42	309.00	23.1	4,661	0.50%
2023/08/17	8	312.96	9	317.28	327.00	-1	4,752	-0.02%
2023/08/16	3	298.82	2	301.50	302.50	1	4,689	0.02%
2023/08/15	5	293.59	1.5	290.59	290.00	3.6	4,816	0.07%
2023/08/14	3	294.97	3.2	285.16	282.50	-0.2	4,903	0.00%
2023/08/11	3	300.81	1	290.00	292.00	2	4,850	0.04%
2023/08/10	13.3	317.92	10	313.85	297.00	3.3	4,805	0.07%
2023/08/09	1	327.00	0	0.00	330.00	1	4,726	0.02%
2023/08/04	0	0.00	0	336.50	331.00	0	4,874	0.00%
2023/08/02	0	0.00	0	344.50	316.50	0	4,980	0.00%
2023/08/01	2	328.00	0	0.00	339.50	2	5,135	0.04%
2023/07/31	2	343.50	0.2	349.00	340.00	1.9	5,153	0.04%
2023/07/28	1.2	364.46	0	0.00	363.00	1.2	5,186	0.02%
2023/07/27	0	382.00	1	375.00	373.00	-1	5,226	-0.02%
2023/07/26	0	378.00	0	0.00	375.00	0	5,294	0.00%
2023/07/25	10.1	409.29	8	402.56	397.50	2.1	5,388	0.04%
2023/07/24	7.1	431.34	5	435.50	420.50	2	5,295	0.04%
2023/07/21	7.1	392.89	10	418.34	421.00	-2.9	5,228	-0.06%
2023/07/20	13	391.85	11	385.32	383.00	2	5,159	0.04%
2023/07/19	14	383.43	28	379.86	391.00	-14	5,076	-0.28%
2023/07/18	0	0.00	20	355.50	366.00	-20	4,950	-0.40%
2023/07/13	1	337.50	0	0.00	332.00	1	5,129	0.02%
2023/07/05	0	0.00	1	364.96	346.50	-1	5,422	-0.02%
2023/07/04	2	381.04	7.1	381.45	372.00	-5.1	5,434	-0.09%
2023/07/03	3	354.83	11.1	366.34	372.00	-8.1	5,292	-0.15%
2023/06/30	8.1	317.73	14	327.50	338.50	-6	5,151	-0.12%
2023/06/29	15	311.83	12	313.38	317.00	3	5,054	0.06%
2023/06/28	1.3	310.00	1	305.00	305.00	0.3	5,014	0.00%
2023/06/27	9.6	313.12	4	324.12	306.50	5.5	4,955	0.11%
2023/06/26	5.2	341.71	4	343.63	340.00	1.2	4,926	0.02%
2023/06/21	0	0.00	1.1	334.79	335.50	-1.1	4,935	-0.02%
2023/06/20	0.1	306.00	2	306.00	305.50	-1.9	5,081	-0.04%
2023/06/19	0.1	314.50	0	0.00	309.00	0.1	5,167	0.00%
2023/06/16	1	301.50	0	0.00	317.00	1	5,260	0.02%
2023/06/15	3	324.33	1	314.17	314.50	2	5,260	0.04%
2023/06/14	1	315.00	14	324.14	323.00	-13	5,265	-0.25%
2023/06/12	1	293.50	17	295.00	293.50	-16	5,240	-0.31%
2023/06/09	7	291.57	22	289.18	292.50	-15	5,220	-0.29%
2023/06/08	1	266.00	5	273.28	267.00	-4	5,181	-0.08%
2023/06/07	10	280.20	10	278.30	280.50	0	5,172	0.00%
2023/06/06	24	269.08	8	271.00	266.50	16	5,029	0.32%
2023/06/05	26	270.40	6	269.83	267.50	20	4,959	0.40%
2023/06/02	30.1	276.15	13.1	275.56	270.50	17	4,884	0.35%
2023/06/01	10.1	257.85	21.1	263.73	264.00	-11	4,681	-0.24%
2023/05/31	6	248.17	12	248.50	246.50	-6	4,489	-0.13%
2023/05/30	26	257.71	4	256.75	253.50	22	4,491	0.49%
2023/05/29	11	260.41	27	265.19	254.00	-16	4,536	-0.35%
2023/05/26	1	255.50	12.1	261.03	268.50	-11.1	4,468	-0.25%
2023/05/25	30	246.15	0	246.00	244.50	30	4,509	0.66%
2023/05/24	6	246.83	3	242.83	242.50	3	4,672	0.06%
2023/05/23	7	241.86	43	240.76	243.50	-36	4,606	-0.78%
2023/05/22	8	230.13	3	231.83	230.00	5	4,495	0.11%
2023/05/19	14	232.86	5	229.94	225.50	9	4,627	0.19%
2023/05/18	30	219.92	17	221.41	223.50	13	4,574	0.28%
2023/05/17	4	210.00	1	208.50	208.50	3	4,629	0.06%
2023/05/16	1	209.50	1	209.00	207.50	0	4,796	0.00%
2023/05/15	3	210.50	5	210.60	207.00	-2	5,002	-0.04%
2023/05/12	3	213.67	9	213.67	215.50	-6	5,211	-0.12%
2023/05/11	1	212.50	0	0.00	209.00	1	5,660	0.02%
2023/05/10	5	211.20	5	211.40	212.00	0	5,851	0.00%
2023/05/09	9	210.72	5	208.90	207.50	4	5,973	0.07%
2023/05/08	8	208.25	7	209.57	208.00	1	5,994	0.02%
2023/05/05	1.4	198.83	1	198.00	198.00	0.4	6,034	0.01%
2023/05/04	2	197.50	3	199.17	198.50	-1	6,257	-0.02%
2023/05/03	1	200.00	1	198.00	197.50	0	6,646	0.00%
2023/05/02	10	203.65	10	207.10	205.50	0	7,018	0.00%
2023/04/28	4	199.13	3	199.67	198.50	1	7,431	0.01%
2023/04/27	1	196.00	1	189.50	196.00	0	7,850	0.00%
2023/04/26	7	196.29	3	196.50	195.50	4	8,020	0.05%
2023/04/25	1	199.00	1	193.00	190.50	0	8,054	0.00%
2023/04/24	1	205.00	2	201.00	201.00	-1	8,208	-0.01%
2023/04/21	0	0.00	3	205.17	201.50	-3	8,469	-0.04%
2023/04/20	11	214.05	5	212.10	210.00	6	8,548	0.07%
2023/04/19	1	228.50	2	228.75	225.00	-1	8,703	-0.01%
2023/04/18	3	233.19	0	0.00	228.50	3	8,905	0.03%
2023/04/17	2	243.01	1	250.97	241.00	1	9,058	0.01%
2023/04/14	3	243.67	4	249.25	252.00	-1	9,109	-0.01%
2023/04/11	0	0.00	1	241.00	242.00	-1	10,398	-0.01%
2023/04/10	0	0.00	1	240.00	240.00	-1	10,502	-0.01%
2023/04/07	0	231.00	0	0.00	236.50	0	10,649	0.00%
2023/03/30	0	0.00	5	226.60	227.00	-5	11,471	-0.04%
2023/03/28	0	217.00	2	221.00	221.00	-2	12,043	-0.02%
2023/03/27	5	222.60	2	220.75	223.00	3	12,122	0.02%
2023/03/24	0	0.00	5	218.90	214.50	-5	12,140	-0.04%
2023/03/23	6	223.92	1	223.00	222.50	5	12,378	0.04%
2023/03/22	6	234.17	0	0.00	233.00	6	12,427	0.05%
2023/03/21	0	0.00	3	244.00	240.50	-3	12,444	-0.02%
2023/03/20	0	236.63	0.6	237.00	239.50	-0.6	12,479	0.00%
2023/03/16	10	228.00	0	0.00	228.00	10	13,019	0.08%
2023/03/15	0	228.50	2	227.00	226.50	-2	13,217	-0.02%
2023/03/13	22	214.11	0.3	215.92	213.00	21.8	13,433	0.16%
2023/03/10	0.3	224.50	0	0.00	220.50	0.3	13,587	0.00%
2023/03/09	0.1	233.50	0.1	232.50	232.50	0	13,835	0.00%
2023/03/08	0	0.00	1	233.50	235.50	-1	14,255	-0.01%
2023/03/07	1.1	235.00	0	0.00	233.50	1.1	14,437	0.01%
