瑞基 (4171)-美商高盛券商分點個股進出

台股 » 個股 » 瑞基 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞基

(4171)

可現股當沖

股價
31.95
漲跌
▲0.10
漲幅
+0.31%
成交量
278張
產業
上櫃農業科技業類股
194人加入追蹤

立即追蹤
本地時間:13:30

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

瑞基 (4171)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/05/31	13	31.91	0	0.00	31.95	13	149	8.70%
2024/05/30	3	31.45	0.8	31.45	31.85	2.2	147	1.49%
2024/05/29	2	31.73	0	0.00	31.75	2	149	1.34%
2024/05/27	0	0.00	9	31.62	31.65	-9	148	-6.06%
2024/05/24	0	0.00	8	32.05	32.40	-8	147	-5.43%
2024/05/23	2	32.23	9	32.33	32.45	-7	148	-4.73%
2024/05/20	0	0.00	1	31.80	31.80	-1	143	-0.70%
2024/05/17	8	31.84	0	0.00	31.75	8	144	5.54%
2024/05/16	1	31.35	0	0.00	31.45	1	143	0.70%
2024/05/15	6	31.08	0	0.00	31.40	6	147	4.08%
2024/05/14	0	0.00	4	30.85	31.25	-4	147	-2.71%
2024/05/13	0	0.00	7	31.43	31.65	-7	147	-4.75%
2024/05/10	0	0.00	5	31.85	32.05	-5	146	-3.40%
2024/05/08	0	0.00	1	32.55	32.50	-1	148	-0.67%
2024/05/06	0	0.00	1	32.50	32.70	-1	149	-0.67%
2024/05/03	13	32.48	0	0.00	32.50	13	149	8.68%
2024/05/02	2	32.10	0	32.15	32.15	2	150	1.32%
2024/04/30	4	32.25	2	32.15	32.20	2	152	1.31%
2024/04/29	0	0.00	3	32.55	32.55	-3	153	-1.96%
2024/04/25	2	31.60	3	31.65	31.80	-1	155	-0.65%
2024/04/24	0	0.00	1	30.70	31.25	-1	157	-0.63%
2024/04/23	0	0.00	2	30.48	30.65	-2	163	-1.22%
2024/04/22	5	30.29	0	0.00	30.55	5	165	3.02%
2024/04/17	1	31.00	0	0.00	31.30	1	163	0.61%
2024/04/16	6	30.28	0	0.00	30.70	6	165	3.63%
2024/04/15	3	31.10	1	31.10	30.90	2	162	1.23%
2024/04/12	4	31.60	0	0.00	31.40	4	162	2.46%
2024/04/09	2	32.55	0	0.00	32.55	2	198	1.01%
2024/04/02	3	33.30	0	0.00	33.15	3	199	1.50%
2024/04/01	2	33.25	0	0.00	33.30	2	203	0.98%
2024/03/28	3	33.70	0	0.00	33.65	3	203	1.48%
2024/03/22	8	33.90	0	0.00	33.70	8	293	2.73%
2024/03/20	0	0.00	6	34.50	34.10	-6	311	-1.92%
2024/03/19	6	34.26	0	0.00	34.25	6	314	1.91%
2024/03/18	3	33.83	4	33.90	34.00	-1	317	-0.32%
2024/03/14	5	34.98	0	0.00	34.55	5	326	1.53%
2024/03/12	5	36.12	0	0.00	35.70	5	342	1.46%
2024/03/11	4	35.66	0	0.00	35.80	4	363	1.10%
2024/03/08	10	35.40	0	0.00	35.65	10	423	2.36%
2024/03/07	14	36.19	1	36.25	36.25	13	474	2.74%
2024/03/05	17	37.68	0	0.00	37.50	17	513	3.31%
2024/03/04	8	37.70	0	0.00	37.55	8	537	1.49%
2024/03/01	1	38.35	0	0.00	38.20	1	558	0.18%
2024/02/29	1	38.00	1	38.05	38.05	0	581	0.00%
2024/02/27	17	38.00	4	38.50	38.10	13	581	2.23%
2024/02/26	27	38.66	0	0.00	38.95	27	584	4.62%
2024/02/23	3	38.65	0	0.00	37.90	3	582	0.51%
2024/02/22	2	38.85	1	38.70	38.45	1	582	0.17%
2024/02/21	7	38.82	0	0.00	38.75	7	583	1.20%
2024/02/20	9	39.18	0	0.00	39.10	9	583	1.54%
2024/02/19	16	39.56	1	39.50	39.50	15	582	2.57%
2024/02/16	33	38.84	4	39.30	39.30	29	581	4.99%
2024/02/15	4	38.85	3	38.10	38.00	1	577	0.17%
2024/02/05	0	0.00	2	37.50	37.30	-2	576	-0.35%
2024/02/02	0	0.00	9	38.17	38.20	-9	576	-1.56%
2024/02/01	13	38.55	5	38.44	38.45	8	574	1.39%
2024/01/31	5	37.76	3	38.00	38.05	2	571	0.35%
2024/01/30	1	37.00	3	37.12	36.80	-2	571	-0.35%
2024/01/29	0	0.00	1	37.25	37.35	-1	571	-0.18%
2024/01/26	0	0.00	3	37.48	37.10	-3	574	-0.52%
2024/01/25	1	38.85	12	37.85	37.55	-11	573	-1.92%
2024/01/24	1	37.95	4	37.80	38.65	-3	571	-0.52%
2024/01/23	0	0.00	5	37.90	37.95	-5	575	-0.87%
2024/01/18	12	37.02	1	36.80	37.30	11	572	1.92%
2024/01/17	5	36.70	24	37.66	36.55	-19	568	-3.34%
2024/01/16	0	0.00	23	38.66	38.45	-23	564	-4.07%
2024/01/15	0	0.00	1	38.75	39.00	-1	563	-0.18%
2024/01/12	0	0.00	1	38.50	38.50	-1	561	-0.18%
2024/01/10	0	0.00	3	38.07	38.25	-3	560	-0.54%
2024/01/09	1	37.90	4	38.71	37.90	-3	558	-0.54%
2024/01/08	0	0.00	1	39.05	39.10	-1	555	-0.18%
2024/01/04	0	0.00	3	39.12	38.65	-3	551	-0.54%
2024/01/03	0	0.00	24	41.44	39.35	-24	545	-4.40%
2023/12/27	0	0.00	1	39.60	39.60	-1	529	-0.19%
2023/12/26	0	0.00	5	39.21	39.55	-5	526	-0.95%
2023/12/25	0	0.00	14	39.04	38.75	-14	527	-2.65%
2023/12/22	15	39.24	12	39.80	39.15	3	527	0.57%
2023/12/21	10	40.30	18	42.50	40.30	-8	520	-1.54%
2023/12/20	0	0.00	4	42.51	43.00	-4	501	-0.80%
2023/12/19	0	0.00	32	43.30	42.25	-32	480	-6.66%
2023/12/18	0	0.00	22	41.28	42.00	-22	439	-5.01%
2023/12/15	10	39.00	25	38.66	38.65	-15	421	-3.56%
2023/12/14	0	0.00	19	38.97	38.85	-19	420	-4.52%
2023/12/13	0	0.00	19	39.17	38.70	-19	420	-4.52%
2023/12/12	0	0.00	26	38.95	38.55	-26	446	-5.82%
2023/12/11	24	39.51	3	39.58	39.55	21	445	4.71%
2023/12/08	0	0.00	4	41.29	40.60	-4	439	-0.91%
2023/12/07	0	0.00	8	41.88	41.60	-8	437	-1.83%
2023/12/06	0	0.00	4	42.75	42.80	-4	425	-0.94%
2023/12/05	32	42.55	142	41.59	41.55	-110	405	-27.12%	大賣/鉅額交易
2023/12/04	0	0.00	3	45.55	45.75	-3	346	-0.87%
2023/11/30	0	0.00	10	40.52	40.30	-10	272	-3.67%
2023/11/29	0	0.00	11	40.43	40.10	-11	256	-4.29%
2023/11/28	1	37.30	12	38.67	37.05	-11	233	-4.71%
2023/11/27	1	37.15	2	36.85	37.75	-1	210	-0.48%
2023/11/24	0	0.00	2	34.35	34.35	-2	187	-1.07%
2023/11/23	2	34.75	13	34.90	34.50	-11	189	-5.80%
2023/11/22	9.4	33.74	0	0.00	34.10	9.4	185	5.04%
2023/11/21	0	0.00	8	33.54	33.35	-8	186	-4.28%
2023/11/20	5	33.79	0	0.00	33.55	5	188	2.65%
2023/11/17	2	32.90	0	0.00	32.80	2	188	1.06%
2023/11/16	5	32.56	0	0.00	32.60	5	190	2.63%
2023/11/15	3	32.45	0	0.00	32.30	3	191	1.56%
2023/11/10	7	32.76	0	0.00	32.50	7	197	3.54%
2023/11/09	0	0.00	1	33.40	33.25	-1	198	-0.50%
2023/11/07	12	34.28	0	0.00	34.15	12	201	5.96%
2023/11/03	4	34.50	0	0.00	33.95	4	202	1.98%
2023/11/02	0	0.00	1	33.25	33.30	-1	200	-0.50%
2023/11/01	0	0.00	5	33.08	32.85	-5	199	-2.50%
2023/10/31	13	32.93	14	33.38	33.55	-1	201	-0.50%
2023/10/27	13	32.23	0	0.00	32.50	13	203	6.39%
2023/10/24	10	31.12	0	0.00	31.30	10	224	4.45%
2023/10/23	2	30.60	0	0.00	30.55	2	225	0.89%
2023/10/19	6	31.22	0	0.00	31.30	6	229	2.62%
2023/10/13	1	32.95	0	0.00	32.60	1	236	0.42%
2023/10/12	1	32.65	1	32.80	32.95	0	238	0.00%
2023/10/11	0	0.00	8	33.34	33.10	-8	240	-3.32%
