華擎 (3515)-群益金鼎券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
229.0
漲跌
▲2.5
漲幅
+1.10%
成交量
1,214張
產業
上市電腦週邊類股
434人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華擎 (3515)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/28	37	229.58	0	0.00	229.00	37	1,755	2.11%
2024/05/27	5	225.00	0	0.00	226.50	5	1,853	0.27%
2024/05/24	0	0.00	5	221.50	224.00	-5	1,868	-0.27%
2024/05/22	10	225.75	0	0.00	226.00	10	1,938	0.52%
2024/05/20	2	224.75	0	0.00	222.50	2	1,950	0.10%
2024/05/17	1	224.50	1	224.00	224.00	0	1,962	0.00%
2024/05/16	26	228.67	0	0.00	225.50	26	1,983	1.31%
2024/05/10	0	0.00	0.5	218.00	218.00	-0.5	2,041	-0.03%
2024/05/07	14	212.79	19	212.50	214.50	-5	2,044	-0.24%
2024/04/30	0	0.00	4	227.88	227.00	-4	2,025	-0.20%
2024/04/25	0	0.00	1	224.00	222.00	-1	2,043	-0.05%
2024/04/23	1	222.50	1	218.50	221.00	0	2,056	0.00%
2024/04/19	0	0.00	41	228.00	228.00	-41	2,059	-1.99%
2024/04/17	0	0.00	4	239.50	240.50	-4	2,088	-0.19%
2024/04/16	2	232.50	24	236.75	232.50	-22	2,105	-1.04%
2024/04/15	1	247.00	1	246.50	246.00	0	2,121	0.00%
2024/04/11	0	0.00	2	252.50	255.50	-2	2,124	-0.09%
2024/04/08	1	262.00	1	264.00	258.50	0	2,154	0.00%
2024/04/02	2	253.50	2	251.50	253.50	0	2,157	0.00%
2024/03/29	0	0.00	1	260.50	254.00	-1	2,194	-0.05%
2024/03/28	0	0.00	2	257.25	258.00	-2	2,209	-0.09%
2024/03/27	0	0.00	0.1	263.68	261.00	-0.1	2,257	-0.01%
2024/03/26	0.1	262.57	2	265.25	258.00	-1.9	2,304	-0.08%
2024/03/25	7	268.07	7	265.50	263.50	0	2,380	0.00%
2024/03/22	13	271.35	17	272.09	268.50	-4	2,464	-0.16%
2024/03/21	12	269.71	8	269.38	271.00	4	2,539	0.16%
2024/03/20	10	262.30	11	265.32	260.00	-1	2,568	-0.04%
2024/03/19	0	0.00	4	257.75	254.00	-4	2,548	-0.16%
2024/03/18	2	254.50	2	252.50	254.50	0	2,562	0.00%
2024/03/15	0	0.00	0.1	255.73	250.50	-0.1	2,579	0.00%
2024/03/14	12	258.04	11	254.19	253.00	1	2,621	0.04%
2024/03/13	2	261.99	5.1	266.09	262.00	-3.1	2,740	-0.11%
2024/03/12	22.1	277.84	19.1	280.39	275.00	3	2,826	0.11%
2024/03/11	8.1	280.23	24	282.06	277.00	-15.9	2,841	-0.56%
2024/03/08	17	296.76	23	288.17	281.50	-6	2,818	-0.21%
2024/03/07	25	305.48	36.1	302.75	308.50	-11.1	2,719	-0.41%
2024/03/06	44.1	302.92	78	300.10	304.00	-33.9	2,634	-1.29%
2024/03/05	45	301.47	20	294.90	307.00	25	2,563	0.98%
2024/03/04	30	281.50	39	280.62	279.50	-9	2,418	-0.37%
2024/03/01	0	0.00	14	278.50	278.50	-14	2,262	-0.62%
2024/02/29	14.1	248.25	3	248.83	253.50	11.1	2,161	0.51%
2024/02/27	0	0.00	17	229.47	230.50	-17	2,064	-0.82%
2024/02/26	0	0.00	47	240.52	236.00	-47	2,083	-2.26%
2024/02/23	80	250.29	1	250.00	249.50	79	2,177	3.63%
2024/02/22	3	242.67	0	0.00	241.00	3	2,210	0.14%
2024/02/20	0	0.00	1	245.00	245.00	-1	2,215	-0.05%
2024/02/19	2	239.00	0	0.00	239.00	2	2,206	0.09%
2024/02/16	29	252.43	0	0.00	252.00	29	2,188	1.33%
2024/02/15	26	244.65	0.1	244.00	245.00	25.9	2,163	1.20%
2024/02/05	0.1	234.75	0	237.00	233.50	0.1	2,141	0.00%
2024/02/02	0	238.50	0	0.00	238.00	0	2,138	0.00%
2024/02/01	0	0.00	15	228.20	230.00	-15	2,123	-0.71%