2023/03/06	0	0.00	3	232.00	235.00	-3	14,655	-0.02%
2023/03/03	1.1	242.36	0	0.00	234.00	1.1	15,128	0.01%
2023/03/02	2	242.28	1	246.00	241.00	1	15,599	0.01%
2023/03/01	4.1	245.27	3	248.31	244.50	1	15,637	0.01%
2023/02/24	8	238.18	11.1	238.66	239.00	-3.1	15,651	-0.02%
2023/02/23	7	241.43	5	236.60	234.00	2	16,017	0.01%
2023/02/22	14	237.14	17	244.03	242.00	-3	15,983	-0.02%
2023/02/21	2	237.00	4.2	238.79	239.00	-2.2	16,267	-0.01%
2023/02/20	1	234.00	4	233.00	236.00	-3	16,383	-0.02%
2023/02/17	12.2	238.25	5.2	240.48	232.50	7.1	16,529	0.04%
2023/02/16	5.2	237.38	8.2	239.55	240.00	-3	16,582	-0.02%
2023/02/15	8.1	236.24	8	237.19	234.50	0.1	16,915	0.00%
2023/02/14	10	236.25	14	237.43	233.50	-4	17,106	-0.02%
2023/02/13	23.1	235.38	19	236.18	237.00	4.1	17,575	0.02%
2023/02/10	21	236.36	15	230.70	229.00	6	18,189	0.03%
2023/02/09	29.2	228.66	30	233.03	230.00	-0.8	18,423	0.00%
2023/02/08	20	221.35	23	221.33	219.00	-3	18,190	-0.02%
2023/02/07	8	216.81	7	218.50	217.00	1	18,165	0.01%
2023/02/06	6	215.83	8	214.50	217.50	-2	18,269	-0.01%
2023/02/03	8.2	215.35	9.1	216.08	212.50	-0.9	18,329	0.00%
2023/02/02	8	215.50	5	216.70	214.00	3	18,361	0.02%
2023/02/01	19.1	217.05	20	216.68	212.50	-0.9	18,399	0.00%
2023/01/31	11	205.32	13.1	205.80	212.50	-2.1	18,251	-0.01%
2023/01/30	26	208.35	20	208.78	200.00	6	18,022	0.03%
2023/01/17	25	195.02	28.5	199.33	205.50	-3.5	17,738	-0.02%
2023/01/16	8	182.19	13	182.43	187.00	-5	17,413	-0.03%
2023/01/13	8	180.56	9	180.72	180.00	-1	17,381	-0.01%
2023/01/12	33.1	185.65	33	182.03	180.00	0.1	17,521	0.00%
2023/01/11	27	186.63	24	186.69	186.00	3	17,472	0.02%
2023/01/10	7	183.79	2	183.75	181.50	5	17,540	0.03%
2023/01/09	15	185.96	18	187.25	183.00	-3	17,679	-0.02%
2023/01/06	15	183.97	13	183.65	183.50	2	17,642	0.01%
2023/01/05	52.1	186.94	46	181.21	179.00	6.1	17,648	0.03%
2023/01/04	2.2	188.61	1	187.00	186.00	1.2	17,784	0.01%
2023/01/03	10	185.85	12	186.00	193.50	-2	17,906	-0.01%
2022/12/30	67.2	182.40	65	184.24	188.00	2.2	18,202	0.01%
2022/12/29	36	177.63	38	173.88	179.50	-2	18,410	-0.01%
2022/12/28	1	173.00	2	171.50	171.50	-1	18,224	-0.01%
2022/12/27	3	175.00	4	172.75	172.50	-1	18,331	-0.01%
2022/12/26	7	179.79	5	179.10	174.00	2	18,266	0.01%
2022/12/23	16	177.13	21	179.07	183.50	-5	18,174	-0.03%
2022/12/22	30	172.47	28	175.27	171.00	2	17,821	0.01%
2022/12/21	15	170.77	13	170.08	167.50	2	17,658	0.01%
2022/12/20	30	178.03	26.5	176.57	168.00	3.5	17,592	0.02%
2022/12/19	9	171.33	8	171.25	171.50	1	17,281	0.01%
2022/12/16	14.1	171.87	10	173.15	169.00	4.1	17,330	0.02%
2022/12/15	21	179.69	27	176.13	178.50	-6	17,300	-0.03%
2022/12/14	20	165.70	29	177.03	178.50	-9	17,038	-0.05%
2022/12/13	21	165.81	13.2	164.15	162.50	7.8	16,940	0.05%
2022/12/12	15.2	169.91	16	172.00	166.00	-0.8	16,904	0.00%
2022/12/09	29	174.17	22	175.05	171.00	7	16,826	0.04%
2022/12/08	19	165.87	26	168.27	171.00	-7	16,541	-0.04%
2022/12/07	4	161.88	7	162.64	164.00	-3	16,413	-0.02%
2022/12/06	1	165.51	4	167.25	166.50	-3	16,349	-0.02%
2022/12/05	33	167.85	26	167.48	166.50	7	16,450	0.04%
2022/12/02	8	167.37	8	167.63	165.00	0	16,512	0.00%
2022/12/01	12	165.04	17	165.35	167.00	-5	16,564	-0.03%
2022/11/30	36	165.56	37	166.15	162.50	-1	16,455	-0.01%
2022/11/29	8	160.88	5	161.40	159.00	3	16,244	0.02%
2022/11/28	17	162.06	16	159.97	164.00	1	16,447	0.01%
2022/11/25	49	166.06	44	166.16	161.50	5	16,665	0.03%
2022/11/24	38	157.01	54	158.38	163.00	-16	16,443	-0.10%
2022/11/23	14	148.57	19	148.97	148.50	-5	16,101	-0.03%
2022/11/22	15	149.00	30	148.92	146.50	-15	16,075	-0.09%
2022/11/21	34	154.32	28	154.30	150.50	6	16,110	0.04%
2022/11/18	12	147.00	32.1	146.67	146.00	-20.1	15,705	-0.13%
2022/11/17	40.1	152.75	40.1	153.29	152.50	0	15,663	0.00%
2022/11/16	21	147.59	25	147.38	150.50	-4	15,234	-0.03%
2022/11/15	10.1	146.94	8	145.75	146.50	2.1	15,095	0.01%
2022/11/14	17.1	146.42	23.3	147.57	149.50	-6.3	15,105	-0.04%
2022/11/11	59.2	146.52	24	146.65	145.00	35.2	15,192	0.23%
2022/11/10	18	136.14	20	136.78	136.50	-2	14,882	-0.01%
2022/11/09	55.2	148.81	58.1	149.50	138.50	-2.9	14,565	-0.02%
2022/11/08	53.7	148.23	120.3	148.64	141.00	-66.6	13,981	-0.48%	大賣/
2022/11/07	34	141.78	37	141.82	146.00	-3	13,448	-0.02%
2022/11/04	14	127.36	18	131.06	133.00	-4	13,181	-0.03%
2022/11/03	4	121.50	7	119.93	121.00	-3	12,956	-0.02%
2022/11/02	19	122.87	9	120.61	119.50	10	12,825	0.08%
2022/11/01	9	119.11	4	118.38	120.00	5	12,621	0.04%
2022/10/31	15	118.97	21	117.24	117.00	-6	12,485	-0.05%
2022/10/28	11	113.50	14	113.43	113.00	-3	12,307	-0.02%
2022/10/27	29	110.67	30	113.58	115.50	-1	12,127	-0.01%
2022/10/26	2	105.00	2	104.50	105.00	0	11,987	0.00%
2022/10/25	10	107.30	7	105.29	105.00	3	12,115	0.02%
2022/10/24	27	112.19	23	108.48	108.00	4	12,028	0.03%
2022/10/21	27	109.65	6	111.83	111.50	21	11,999	0.18%
2022/10/20	7	113.71	3	116.00	115.00	4	11,822	0.03%
2022/10/19	7	120.64	3	119.50	118.50	4	11,590	0.03%
2022/10/18	17	124.71	16	124.03	122.00	1	11,429	0.01%
2022/10/17	11	121.00	6	121.17	122.50	5	11,074	0.05%
2022/10/14	22	122.50	21	123.14	127.00	1	10,824	0.01%