2023/10/06	14	33.72	0	0.00	34.20	14	243	5.74%
2023/10/05	11	33.07	5	33.10	33.25	6	241	2.49%
2023/10/04	12	32.47	4	32.53	32.90	8	242	3.30%
2023/10/03	0	0.00	10	33.32	32.95	-10	243	-4.10%
2023/09/28	0	0.00	16	34.75	33.95	-16	238	-6.70%
2023/09/27	0	0.00	11	34.95	35.00	-11	237	-4.63%
2023/09/26	0	0.00	9	35.53	35.65	-9	235	-3.81%
2023/09/25	1	35.75	0	0.00	35.90	1	235	0.42%
2023/09/21	0	0.00	20	35.55	35.50	-20	238	-8.37%
2023/09/20	11	36.10	4	35.95	36.00	7	238	2.94%
2023/09/19	4	36.05	0	0.00	35.85	4	239	1.67%
2023/09/18	0	0.00	10	36.18	36.00	-10	238	-4.19%
2023/09/15	218	36.30	56	37.42	36.30	162	237	68.09%	大買/鉅額交易
2023/09/14	5	38.06	0	0.00	38.15	5	207	2.40%
2023/09/13	2	37.70	14	37.46	37.80	-12	205	-5.84%
2023/09/12	13	36.80	0	0.00	37.50	13	204	6.34%
2023/09/11	0	0.00	12	37.01	36.75	-12	205	-5.85%
2023/09/08	0	0.00	7	37.81	37.70	-7	204	-3.43%
2023/09/07	0	0.00	13	38.24	38.20	-13	207	-6.27%
2023/09/06	1	38.35	13	38.30	38.35	-12	207	-5.78%
2023/09/05	21	38.14	1	37.60	38.35	20	205	9.75%
2023/09/04	5	37.66	6	37.62	37.80	-1	203	-0.49%
2023/09/01	15	37.18	6	37.08	37.05	9	202	4.45%
2023/08/31	1	36.30	0	0.00	36.25	1	200	0.50%
2023/08/30	0	0.00	3	36.35	36.25	-3	200	-1.50%
2023/08/29	0	0.00	20	35.52	36.45	-20	199	-10.01%
2023/08/28	0	0.00	20	36.25	36.15	-20	196	-10.18%
2023/08/25	15	36.16	1	36.35	36.35	14	195	7.15%
2023/08/24	2	36.50	6	36.09	36.05	-4	194	-2.05%
2023/08/22	1	35.65	0	0.00	35.85	1	194	0.51%
2023/08/18	0	0.00	1	36.80	36.55	-1	194	-0.51%
2023/08/17	2	36.80	4	37.43	37.25	-2	194	-1.03%
2023/08/15	0	0.00	4	36.36	36.10	-4	191	-2.09%
2023/08/14	0	0.00	13	37.19	36.65	-13	189	-6.86%
2023/08/11	0	0.00	2	38.25	38.25	-2	188	-1.06%
2023/08/10	2	38.00	4	38.08	38.35	-2	189	-1.06%
2023/08/09	0	0.00	17	38.11	38.25	-17	191	-8.86%
2023/08/08	0	0.00	13	38.46	38.60	-13	195	-6.64%
2023/08/07	0	0.00	5	38.93	38.90	-5	204	-2.44%
2023/08/04	26	39.00	0	0.00	39.40	26	206	12.61%
2023/08/02	0	0.00	4	38.45	37.95	-4	205	-1.95%
2023/08/01	0	0.00	20	39.56	39.10	-20	202	-9.90%
2023/07/31	0	0.00	44	40.54	40.00	-44	198	-22.17%
2023/07/28	0	0.00	57	40.56	40.90	-57	195	-29.11%
2023/07/27	43	51.62	5	51.78	52.60	38	188	20.21%
2023/07/26	0	0.00	12	50.65	50.80	-12	179	-6.70%
2023/07/25	0	0.00	1	50.20	50.90	-1	177	-0.56%
2023/07/24	0	0.00	1	48.80	49.05	-1	174	-0.57%
2023/07/20	0	0.00	1	49.85	49.25	-1	176	-0.57%
2023/07/19	0	0.00	10	50.31	49.95	-10	174	-5.74%
2023/07/18	0	0.00	2	50.55	50.80	-2	177	-1.13%
2023/07/17	11	50.71	0	0.00	51.40	11	181	6.06%
2023/07/14	6	50.45	6	50.32	50.20	0	184	0.00%
2023/07/13	0	0.00	2	50.50	50.40	-2	186	-1.07%
2023/07/12	0	0.00	8	50.80	50.80	-8	188	-4.24%
2023/07/11	0	0.00	9	51.34	51.20	-9	187	-4.80%
2023/07/10	4	51.60	0	0.00	51.40	4	186	2.14%
2023/07/06	0	0.00	9	52.81	52.60	-9	188	-4.77%
2023/07/05	22	53.37	0	0.00	53.30	22	189	11.61%
2023/07/04	3	52.97	0	0.00	52.60	3	188	1.59%
2023/07/03	0	0.00	7	52.96	52.90	-7	189	-3.69%
2023/06/29	35	53.25	0	0.00	53.10	35	193	18.06%
2023/06/28	14	52.35	0	0.00	52.50	14	193	7.25%
2023/06/27	28	52.67	0	0.00	52.10	28	204	13.70%
2023/06/26	17	51.88	0	0.00	52.00	17	210	8.06%
2023/06/20	9	51.27	0	0.00	51.40	9	224	4.00%
2023/06/19	0	0.00	4	51.50	51.30	-4	232	-1.72%
2023/06/15	0	0.00	6	50.63	50.50	-6	235	-2.54%
2023/06/13	0	0.00	6	51.50	51.50	-6	238	-2.52%
2023/06/12	1	52.50	1	52.60	52.20	0	236	0.00%
2023/06/08	9	53.07	0	0.00	52.80	9	245	3.66%
2023/06/07	5	53.16	0	0.00	52.90	5	252	1.98%
2023/05/30	0	0.00	5	53.32	53.30	-5	281	-1.78%
2023/05/29	0	0.00	3	53.77	53.80	-3	284	-1.05%
2023/05/26	0	0.00	12	53.18	52.70	-12	287	-4.17%
2023/05/25	0	0.00	11	53.33	53.20	-11	287	-3.82%
2023/05/24	0	0.00	15	53.85	53.70	-15	289	-5.17%
2023/05/23	8	53.53	4	53.75	53.60	4	291	1.37%
2023/05/12	6	52.58	1	51.80	52.40	5	326	1.53%
2023/05/11	0	0.00	19	53.13	52.80	-19	333	-5.70%
2023/05/10	0	0.00	0.5	55.90	56.10	-0.5	330	-0.15%
2023/05/09	0	0.00	2	56.85	56.40	-2	338	-0.59%
2023/05/05	0	0.00	1	58.70	58.60	-1	359	-0.28%
2023/05/04	0	0.00	1	59.00	58.80	-1	379	-0.26%
2023/05/03	0	0.00	5	58.50	58.50	-5	391	-1.28%
2023/05/02	3	58.77	0	0.00	58.50	3	417	0.72%
2023/04/28	7	57.94	2	57.75	58.00	5	425	1.17%
2023/04/26	1	56.80	0	0.00	56.90	1	442	0.23%
2023/04/25	0	0.00	8	57.24	57.10	-8	450	-1.77%
2023/04/21	0	0.00	18	59.02	58.00	-18	492	-3.66%
2023/04/20	0	0.00	28	60.54	60.20	-28	525	-5.33%
2023/04/19	39	61.25	0	0.00	61.40	39	551	7.07%
2023/04/18	0	0.00	28	60.84	60.60	-28	600	-4.67%
2023/04/17	22	60.97	0	0.00	61.60	22	662	3.32%
2023/04/14	2	60.60	0	0.00	60.30	2	761	0.26%
2023/04/13	5	60.48	0	0.00	60.30	5	1,068	0.47%
2023/04/12	23	60.61	0	0.00	60.70	23	1,372	1.68%
2023/04/11	5	59.68	0	0.00	59.60	5	1,459	0.34%
2023/04/10	0	0.00	4	60.60	60.10	-4	1,462	-0.27%
2023/04/07	9	61.34	0	0.00	61.30	9	1,470	0.61%
2023/04/06	20	60.97	0	0.00	60.70	20	1,488	1.34%
2023/03/31	0	0.00	2	60.55	60.60	-2	1,507	-0.13%
2023/03/30	1	61.00	2	60.75	61.00	-1	1,508	-0.07%
2023/03/28	0	0.00	11	61.99	61.00	-11	1,515	-0.73%
2023/03/27	0	0.00	11	60.62	61.50	-11	1,519	-0.72%
2023/03/24	0	0.00	26	60.06	60.70	-26	1,516	-1.71%
2023/03/23	8	59.11	5	59.64	59.80	3	1,511	0.20%
2023/03/22	0	0.00	23	58.89	58.10	-23	1,518	-1.51%
2023/03/21	5	57.42	22	57.69	57.70	-17	1,536	-1.11%
2023/03/20	3	56.70	4	56.50	56.70	-1	1,538	-0.06%
2023/03/17	5	56.10	1	56.30	55.90	4	1,550	0.26%
2023/03/16	0	0.00	6	56.13	55.50	-6	1,568	-0.38%
2023/03/15	3	57.30	0	0.00	57.20	3	1,605	0.19%
2023/03/14	21	57.00	0	0.00	56.70	21	1,657	1.27%
2023/03/13	5	56.96	0	0.00	57.60	5	1,660	0.30%
2023/03/10	1	59.20	23	59.95	59.20	-22	1,661	-1.32%
2023/03/09	6	61.72	0	0.00	61.30	6	1,658	0.36%
2023/03/08	8	61.56	2	61.70	61.30	6	1,658	0.36%
2023/03/07	4	62.68	4	62.23	61.80	0	1,657	0.00%
2023/03/06	6	62.68	8	63.04	62.60	-2	1,655	-0.12%
2023/03/03	13	63.23	21	62.63	62.70	-8	1,654	-0.48%