2024/01/31	0	0.00	1	231.50	231.50	-1	2,121	-0.05%
2024/01/30	0	0.00	1	242.50	237.50	-1	2,110	-0.05%
2024/01/26	3	241.00	10	238.25	236.00	-7	2,099	-0.33%
2024/01/25	1	245.00	0	0.00	243.00	1	2,110	0.05%
2024/01/19	12	238.46	0.2	240.00	238.50	11.9	2,081	0.57%
2024/01/18	1	229.00	39	227.49	229.50	-38	2,075	-1.83%
2024/01/17	1.2	236.43	33	235.30	236.50	-31.9	2,062	-1.54%
2024/01/16	3	238.00	10	237.20	238.00	-7	2,063	-0.34%
2024/01/15	3	240.00	3	240.00	240.50	0	2,065	0.00%
2024/01/12	4	238.88	6	239.92	238.50	-2	2,073	-0.10%
2024/01/11	37	246.30	16	242.22	246.00	21	2,062	1.02%
2024/01/10	6	237.08	15	241.00	237.00	-9	2,060	-0.44%
2024/01/09	21	244.88	5	243.40	243.00	16	2,045	0.78%
2024/01/08	1	234.50	1	228.00	234.50	0	2,011	0.00%
2024/01/05	5	231.30	65	232.55	231.00	-60	2,036	-2.95%
2024/01/04	4	235.75	39	236.64	235.50	-35	2,031	-1.72%
2024/01/03	1	243.50	2	244.50	243.50	-1	2,027	-0.05%
2024/01/02	5	249.20	11	247.64	247.00	-6	2,022	-0.30%
2023/12/29	0	0.00	0.2	256.00	257.00	-0.2	2,007	-0.01%
2023/12/28	0.2	257.00	5	252.40	254.50	-4.8	2,003	-0.24%
2023/12/27	2	259.00	71	257.44	258.00	-69	2,001	-3.45%
2023/12/26	0	0.00	7	257.00	252.00	-7	1,991	-0.35%
2023/12/25	2	254.50	12	254.71	254.50	-10	1,983	-0.50%
2023/12/22	13	255.35	19	258.68	254.50	-6	1,970	-0.30%
2023/12/21	28	255.54	43	251.16	255.00	-15	1,942	-0.77%
2023/12/20	166	254.21	23	253.74	250.50	143	1,902	7.52%	大買/鉅額交易
2023/12/19	122	249.14	106	245.05	251.00	16	1,830	0.87%	大買/大賣/
2023/12/18	47	250.49	8	239.81	245.50	39	1,756	2.22%
2023/12/15	53	234.91	2	227.00	234.00	51	1,707	2.99%
2023/12/14	8	228.13	48.1	226.26	227.50	-40.1	1,628	-2.46%
2023/12/13	4.1	228.24	4	228.25	225.00	0.1	1,613	0.01%
2023/12/12	19	227.29	11	228.55	225.50	8	1,580	0.51%
2023/12/11	12	232.50	17	229.56	232.00	-5	1,572	-0.32%
2023/12/08	12	233.17	10	234.65	230.00	2	1,519	0.13%
2023/12/07	85	223.99	9.1	224.72	221.00	75.9	1,390	5.46%
2023/12/06	14	216.96	9	216.28	218.50	5	1,275	0.39%
2023/12/05	0	0.00	22	200.16	199.00	-22	1,216	-1.81%
2023/12/04	0	0.00	11	207.09	206.00	-11	1,212	-0.91%
2023/12/01	10	213.50	0	0.00	209.50	10	1,212	0.82%
2023/11/30	2	214.50	3.2	213.71	213.00	-1.2	1,208	-0.10%
2023/11/29	31.2	210.18	1.1	209.43	210.00	30.1	1,183	2.55%
2023/11/28	6.2	198.76	0.8	197.97	199.50	5.4	1,149	0.47%
2023/11/27	0.5	197.41	0	0.00	195.50	0.5	1,152	0.05%
2023/11/24	0.2	202.12	0.1	202.00	201.00	0.1	1,151	0.01%
2023/11/22	75.2	210.27	40	208.68	207.50	35.2	1,126	3.12%
2023/11/17	2	193.75	2	193.00	192.50	0	1,031	0.00%
2023/11/16	0	0.00	9	187.89	188.50	-9	1,071	-0.84%
2023/11/15	1	188.50	0	0.00	188.50	1	1,149	0.09%
2023/11/14	1	184.50	2	188.25	189.50	-1	1,285	-0.08%
2023/11/10	1	184.00	1	183.00	184.50	0	1,333	0.00%
2023/11/09	2	188.00	1	185.00	185.00	1	1,342	0.07%
2023/11/08	1	188.50	1	193.50	188.00	0	1,346	0.00%
2023/11/06	0	0.00	0.3	190.20	189.00	-0.3	1,414	-0.02%
2023/11/03	2.3	187.66	1	191.50	186.50	1.3	1,442	0.09%
2023/11/02	0	0.00	1	190.00	191.00	-1	1,475	-0.07%