2022/10/13	25	119.10	6	118.25	115.50	19	10,775	0.18%
2022/10/12	49	120.82	29	122.22	123.50	20	10,604	0.19%
2022/10/11	33	126.62	85.1	125.47	123.00	-52.1	10,259	-0.51%
2022/10/07	37.1	136.13	24	136.29	130.50	13.1	9,932	0.13%
2022/10/06	29	132.33	33	133.53	140.00	-4	9,251	-0.04%
2022/10/05	4	123.88	15	124.77	127.50	-11	8,418	-0.13%
2022/10/04	21	112.21	17	113.97	116.00	4	8,242	0.05%
2022/10/03	3	106.50	2	106.25	107.00	1	8,050	0.01%
2022/09/30	51	95.32	5	94.10	105.00	46	7,969	0.58%
2022/09/29	0	0.00	1	102.50	102.50	-1	7,855	-0.01%
2022/09/28	2	104.50	0	0.00	102.00	2	7,813	0.03%
2022/09/27	0.1	105.50	1	107.00	108.50	-0.9	7,744	-0.01%
2022/09/26	2	105.00	55	105.71	103.00	-53	7,655	-0.69%
2022/09/23	47	110.69	1	107.50	107.50	46	7,572	0.61%
2022/09/22	10	109.40	12	112.18	115.00	-2	7,463	-0.03%
2022/09/21	19	109.71	13	109.08	109.00	6	7,371	0.08%
2022/09/20	23	111.67	13	111.73	113.50	10	7,330	0.14%
2022/09/19	9	112.44	9	111.50	111.00	0	7,240	0.00%
2022/09/16	2	112.50	2	114.00	114.50	0	7,200	0.00%
2022/09/15	5	115.70	9	114.78	113.50	-4	7,211	-0.06%
2022/09/14	4	112.50	3	111.67	112.50	1	7,138	0.01%
2022/09/13	15	114.87	11.1	112.68	113.00	3.9	7,095	0.05%
2022/09/12	18.5	118.26	20.1	118.71	116.00	-1.6	6,983	-0.02%
2022/09/08	10	114.80	11	114.45	115.50	-1	6,819	-0.01%
2022/09/07	10	112.70	13	112.96	113.50	-3	6,746	-0.04%
2022/09/06	5	106.70	2.2	108.84	109.00	2.8	6,626	0.04%
2022/09/05	10.1	111.45	21.2	109.74	111.00	-11.1	6,550	-0.17%
2022/09/02	20	115.82	40.2	113.80	111.00	-20.2	6,382	-0.32%
2022/09/01	42.7	115.41	33	115.27	113.00	9.7	6,102	0.16%
2022/08/31	17	108.44	15	108.90	114.00	2	5,722	0.03%
2022/08/30	5	101.22	7	101.24	104.00	-2	5,515	-0.04%
2022/08/29	8	94.05	7	94.87	94.90	1	5,373	0.02%
2022/08/26	22	94.86	59	94.78	96.40	-37	5,309	-0.70%
2022/08/25	11	91.46	95	91.86	91.80	-84	5,105	-1.65%
2022/08/24	3	88.50	23	91.62	87.50	-20	4,994	-0.40%
2022/08/23	13	88.42	18	88.62	88.80	-5	4,887	-0.10%
2022/08/22	65	91.28	11	90.19	89.10	54	4,836	1.12%
2022/08/19	159	91.15	92	91.36	92.40	67	4,832	1.39%	大買/
2022/08/18	46	87.59	43	87.96	89.20	3	4,704	0.06%
2022/08/17	26	84.58	23	84.50	85.90	3	4,502	0.07%
2022/08/16	10	80.46	18	81.28	81.70	-8	4,499	-0.18%
2022/08/15	14	78.24	3	79.13	79.60	11	4,497	0.24%
2022/08/12	55	83.03	24	83.89	81.30	31	4,427	0.70%
2022/08/11	43	81.68	43	83.00	85.20	0	4,102	0.00%
2022/08/10	4	77.48	8	76.74	77.50	-4	3,838	-0.10%
2022/08/09	10	76.65	13	76.98	77.10	-3	3,806	-0.08%
2022/08/08	7	77.67	5	78.14	78.80	2	3,728	0.05%
2022/08/05	5	79.56	3.1	79.11	78.70	1.9	3,627	0.05%
2022/08/04	0	0.00	0.1	77.20	78.90	-0.1	3,567	0.00%
2022/08/03	8	80.59	4	79.85	79.40	4	3,511	0.11%
2022/08/02	21	83.10	23	83.44	83.40	-2	3,405	-0.06%
2022/08/01	20.1	83.92	20	84.06	85.40	0.1	3,253	0.00%
2022/07/29	2	77.30	13	78.32	78.60	-11	2,940	-0.37%
2022/07/28	5.1	71.29	9	71.40	71.50	-3.9	2,846	-0.14%
2022/07/27	0	0.00	1	69.30	68.70	-1	2,680	-0.04%
2022/07/26	0	0.00	33	66.53	68.40	-33	2,662	-1.24%
2022/07/25	3	68.50	3	68.70	68.50	0	2,642	0.00%
2022/07/22	0	0.00	2	68.40	68.40	-2	2,622	-0.08%
2022/07/21	5	67.26	5	67.28	67.90	0	2,602	0.00%
2022/07/20	2	66.55	2	67.90	67.30	0	2,532	0.00%
2022/07/19	33	64.50	1	62.00	64.70	32	2,385	1.34%
2022/07/18	0	0.00	1	58.90	58.90	-1	2,304	-0.04%
2022/07/15	1	57.50	0	0.00	57.90	1	2,301	0.04%
2022/07/07	1	54.30	1	54.30	54.80	0	2,311	0.00%
2022/07/05	4	57.20	0	0.00	55.80	4	2,367	0.17%
2022/07/01	2	60.20	0	0.00	57.00	2	2,410	0.08%
2022/06/30	14	61.99	30	63.13	61.20	-16	2,464	-0.65%
2022/06/29	31	68.72	58	65.82	68.00	-27	2,459	-1.10%
2022/06/28	8	66.21	11	65.96	66.30	-3	2,490	-0.12%
2022/06/27	10	68.43	2	71.20	68.30	8	2,501	0.32%
2022/06/24	0	0.00	6	69.03	68.80	-6	2,506	-0.24%
2022/06/23	56	67.90	1	69.00	68.20	55	2,580	2.13%
2022/06/22	0	0.00	1	66.50	66.20	-1	2,563	-0.04%
2022/06/21	0	0.00	2.1	67.71	67.60	-2.1	2,660	-0.08%
2022/06/20	0	0.00	2	65.50	63.10	-2	2,687	-0.07%
2022/06/17	3	65.67	3	66.73	67.30	0	2,744	0.00%
2022/06/16	9	70.08	15	69.12	66.30	-6	2,845	-0.21%
2022/06/15	10	71.18	5	69.94	70.00	5	2,872	0.17%
2022/06/14	5	67.86	5	66.04	66.00	0	2,789	0.00%
2022/06/13	1	71.80	4	71.98	72.00	-3	2,754	-0.11%
2022/06/10	4	70.95	4	71.08	72.00	0	2,767	0.00%
2022/06/09	3	68.83	24	69.39	68.90	-21	2,724	-0.77%
2022/06/08	2	67.55	5	66.94	66.90	-3	2,787	-0.11%
2022/06/07	2	66.15	1	65.40	65.90	1	2,823	0.04%
2022/06/06	2	66.30	3	66.63	65.40	-1	2,960	-0.03%
2022/06/02	2	65.90	6	65.53	65.30	-4	3,014	-0.13%
2022/06/01	1	64.30	1	63.80	64.80	0	3,016	0.00%
2022/05/31	1	63.10	0	0.00	63.50	1	3,003	0.03%
2022/05/30	3	65.10	2	65.85	64.90	1	2,965	0.03%
2022/05/27	1	66.00	2	65.55	65.80	-1	2,909	-0.03%
2022/05/26	14.1	66.39	16	65.75	65.50	-1.9	2,852	-0.07%
2022/05/25	11	63.98	17	64.76	66.00	-6	2,734	-0.22%
2022/05/24	15	61.66	9	60.89	60.60	6	2,586	0.23%
2022/05/23	1	56.30	5	58.38	60.20	-4	2,434	-0.16%
2022/05/20	1	52.90	4	53.78	54.80	-3	2,369	-0.13%
2022/05/18	2	52.80	0	0.00	53.20	2	2,355	0.08%
2022/05/17	1	53.10	9	52.53	53.20	-8	2,355	-0.34%
2022/05/16	6	51.23	0	0.00	50.80	6	2,352	0.26%