2023/03/02	20	62.06	23	62.05	62.10	-3	1,646	-0.18%
2023/03/01	9	60.87	14	60.44	61.20	-5	1,642	-0.30%
2023/02/24	0	0.00	37	61.18	60.60	-37	1,646	-2.25%
2023/02/23	11	61.51	1	61.70	61.70	10	1,643	0.61%
2023/02/22	6	60.72	8	60.38	60.80	-2	1,647	-0.12%
2023/02/21	1	61.50	7	61.21	61.20	-6	1,661	-0.36%
2023/02/20	1	61.80	49	62.00	61.80	-48	1,660	-2.89%
2023/02/17	9	59.98	4	59.50	60.70	5	1,654	0.30%
2023/02/16	27	59.86	5	59.04	60.10	22	1,658	1.33%
2023/02/15	15	60.00	29	59.63	59.30	-14	1,658	-0.84%
2023/02/14	29	60.20	12	60.28	60.10	17	1,657	1.03%
2023/02/13	24	60.03	7	60.63	59.90	17	1,657	1.03%
2023/02/10	34	61.44	10	61.22	61.30	24	1,655	1.45%
2023/02/09	29	62.85	16	62.93	62.10	13	1,650	0.79%
2023/02/08	22	63.74	8	63.55	63.40	14	1,641	0.85%
2023/02/07	0	0.00	12	63.88	63.90	-12	1,640	-0.73%
2023/02/06	5	63.20	0	0.00	64.00	5	1,634	0.31%
2023/02/03	11	63.85	6	63.22	63.10	5	1,627	0.31%
2023/02/02	0	0.00	6	64.05	64.00	-6	1,617	-0.37%
2023/02/01	12	61.84	0	0.00	62.40	12	1,597	0.75%
2023/01/31	1	62.00	33	60.96	61.80	-32	1,586	-2.02%
2023/01/30	22	58.40	8	58.16	58.40	14	1,562	0.90%
2023/01/17	0	0.00	18	59.87	59.40	-18	1,557	-1.16%
2023/01/16	9	59.30	7	59.73	60.10	2	1,551	0.13%
2023/01/13	12	58.77	43	58.83	58.10	-31	1,544	-2.01%
2023/01/12	22	59.56	13	60.42	58.80	9	1,539	0.58%
2023/01/11	71	61.15	8	61.20	60.50	63	1,525	4.13%
2023/01/10	35	62.76	68	64.53	62.80	-33	1,508	-2.19%
2023/01/09	89	63.83	45	63.79	63.50	44	1,504	2.92%
2023/01/06	1	67.10	55	68.34	65.10	-54	1,482	-3.64%
2023/01/05	6	68.53	153	69.44	68.60	-147	1,440	-10.21%	大賣/鉅額交易
2023/01/04	277	69.73	27	69.55	69.70	250	1,377	18.16%	大買/鉅額交易
2023/01/03	18	69.76	46	68.56	70.90	-28	1,279	-2.19%
2022/12/30	40	62.60	56	60.88	66.00	-16	979	-1.63%
2022/12/29	40	59.11	35	57.95	60.00	5	678	0.74%
2022/12/28	6	56.45	7	55.11	54.60	-1	596	-0.17%
2022/12/27	7	56.46	64	56.31	56.50	-57	596	-9.55%
2022/12/26	89	57.86	7	57.44	57.60	82	591	13.87%
2022/12/23	18	56.35	28	55.70	56.10	-10	578	-1.73%
2022/12/22	9	55.50	0	0.00	55.50	9	568	1.58%
2022/12/21	3	54.50	0	0.00	53.70	3	578	0.52%
2022/12/20	4	55.03	26	55.10	54.50	-22	587	-3.74%
2022/12/19	15	57.59	10	57.37	56.70	5	601	0.83%
2022/12/16	8	55.79	2	55.65	55.60	6	604	0.99%
2022/12/15	2	56.90	9	56.40	56.20	-7	614	-1.14%
2022/12/14	11	56.40	16	56.61	57.70	-5	621	-0.80%
2022/12/13	36	58.47	33	57.72	57.80	3	615	0.49%
2022/12/12	7	54.71	11	54.58	54.80	-4	605	-0.66%
2022/12/09	0	0.00	18	56.29	56.10	-18	611	-2.95%
2022/12/08	0	0.00	175	58.08	58.00	-175	608	-28.74%	大賣/鉅額交易
2022/12/07	158	61.07	48	59.71	59.60	110	605	18.18%	大買/鉅額交易
2022/12/06	0.1	60.00	226	60.30	57.90	-225.9	586	-38.52%	大賣/鉅額交易
2022/12/05	5	57.70	1	55.10	59.10	4	592	0.68%
2022/12/02	65	54.17	25	54.02	53.80	40	602	6.64%
2022/12/01	19	52.81	13	52.64	53.00	6	604	0.99%
2022/11/30	1	51.90	0	0.00	51.80	1	622	0.16%
2022/11/29	0	0.00	8	50.95	51.00	-8	650	-1.23%
2022/11/28	3	51.20	9	51.12	51.80	-6	680	-0.88%
2022/11/25	1	51.80	12	51.36	51.10	-11	715	-1.54%
2022/11/24	2	51.60	2	51.50	51.50	0	779	0.00%
2022/11/23	20	51.94	0	0.00	51.90	20	787	2.54%
2022/11/22	0	0.00	33	51.86	51.20	-33	801	-4.12%
2022/11/21	8	54.09	3	53.90	53.10	5	814	0.61%
2022/11/18	0	0.00	1	55.50	54.10	-1	841	-0.12%
2022/11/17	42	54.46	65	55.09	55.10	-23	858	-2.68%
2022/11/16	25	53.12	1	52.80	53.10	24	859	2.79%
2022/11/15	3	53.00	7	52.74	52.60	-4	879	-0.45%
2022/11/14	42	52.15	0	0.00	53.20	42	899	4.67%
2022/11/11	10	53.22	13	52.83	52.30	-3	930	-0.32%
2022/11/10	5	54.06	17	53.39	53.00	-12	943	-1.27%
2022/11/09	10	53.43	12	53.27	53.30	-2	964	-0.21%
2022/11/08	52	53.17	9	52.73	52.50	43	975	4.41%
2022/11/07	35	51.78	1	51.50	52.10	34	978	3.48%
2022/11/04	20	51.93	4	51.75	51.40	16	978	1.64%
2022/11/03	1	51.90	25	51.93	51.70	-24	984	-2.44%
2022/11/02	18.5	51.81	16	51.79	51.90	2.5	988	0.25%
2022/11/01	1	51.40	10	51.14	50.70	-9	1,007	-0.89%
2022/10/31	12	50.94	12	50.81	50.80	0	1,010	0.00%
2022/10/28	1	49.75	13	49.43	49.30	-12	1,027	-1.17%
2022/10/27	32	49.25	0	0.00	50.20	32	1,034	3.09%
2022/10/26	21	48.30	3	48.37	48.65	18	1,038	1.73%
2022/10/25	4	48.61	27	48.76	48.10	-23	1,042	-2.21%
2022/10/24	22	50.35	4	49.99	50.40	18	1,039	1.73%
2022/10/21	17	49.56	19	49.60	49.25	-2	1,044	-0.19%
2022/10/20	111	50.63	1	51.10	50.70	110	1,045	10.52%	大買/鉅額交易
2022/10/19	19	52.12	14	52.46	52.00	5	1,045	0.48%
2022/10/18	26	52.38	5	52.34	52.60	21	1,049	2.00%
2022/10/17	15	51.72	281	51.99	51.30	-266	1,053	-25.25%	大賣/鉅額交易
2022/10/14	41	49.22	5	50.18	50.70	36	1,032	3.49%
2022/10/13	47	47.31	21	48.79	46.15	26	1,028	2.53%
2022/10/12	6	50.57	47	50.38	50.20	-41	1,026	-3.99%
2022/10/11	60	50.77	53	50.88	51.20	7	1,039	0.67%
2022/10/07	37	51.76	1	52.20	51.50	36	1,047	3.44%
2022/10/06	37	53.39	20	53.55	53.50	17	1,053	1.61%
2022/10/05	37	54.07	35	54.14	53.80	2	1,064	0.19%
2022/10/04	3	54.20	39	54.65	54.70	-36	1,090	-3.30%
2022/10/03	7	52.70	27	52.77	53.00	-20	1,121	-1.78%
2022/09/30	1	50.70	11	51.25	53.10	-10	1,131	-0.88%
2022/09/29	51	53.89	39	53.53	53.60	12	1,142	1.05%
2022/09/28	43	53.16	55	53.80	51.70	-12	1,148	-1.04%
2022/09/27	4	55.73	74	56.24	57.30	-70	1,147	-6.10%
2022/09/26	223	55.93	7	56.54	55.10	216	1,159	18.63%	大買/鉅額交易
2022/09/23	130	58.50	11	59.41	58.00	119	1,166	10.20%	大買/鉅額交易
2022/09/22	38	62.13	20	62.19	60.70	18	1,184	1.52%
2022/09/21	44	63.33	7	64.24	62.80	37	1,190	3.11%
2022/09/20	6	65.75	18	65.94	65.40	-12	1,218	-0.98%
2022/09/19	47	65.98	12	66.53	65.80	35	1,243	2.81%
2022/09/16	0	0.00	2	68.80	68.60	-2	1,254	-0.16%
2022/09/15	4	71.58	17	71.45	71.10	-13	1,295	-1.00%
2022/09/14	12	72.22	58	72.32	71.80	-46	1,321	-3.48%
2022/09/13	64	72.57	63	72.52	72.20	1	1,347	0.07%
2022/09/12	30	83.80	135	84.03	83.10	-105	1,365	-7.69%	大賣/鉅額交易
2022/09/08	65	90.46	43	90.66	91.60	22	1,348	1.63%