2023/11/01	2	180.75	1	180.50	180.50	1	1,518	0.07%
2023/10/26	0	0.00	1	189.00	188.50	-1	1,693	-0.06%
2023/10/25	0	0.00	9	192.39	193.00	-9	1,723	-0.52%
2023/10/24	6	187.75	5	188.70	191.50	1	1,765	0.06%
2023/10/23	0	0.00	5	186.90	184.00	-5	1,850	-0.27%
2023/10/20	0	0.00	22	185.41	185.00	-22	1,987	-1.11%
2023/10/19	0	0.00	29	191.03	191.00	-29	2,060	-1.41%
2023/10/18	2	191.00	19	191.50	191.00	-17	2,179	-0.78%
2023/10/16	0	0.00	1	202.50	204.50	-1	2,386	-0.04%
2023/10/13	0	0.00	1.1	211.71	204.00	-1.1	2,596	-0.04%
2023/10/12	23.1	218.59	7	218.29	219.00	16.1	2,725	0.59%
2023/10/11	0	0.00	5	210.00	209.00	-5	2,819	-0.18%
2023/10/04	0	0.00	30	214.32	215.00	-30	3,427	-0.88%
2023/10/02	31	219.24	0	0.00	219.50	31	3,504	0.88%
2023/09/28	0	0.00	6	215.50	212.00	-6	3,569	-0.17%
2023/09/27	0	0.00	5	213.30	217.00	-5	3,638	-0.14%
2023/09/26	0	0.00	0.1	212.00	211.00	-0.1	3,804	0.00%
2023/09/25	1.1	208.57	1.2	207.00	208.00	-0.1	3,875	0.00%
2023/09/22	0.2	208.17	25	208.88	211.50	-24.9	3,908	-0.64%
2023/09/21	1	209.41	1	205.50	205.50	0	3,976	0.00%
2023/09/20	44	214.67	3	213.83	211.00	41	3,988	1.03%
2023/09/18	1	202.00	0	0.00	202.00	1	4,067	0.02%
2023/09/15	13	210.42	0	0.00	210.00	13	4,183	0.31%
2023/09/14	14	205.57	87	204.64	206.00	-73	4,245	-1.72%
2023/09/13	1	206.50	1	206.50	206.50	0	4,296	0.00%
2023/09/12	7	207.21	4	207.50	208.00	3	4,400	0.07%
2023/09/11	5	211.00	5	213.40	211.00	0	4,471	0.00%
2023/09/08	13	217.85	0	0.00	217.00	13	4,561	0.29%
2023/09/07	13	220.50	0	0.00	221.00	13	4,725	0.28%
2023/09/05	1	224.00	1	225.50	224.50	0	4,959	0.00%
2023/09/04	55	229.67	16	230.00	229.00	39	5,055	0.77%
2023/08/30	0	0.00	1	237.00	237.00	-1	5,148	-0.02%
2023/08/28	3	234.83	16	235.09	237.00	-13	5,230	-0.25%
2023/08/25	0	0.00	37	241.54	239.50	-37	5,297	-0.70%
2023/08/24	19	263.63	89	263.62	251.50	-70	5,381	-1.30%
2023/08/23	0	0.00	18	251.86	250.00	-18	5,386	-0.33%
2023/08/22	2	254.75	10	256.70	254.50	-8	5,486	-0.15%
2023/08/21	1	248.00	56	248.63	250.00	-55	5,467	-1.01%
2023/08/18	122	261.51	18.2	254.99	256.50	103.8	5,384	1.93%	大買/鉅額交易
2023/08/17	40.2	249.85	1	249.50	250.50	39.2	5,242	0.75%
2023/08/16	10	235.35	0	0.00	235.50	10	5,198	0.19%
2023/08/15	7	228.50	2	229.50	228.50	5	5,186	0.10%
2023/08/14	1	228.50	1	223.50	225.00	0	5,178	0.00%
2023/08/10	4	227.38	15	230.47	233.00	-11	5,141	-0.21%
2023/08/09	2	237.25	13	239.42	241.00	-11	5,096	-0.22%
2023/08/08	10	241.70	0	0.00	243.00	10	5,064	0.20%
2023/08/07	21	239.83	2	242.75	242.00	19	5,013	0.38%
2023/08/04	3	233.33	1	236.00	233.50	2	4,954	0.04%
2023/08/02	0	0.00	7	238.00	232.50	-7	4,919	-0.14%
2023/08/01	4	246.88	5	247.40	247.50	-1	4,868	-0.02%
2023/07/31	1	247.00	8	249.56	253.00	-7	4,825	-0.15%
2023/07/28	7	260.79	2	259.00	262.50	5	4,767	0.10%
2023/07/27	5	258.30	5	257.30	258.00	0	4,732	0.00%
2023/07/26	8	263.38	31	264.61	261.00	-23	4,685	-0.49%
2023/07/25	30	289.12	3	283.00	272.00	27	4,593	0.59%
2023/07/24	2	276.50	30.2	273.53	275.00	-28.2	4,448	-0.63%