2022/05/13	3	51.57	1	50.80	51.50	2	2,352	0.09%
2022/05/12	1	51.00	0	0.00	50.40	1	2,354	0.04%
2022/05/11	2	52.05	2	52.55	52.30	0	2,348	0.00%
2022/05/09	0	0.00	3	53.40	52.40	-3	2,341	-0.13%
2022/05/06	3	54.27	0	0.00	54.30	3	2,339	0.13%
2022/05/05	5	55.28	7	56.13	56.30	-2	2,331	-0.09%
2022/05/04	3	55.20	1	54.70	55.20	2	2,312	0.09%
2022/05/03	1	55.40	6	54.67	55.60	-5	2,305	-0.22%
2022/04/29	5	53.86	3	55.10	53.50	2	2,291	0.09%
2022/04/28	3	52.80	0	0.00	53.10	3	2,283	0.13%
2022/04/27	0	0.00	2	51.50	52.10	-2	2,281	-0.09%
2022/04/26	4	53.43	0	0.00	53.10	4	2,272	0.18%
2022/04/25	1	52.80	3	53.43	52.90	-2	2,273	-0.09%
2022/04/22	4	54.38	1	54.80	54.80	3	2,267	0.13%
2022/04/21	1	55.60	1	56.00	55.50	0	2,265	0.00%
2022/04/20	3	55.37	0	0.00	54.90	3	2,255	0.13%
2022/04/19	0	0.00	1	55.10	55.50	-1	2,249	-0.04%
2022/04/18	2	55.80	1	55.70	55.60	1	2,243	0.04%
2022/04/15	9	55.28	1	57.00	54.70	8	2,228	0.36%
2022/04/14	2	56.85	0	0.00	56.70	2	2,207	0.09%
2022/04/13	0	0.00	1	58.20	58.10	-1	2,192	-0.05%
2022/04/12	2	59.20	3	59.90	58.80	-1	2,171	-0.05%
2022/04/11	15	60.20	3	60.20	59.70	12	2,170	0.55%
2022/04/08	4	65.48	3	65.90	66.30	1	2,101	0.05%
2022/04/07	11	63.00	2	63.85	63.80	9	2,077	0.43%
2022/04/06	3	69.57	4	67.20	66.30	-1	2,061	-0.05%
2022/04/01	1	67.90	0	0.00	67.60	1	1,982	0.05%
2022/03/31	3	70.37	20	68.66	67.90	-17	1,970	-0.86%
2022/03/30	0	0.00	1	68.70	68.20	-1	1,909	-0.05%
2022/03/29	3	69.33	4	69.10	69.00	-1	1,872	-0.05%
2022/03/28	4	71.48	5	70.42	70.50	-1	1,846	-0.05%
2022/03/25	6	67.90	2	67.50	67.30	4	1,744	0.23%
2022/03/24	2	69.20	2	70.20	70.50	0	1,733	0.00%
2022/03/23	6	67.50	7	67.39	67.20	-1	1,610	-0.06%
2022/03/22	1	67.00	12.4	67.36	68.50	-11.4	1,558	-0.73%
2022/03/21	4.2	66.81	13	67.15	68.20	-8.8	1,475	-0.60%
2022/03/18	8.2	65.74	9	65.67	64.60	-0.8	1,337	-0.06%
2022/03/17	20	60.00	0	0.00	61.00	20	1,188	1.68%
2022/03/16	4	59.75	33	59.20	58.90	-29	1,164	-2.49%
2022/03/15	11	61.21	7	59.69	58.80	4	1,116	0.36%
2022/03/14	12	64.76	21.6	64.18	65.20	-9.6	1,054	-0.91%
2022/03/11	1.4	64.55	5.2	64.99	65.30	-3.8	991	-0.38%
2022/03/10	35.2	61.98	7	62.00	61.30	28.2	884	3.19%
2022/03/09	3	61.53	6.2	62.72	62.00	-3.2	839	-0.39%
2022/03/08	8	58.09	6	59.23	57.90	2	699	0.29%
2022/03/01	0	0.00	16	51.43	51.40	-16	605	-2.64%
2022/02/25	6	49.95	1	50.80	49.75	5	614	0.81%
2022/02/24	7	50.20	0	0.00	49.90	7	623	1.12%
2022/02/23	0	0.00	1	51.20	51.30	-1	645	-0.15%
2022/02/22	4	50.50	1	50.40	50.70	3	662	0.45%
2022/02/21	1	51.50	0	0.00	51.80	1	667	0.15%
2022/02/18	3	51.80	2	52.30	52.30	1	680	0.15%
2022/02/17	0	0.00	21	51.48	52.00	-21	687	-3.05%
2022/02/16	10	50.47	1	51.50	50.60	9	701	1.28%
2022/02/15	6	51.38	0	0.00	50.30	6	721	0.83%
2022/02/14	2	51.50	0	0.00	51.40	2	725	0.28%
2022/02/11	1	53.40	3	53.53	53.40	-2	739	-0.27%
2022/02/10	7	52.96	0	0.00	53.10	7	775	0.90%
2022/02/08	0	0.00	3	53.27	53.80	-3	792	-0.38%
2022/02/07	1	52.40	1	53.00	52.70	0	791	0.00%
2022/01/24	1	50.50	2	51.80	52.80	-1	823	-0.12%
2022/01/21	4	52.70	0	0.00	52.30	4	839	0.48%
2022/01/20	2	53.15	2	53.80	53.90	0	843	0.00%
2022/01/19	0	0.00	2	53.95	53.70	-2	896	-0.22%
2022/01/18	2	53.45	0	0.00	53.50	2	926	0.22%
2022/01/17	5	53.78	2	54.15	55.40	3	923	0.32%
2022/01/13	4	54.90	0	0.00	54.80	4	916	0.44%
2022/01/12	2	56.00	0	0.00	54.70	2	913	0.22%
2022/01/10	2	58.60	0	0.00	58.00	2	900	0.22%
2022/01/07	3	59.00	0	0.00	58.50	3	894	0.34%
2022/01/05	1	59.40	0	0.00	59.70	1	875	0.11%
2022/01/04	0	0.00	2	60.80	60.80	-2	866	-0.23%
2021/12/30	0	0.00	1	64.30	64.40	-1	840	-0.12%
2021/12/29	1	65.50	5	63.84	63.30	-4	829	-0.48%
2021/12/28	3	61.67	5	62.10	61.50	-2	795	-0.25%
2021/12/27	1	62.40	2	62.50	62.40	-1	793	-0.13%
2021/12/24	0	0.00	1	59.20	59.00	-1	775	-0.13%
2021/12/23	2	59.80	0	0.00	60.00	2	776	0.26%
2021/12/22	7	60.61	1	60.40	59.20	6	776	0.77%
2021/12/20	2	64.15	1	63.20	63.40	1	749	0.13%
2021/12/16	0	0.00	1	61.30	61.60	-1	694	-0.14%
2021/12/13	6	62.00	30	63.00	61.00	-24	676	-3.55%
2021/12/08	1	59.50	2	61.00	60.60	-1	665	-0.15%
2021/12/01	1	59.00	0	0.00	59.80	1	586	0.17%
2021/11/30	1	58.60	0	0.00	59.60	1	579	0.17%
2021/11/29	0	0.00	15	56.69	58.10	-15	566	-2.65%
2021/11/26	0	0.00	12	57.75	57.20	-12	559	-2.15%
2021/11/22	1	59.00	1	58.50	58.50	0	525	0.00%
2021/11/15	3	55.53	6	55.83	56.30	-3	465	-0.64%
2021/11/12	0	0.00	1	55.80	55.80	-1	453	-0.22%
2021/11/09	0	0.00	3	53.53	54.70	-3	396	-0.76%
2021/11/08	0	0.00	1	52.20	52.40	-1	360	-0.28%
2021/11/05	5	49.20	5	50.18	50.60	0	348	0.00%
2021/11/03	0	0.00	5	50.02	50.40	-5	348	-1.43%
2021/11/01	1	50.90	1	51.50	52.20	0	336	0.00%
2021/10/29	0	0.00	8	50.84	50.30	-8	318	-2.51%
2021/10/28	7	49.09	1	49.70	49.90	6	312	1.92%
2021/10/27	4	49.91	2	50.10	49.50	2	324	0.62%
2021/10/26	1	49.95	0	0.00	49.95	1	268	0.37%
2021/10/25	0	0.00	1	45.50	45.45	-1	236	-0.42%
2021/10/15	3	42.95	0	0.00	43.00	3	278	1.08%
2021/10/13	0	0.00	3	42.47	42.65	-3	293	-1.02%
2021/10/12	4	42.51	1	42.90	42.50	3	296	1.01%
2021/10/07	1	42.00	8	42.86	42.70	-7	347	-2.02%
2021/10/06	7	42.19	0	0.00	42.15	7	392	1.79%