2022/09/07	17	86.82	14	86.73	87.80	3	1,364	0.22%
2022/09/06	74	87.03	27	88.23	86.30	47	1,392	3.37%
2022/09/05	29	92.36	46	92.32	90.00	-17	1,403	-1.21%
2022/09/02	159	92.79	69	92.84	92.90	90	1,410	6.38%	大買/
2022/09/01	41	91.92	81	91.75	90.10	-40	1,405	-2.85%
2022/08/31	58	92.78	166	92.05	91.10	-108	1,455	-7.42%	大賣/鉅額交易
2022/08/30	40	86.90	20	87.03	87.90	20	1,401	1.43%
2022/08/29	51	86.00	11	85.46	85.10	40	1,400	2.86%
2022/08/26	39	89.06	23	88.29	87.30	16	1,400	1.14%
2022/08/25	30	87.40	99	86.20	88.20	-69	1,402	-4.92%
2022/08/24	93	85.63	30	85.61	86.40	63	1,388	4.54%
2022/08/23	35	83.93	11	83.58	83.70	24	1,384	1.73%
2022/08/22	19	84.76	29	85.00	83.20	-10	1,404	-0.71%
2022/08/19	29	84.02	49	84.04	84.70	-20	1,427	-1.40%
2022/08/18	27	83.71	97	83.28	82.80	-70	1,466	-4.77%
2022/08/17	26	80.73	34	80.67	81.30	-8	1,482	-0.54%
2022/08/16	10	79.80	137	79.82	79.40	-127	1,549	-8.20%	大賣/鉅額交易
2022/08/15	36	75.93	114	77.29	77.90	-78	1,703	-4.58%	大賣/
2022/08/12	23	72.88	14	73.43	73.70	9	1,792	0.50%
2022/08/11	15	71.57	18	71.55	71.40	-3	1,964	-0.15%
2022/08/10	19	71.35	17	72.00	71.10	2	2,084	0.10%
2022/08/09	81	71.49	15	71.66	71.30	66	2,115	3.12%
2022/08/08	45	69.97	43	71.15	69.90	2	2,186	0.09%
2022/08/05	14	74.39	11	74.20	74.00	3	2,315	0.13%
2022/08/04	227	71.59	30	72.78	72.90	197	2,481	7.94%	大買/鉅額交易
2022/08/03	17	75.29	68	74.70	74.00	-51	2,956	-1.72%
2022/08/02	41	75.99	51	76.34	75.50	-10	3,217	-0.31%
2022/08/01	11	78.55	58	78.34	78.40	-47	3,584	-1.31%
2022/07/29	1	79.50	9	79.76	79.60	-8	4,150	-0.19%
2022/07/28	3	80.93	39	80.41	79.50	-36	4,529	-0.79%
2022/07/27	8	81.45	33	80.92	81.30	-25	5,168	-0.48%
2022/07/26	9	82.44	40	82.38	81.50	-31	5,588	-0.55%
2022/07/25	10	85.02	26	84.23	83.80	-16	6,018	-0.27%
2022/07/22	54	84.26	28	84.52	84.30	26	7,167	0.36%
2022/07/21	32	82.70	24	83.36	83.20	8	7,733	0.10%
2022/07/20	2	83.30	12	83.48	83.00	-10	8,236	-0.12%
2022/07/19	7	83.50	54	83.31	82.60	-47	8,925	-0.53%
2022/07/18	30	82.35	40	83.68	83.50	-10	9,397	-0.11%
2022/07/15	58	79.46	56	81.01	79.20	2	10,314	0.02%
2022/07/14	9	81.94	25	82.01	82.10	-16	10,648	-0.15%
2022/07/13	76	81.22	28	81.04	81.20	48	11,078	0.43%
2022/07/12	143	78.05	73	78.87	80.00	70	11,177	0.63%	大買/
2022/07/11	1	81.90	189	80.88	80.50	-188	11,551	-1.63%	大賣/鉅額交易
2022/07/08	97	89.41	12	89.06	89.40	85	11,648	0.73%
2022/07/07	26	86.58	59	87.19	89.20	-33	11,763	-0.28%
2022/07/06	18	87.16	126	85.97	84.20	-108	12,096	-0.89%	大賣/鉅額交易
2022/07/05	115	87.06	6	86.57	87.60	109	12,231	0.89%	大買/鉅額交易
2022/07/04	159	84.61	88	85.50	86.10	71	12,456	0.57%	大買/
2022/07/01	153	86.19	123	85.15	84.20	30	12,554	0.24%	大買/大賣/
2022/06/30	153	88.79	125	91.74	87.40	28	12,584	0.22%	大買/大賣/
2022/06/29	29	94.62	42	93.41	93.50	-13	12,594	-0.10%
2022/06/28	71	94.18	154	95.28	92.40	-83	12,606	-0.66%	大賣/
2022/06/27	135	95.19	87	94.15	95.00	48	12,571	0.38%	大買/
2022/06/24	117	93.58	68	93.36	94.60	49	12,544	0.39%	大買/
2022/06/23	65	93.97	176	94.23	92.60	-111	12,539	-0.89%	大賣/鉅額交易
2022/06/22	92	92.83	108	93.46	91.20	-16	12,490	-0.13%	大賣/
2022/06/21	65	94.93	225	96.40	95.60	-160	12,463	-1.28%	大賣/鉅額交易
2022/06/20	165	91.80	109	95.94	90.40	56	12,421	0.45%	大買/大賣/
2022/06/17	139	95.53	71	96.36	97.20	68	12,385	0.55%	大買/
2022/06/16	177	96.82	54	98.12	93.00	123	12,350	1.00%	大買/鉅額交易
2022/06/15	70	98.71	28	99.15	97.70	42	12,318	0.34%
2022/06/14	129	99.93	49	99.79	98.30	80	12,283	0.65%	大買/
2022/06/13	80	101.94	6	103.92	101.50	74	12,252	0.60%
2022/06/10	4	108.38	99	108.64	107.00	-95	12,217	-0.78%
2022/06/09	55	110.43	287	110.11	110.50	-232	12,199	-1.90%	大賣/鉅額交易
2022/06/08	12	107.13	5	107.70	107.00	7	12,140	0.06%
2022/06/07	72	107.75	0	0.00	107.00	72	12,133	0.59%
2022/06/06	48	109.30	0	0.00	108.50	48	12,131	0.40%
2022/06/02	2	113.50	40	111.83	110.50	-38	12,118	-0.31%
2022/06/01	14	112.57	14	113.36	112.00	0	12,101	0.00%
2022/05/31	17	114.15	94	113.49	113.00	-77	12,098	-0.64%
2022/05/30	34	112.71	96	115.13	115.50	-62	12,083	-0.51%
2022/05/27	49	112.03	56	112.25	114.00	-7	12,057	-0.06%
2022/05/26	152	112.78	94	113.00	110.50	58	12,013	0.48%	大買/
2022/05/25	139	113.67	117	114.33	112.50	22	11,955	0.18%	大買/大賣/
2022/05/24	44	114.25	110	113.93	113.00	-66	11,920	-0.55%	大賣/
2022/05/23	556	112.24	313	117.74	118.50	243	11,840	2.05%	大買/大賣/鉅額交易
2022/05/20	354	116.28	196	118.75	119.00	158	11,684	1.35%	大買/大賣/鉅額交易
2022/05/19	225	119.20	168	122.83	117.00	57	11,598	0.49%	大買/大賣/
2022/05/18	230	122.87	302	124.27	125.00	-72	11,428	-0.63%	大買/大賣/
2022/05/17	35	122.57	32	123.80	120.50	3	11,318	0.03%
2022/05/16	105	126.52	193	126.19	126.50	-88	11,290	-0.78%	大買/大賣/
2022/05/13	221	124.94	124	125.34	128.00	97	11,232	0.86%	大買/大賣/
2022/05/12	161	126.82	272	127.26	124.50	-111	11,090	-1.00%	大買/大賣/鉅額交易
2022/05/11	734	126.51	660	127.95	130.50	74	10,977	0.67%	大買/大賣/
2022/05/10	280	131.63	311	133.31	128.00	-31	10,515	-0.29%	大買/大賣/
2022/05/09	342	141.28	384	140.14	141.50	-42	10,260	-0.41%	大買/大賣/
2022/05/06	421	146.87	338	147.02	140.50	83	9,901	0.84%	大買/大賣/
2022/05/05	434	154.11	996	154.92	148.50	-562	9,335	-6.02%	大買/大賣/鉅額交易
2022/05/04	1,227	154.22	644	156.69	154.50	583	8,990	6.48%	大買/大賣/鉅額交易
2022/05/03	311	163.05	160	167.32	160.00	151	8,372	1.80%	大買/大賣/鉅額交易
2022/04/29	309	172.36	256	170.38	169.00	53	7,999	0.66%	大買/大賣/
2022/04/28	128	176.25	202.4	176.29	172.00	-74.4	7,616	-0.98%	大買/大賣/
2022/04/27	254	162.66	232	163.75	175.00	22	6,519	0.34%	大買/大賣/
2022/04/26	163.7	157.14	284	157.98	159.50	-120.3	5,996	-2.01%	大買/大賣/鉅額交易
2022/04/25	479	169.51	344	170.58	156.50	135	5,529	2.44%	大買/大賣/鉅額交易
2022/04/22	219	165.58	348	164.70	164.00	-129	4,905	-2.63%	大買/大賣/鉅額交易
2022/04/21	205	164.87	153	165.69	160.00	52	4,577	1.14%	大買/大賣/
2022/04/20	123	152.91	170	154.07	165.50	-47	3,699	-1.27%	大買/大賣/
2022/04/19	232	149.81	138	150.19	150.50	94	3,365	2.79%	大買/大賣/