2023/07/21	29.2	277.20	59	274.42	277.00	-29.8	4,361	-0.68%
2023/07/20	8	271.94	195	275.85	273.50	-187	4,252	-4.40%	大賣/鉅額交易
2023/07/19	20	286.30	68.1	293.37	280.50	-48.1	4,158	-1.16%
2023/07/18	64	283.09	174	281.29	286.00	-110	4,029	-2.73%	大賣/鉅額交易
2023/07/17	53	265.15	41.1	270.74	272.00	11.9	3,817	0.31%
2023/07/14	17.1	255.25	23	251.20	257.50	-5.9	3,659	-0.16%
2023/07/13	201	268.57	88	251.80	248.50	113	3,559	3.17%	大買/鉅額交易
2023/07/12	191	258.56	48	256.52	257.00	143	3,311	4.32%	大買/鉅額交易
2023/07/11	11	242.77	14	245.93	250.00	-3	3,085	-0.10%
2023/07/10	16	228.09	1	231.00	227.50	15	2,937	0.51%
2023/07/07	125	223.09	0	0.00	222.00	125	2,909	4.30%	大買/鉅額交易
2023/07/06	4	230.00	41	227.55	226.50	-37	2,871	-1.29%
2023/07/05	9	228.17	25	227.82	225.00	-16	2,790	-0.57%
2023/07/04	9	237.61	32	230.59	236.50	-23	2,709	-0.85%
2023/07/03	46	229.05	5	227.20	221.00	41	2,530	1.62%
2023/06/30	23	221.87	3	220.67	222.50	20	2,435	0.82%
2023/06/29	67	222.37	5	220.60	220.50	62	2,393	2.59%
2023/06/28	1	214.00	15.1	211.00	209.00	-14.1	2,311	-0.61%
2023/06/27	12.1	212.97	0	0.00	208.00	12.1	2,290	0.53%
2023/06/26	14	224.39	6	227.92	216.50	8	2,245	0.36%
2023/06/21	15	233.67	50	231.37	230.00	-35	2,154	-1.62%
2023/06/20	8	219.50	3	219.50	222.00	5	2,036	0.25%
2023/06/19	9	222.78	15.2	223.87	224.00	-6.2	1,980	-0.31%
2023/06/16	55.2	219.52	1	212.73	217.50	54.1	1,924	2.81%
2023/06/15	2	211.24	1	209.50	208.50	1	1,825	0.06%
2023/06/14	7	218.50	0	0.00	208.50	7	1,766	0.40%
2023/06/13	33	223.97	77	223.75	226.50	-44	1,681	-2.62%
2023/06/12	7	208.64	55.2	211.08	219.50	-48.2	1,533	-3.14%
2023/06/09	2	189.00	22	199.82	201.00	-20	1,388	-1.44%
2023/06/08	2.2	175.95	26	181.02	183.00	-23.8	1,345	-1.77%
2023/06/07	1	168.50	1	169.50	168.00	0	1,299	0.00%
2023/06/06	3	168.33	36	165.71	167.00	-33	1,276	-2.58%
2023/06/05	0	0.00	17.1	165.53	166.00	-17.1	1,248	-1.37%
2023/06/02	35.1	161.52	4	164.38	162.50	31.1	1,210	2.57%
2023/06/01	0	0.00	2	156.00	157.50	-2	1,135	-0.18%
2023/05/31	6	161.17	4	161.38	158.50	2	1,124	0.18%
2023/05/30	44	156.91	7	159.14	155.00	37	1,050	3.52%
2023/05/29	50	154.39	10	154.80	154.00	40	968	4.13%
2023/05/26	37	154.14	2	155.00	152.00	35	1,035	3.38%
2023/05/25	50	143.72	2	141.50	142.50	48	1,025	4.68%
2023/05/17	1	135.00	0	0.00	136.50	1	1,049	0.10%
2023/05/15	1	131.00	0	0.00	131.00	1	1,117	0.09%
2023/05/12	2	132.75	0	0.00	133.00	2	1,125	0.18%
2023/05/09	0	0.00	6	133.92	134.00	-6	1,161	-0.52%
2023/04/28	1	132.00	1	134.50	135.50	0	1,294	0.00%
2023/04/25	0	0.00	8	129.56	129.00	-8	1,384	-0.58%
2023/04/24	0	0.00	20	132.75	135.50	-20	1,384	-1.44%
2023/04/17	2	144.00	0.2	143.25	144.00	1.8	1,632	0.11%
2023/04/14	1.1	142.50	0	0.00	142.00	1.1	1,689	0.07%
2023/04/13	0	0.00	0.3	142.83	142.50	-0.3	1,863	-0.02%
2023/04/12	0.2	146.00	0	0.00	145.00	0.2	1,915	0.01%
2023/04/11	20	143.00	0	0.00	143.00	20	1,988	1.01%
2023/03/31	0	0.00	1	140.50	141.00	-1	2,067	-0.05%
2023/03/30	3	142.00	12	140.17	140.00	-9	2,095	-0.43%
2023/03/28	0	0.00	5	141.00	137.50	-5	2,206	-0.23%