2021/10/05	0	0.00	8	42.44	42.60	-8	394	-2.03%
2021/10/04	1	41.70	1	41.85	41.65	0	393	0.00%
2021/09/30	0	0.00	1	43.65	43.60	-1	390	-0.26%
2021/09/28	3	44.50	4	45.13	44.45	-1	388	-0.26%
2021/09/27	2	44.68	2	45.15	44.70	0	386	0.00%
2021/09/24	11	44.85	0	0.00	44.65	11	386	2.84%
2021/09/14	0	0.00	7	44.96	45.50	-7	399	-1.75%
2021/09/13	4	44.04	0	0.00	44.45	4	397	1.01%
2021/09/10	4	44.15	2	44.75	44.65	2	397	0.50%
2021/09/09	2	43.95	2	44.45	44.10	0	395	0.00%
2021/09/08	1	44.40	1	45.30	44.00	0	393	0.00%
2021/09/07	3	44.80	0	0.00	45.20	3	390	0.77%
2021/09/06	0	0.00	2	45.35	45.50	-2	388	-0.51%
2021/09/03	1	45.85	0	0.00	45.80	1	389	0.26%
2021/09/01	0	0.00	4	46.08	46.65	-4	394	-1.01%
2021/08/31	0	0.00	1	45.60	45.50	-1	392	-0.25%
2021/08/30	5	45.38	6	45.28	45.35	-1	390	-0.26%
2021/08/26	0	0.00	1	46.75	46.50	-1	384	-0.26%
2021/08/23	1	47.50	0	0.00	47.70	1	378	0.26%
2021/08/16	0	0.00	5	46.52	46.35	-5	371	-1.35%
2021/08/10	1	48.45	0	0.00	48.20	1	385	0.26%
2021/08/05	0	0.00	2	50.40	50.00	-2	414	-0.48%
2021/08/03	2	50.90	0	0.00	51.40	2	439	0.46%
2021/07/30	0	0.00	1	49.25	48.70	-1	411	-0.24%
2021/07/20	1	48.20	4	48.35	49.70	-3	422	-0.71%
2021/07/19	10	49.10	0	0.00	48.65	10	417	2.39%
2021/07/14	4	51.18	10	51.68	49.65	-6	448	-1.34%
2021/07/13	4	51.65	1	49.85	51.80	3	459	0.65%
2021/07/06	2	46.95	3	47.55	47.10	-1	481	-0.21%
2021/07/05	0	0.00	6	47.49	47.60	-6	491	-1.22%
2021/07/02	1	45.80	5	45.50	46.05	-4	512	-0.78%
2021/06/30	1	46.10	1	46.45	45.95	0	528	0.00%
2021/06/29	2	46.03	0	0.00	46.20	2	538	0.37%
2021/06/28	3	47.20	0	0.00	47.20	3	545	0.55%
2021/06/25	2	47.60	0	0.00	48.00	2	555	0.36%
2021/06/22	0	0.00	3	45.97	45.55	-3	558	-0.54%
2021/06/21	0	0.00	2	46.05	45.50	-2	559	-0.36%
2021/06/18	0.1	46.00	2	46.30	46.00	-1.9	563	-0.34%
2021/06/16	3	45.52	0	0.00	45.50	3	576	0.52%
2021/06/15	4	45.78	0	0.00	46.05	4	577	0.69%
2021/06/07	0	0.00	1	44.40	44.00	-1	594	-0.17%
2021/06/03	0	0.00	1	45.10	45.10	-1	600	-0.17%
2021/06/02	1	45.00	1	44.45	44.80	0	603	0.00%
2021/05/31	2	45.20	0	0.00	44.75	2	605	0.33%
2021/05/21	0	0.00	3	43.35	43.30	-3	617	-0.49%
2021/05/14	0	0.00	2	43.30	42.75	-2	607	-0.33%
2021/05/13	0	0.00	1	40.20	42.65	-1	608	-0.16%
2021/05/12	0	0.00	3	45.10	42.65	-3	604	-0.50%
2021/05/11	2	48.38	0	0.00	47.20	2	593	0.34%
2021/05/06	1	48.45	0	0.00	48.00	1	626	0.16%
2021/05/05	1	49.40	0	0.00	48.60	1	632	0.16%
2021/05/04	6	50.85	0	0.00	48.85	6	641	0.93%
2021/04/28	1	53.50	0	0.00	53.20	1	753	0.13%
2021/04/22	2	54.10	0	0.00	53.30	2	785	0.25%
2021/04/21	1	56.00	3	54.90	54.60	-2	803	-0.25%
2021/04/20	2	57.00	0	0.00	56.30	2	839	0.24%
2021/04/19	7	57.34	2.4	57.62	57.60	4.6	835	0.55%
2021/04/16	5	55.80	1.3	56.03	56.80	3.7	798	0.46%
2021/04/15	1	52.80	2	52.70	52.70	-1	796	-0.13%
2021/04/14	3	51.90	4.3	51.88	51.80	-1.3	811	-0.16%
2021/04/12	3	53.87	0	0.00	53.20	3	845	0.35%
2021/04/09	1	54.60	0	0.00	54.30	1	869	0.12%
2021/04/06	0	0.00	1	55.50	55.20	-1	855	-0.12%
2021/04/01	1	56.50	1	56.00	56.60	0	846	0.00%
2021/03/31	1	55.60	0	0.00	55.60	1	839	0.12%
2021/03/30	2	55.00	0	0.00	55.70	2	835	0.24%
2021/03/29	0	0.00	1	54.70	54.70	-1	825	-0.12%
2021/03/19	1	52.90	0	0.00	52.80	1	833	0.12%
2021/03/16	0	0.00	1	54.70	54.50	-1	837	-0.12%
2021/03/12	0	0.00	2	54.05	53.60	-2	833	-0.24%
2021/03/09	1	52.70	0	0.00	52.40	1	845	0.12%
2021/03/08	0	0.00	2	53.50	53.20	-2	858	-0.23%
2021/03/04	1	52.60	2	53.55	52.70	-1	866	-0.12%
2021/03/03	2	53.60	3	53.13	53.40	-1	869	-0.12%
2021/03/02	2	53.00	0	0.00	52.40	2	876	0.23%
2021/02/26	1	52.80	0	0.00	52.80	1	889	0.11%
2021/02/25	2	53.20	2	53.20	53.20	0	910	0.00%
2021/02/24	3	53.67	0	0.00	53.10	3	910	0.33%
2021/02/23	1	53.90	0	0.00	54.30	1	906	0.11%
2021/02/18	0	0.00	3	53.43	54.30	-3	926	-0.32%
2021/02/17	2	52.55	0	0.00	52.40	2	921	0.22%
2021/02/05	1	51.90	0	0.00	51.80	1	928	0.11%
2021/02/04	0	0.00	2	52.20	52.00	-2	941	-0.21%
2021/02/02	1	53.00	0	0.00	53.00	1	960	0.10%
2021/02/01	1	53.50	1	53.50	53.60	0	980	0.00%
2021/01/29	4	57.55	4	55.70	55.70	0	969	0.00%
2021/01/28	0	0.00	1	59.50	58.20	-1	957	-0.10%
2021/01/27	1	59.20	2	59.10	59.30	-1	948	-0.11%
2021/01/25	0	0.00	1	60.00	58.70	-1	940	-0.11%
2021/01/22	16	59.42	11	58.95	59.90	5	920	0.54%
2021/01/21	0	0.00	2	56.00	56.30	-2	825	-0.24%
2021/01/19	0	0.00	1	55.90	54.60	-1	796	-0.13%
2021/01/18	2	55.05	0	0.00	54.70	2	789	0.25%
2021/01/14	5	59.98	4	59.18	59.00	1	764	0.13%
2021/01/13	0	0.00	1	61.20	60.00	-1	737	-0.14%
2021/01/12	4	59.05	4	57.10	57.10	0	686	0.00%
2021/01/11	5	59.68	1	59.40	59.40	4	687	0.58%
2021/01/08	0	0.00	1	60.00	59.30	-1	679	-0.15%
2021/01/06	5	57.82	4	57.53	57.10	1	637	0.16%
2021/01/05	1	55.70	2	56.80	57.80	-1	619	-0.16%
2021/01/04	4	57.03	2	57.05	57.20	2	612	0.33%
2020/12/31	0	55.70	0	0.00	55.00	0	583	0.00%
2020/12/23	0	53.30	0	0.00	50.90	0	572	0.00%
2020/12/18	0	0.00	1	54.30	53.40	-1	610	-0.16%
2020/12/17	0	52.70	0	0.00	52.30	0	607	0.00%
2020/12/15	0	0.00	4	51.03	51.00	-4	607	-0.66%
2020/12/11	0.1	51.30	0	0.00	51.30	0.1	611	0.01%
2020/12/08	0	0.00	1	54.70	54.20	-1	623	-0.16%
2020/12/07	0	0.00	1	54.50	54.10	-1	628	-0.16%