2022/04/18	9	151.78	49	154.53	157.50	-40	2,945	-1.36%
2022/04/15	108	140.02	88	138.40	143.50	20	2,866	0.70%	大買/
2022/04/14	12	121.96	38	123.88	130.50	-26	2,496	-1.04%
2022/04/13	42	119.43	44	119.92	119.00	-2	2,377	-0.08%
2022/04/12	95	126.95	161	129.09	127.00	-66	2,256	-2.93%	大賣/
2022/04/11	85	123.49	29	122.91	125.50	56	1,918	2.92%
2022/04/08	43	114.58	101	115.94	114.50	-58	1,777	-3.26%	大賣/
2022/04/07	72	111.61	65	108.52	116.50	7	1,547	0.45%
2022/04/06	22	106.52	21	106.00	106.00	1	1,427	0.07%
2022/04/01	20.3	102.47	36	103.21	99.60	-15.7	1,368	-1.15%
2022/03/31	69	96.72	62	98.24	99.40	7	1,324	0.53%
2022/03/30	30	93.09	5	92.68	93.10	25	1,291	1.94%
2022/03/29	27	91.90	7	91.31	91.70	20	1,288	1.55%
2022/03/28	29	95.38	27	94.77	93.30	2	1,283	0.16%
2022/03/25	13	90.33	12	90.54	89.90	1	1,263	0.08%
2022/03/24	35	90.06	14	90.33	91.00	21	1,262	1.66%
2022/03/23	15	87.98	4	87.75	88.20	11	1,262	0.87%
2022/03/22	17	87.87	8	87.70	87.80	9	1,261	0.71%
2022/03/21	2	87.50	1	86.10	87.10	1	1,258	0.08%
2022/03/17	25	85.50	12	85.08	85.00	13	1,258	1.03%
2022/03/16	15	84.01	3	83.67	83.60	12	1,261	0.95%
2022/03/15	3	84.07	27	84.11	83.00	-24	1,262	-1.90%
2022/03/14	27	84.30	5	83.86	84.50	22	1,260	1.75%
2022/03/11	10	83.73	56	84.51	82.60	-46	1,255	-3.66%
2022/03/10	1	91.10	2	92.05	91.70	-1	1,228	-0.08%
2022/03/09	13	86.83	2	90.60	89.50	11	1,227	0.90%
2022/03/08	9	86.90	3	85.97	85.10	6	1,228	0.49%
2022/03/07	32	86.34	2	88.35	86.80	30	1,242	2.41%
2022/03/04	5	91.28	7	91.70	91.40	-2	1,260	-0.16%
2022/03/03	1	94.60	0	0.00	94.60	1	1,290	0.08%
2022/03/02	31	95.72	9	96.09	95.40	22	1,311	1.68%
2022/03/01	11	93.81	1	93.60	94.00	10	1,300	0.77%
2022/02/25	33	92.85	2	92.80	93.40	31	1,300	2.38%
2022/02/24	20	91.69	9	92.08	91.00	11	1,298	0.85%
2022/02/23	2	96.25	1	96.40	95.70	1	1,285	0.08%
2022/02/22	5	95.88	8	97.01	95.50	-3	1,283	-0.23%
2022/02/21	1	100.50	3	102.50	102.00	-2	1,270	-0.16%
2022/02/18	1	98.60	2	100.85	99.70	-1	1,267	-0.08%
2022/02/17	0	0.00	7	98.13	99.30	-7	1,274	-0.55%
2022/02/16	0	0.00	3	97.00	97.30	-3	1,265	-0.24%
2022/02/15	1	97.20	1	96.00	96.00	0	1,255	0.00%
2022/02/14	1	98.80	8	99.15	98.30	-7	1,232	-0.57%
2022/02/11	30	106.72	39	106.15	102.50	-9	1,227	-0.73%
2022/02/10	35	100.08	25	101.92	104.50	10	1,171	0.85%
2022/02/09	4	95.68	23	94.32	95.10	-19	1,141	-1.66%
2022/02/08	2	93.95	69	92.35	92.50	-67	1,128	-5.94%
2022/02/07	4	97.08	44	96.45	96.40	-40	1,114	-3.59%
2022/01/26	71	97.96	1	97.40	96.10	70	1,114	6.28%
2022/01/25	35	102.16	13	104.54	102.50	22	1,079	2.04%
2022/01/24	34	111.09	44	112.83	110.00	-10	1,052	-0.95%
2022/01/21	67	106.88	15	109.47	106.00	52	1,004	5.18%
2022/01/20	12	108.67	41	108.59	104.00	-29	953	-3.04%
2022/01/19	27	116.70	33	117.68	115.50	-6	904	-0.66%
2022/01/18	42	113.38	40	114.95	119.50	2	848	0.24%
2022/01/17	17	114.68	20	114.18	114.50	-3	805	-0.37%
2022/01/14	96	112.56	201	113.70	112.00	-105	734	-14.30%	大賣/鉅額交易
2022/01/13	59	107.83	16	106.41	111.50	43	583	7.37%
2022/01/12	66	102.20	21	101.52	101.50	45	539	8.35%
2022/01/11	17	99.39	39	101.07	99.90	-22	537	-4.09%
2022/01/10	5	105.00	30	105.88	106.50	-25	525	-4.75%
2022/01/07	85	99.34	22	101.06	101.00	63	493	12.75%
2022/01/06	9	95.30	8	94.79	95.20	1	459	0.22%
2022/01/05	4	93.43	26	93.65	93.20	-22	445	-4.93%
2022/01/04	60	93.53	8	93.41	94.10	52	440	11.80%
2022/01/03	3	91.30	42	91.33	92.10	-39	427	-9.11%
2021/12/30	39	89.01	4	90.53	90.80	35	424	8.24%
2021/12/29	6	86.65	1	85.60	86.70	5	422	1.18%
2021/12/28	5	85.82	12	85.54	85.20	-7	430	-1.62%
2021/12/27	2	86.70	22	86.53	86.00	-20	446	-4.48%
2021/12/24	2	86.30	10	86.38	86.40	-8	449	-1.78%
2021/12/23	1	86.30	2	85.90	85.90	-1	451	-0.22%
2021/12/22	0	0.00	7	86.29	86.10	-7	467	-1.50%
2021/12/21	1	86.60	3	87.00	86.80	-2	466	-0.43%
2021/12/20	4	88.28	9	88.42	87.90	-5	467	-1.07%
2021/12/17	13	88.82	3	90.30	89.40	10	465	2.15%
2021/12/16	1	84.60	0	0.00	85.00	1	456	0.22%
2021/12/15	5	85.12	0	0.00	85.20	5	455	1.10%
2021/12/14	4	87.85	6	86.53	85.00	-2	458	-0.44%
2021/12/13	3	89.47	4	89.10	88.90	-1	451	-0.22%
2021/12/10	5	91.92	14	90.56	89.20	-9	451	-1.99%
2021/12/09	0	0.00	8	87.41	88.00	-8	448	-1.78%
2021/12/08	14	89.78	5	89.78	89.70	9	452	1.99%
2021/12/07	10	89.29	2	89.80	88.90	8	458	1.74%
2021/12/06	2	91.70	0	0.00	91.40	2	486	0.41%
2021/12/03	2	90.75	6	90.95	91.00	-4	561	-0.71%
2021/12/02	5	92.86	1	92.00	91.80	4	578	0.69%
2021/12/01	2	94.80	5	95.78	93.10	-3	573	-0.52%
2021/11/30	5	91.66	43	92.40	91.50	-38	558	-6.80%
2021/11/29	21	97.74	11	97.33	98.00	10	538	1.86%
2021/11/26	5	86.50	15	89.00	89.10	-10	500	-2.00%
2021/11/25	6	85.32	0	0.00	85.20	6	477	1.26%
2021/11/24	13.7	85.09	0	0.00	85.20	13.7	476	2.88%
2021/11/23	0	0.00	2	84.70	84.80	-2	475	-0.42%
2021/11/22	1	86.30	6	85.47	85.70	-5	475	-1.05%
2021/11/19	3	84.07	10	83.62	83.30	-7	470	-1.49%
2021/11/18	1	84.30	6	84.38	83.90	-5	472	-1.06%
2021/11/17	8	84.65	13	84.05	87.10	-5	463	-1.08%
2021/11/16	18	81.67	2	82.80	81.70	16	450	3.55%
2021/11/15	1	78.60	0	0.00	78.60	1	436	0.23%
2021/11/10	2	77.50	1	77.20	77.20	1	461	0.22%
2021/11/09	0	0.00	2	79.00	78.90	-2	463	-0.43%
2021/11/08	0	0.00	7	79.63	79.00	-7	465	-1.50%
2021/11/05	0	0.00	8	81.65	81.60	-8	482	-1.66%
2021/11/04	1	81.70	42	82.32	82.00	-41	490	-8.36%
2021/11/03	8	81.85	6	82.12	82.50	2	496	0.40%
2021/11/02	16	80.49	0	0.00	80.10	16	493	3.24%
2021/11/01	5	79.36	6	79.48	79.40	-1	492	-0.20%
2021/10/29	7	79.46	1	80.00	79.40	6	493	1.22%
2021/10/28	43	79.48	2	79.50	78.90	41	494	8.30%
2021/10/27	8	79.94	5	80.02	77.80	3	496	0.60%
2021/10/26	3	80.77	1	80.50	80.90	2	487	0.41%
2021/10/25	11	80.12	8	81.30	81.00	3	494	0.61%
2021/10/22	4	80.70	0	0.00	81.00	4	493	0.81%
2021/10/21	4	81.93	0	0.00	81.30	4	498	0.80%
2021/10/20	1	80.60	42	81.43	81.00	-41	502	-8.16%
2021/10/19	37	80.65	9	84.29	84.70	28	496	5.64%