2023/03/27	0	0.00	6	141.08	141.50	-6	2,252	-0.27%
2023/03/24	0	0.00	0	142.00	141.00	0	2,394	0.00%
2023/03/23	1	141.00	0	0.00	141.00	1	2,797	0.04%
2023/03/22	61	141.07	0	0.00	140.50	61	2,910	2.10%
2023/03/17	2	136.00	2	136.25	136.00	0	2,987	0.00%
2023/03/14	1	136.50	1	141.50	138.00	0	2,968	0.00%
2023/03/13	2	140.50	3	138.50	139.50	-1	2,949	-0.03%
2023/03/10	1	142.50	11.2	140.56	141.00	-10.2	2,948	-0.35%
2023/03/06	0	0.00	0.3	157.70	156.50	-0.3	3,201	-0.01%
2023/03/03	0.3	156.00	0	0.00	156.50	0.3	3,268	0.01%
2023/03/02	4	155.00	5.4	154.64	155.00	-1.4	3,289	-0.04%
2023/03/01	0.4	155.57	3.4	155.54	154.50	-3	3,350	-0.09%
2023/02/24	27.4	163.56	12	166.00	158.50	15.4	3,358	0.46%
2023/02/23	27	161.65	54	163.63	168.00	-27	3,320	-0.81%
2023/02/22	11	151.27	0	0.00	153.00	11	3,407	0.32%
2023/02/21	7	153.00	0	0.00	153.00	7	3,643	0.19%
2023/02/20	0	0.00	0.1	151.50	154.00	-0.1	3,685	0.00%
2023/02/17	2.1	150.50	0	0.00	150.50	2.1	3,674	0.06%
2023/02/16	0	0.00	6.2	151.45	150.00	-6.2	3,692	-0.17%
2023/02/15	0	0.00	5.3	149.36	147.00	-5.3	3,727	-0.14%
2023/02/13	0	0.00	12	152.88	149.00	-12	3,751	-0.32%
2023/02/09	0	0.00	1	152.00	151.00	-1	3,776	-0.03%
2023/02/08	26	153.29	0	0.00	152.00	26	3,802	0.68%
2023/02/07	1	150.50	1	148.00	152.50	0	3,809	0.00%
2023/02/06	0	0.00	1	146.50	149.00	-1	3,798	-0.03%
2023/02/03	2	147.00	2	146.50	147.00	0	3,805	0.00%
2023/02/02	3	151.67	2	150.50	151.50	1	3,800	0.03%
2023/01/30	0	0.00	2	150.75	150.00	-2	3,953	-0.05%
2023/01/16	4	148.63	2	149.50	147.50	2	4,084	0.05%
2023/01/13	9	148.44	8	148.06	146.50	1	4,062	0.02%
2023/01/11	7	147.14	7	147.86	147.50	0	4,116	0.00%
2023/01/10	0	0.00	10	154.70	155.50	-10	4,103	-0.24%
2023/01/09	11	153.32	3.1	154.41	156.00	7.9	4,065	0.19%
2023/01/06	10.1	148.01	9	148.00	150.00	1.1	4,016	0.03%
2023/01/05	26	151.77	21	153.40	147.00	5	3,990	0.13%
2023/01/04	2	151.50	2	148.00	149.00	0	3,891	0.00%
2023/01/03	16	150.06	25	148.44	149.00	-9	3,838	-0.23%
2022/12/28	1	134.50	30	135.48	135.00	-29	3,518	-0.82%
2022/12/22	2	134.00	3.2	134.76	136.50	-1.2	3,444	-0.03%
2022/12/21	0.2	134.00	0.6	136.70	133.00	-0.4	3,430	-0.01%
2022/12/20	14.5	137.24	4.6	140.02	135.50	9.9	3,393	0.29%
2022/12/19	5.3	140.90	1	142.50	141.00	4.3	3,335	0.13%
2022/12/16	2.4	148.88	2	150.75	148.50	0.4	3,307	0.01%
2022/12/15	27	150.15	28	150.04	151.00	-1	3,199	-0.03%
2022/12/14	3	138.67	37	142.09	143.50	-34	2,816	-1.21%
2022/12/13	1	130.50	1	133.00	130.50	0	2,739	0.00%
2022/12/12	14	132.46	11	133.27	128.50	3	2,744	0.11%
2022/12/08	12	125.79	0	0.00	124.50	12	2,735	0.44%
2022/12/02	0	0.00	2	130.50	130.00	-2	2,944	-0.07%
2022/12/01	3	133.83	4.1	133.80	131.50	-1.1	2,919	-0.04%
2022/11/30	0	0.00	1.2	128.80	130.00	-1.2	2,850	-0.04%
2022/11/29	1.2	128.67	0	0.00	128.50	1.2	2,828	0.04%
2022/11/28	57.1	132.16	56.3	135.99	132.50	0.8	2,782	0.03%
2022/11/25	13	132.50	115.2	131.71	136.50	-102.2	2,588	-3.95%	大賣/鉅額交易
2022/11/24	1.5	124.32	2	122.00	124.50	-0.5	2,510	-0.02%