2020/12/04	1	56.00	1	56.20	55.90	0	628	0.00%
2020/12/03	1	56.00	1	56.00	55.30	0	629	0.00%
2020/11/30	0	0.00	1	54.70	54.30	-1	644	-0.16%
2020/11/26	0	0.00	1	55.20	55.30	-1	656	-0.15%
2020/11/24	2	55.95	0	0.00	56.00	2	648	0.31%
2020/11/23	2	54.80	0	0.00	54.60	2	640	0.31%
2020/11/17	0	0.00	0	54.70	54.50	0	679	0.00%
2020/11/16	0	0.00	1	54.60	54.70	-1	725	-0.14%
2020/11/13	1	54.50	2	54.30	55.00	-1	741	-0.13%
2020/11/10	2	53.25	3	53.10	53.10	-1	742	-0.13%
2020/11/09	1	53.12	3	53.57	53.70	-2	738	-0.27%
2020/11/06	0	0.00	1	50.10	49.95	-1	723	-0.14%
2020/11/03	2.2	49.93	1	50.00	50.20	1.2	803	0.15%
2020/10/23	0	0.00	2	49.85	49.55	-2	922	-0.22%
2020/10/20	1	50.80	0	0.00	50.40	1	1,009	0.10%
2020/10/19	0	0.00	1	50.80	50.80	-1	1,051	-0.10%
2020/10/16	1	48.50	0	0.00	48.40	1	1,107	0.09%
2020/10/13	0	0.00	6	49.02	48.90	-6	1,402	-0.43%
2020/10/12	11	50.00	4	50.10	50.00	7	1,630	0.43%
2020/10/07	2	52.45	0	0.00	52.30	2	1,718	0.12%
2020/09/28	0	0.00	2	52.60	53.80	-2	1,884	-0.11%
2020/09/25	1	49.85	0	0.00	50.20	1	1,895	0.05%
2020/09/17	0	0.00	1	59.40	58.80	-1	2,189	-0.05%
2020/09/16	1	58.20	1	58.20	58.20	0	2,204	0.00%
2020/09/14	0	0.00	4	58.08	58.40	-4	2,233	-0.18%
2020/09/11	0	0.00	1	57.10	56.50	-1	2,250	-0.04%
2020/09/08	0	0.00	2	57.15	57.00	-2	2,334	-0.09%
2020/09/07	2	58.05	5	57.68	56.80	-3	2,391	-0.13%
2020/09/04	0	0.00	1	57.50	57.40	-1	2,448	-0.04%
2020/09/03	3	59.60	3	59.80	59.10	0	2,529	0.00%
2020/09/01	1	59.00	3	58.97	59.00	-2	2,645	-0.08%
2020/08/31	4	58.80	2	58.90	59.40	2	2,661	0.08%
2020/08/28	1	58.60	0	0.00	58.60	1	2,739	0.04%
2020/08/27	1	58.20	1	57.70	57.70	0	2,782	0.00%
2020/08/26	2	57.70	2	57.85	58.70	0	2,797	0.00%
2020/08/25	1	56.40	2	56.50	56.40	-1	2,804	-0.04%
2020/08/24	0	0.00	1	56.30	56.30	-1	2,840	-0.04%
2020/08/21	2	56.40	0	0.00	56.40	2	2,867	0.07%
2020/08/20	29	58.45	42	56.04	56.20	-13	2,942	-0.44%
2020/08/19	3	62.40	2	63.30	62.00	1	2,946	0.03%
2020/08/18	7	61.89	1	62.00	61.60	6	2,990	0.20%
2020/08/14	6	60.90	3	62.07	62.20	3	3,187	0.09%
2020/08/13	1	61.80	3	61.93	61.50	-2	3,364	-0.06%
2020/08/12	4	60.95	0	0.00	61.20	4	3,500	0.11%
2020/08/11	0	0.00	2	64.00	61.90	-2	3,533	-0.06%
2020/08/10	8	64.06	1	63.60	63.10	7	3,551	0.20%
2020/08/07	5	66.54	0	0.00	66.70	5	3,547	0.14%
2020/08/06	8	67.86	6	68.65	67.80	2	3,630	0.06%
2020/08/05	2	68.40	4	67.80	69.30	-2	3,682	-0.05%
2020/08/04	2	67.75	1	68.30	67.50	1	3,705	0.03%
2020/08/03	10	67.52	8	67.75	67.10	2	3,754	0.05%
2020/07/31	6	66.45	1	66.40	66.20	5	3,784	0.13%
2020/07/30	2	67.45	2	67.35	66.80	0	3,795	0.00%
2020/07/29	4	66.63	4	67.50	67.40	0	3,866	0.00%
2020/07/28	2	68.95	1	66.40	66.40	1	3,863	0.03%
2020/07/27	1	69.60	4	69.63	69.50	-3	3,896	-0.08%
2020/07/24	9	69.88	17	70.50	68.80	-8	3,905	-0.20%
2020/07/23	0	0.00	11	72.25	71.80	-11	3,912	-0.28%
2020/07/22	20	72.78	9	71.97	71.70	11	3,936	0.28%
2020/07/21	0	0.00	11	70.62	70.00	-11	3,892	-0.28%
2020/07/20	8	69.73	3	69.23	69.10	5	3,870	0.13%
2020/07/17	9	73.36	56	72.83	69.50	-47	3,862	-1.22%
2020/07/16	45	74.58	27	75.11	75.30	18	3,786	0.48%
2020/07/15	3	69.87	3	70.87	68.50	0	3,581	0.00%
2020/07/14	3	68.13	3	68.63	68.50	0	3,541	0.00%
2020/07/10	0	0.00	44	66.24	68.10	-44	3,601	-1.22%
2020/07/09	2	68.50	3	67.73	67.80	-1	3,601	-0.03%
2020/07/08	2.1	69.14	2	70.20	68.90	0.1	3,616	0.00%
2020/07/07	7	69.40	8	69.09	68.80	-1	3,634	-0.03%
2020/07/06	1	70.10	12	68.56	70.10	-11	3,701	-0.30%
2020/07/03	40	69.52	19	69.24	68.60	21	3,739	0.56%
2020/07/02	58	70.87	108	71.48	70.60	-50	3,803	-1.31%	大賣/
2020/07/01	10	68.90	17	68.73	69.90	-7	3,767	-0.19%
2020/06/30	1	63.40	0	0.00	63.60	1	3,707	0.03%
2020/06/24	0	0.00	13	62.66	63.40	-13	3,855	-0.34%
2020/06/22	2	63.80	0	0.00	63.40	2	4,059	0.05%
2020/06/19	4	65.03	2	64.50	64.50	2	4,140	0.05%
2020/06/18	8	66.61	4	66.20	66.30	4	4,164	0.10%
2020/06/17	34	67.86	6	67.70	67.60	28	4,197	0.67%
2020/06/15	14	64.29	15	64.31	62.80	-1	4,247	-0.02%
2020/06/12	7	63.19	5	64.28	65.00	2	4,313	0.05%
2020/06/11	16	68.96	12	66.70	66.70	4	4,325	0.09%
2020/06/10	37	67.63	4	68.00	69.90	33	4,380	0.75%
2020/06/09	17	69.68	6	68.18	65.70	11	4,398	0.25%
2020/06/08	8	73.96	8	73.14	73.00	0	4,344	0.00%
2020/06/05	5	72.94	2	72.75	72.90	3	4,397	0.07%
2020/06/04	38	74.72	34	75.65	73.50	4	4,438	0.09%
2020/06/03	51.2	74.55	1	74.80	73.80	50.2	4,378	1.15%
2020/06/02	1	74.30	6	73.97	72.10	-5	4,365	-0.11%
2020/06/01	1	73.90	55	74.91	73.80	-54	4,368	-1.24%
2020/05/29	61	73.49	10	73.80	73.80	51	4,379	1.16%
2020/05/28	5	73.08	1	72.00	72.20	4	4,392	0.09%
2020/05/27	14	75.41	25	74.76	73.00	-11	4,437	-0.25%
2020/05/26	8	74.43	42	74.45	74.90	-34	4,450	-0.76%
2020/05/25	5	73.64	7	73.79	74.60	-2	4,551	-0.04%
2020/05/22	26	73.18	8	72.01	71.00	18	4,608	0.39%
2020/05/21	41	74.03	73	73.14	75.50	-32	4,741	-0.67%
2020/05/20	104	71.82	61	71.49	71.50	43	4,852	0.89%	大買/
2020/05/19	71	68.04	88	68.03	68.70	-17	4,954	-0.34%
2020/05/18	9	64.32	6	63.87	63.20	3	5,033	0.06%
2020/05/15	4	62.78	1	62.90	62.50	3	5,026	0.06%
2020/05/14	3	65.53	0	0.00	64.50	3	5,059	0.06%
2020/05/13	28	67.75	55	69.53	68.00	-27	5,074	-0.53%