2021/10/18	27	76.98	13	79.27	77.30	14	488	2.87%
2021/10/15	7	83.74	34	83.22	82.90	-27	500	-5.40%
2021/10/14	7	84.17	6	84.02	84.60	1	516	0.19%
2021/10/13	0	0.00	15	84.13	83.50	-15	519	-2.89%
2021/10/12	11	85.81	8	86.25	85.80	3	521	0.58%
2021/10/08	1	84.30	15	84.26	84.30	-14	521	-2.69%
2021/10/07	16	82.93	20	82.84	85.40	-4	527	-0.76%
2021/10/06	9	86.94	4	88.13	85.50	5	531	0.94%
2021/10/05	136	87.16	0	0.00	88.00	136	536	25.33%	大買/鉅額交易
2021/10/04	35	90.02	12	92.62	88.60	23	532	4.32%
2021/10/01	3	99.40	18	100.11	98.40	-15	521	-2.87%
2021/09/30	12	103.13	8	103.19	103.00	4	524	0.76%
2021/09/29	3	101.17	0	0.00	103.00	3	527	0.57%
2021/09/28	2	109.00	0	0.00	108.00	2	519	0.38%
2021/09/27	6	109.58	0	0.00	109.00	6	533	1.12%
2021/09/24	7	112.29	0	0.00	111.00	7	560	1.25%
2021/09/23	10	113.85	0	0.00	113.50	10	563	1.78%
2021/09/22	3	112.50	0	0.00	112.50	3	571	0.52%
2021/09/17	3	112.00	1	115.00	115.00	2	576	0.35%
2021/09/14	8	112.94	0	0.00	111.00	8	601	1.33%
2021/09/13	9	115.22	8	116.94	113.50	1	608	0.16%
2021/09/10	7	119.43	11	119.41	120.00	-4	613	-0.65%
2021/09/09	11	120.32	19	120.82	119.50	-8	616	-1.30%
2021/09/08	18	127.92	13	125.88	128.00	5	597	0.84%
2021/09/07	13	119.00	8	118.06	122.00	5	537	0.93%
2021/09/06	8	111.69	1	111.00	111.00	7	540	1.30%
2021/09/03	1	108.00	0	0.00	108.00	1	560	0.18%
2021/09/02	0	0.00	12	109.88	107.00	-12	592	-2.02%
2021/08/31	0	0.00	2	112.50	112.50	-2	685	-0.29%
2021/08/30	1	110.50	1	109.50	109.50	0	699	0.00%
2021/08/27	2	109.50	0	0.00	109.50	2	726	0.28%
2021/08/25	0	0.00	1	109.00	109.00	-1	756	-0.13%
2021/08/24	1	110.50	0	0.00	109.50	1	775	0.13%
2021/08/20	1	111.00	0	0.00	111.00	1	797	0.13%
2021/08/11	0	0.00	9	117.50	117.00	-9	1,040	-0.87%
2021/08/10	9	119.11	0	0.00	118.50	9	1,143	0.79%
2021/08/02	0	0.00	2	123.25	125.00	-2	1,261	-0.16%
2021/07/30	2	122.75	0	0.00	122.50	2	1,259	0.16%
2021/07/29	0	0.00	4	124.00	125.50	-4	1,261	-0.32%
2021/07/28	0	0.00	12	120.92	121.00	-12	1,257	-0.95%
2021/07/27	0	0.00	1	122.50	122.50	-1	1,267	-0.08%
2021/07/23	7	124.21	2	123.50	122.00	5	1,275	0.39%
2021/07/22	0	0.00	3	125.00	122.00	-3	1,275	-0.24%
2021/07/21	4	127.00	7	130.86	122.50	-3	1,286	-0.23%
2021/07/20	28	136.95	27	134.44	130.50	1	1,272	0.08%
2021/07/19	16	131.16	0	0.00	130.50	16	1,254	1.28%
2021/07/15	1	130.00	0	0.00	129.50	1	1,263	0.08%
2021/07/14	1	123.50	2	127.25	130.50	-1	1,266	-0.08%
2021/07/13	0	0.00	1	128.00	126.00	-1	1,262	-0.08%
2021/07/12	0	0.00	1	134.00	131.50	-1	1,253	-0.08%
2021/07/09	1	138.50	1	137.50	136.50	0	1,244	0.00%
2021/07/07	10	136.05	0	0.00	135.00	10	1,253	0.80%
2021/07/06	1	135.50	0	0.00	135.00	1	1,260	0.08%
2021/07/02	1	147.00	4	144.50	144.00	-3	1,266	-0.24%
2021/07/01	11	138.95	10	143.45	144.50	1	1,255	0.08%
2021/06/30	1	133.50	0	0.00	134.50	1	1,231	0.08%
2021/06/29	2	133.50	6	132.58	131.00	-4	1,234	-0.32%
2021/06/28	2	131.00	1	133.00	133.00	1	1,230	0.08%
2021/06/25	4	128.75	5	135.00	129.50	-1	1,228	-0.08%
2021/06/23	1	133.00	17	135.26	133.50	-16	1,221	-1.31%
2021/06/22	4	131.63	1	132.50	134.00	3	1,219	0.25%
2021/06/21	10	132.50	7	133.93	130.50	3	1,225	0.24%
2021/06/18	4	134.50	15	133.77	135.00	-11	1,260	-0.87%
2021/06/17	1	134.00	3	132.83	132.50	-2	1,275	-0.16%
2021/06/16	3	139.00	0	0.00	133.50	3	1,267	0.24%
2021/06/15	2	140.50	0	0.00	138.50	2	1,261	0.16%
2021/06/11	4	152.88	4	152.25	146.50	0	1,240	0.00%
2021/06/10	29	155.33	29	152.90	150.50	0	1,222	0.00%
2021/06/09	25	151.36	27	154.02	152.00	-2	1,193	-0.17%
2021/06/08	14	157.57	15	159.87	151.50	-1	1,150	-0.09%
2021/06/07	3	150.67	1	146.00	156.00	2	1,112	0.18%
2021/06/04	12	151.79	86	151.06	142.00	-74	1,102	-6.71%
2021/06/03	30	150.32	40	149.16	153.00	-10	1,078	-0.93%
2021/06/02	42	149.69	0	0.00	150.50	42	1,060	3.96%
2021/05/20	9	163.06	0	0.00	170.00	9	966	0.93%
2021/05/19	134	167.70	131	169.39	159.00	3	947	0.32%	大買/大賣/
2021/05/18	42	168.06	71	166.74	169.00	-29	817	-3.55%
2021/05/14	10	134.95	11	134.32	140.00	-1	718	-0.14%
2021/05/12	26	115.69	3	114.67	116.00	23	658	3.49%
2021/05/11	1	106.00	2	106.00	105.50	-1	647	-0.15%
2021/05/10	0	0.00	17	114.00	110.00	-17	666	-2.55%
2021/05/07	8	119.50	0	0.00	119.00	8	681	1.17%
2021/05/06	12	116.67	1	119.00	115.50	11	746	1.47%
2021/05/05	3	117.67	5	117.20	115.50	-2	791	-0.25%
2021/05/04	9	114.83	8	115.56	116.50	1	812	0.12%
2021/05/03	9	124.89	7	125.07	120.50	2	819	0.24%
2021/04/29	0	0.00	2	122.50	121.00	-2	817	-0.24%
2021/04/28	0	0.00	5	123.70	121.50	-5	825	-0.61%
2021/04/27	15	123.60	16	125.59	124.50	-1	844	-0.12%
2021/04/26	23	120.24	14	120.50	120.00	9	847	1.06%
2021/04/23	0	0.00	2	116.25	116.00	-2	845	-0.24%
2021/04/22	0	0.00	3	118.00	116.50	-3	855	-0.35%
2021/04/21	8	121.50	15	119.97	119.00	-7	854	-0.82%
2021/04/20	15	118.07	3	119.17	118.50	12	858	1.40%
2021/04/19	0	0.00	1	114.50	114.50	-1	877	-0.11%
2021/04/16	0	0.00	4	115.50	115.50	-4	884	-0.45%
2021/04/15	0	0.00	9	115.44	115.00	-9	895	-1.00%
2021/04/14	10	114.55	8	118.13	115.50	2	900	0.22%
2021/04/13	23	123.09	21	122.26	119.00	2	898	0.22%
2021/04/12	14	125.29	17	123.94	122.00	-3	887	-0.34%
2021/04/09	6	118.92	20	122.40	121.00	-14	878	-1.59%
2021/04/08	8	117.50	20	116.10	115.50	-12	865	-1.39%
2021/04/07	2	115.50	43	115.37	115.00	-41	867	-4.73%
2021/04/06	0	0.00	8	117.38	115.00	-8	875	-0.91%
2021/04/01	1	118.00	6	117.33	118.00	-5	879	-0.57%
2021/03/31	11	117.45	9	116.50	116.50	2	875	0.23%
2021/03/30	0	0.00	2	117.25	116.50	-2	875	-0.23%
2021/03/29	0	0.00	1	117.00	116.50	-1	890	-0.11%
2021/03/26	1	114.00	1	114.00	114.50	0	898	0.00%
2021/03/25	15	112.03	13	113.73	112.50	2	897	0.22%
2021/03/24	19	117.47	29	116.52	116.00	-10	893	-1.12%
2021/03/23	102	111.75	6	113.92	115.50	96	881	10.90%	大買/
2021/03/22	21	122.14	16	123.56	118.50	5	838	0.60%
2021/03/19	21	134.10	4	132.00	128.50	17	816	2.08%
2021/03/18	4	131.00	7	132.43	133.50	-3	821	-0.37%