2022/11/23	7	123.21	15.2	127.24	122.00	-8.2	2,482	-0.33%
2022/11/22	7.2	126.78	41	128.96	126.50	-33.9	2,426	-1.39%
2022/11/21	4	130.25	1.2	128.73	129.50	2.9	2,397	0.12%
2022/11/18	85.2	129.20	42	127.75	131.50	43.2	2,315	1.86%
2022/11/17	15	119.77	56	121.75	124.50	-41	2,118	-1.93%
2022/11/16	3	109.33	9	113.33	113.50	-6	1,872	-0.32%
2022/11/15	18	104.83	4	104.63	103.50	14	1,825	0.77%
2022/11/11	130	106.85	22	106.89	101.50	108	1,799	6.00%	大買/鉅額交易
2022/11/10	10	105.30	2	105.00	105.00	8	1,741	0.46%
2022/11/09	5	104.50	5	105.50	106.00	0	1,735	0.00%
2022/11/08	13	104.31	16	105.53	102.00	-3	1,716	-0.17%
2022/11/07	20	104.23	16	105.50	103.50	4	1,709	0.23%
2022/11/04	10	100.50	0	0.00	101.00	10	1,644	0.61%
2022/11/03	2	101.50	7	103.50	103.00	-5	1,621	-0.31%
2022/11/02	2	99.80	0	0.00	101.00	2	1,601	0.12%
2022/11/01	1	99.00	2.1	97.80	99.20	-1.1	1,594	-0.07%
2022/10/31	1.2	97.98	0	0.00	98.00	1.2	1,580	0.07%
2022/10/28	3	98.80	4.2	102.43	98.80	-1.2	1,564	-0.07%
2022/10/27	9.4	102.42	12	102.54	102.50	-2.7	1,543	-0.17%
2022/10/26	16.2	101.27	6	101.68	100.50	10.2	1,477	0.69%
2022/10/25	23	98.01	23	98.10	99.10	0	1,347	0.00%
2022/10/24	1	95.00	3	97.33	98.00	-2	1,248	-0.16%
2022/10/21	2	92.20	5	92.58	91.40	-3	1,193	-0.25%
2022/10/20	8	95.46	13	94.07	91.40	-5	1,184	-0.42%
2022/10/19	17	95.44	9	94.27	94.70	8	1,149	0.70%
2022/10/18	2	92.10	3	91.27	91.00	-1	1,074	-0.09%
2022/10/17	1	84.80	0	0.00	86.70	1	1,053	0.09%
2022/10/14	0	0.00	3	87.60	87.40	-3	1,062	-0.28%
2022/10/13	2	84.95	2	83.20	83.00	0	1,078	0.00%
2022/10/12	1	84.20	1	85.30	85.90	0	1,123	0.00%
2022/10/11	1	85.90	1	85.20	85.10	0	1,124	0.00%
2022/10/04	0	0.00	2	88.70	88.90	-2	1,138	-0.18%
2022/09/28	0	0.00	1	85.30	83.20	-1	1,153	-0.09%
2022/09/27	1	86.20	1	87.80	88.00	0	1,148	0.00%
2022/09/23	2	91.90	2	91.80	91.10	0	1,135	0.00%
2022/09/21	2	101.25	11	98.32	97.30	-9	1,078	-0.83%
2022/09/20	1	105.00	0	0.00	103.00	1	1,048	0.10%
2022/09/19	0	0.00	1	106.50	108.50	-1	1,008	-0.10%
2022/09/16	1	106.00	0.1	107.25	103.00	0.9	979	0.09%
2022/09/15	20.1	107.78	20	108.78	107.00	0.1	962	0.01%
2022/09/14	17	108.38	16	109.47	108.00	1	919	0.11%
2022/09/13	2	108.25	3	108.00	107.00	-1	772	-0.13%
2022/09/08	0	0.00	2	90.40	91.00	-2	745	-0.27%
2022/09/06	0	0.00	6	89.08	88.90	-6	750	-0.80%
2022/09/05	2	92.10	2	91.70	91.50	0	756	0.00%
2022/09/02	1	95.20	1	93.60	93.60	0	763	0.00%
2022/09/01	1	94.70	1	94.50	94.50	0	765	0.00%
2022/08/31	0	0.00	1	96.00	96.60	-1	763	-0.13%
2022/08/30	1	95.00	0	0.00	95.20	1	765	0.13%
2022/08/29	1	94.60	1	95.10	95.10	0	762	0.00%
2022/08/25	0	0.00	1	102.50	103.50	-1	742	-0.13%
2022/08/23	1	98.70	1	99.60	99.50	0	732	0.00%
2022/08/16	4	99.00	4	98.85	99.00	0	765	0.00%
2022/08/12	1	91.80	1	93.10	95.90	0	760	0.00%
2022/08/04	0.1	94.00	4	95.00	94.70	-3.9	751	-0.52%
2022/08/01	2	98.40	2.1	99.14	98.50	-0.1	784	-0.01%
2022/07/29	2.1	100.55	2	102.50	100.00	0.1	788	0.01%
2022/07/28	3	97.30	3	99.30	97.30	0	783	0.00%
2022/07/22	20	104.50	0	0.00	104.00	20	794	2.52%