2020/05/12	55	68.20	6	68.60	70.10	49	5,061	0.97%
2020/05/11	25	67.47	29	65.94	65.60	-4	5,073	-0.08%
2020/05/08	27	66.13	110	67.06	65.70	-83	5,099	-1.63%	大賣/
2020/05/07	90	65.69	38	65.02	66.10	52	5,126	1.01%
2020/05/05	49	64.86	62	66.48	64.20	-13	5,346	-0.24%
2020/05/04	1	62.50	1	63.30	62.90	0	5,361	0.00%
2020/04/30	69	65.60	27	64.67	64.20	42	5,439	0.77%
2020/04/29	7	63.73	4	64.08	63.30	3	5,537	0.05%
2020/04/28	29	64.48	103	65.16	63.40	-74	5,574	-1.33%	大賣/
2020/04/27	33	63.85	6	62.53	64.30	27	5,709	0.47%
2020/04/24	4	60.53	4	60.70	60.60	0	5,701	0.00%
2020/04/23	23	62.32	23	61.30	61.10	0	5,762	0.00%
2020/04/22	11	60.85	10	61.09	61.30	1	5,806	0.02%
2020/04/21	58	63.67	50	63.66	62.00	8	5,838	0.14%
2020/04/20	6	62.02	5	62.34	61.80	1	5,917	0.02%
2020/04/17	3	63.13	11	64.08	61.20	-8	5,949	-0.13%
2020/04/16	5	63.34	11	63.17	63.00	-6	6,062	-0.10%
2020/04/15	97	63.44	38.3	63.29	63.60	58.7	6,290	0.93%
2020/04/14	5	61.12	146	61.75	61.40	-141	6,422	-2.20%	大賣/鉅額交易
2020/04/13	31	61.41	11	60.79	59.60	20	6,433	0.31%
2020/04/10	7	59.31	5	59.78	60.50	2	6,439	0.03%
2020/04/09	143	60.26	48	60.01	59.10	95	6,428	1.48%	大買/
2020/04/08	42	59.40	95	59.11	58.50	-53	6,326	-0.84%
2020/04/07	112	58.96	188	58.91	59.00	-76	6,280	-1.21%	大買/大賣/
2020/04/06	179	55.31	189	53.28	56.40	-10	6,211	-0.16%	大買/大賣/
2020/04/01	141	50.95	69	50.82	51.30	72	6,123	1.18%	大買/
2020/03/31	112	50.20	109	48.82	49.45	3	6,107	0.05%	大買/大賣/
2020/03/30	60	47.96	6	48.04	48.45	54	6,018	0.90%
2020/03/27	56	48.68	129	49.53	47.10	-73	5,993	-1.22%	大賣/
2020/03/26	181	46.20	82	45.13	47.75	99	5,868	1.69%	大買/
2020/03/25	29	43.66	112	43.50	43.45	-83	5,762	-1.44%	大賣/
2020/03/24	101	41.35	2	41.65	41.60	99	5,666	1.75%	大買/
2020/03/23	3	36.73	4	37.40	37.90	-1	5,622	-0.02%
2020/03/19	3	40.05	3	40.75	40.05	0	5,563	0.00%
2020/03/18	13	46.74	13	44.98	44.50	0	5,515	0.00%
2020/03/17	2	45.38	5	44.85	44.85	-3	5,438	-0.06%
2020/03/16	5	52.52	144	54.06	49.80	-139	5,348	-2.60%	大賣/鉅額交易
2020/03/13	151	52.36	6	53.23	55.30	145	5,276	2.75%	大買/鉅額交易
2020/03/12	0	0.00	147	55.27	55.50	-147	5,162	-2.85%	大賣/鉅額交易
2020/03/11	4	63.18	0	0.00	60.70	4	5,051	0.08%
2020/03/10	9	63.97	19	63.55	65.20	-10	4,978	-0.20%
2020/03/09	7	65.84	3	67.20	63.60	4	4,903	0.08%
2020/03/06	4	70.75	37	70.90	70.60	-33	4,832	-0.68%
2020/03/05	2	72.20	0	0.00	72.20	2	4,809	0.04%
2020/03/04	1	71.00	10	70.55	70.10	-9	4,768	-0.19%
2020/03/03	13	73.00	4	71.95	71.20	9	4,738	0.19%
2020/03/02	8	69.79	13	70.22	71.10	-5	4,693	-0.11%
2020/02/27	9	73.02	7	71.99	70.20	2	4,637	0.04%
2020/02/26	18	75.68	10	76.76	73.70	8	4,569	0.18%
2020/02/25	117	79.87	45	78.35	77.60	72	4,464	1.61%	大買/
2020/02/24	11	78.95	19	79.31	78.00	-8	4,310	-0.19%
2020/02/21	77	84.54	161	85.15	82.60	-84	4,194	-2.00%	大賣/
2020/02/20	92	83.02	119.8	82.42	85.00	-27.8	3,978	-0.70%	大賣/
2020/02/19	74	79.43	41	78.28	79.00	33	3,731	0.88%
2020/02/18	55	75.93	91	76.42	74.60	-36	3,429	-1.05%
2020/02/17	25	73.32	6	72.38	72.10	19	3,200	0.59%
2020/02/14	12	72.81	46	70.27	73.20	-34	3,157	-1.08%
2020/02/13	14	73.19	2	73.10	71.20	12	3,082	0.39%
2020/02/12	2	73.20	4	73.95	73.70	-2	3,017	-0.07%
2020/02/11	16	73.04	4	73.23	72.20	12	2,930	0.41%
2020/02/10	17	71.27	2	70.90	71.50	15	2,839	0.53%
2020/02/07	13	76.61	14	74.11	72.30	-1	2,770	-0.04%
2020/02/06	35	75.76	33	76.67	76.00	2	2,679	0.07%
2020/02/05	38	75.71	35	75.67	74.50	3	2,541	0.12%
2020/02/04	23	73.59	60.5	72.06	71.70	-37.5	2,382	-1.57%
2020/02/03	50	69.81	7	68.50	68.90	43	2,271	1.89%
2020/01/31	6	74.02	7	74.21	72.60	-1	2,169	-0.05%
2020/01/30	8	78.76	1	79.70	77.40	7	2,006	0.35%
2020/01/20	146	84.20	89	84.52	86.00	57	1,936	2.94%	大買/
2020/01/17	10	79.80	5	78.30	79.00	5	1,749	0.29%
2020/01/16	14	79.95	16	79.44	78.90	-2	1,688	-0.12%
2020/01/15	38	79.65	37	79.48	79.90	1	1,601	0.06%
2020/01/14	14	78.24	42	77.69	79.10	-28	1,518	-1.84%
2020/01/13	49	76.82	217	74.81	78.00	-168	1,434	-11.71%	大賣/鉅額交易
2020/01/10	12	71.41	3	71.03	71.90	9	1,230	0.73%
2020/01/09	45	71.74	39	69.35	71.20	6	1,164	0.52%
2020/01/08	238	68.47	70	66.20	70.90	168	1,002	16.75%	大買/鉅額交易
2020/01/07	40	63.95	20	64.03	64.50	20	730	2.74%
2020/01/06	0	0.00	9	59.26	59.90	-9	540	-1.67%
2020/01/03	2	57.45	4	57.70	58.00	-2	484	-0.41%
2020/01/02	0	0.00	4	55.60	56.30	-4	428	-0.93%
2019/12/30	0	0.00	1	53.60	52.40	-1	378	-0.26%
2019/12/27	1	54.10	4	54.58	53.70	-3	357	-0.84%
2019/12/25	3	53.20	9	52.44	54.50	-6	277	-2.17%
2019/12/24	0	0.00	2	50.10	50.00	-2	228	-0.87%
2019/12/23	12	49.53	6	48.91	49.30	6	211	2.84%
2019/12/03	0	0.00	2	44.30	44.30	-2	135	-1.48%
2019/11/27	0	0.00	1	44.95	44.95	-1	129	-0.77%
2019/11/26	0	0.00	2	45.20	45.05	-2	127	-1.56%
2019/11/25	1	44.70	1	44.90	45.05	0	121	0.00%
2019/11/21	0	0.00	25	42.99	43.00	-25	100	-25.00%
2019/11/20	0	0.00	1	42.35	42.35	-1	94	-1.06%
2019/11/14	12	39.81	3	40.20	39.80	9	84	10.68%
2019/11/13	0	0.00	10	40.17	40.00	-10	87	-11.41%
2019/11/11	0	0.00	3	39.60	40.00	-3	96	-3.10%
2019/11/08	0	0.00	3	40.63	40.60	-3	94	-3.18%
2019/11/07	6	40.45	0	0.00	40.45	6	94	6.34%