2021/03/17	0	0.00	2	130.75	129.50	-2	827	-0.24%
2021/03/16	3	132.83	5	131.80	130.00	-2	847	-0.24%
2021/03/15	11	132.64	4	133.25	134.50	7	848	0.82%
2021/03/12	0	0.00	6	132.17	131.00	-6	850	-0.71%
2021/03/11	0	0.00	5	130.40	132.00	-5	857	-0.58%
2021/03/10	10	126.90	0	0.00	129.00	10	855	1.17%
2021/03/08	1	124.50	0	0.00	123.50	1	862	0.12%
2021/03/04	1	124.50	1	123.50	123.50	0	893	0.00%
2021/02/04	2	140.50	2	138.75	136.50	0	916	0.00%
2021/02/03	0	0.00	4	139.50	135.00	-4	909	-0.44%
2021/02/02	3	140.33	0	0.00	140.00	3	926	0.32%
2021/02/01	1	145.50	0	0.00	145.50	1	920	0.11%
2021/01/29	0	0.00	5	150.70	143.50	-5	892	-0.56%
2021/01/28	3	158.33	1	155.00	154.00	2	863	0.23%
2021/01/27	1	144.50	5	140.90	150.00	-4	799	-0.50%
2021/01/26	27	138.72	25	140.00	138.50	2	755	0.26%
2021/01/22	3	125.00	6	125.33	125.50	-3	721	-0.42%
2021/01/21	1	126.00	20	128.38	125.00	-19	716	-2.65%
2021/01/20	28	129.80	15	131.17	130.50	13	707	1.84%
2021/01/19	2	122.75	41	127.79	124.50	-39	685	-5.69%
2021/01/15	5	118.70	43	119.00	116.00	-38	670	-5.67%
2021/01/13	0	0.00	31	130.61	128.00	-31	676	-4.58%
2021/01/12	10	132.00	25	134.16	136.50	-15	669	-2.24%
2021/01/11	59	121.13	8	121.31	124.50	51	648	7.86%
2021/01/08	34	117.57	9	119.39	116.00	25	646	3.87%
2021/01/07	9	128.22	11	127.68	125.50	-2	639	-0.31%
2021/01/06	1	131.50	4	128.75	127.00	-3	649	-0.46%
2021/01/05	4	131.13	2	129.50	128.50	2	670	0.30%
2021/01/04	2	129.00	20	129.68	129.00	-18	689	-2.61%
2020/12/31	19	130.92	10	130.60	129.50	9	686	1.31%
2020/12/30	24	131.42	11	131.23	129.50	13	685	1.90%
2020/12/29	15	127.43	4	128.13	126.00	11	680	1.62%
2020/12/28	1	132.50	30	132.65	130.50	-29	679	-4.27%
2020/12/25	12	136.79	0	0.00	136.50	12	674	1.78%
2020/12/24	2	136.75	0	0.00	137.00	2	679	0.29%
2020/12/23	27	142.19	28	142.27	138.00	-1	677	-0.15%
2020/12/22	28	144.46	4	140.00	147.00	24	670	3.58%
2020/12/18	9	136.17	0	0.00	135.00	9	665	1.35%
2020/12/17	2	135.75	0	0.00	135.00	2	669	0.30%
2020/12/16	12	137.13	10	136.10	139.00	2	709	0.28%
2020/12/15	6	134.50	5	135.70	135.00	1	757	0.13%
2020/12/14	2	142.25	33	140.89	138.00	-31	760	-4.08%
2020/12/11	20	139.35	11	138.32	137.00	9	761	1.18%
2020/12/10	20	152.15	3	157.33	146.00	17	752	2.26%
2020/12/09	12	162.50	13	164.08	162.00	-1	735	-0.14%
2020/12/08	5	166.80	32	165.22	163.00	-27	739	-3.65%
2020/12/07	78	172.81	13	170.92	162.00	65	740	8.78%
2020/12/04	0	0.00	10	179.95	176.00	-10	742	-1.35%
2020/12/03	1	180.50	11	177.86	175.00	-10	768	-1.30%
2020/12/02	1	177.50	7	178.86	178.50	-6	775	-0.77%
2020/12/01	11	177.77	39	181.65	176.00	-28	773	-3.62%
2020/11/30	30	177.78	38	178.62	179.00	-8	753	-1.06%
2020/11/27	16	164.34	26	163.73	167.00	-10	739	-1.35%
2020/11/26	3	157.33	18	155.83	159.00	-15	727	-2.06%
2020/11/25	13	159.73	26	156.96	154.00	-13	724	-1.80%
2020/11/24	12	154.83	8	156.06	153.50	4	722	0.55%
2020/11/23	16	157.97	22	157.59	153.50	-6	723	-0.83%
2020/11/20	8	151.94	4	150.50	154.50	4	725	0.55%
2020/11/19	4	153.13	47	155.44	153.50	-43	722	-5.95%
2020/11/18	53	149.11	11	144.27	151.00	42	692	6.06%
2020/11/17	1	138.00	0	0.00	137.50	1	671	0.15%
2020/11/16	23	140.89	5	142.60	144.00	18	685	2.62%
2020/11/13	2	135.75	12	137.04	137.00	-10	691	-1.45%
2020/11/12	5	137.70	10	136.40	134.00	-5	694	-0.72%
2020/11/11	2	143.00	44	143.98	141.50	-42	689	-6.10%
2020/11/10	15	147.60	29	155.09	142.50	-14	687	-2.04%
2020/11/09	0	0.00	5	148.90	152.50	-5	665	-0.75%
2020/11/06	2	139.00	1	142.00	139.00	1	676	0.15%
2020/11/05	23	142.13	14	141.18	140.00	9	719	1.25%
2020/11/04	19	138.92	1	140.50	140.50	18	743	2.42%
2020/11/03	22	135.86	0	0.00	137.00	22	781	2.82%
2020/10/30	1	144.50	0	0.00	144.50	1	800	0.12%
2020/10/19	0	0.00	1	154.00	151.50	-1	1,019	-0.10%
2020/10/13	3	147.83	8	147.06	147.00	-5	1,043	-0.48%
2020/10/12	0	0.00	2	172.25	161.00	-2	1,034	-0.19%
2020/10/08	0	0.00	5	178.80	178.50	-5	1,034	-0.48%
2020/10/07	0	0.00	6	179.33	178.50	-6	1,060	-0.57%
2020/10/06	1	180.50	1	180.50	180.50	0	1,072	0.00%
2020/10/05	2	179.00	5	182.20	179.00	-3	1,090	-0.28%
2020/09/30	18	180.25	12	180.79	181.00	6	1,106	0.54%
2020/09/29	0	0.00	7	185.36	180.50	-7	1,133	-0.62%
2020/09/28	0	0.00	1	189.00	185.00	-1	1,160	-0.09%
2020/09/25	0	0.00	2	197.75	188.00	-2	1,183	-0.17%
2020/09/24	5	195.50	0	0.00	196.00	5	1,186	0.42%
2020/09/23	0	0.00	2	206.50	200.00	-2	1,199	-0.17%
2020/09/22	0	0.00	2	214.00	206.00	-2	1,202	-0.17%
2020/09/21	0	0.00	2	223.00	212.00	-2	1,204	-0.17%
2020/09/18	24	209.90	121	219.00	219.00	-97	1,181	-8.21%	大賣/
2020/09/17	23	201.04	0	0.00	199.50	23	1,137	2.02%
2020/09/16	33	198.68	0	0.00	196.50	33	1,144	2.88%
2020/09/15	54	191.42	3	191.67	189.50	51	1,142	4.46%
2020/09/14	10	190.45	0	0.00	189.50	10	1,155	0.87%
2020/09/10	39	199.87	6	201.67	198.00	33	1,189	2.77%
2020/09/09	28	208.66	1	204.00	204.00	27	1,188	2.27%
2020/09/08	0	0.00	9	215.39	206.00	-9	1,183	-0.76%
2020/09/07	4	211.75	10	214.30	220.00	-6	1,163	-0.52%
2020/09/03	5	202.20	7	200.57	199.00	-2	1,183	-0.17%
2020/09/02	8	200.88	1	201.50	201.50	7	1,198	0.58%
2020/09/01	3	197.00	0	0.00	197.00	3	1,229	0.24%
2020/08/31	9	205.44	0	0.00	204.00	9	1,234	0.73%
2020/08/28	2	210.50	1	216.00	205.00	1	1,239	0.08%
2020/08/27	2	211.50	1	213.00	213.00	1	1,233	0.08%
2020/08/26	2	210.00	0	0.00	206.50	2	1,226	0.16%
2020/08/25	2	214.50	1	211.00	211.00	1	1,215	0.08%
2020/08/24	1	217.00	0	0.00	217.00	1	1,214	0.08%
2020/08/21	5	216.80	0	0.00	213.00	5	1,211	0.41%
2020/08/20	5	218.20	19	225.79	223.00	-14	1,211	-1.16%
2020/08/19	1	205.00	0	0.00	222.50	1	1,192	0.08%
2020/08/18	2	188.00	0	0.00	202.50	2	1,185	0.17%
2020/08/17	15	185.17	0	0.00	184.50	15	1,183	1.27%
2020/08/14	1	184.00	9	184.61	190.00	-8	1,193	-0.67%
2020/08/13	2	189.50	0	0.00	184.00	2	1,193	0.17%
2020/08/12	2	191.75	0	0.00	198.50	2	1,262	0.16%