2022/07/21	3	105.00	0	0.00	105.50	3	799	0.38%
2022/07/19	13.1	103.80	4	104.50	102.50	9.1	785	1.16%
2022/07/18	2	99.30	0	0.00	99.50	2	734	0.27%
2022/07/15	0	0.00	1	96.30	96.50	-1	732	-0.14%
2022/07/07	1	108.00	1	107.50	109.00	0	708	0.00%
2022/07/06	0.1	106.50	0	0.00	105.50	0.1	708	0.01%
2022/07/05	2.1	106.00	0	0.00	106.50	2.1	716	0.29%
2022/06/24	1	119.00	1	116.00	116.00	0	902	0.00%
2022/06/22	0.2	117.00	1	118.50	115.00	-0.8	903	-0.09%
2022/06/21	1	118.00	0	0.00	121.00	1	899	0.11%
2022/06/20	1	121.50	1	122.50	117.50	0	892	0.00%
2022/06/17	4	122.75	0	0.00	123.00	4	872	0.46%
2022/06/16	2	138.25	1	137.50	135.00	1	828	0.12%
2022/06/08	2	153.25	2	151.50	151.50	0	978	0.00%
2022/06/01	0	0.00	2	154.75	154.50	-2	1,100	-0.18%
2022/05/24	0	0.00	0.1	149.54	148.50	-0.1	1,275	-0.01%
2022/05/16	0	156.00	0	0.00	155.00	0	1,399	0.00%
2022/05/13	0	0.00	1	157.50	157.50	-1	1,408	-0.07%
2022/05/12	0.1	149.00	24	151.88	149.00	-23.9	1,412	-1.69%
2022/05/11	0	0.00	5	155.20	155.00	-5	1,415	-0.35%
2022/05/09	1	153.50	3	152.50	151.00	-2	1,421	-0.14%
2022/05/06	1	159.50	85	158.08	158.50	-84	1,431	-5.87%
2022/05/05	12	164.88	1	165.00	164.00	11	1,433	0.77%
2022/05/03	2	162.75	2	158.00	159.50	0	1,460	0.00%
2022/04/28	2	165.00	2	167.50	165.00	0	1,469	0.00%
2022/04/27	2	160.00	2	163.50	166.50	0	1,474	0.00%
2022/04/26	3	165.33	3	164.33	167.00	0	1,459	0.00%
2022/04/25	1	165.00	2	163.50	164.00	-1	1,454	-0.07%
2022/04/22	0	170.50	0	0.00	172.00	0	1,457	0.00%
2022/04/21	1	174.00	1	173.50	172.50	0	1,467	0.00%
2022/04/20	1	173.50	4	175.38	176.50	-3	1,475	-0.20%
2022/04/18	0	0.00	2	171.50	171.00	-2	1,527	-0.13%
2022/04/15	5	170.10	5	170.10	170.00	0	1,543	0.00%
2022/04/13	0	0.00	0.8	174.91	175.50	-0.8	1,687	-0.04%
2022/04/12	0.3	173.00	4	176.75	174.50	-3.7	1,726	-0.22%
2022/04/11	0.2	179.50	5	178.70	177.00	-4.9	1,752	-0.28%
2022/04/08	0.1	182.50	2	184.00	180.50	-1.9	1,774	-0.11%
2022/04/07	0.1	186.36	3.1	186.33	186.50	-3	1,768	-0.17%
2022/04/06	1.3	199.69	5.1	194.00	192.50	-3.9	1,780	-0.22%
2022/04/01	17.1	208.11	22	206.70	205.50	-4.9	1,798	-0.27%
2022/03/31	24	214.92	4.2	219.09	215.00	19.8	1,793	1.10%
2022/03/30	0.2	200.84	0.2	201.54	202.50	0.1	1,814	0.00%
2022/03/29	1.2	198.64	1.1	199.46	199.50	0.1	1,825	0.00%
2022/03/28	5.1	200.97	5	199.50	201.00	0.1	1,839	0.00%
2022/03/23	1	199.50	1	199.00	199.00	0	1,911	0.00%
2022/03/22	1	198.50	2	200.00	200.00	-1	2,015	-0.05%
2022/03/17	0	0.00	2	204.00	203.50	-2	2,317	-0.09%
2022/03/15	1	198.00	36	197.69	195.00	-35	2,494	-1.40%
2022/03/14	7	197.64	71	196.81	201.00	-64	2,670	-2.40%
2022/03/11	1	207.00	10	198.70	201.00	-9	2,715	-0.33%
2022/03/10	14.1	216.62	70	214.57	216.00	-55.9	2,708	-2.06%
2022/03/09	2	210.00	0	0.00	206.00	2	2,721	0.07%
2022/03/08	0	0.00	5	205.00	205.00	-5	2,793	-0.18%
2022/03/07	0	0.00	0.1	213.00	212.00	-0.1	2,876	0.00%
2022/03/04	2	228.50	27	228.63	229.00	-25	2,974	-0.84%
2022/03/03	0	0.00	0	237.35	239.50	0	2,985	0.00%
2022/03/02	8	236.13	5	238.40	238.00	3	3,020	0.10%