2019/11/04	1	39.90	0	0.00	39.90	1	90	1.10%
2019/10/31	1	39.90	0	0.00	39.95	1	96	1.04%
2019/10/30	1	40.00	0	0.00	40.20	1	96	1.03%
2019/10/24	1	39.85	0	0.00	40.00	1	105	0.94%
2019/10/17	16	40.00	0	0.00	39.75	16	105	15.18%
2019/09/10	0	0.00	1	42.50	42.25	-1	116	-0.86%
2019/09/05	0	0.00	2	41.35	41.50	-2	126	-1.58%
2019/08/14	3	40.38	0	0.00	39.90	3	115	2.60%
2019/08/06	1	41.00	0	0.00	41.50	1	109	0.91%
2019/08/02	0	0.00	1	43.45	43.45	-1	107	-0.93%
2019/08/01	1	43.90	0	0.00	43.90	1	105	0.95%
2019/07/31	0	0.00	1	44.50	44.40	-1	105	-0.95%
2019/07/30	1	44.10	0	0.00	44.50	1	105	0.94%
2019/07/17	0	0.00	1	42.65	42.55	-1	98	-1.01%
2019/07/12	3	44.55	0	0.00	44.45	3	95	3.14%
2019/07/11	1	44.75	0	0.00	44.50	1	97	1.02%
2019/06/20	0	0.00	15	44.00	44.35	-15	121	-12.37%
2019/06/14	15	45.53	0	0.00	44.80	15	125	11.98%
2019/06/05	0	0.00	5	42.80	42.70	-5	141	-3.52%
2019/05/30	0	0.00	1	43.00	42.85	-1	162	-0.61%
2019/05/08	1	43.00	1	43.00	42.55	0	218	0.00%
2019/05/02	12	44.25	0	0.00	44.40	12	219	5.47%
2019/04/18	1	46.10	0	0.00	46.30	1	218	0.46%
2019/04/15	0	0.00	1	46.60	46.60	-1	215	-0.46%
2019/04/12	1	45.40	0	0.00	45.40	1	214	0.47%
2019/04/11	0	0.00	1	46.20	45.50	-1	213	-0.47%
2019/04/10	1	46.30	0	0.00	46.20	1	207	0.48%
2019/03/13	0	0.00	1	48.10	48.50	-1	165	-0.60%
2019/03/12	0	0.00	1	47.55	47.40	-1	159	-0.63%
2019/03/08	0	0.00	2	47.30	47.20	-2	153	-1.31%
2019/03/06	0	0.00	2	46.60	46.95	-2	143	-1.39%
2019/02/27	0	0.00	1	44.00	44.20	-1	129	-0.78%
2019/02/22	0	0.00	22	43.58	43.75	-22	120	-18.25%
2019/02/18	0	0.00	1	42.30	42.30	-1	102	-0.97%
2019/02/14	0	0.00	2	41.60	40.90	-2	91	-2.19%
2019/01/28	0	0.00	3	37.65	37.70	-3	73	-4.09%
2019/01/03	1	36.60	0	0.00	36.45	1	114	0.87%
2018/12/27	4	37.03	0	0.00	36.70	4	135	2.96%
2018/12/19	2	37.50	0	0.00	37.65	2	149	1.34%
2018/12/06	0	0.00	1	37.20	37.25	-1	166	-0.60%
2018/12/05	1	38.45	0	0.00	38.30	1	176	0.57%
2018/10/26	2	35.50	0	0.00	34.50	2	325	0.61%
2018/10/16	1	38.15	0	0.00	38.00	1	442	0.23%
2018/10/12	1	36.95	0	0.00	37.70	1	445	0.22%
2018/09/27	5	48.80	4	48.61	48.60	1	463	0.22%
2018/09/21	1	48.30	0	0.00	48.30	1	521	0.19%
2018/09/03	13	52.00	0	0.00	51.50	13	631	2.06%
2018/08/31	0	0.00	13	52.59	52.80	-13	636	-2.04%
2018/08/30	0	0.00	1	52.80	52.80	-1	654	-0.15%
2018/08/29	0	0.00	1	51.00	51.00	-1	635	-0.16%
2018/08/27	3	49.00	0	0.00	49.25	3	625	0.48%
2018/08/24	10	48.80	0	0.00	48.90	10	625	1.60%
2018/08/21	0	0.00	13	49.17	49.25	-13	640	-2.03%
2018/08/20	0	0.00	2	49.20	49.20	-2	642	-0.31%
2018/08/15	1	48.60	0	0.00	49.35	1	632	0.16%
2018/08/14	13	48.69	0	0.00	48.95	13	630	2.06%
2018/08/13	1	48.90	0	0.00	48.90	1	626	0.16%
2018/08/10	1	51.50	2	50.50	50.80	-1	618	-0.16%
2018/08/07	1	50.00	0	0.00	50.30	1	596	0.17%
2018/08/03	1	49.30	0	0.00	49.15	1	592	0.17%
2018/08/02	2	49.70	2	49.50	49.15	0	590	0.00%
2018/07/26	0	0.00	3	53.00	52.90	-3	558	-0.54%
2018/07/25	1	54.60	1	52.90	51.60	0	517	0.00%
2018/07/24	1	51.30	4	51.05	52.50	-3	489	-0.61%
2018/07/23	1	49.45	1	50.00	49.45	0	467	0.00%
2018/07/17	0	0.00	1	50.20	49.60	-1	464	-0.22%
2018/07/12	1	51.40	0	0.00	50.90	1	460	0.22%
2018/07/03	0	0.00	2	49.25	49.70	-2	501	-0.40%
2018/07/02	1	53.40	4	52.45	51.00	-3	484	-0.62%
2018/06/29	5	51.26	10	50.16	51.90	-5	450	-1.11%
2018/06/08	11	48.53	0	0.00	48.00	11	330	3.33%
2018/06/07	1	45.90	1	46.40	48.30	0	321	0.00%
2018/05/21	0	0.00	17	43.01	42.90	-17	338	-5.03%
2018/05/11	1	44.25	0	43.85	43.95	1	369	0.27%
2018/05/10	0	0.00	5	44.05	43.90	-5	371	-1.35%
2018/05/04	1	42.60	0	0.00	42.60	1	385	0.26%
2018/05/02	3	42.70	0	0.00	42.55	3	399	0.75%
2018/04/30	13	42.72	0	0.00	42.90	13	403	3.22%
2018/04/18	5	45.45	0	0.00	45.00	5	651	0.77%
2018/04/02	1	45.20	0	0.00	45.00	1	568	0.18%
2018/03/22	0	0.00	5	44.55	44.20	-5	566	-0.88%
2018/03/12	0	0.00	2	43.20	43.10	-2	553	-0.36%
2018/03/08	2	46.03	0	0.00	45.30	2	539	0.37%
2018/03/01	0	0.00	1	44.00	43.70	-1	515	-0.19%
2018/02/23	0	0.00	1	44.05	43.65	-1	508	-0.20%
2018/02/22	1	43.70	1	43.15	43.70	0	504	0.00%
2018/02/12	1	41.40	1	40.15	41.35	0	490	0.00%
2018/02/09	1	38.30	0	0.00	38.40	1	481	0.21%
2018/02/07	0	0.00	3	39.40	39.65	-3	479	-0.63%
2018/02/06	3	38.97	4	40.05	38.50	-1	480	-0.21%
2018/01/31	4	43.05	11	42.47	42.50	-7	470	-1.49%
2018/01/30	1	43.15	2	43.23	43.15	-1	467	-0.21%
2018/01/29	3	44.12	0	0.00	44.15	3	461	0.65%
2018/01/26	3	44.73	4	45.38	44.60	-1	459	-0.22%
2018/01/25	0	0.00	2	44.33	44.40	-2	452	-0.44%
2018/01/24	2	43.93	1	43.85	43.85	1	445	0.22%
2018/01/23	6	44.88	10	45.08	44.50	-4	442	-0.90%
2018/01/22	0	0.00	8	43.31	43.50	-8	419	-1.91%
2018/01/19	8	44.72	10	44.94	43.85	-2	416	-0.48%
2018/01/18	3	45.13	2	45.88	45.15	1	403	0.25%
2018/01/17	14	46.16	7	46.26	45.10	7	384	1.82%
2018/01/16	6	46.04	1	46.50	45.95	5	353	1.41%
2018/01/15	6	45.10	0	0.00	45.90	6	313	1.91%
2018/01/12	6	42.23	6	43.31	43.45	0	245	0.00%
2018/01/09	0	0.00	1	38.75	38.70	-1	198	-0.50%
2018/01/08	2	39.75	1	39.20	39.50	1	200	0.50%
2018/01/04	0	0.00	1.1	39.19	39.10	-1.1	200	-0.55%
2018/01/03	10	39.00	0	0.00	38.90	10	204	4.88%
2018/01/02	0	0.00	1	39.40	39.00	-1	213	-0.47%