2020/08/11	1	213.50	0	0.00	192.50	1	1,289	0.08%
2020/08/05	0	0.00	1	244.50	243.50	-1	1,245	-0.08%
2020/08/03	1	238.50	0	0.00	242.00	1	1,207	0.08%
2020/07/29	1	247.00	0	0.00	256.00	1	1,133	0.09%
2020/07/28	0	0.00	1	272.00	260.00	-1	1,099	-0.09%
2020/07/27	0	0.00	9	306.50	288.50	-9	1,102	-0.82%
2020/07/22	2	311.00	0	0.00	306.50	2	1,038	0.19%
2020/07/20	2	305.50	2	317.00	308.00	0	1,049	0.00%
2020/07/17	0	0.00	2	321.75	310.00	-2	1,044	-0.19%
2020/07/16	0	0.00	3	334.33	330.00	-3	1,042	-0.29%
2020/07/15	2	323.50	9	320.44	329.50	-7	1,034	-0.68%
2020/07/14	0	0.00	8	308.75	322.00	-8	1,028	-0.78%
2020/07/10	3	305.67	0	0.00	304.00	3	1,064	0.28%
2020/07/09	9	311.89	5	323.50	309.00	4	1,062	0.38%
2020/07/08	1	319.00	0	0.00	326.50	1	1,062	0.09%
2020/07/07	7	337.93	0	0.00	319.50	7	1,051	0.67%
2020/07/06	12	379.21	0	0.00	355.00	12	1,077	1.11%
2020/07/03	8	397.50	0	0.00	385.00	8	1,054	0.76%
2020/07/02	0	0.00	24	408.81	400.00	-24	1,043	-2.30%
2020/06/30	3	383.00	0	0.00	388.00	3	1,027	0.29%
2020/06/29	7	410.79	9	400.33	389.00	-2	1,022	-0.20%
2020/06/24	0	0.00	1	387.00	381.50	-1	1,010	-0.10%
2020/06/19	3	411.00	1	399.00	399.00	2	1,011	0.20%
2020/06/18	0	0.00	7	419.71	416.50	-7	998	-0.70%
2020/06/17	1	398.00	0	0.00	398.00	1	973	0.10%
2020/06/11	6	398.33	1	408.50	399.50	5	964	0.52%
2020/06/10	0	0.00	4	407.50	402.00	-4	955	-0.42%
2020/06/09	0	0.00	1	377.00	380.50	-1	939	-0.11%
2020/06/08	0	0.00	1	361.50	384.00	-1	932	-0.11%
2020/06/05	0	0.00	4	355.25	359.00	-4	910	-0.44%
2020/06/03	0	0.00	1	307.00	312.50	-1	928	-0.11%
2020/06/01	6	303.33	0	0.00	307.00	6	954	0.63%
2020/05/20	2	271.00	0	0.00	295.00	2	1,190	0.17%
2020/05/19	2	277.50	3	289.50	271.50	-1	1,185	-0.08%
2020/05/18	0	0.00	32	288.97	301.50	-32	1,108	-2.89%
2020/05/15	0	0.00	17	270.53	274.50	-17	1,064	-1.60%
2020/05/14	0	0.00	17	250.00	250.00	-17	1,006	-1.69%
2020/05/13	0	0.00	3	224.50	227.50	-3	992	-0.30%
2020/05/06	0	0.00	16	212.13	204.00	-16	969	-1.65%
2020/04/29	0	0.00	1	157.00	157.00	-1	949	-0.11%
2020/04/24	13	176.15	0	0.00	178.00	13	918	1.41%
2020/04/23	0	0.00	1	162.00	162.00	-1	899	-0.11%
2020/04/22	3	141.17	0	0.00	147.50	3	885	0.34%
2020/04/21	21	130.81	1	128.50	134.50	20	874	2.29%
2020/04/20	5	121.00	0	0.00	122.50	5	857	0.58%
2020/04/17	4	121.38	0	0.00	119.00	4	850	0.47%
2020/04/16	31	124.94	7	126.71	126.00	24	837	2.86%
2020/04/15	15	116.97	9	121.61	118.00	6	820	0.73%
2020/04/14	1	105.50	0	0.00	111.50	1	769	0.13%
2020/04/13	5	101.50	0	0.00	101.50	5	751	0.67%
2020/04/09	0	0.00	13	99.09	98.10	-13	715	-1.82%
2020/04/06	2	78.80	0	0.00	77.60	2	655	0.30%
2020/03/30	0	0.00	4	78.65	78.40	-4	643	-0.62%
2020/03/27	0	0.00	2	74.30	78.30	-2	641	-0.31%
2020/03/26	1	73.50	5	75.06	75.70	-4	638	-0.63%
2020/03/25	0	0.00	1	68.60	68.90	-1	631	-0.16%
2020/03/24	0	0.00	7	63.39	62.70	-7	632	-1.11%
2020/03/20	1	71.90	5	70.80	69.00	-4	624	-0.64%
2020/03/19	2	67.00	1	69.50	69.50	1	620	0.16%
2020/03/18	1	70.80	2	74.00	74.00	-1	612	-0.16%
2020/03/17	0	0.00	1	75.80	73.50	-1	614	-0.16%
2020/03/16	0	0.00	4	69.80	69.80	-4	611	-0.65%
2020/03/12	0	0.00	23	71.09	70.50	-23	609	-3.77%
2020/03/11	0	0.00	15	76.43	78.30	-15	605	-2.48%
2020/03/10	0	0.00	10	76.31	73.50	-10	607	-1.65%
2020/03/09	5	76.30	17	78.41	76.30	-12	593	-2.02%
2020/03/06	0	0.00	39	84.34	84.70	-39	578	-6.74%
2020/03/05	0	0.00	4	82.00	82.40	-4	573	-0.70%
2020/03/04	5	89.78	0	0.00	89.00	5	568	0.88%
2020/03/03	0	0.00	2	96.60	94.50	-2	572	-0.35%
2020/03/02	5	93.16	1	90.60	94.60	4	535	0.75%
2020/02/27	3	80.10	0	0.00	86.00	3	525	0.57%
2020/02/26	9	78.10	1	78.00	78.20	8	507	1.58%
2020/02/25	1	71.10	0	0.00	71.10	1	463	0.22%
2020/02/21	0	0.00	3	66.90	66.90	-3	411	-0.73%
2020/02/20	0	0.00	1	60.90	60.90	-1	387	-0.26%
2020/02/18	1	60.30	5	59.38	59.00	-4	388	-1.03%
2020/02/17	2	56.60	1	60.30	60.00	1	390	0.26%
2020/02/14	2	59.10	2	59.10	59.10	0	387	0.00%
2020/02/13	3	60.37	0	0.00	60.20	3	389	0.77%
2020/02/12	0	0.00	4	61.70	61.70	-4	393	-1.02%
2020/02/11	1	63.00	0	0.00	61.80	1	400	0.25%
2020/02/10	0	0.00	2	62.15	62.00	-2	409	-0.49%
2020/02/07	2	62.25	2	62.15	62.30	0	419	0.00%
2020/02/06	0	0.00	1	61.80	62.00	-1	428	-0.23%
2020/02/05	2	61.90	2	61.80	61.80	0	427	0.00%
2020/02/04	0	0.00	1	63.00	62.10	-1	425	-0.24%
2020/02/03	0	0.00	5	61.32	63.60	-5	421	-1.19%
2020/01/31	0	0.00	4	57.75	57.90	-4	412	-0.97%
2020/01/30	6	57.38	0	0.00	56.90	6	409	1.47%
2020/01/20	2	61.70	8	61.50	61.40	-6	403	-1.49%
2020/01/17	1	62.90	7	62.23	61.90	-6	402	-1.49%
2020/01/16	1	63.30	3	62.93	62.90	-2	402	-0.50%
2020/01/15	0	0.00	1	64.00	63.00	-1	406	-0.25%
2020/01/14	1	63.80	1	63.70	63.70	0	405	0.00%
2020/01/13	1	63.00	1	63.10	63.10	0	403	0.00%
2020/01/10	2	62.90	8	62.23	61.60	-6	401	-1.49%
2020/01/09	0	0.00	4	64.25	63.60	-4	398	-1.00%
2020/01/08	2	61.10	0	0.00	62.90	2	392	0.51%
2020/01/07	3	61.27	0	0.00	61.40	3	388	0.77%
2020/01/06	3	61.87	7	62.39	61.00	-4	387	-1.03%
2020/01/03	9	64.01	0	0.00	63.50	9	381	2.36%
2020/01/02	1	67.50	0	0.00	67.50	1	375	0.27%
2019/12/31	6	67.83	0	0.00	67.50	6	373	1.61%
2019/12/30	1	67.80	0	0.00	67.80	1	370	0.27%
2019/12/25	0	0.00	3	68.30	67.50	-3	360	-0.83%
2019/12/24	0	0.00	2	69.70	69.00	-2	356	-0.56%
2019/12/23	3	67.80	0	0.00	69.70	3	351	0.85%
2019/12/20	1	66.00	0	0.00	66.20	1	344	0.29%
2019/12/18	2	63.30	0	0.00	64.00	2	329	0.61%
2019/12/17	22	61.69	0	0.00	62.40	22	324	6.78%
2019/12/16	16	60.71	0	0.00	60.50	16	319	5.01%
2019/12/13	16	60.39	0	0.00	60.00	16	317	5.05%
2019/12/12	42	61.17	0	0.00	61.20	42	312	13.44%
2019/12/10	26	65.13	0	0.00	65.40	26	292	8.90%
2019/12/09	3	63.43	0	0.00	63.50	3	283	1.06%
2019/12/06	4	63.00	0	0.00	63.10	4	277	1.44%
2019/12/05	13	59.45	0	0.00	63.30	13	266	4.87%
2019/12/04	4	58.23	0	0.00	58.10	4	250	1.60%
2019/01/14	0	0.00	2	44.50	42.80	-2	241	-0.83%
2019/01/11	2	43.70	0	0.00	45.00	2	257	0.78%