2022/03/01	28	238.68	5	232.70	242.00	23	3,105	0.74%
2022/02/25	2	226.00	5	224.60	225.00	-3	3,078	-0.10%
2022/02/24	3	212.33	3	219.50	212.00	0	3,064	0.00%
2022/02/22	2	225.50	5	218.50	213.00	-3	3,149	-0.10%
2022/02/21	7	235.57	2	228.00	234.50	5	3,198	0.16%
2022/02/18	8	228.88	2	227.50	228.00	6	3,346	0.18%
2022/02/16	1	233.50	0	0.00	232.00	1	3,483	0.03%
2022/02/15	6	233.08	1	237.00	230.50	5	3,715	0.13%
2022/02/09	4	249.50	0	0.00	248.50	4	4,286	0.09%
2022/02/08	2	244.00	0	0.00	241.00	2	4,390	0.05%
2022/02/07	1	239.00	1	235.00	239.00	0	4,385	0.00%
2022/01/25	1	243.00	1	242.00	232.00	0	4,428	0.00%
2022/01/24	1	239.50	1	242.50	243.50	0	4,481	0.00%
2022/01/21	0	0.00	3.2	247.11	247.50	-3.2	4,523	-0.07%
2022/01/20	0.2	254.00	1	254.00	251.50	-0.9	4,519	-0.02%
2022/01/18	2	259.00	3.2	256.71	258.00	-1.2	4,536	-0.03%
2022/01/17	0.2	255.50	53	255.23	256.00	-52.9	4,551	-1.16%
2022/01/14	0	0.00	2	251.00	250.50	-2	4,571	-0.04%
2022/01/11	1	251.00	1	248.00	253.50	0	4,926	0.00%
2022/01/07	8	248.69	3	256.00	250.00	5	4,977	0.10%
2022/01/06	11	261.73	9	263.83	260.00	2	4,929	0.04%
2022/01/05	0	0.00	6	271.33	262.00	-6	4,848	-0.12%
2022/01/04	4	281.13	2	281.00	277.50	2	4,832	0.04%
2022/01/03	1	289.00	12	282.08	280.00	-11	4,833	-0.23%
2021/12/30	14	281.43	21	275.07	281.50	-7	4,840	-0.14%
2021/12/29	0	0.00	25.1	276.86	278.00	-25.1	4,842	-0.52%
2021/12/28	28	280.54	3	279.67	282.50	25	4,828	0.52%
2021/12/24	37	280.19	16	279.13	277.50	21	4,773	0.44%
2021/12/23	1	266.50	0	0.00	267.50	1	4,697	0.02%
2021/12/22	0	0.00	1	271.50	270.00	-1	4,711	-0.02%
2021/12/21	2	268.00	2	267.00	268.50	0	4,777	0.00%
2021/12/20	0	0.00	3	269.33	269.00	-3	4,840	-0.06%
2021/12/17	0	0.00	0	280.00	272.00	0	4,866	0.00%
2021/12/16	23	278.06	18.2	281.80	278.00	4.8	4,870	0.10%
2021/12/15	3.2	280.73	8.2	276.55	279.50	-5	4,762	-0.10%
2021/12/14	3.2	269.07	14.2	271.48	264.50	-11	4,669	-0.24%
2021/12/13	56.2	278.93	14.2	277.27	269.00	42	4,557	0.92%
2021/12/10	4.2	281.56	8.3	280.79	283.00	-4.1	4,419	-0.09%
2021/12/09	31.2	281.88	46	281.85	287.50	-14.8	4,341	-0.34%
2021/12/08	82	269.66	28	270.18	286.50	54	4,216	1.28%
2021/12/07	44	255.74	1	252.50	260.50	43	4,029	1.07%
2021/12/06	1	238.50	2	240.25	246.00	-1	3,943	-0.03%
2021/12/03	7	249.79	10	252.25	250.50	-3	3,905	-0.08%
2021/12/02	13	251.42	16	248.00	246.50	-3	3,886	-0.08%
2021/12/01	8	251.81	3.1	243.37	250.00	4.9	3,819	0.13%
2021/11/30	31	241.65	6	240.92	239.00	25	3,705	0.67%
2021/11/29	0	0.00	1	227.50	226.00	-1	3,576	-0.03%
2021/11/26	2	231.75	19	237.24	227.00	-17	3,527	-0.48%
2021/11/25	30	241.03	18	243.56	236.00	12	3,475	0.35%
2021/11/24	2	237.25	6.1	232.04	229.50	-4	3,362	-0.12%
2021/11/23	0	0.00	0.1	232.00	231.00	-0.1	3,336	0.00%
2021/11/22	8	241.63	10	234.75	239.00	-2	3,327	-0.06%
2021/11/19	3.1	241.55	6	245.17	240.50	-2.9	3,285	-0.09%
2021/11/18	23	248.37	15.1	248.20	248.00	7.9	3,237	0.24%
2021/11/17	28	244.54	26.1	251.19	258.50	1.9	3,146	0.06%
2021/11/16	11.1	241.80	9.3	237.22	235.00	1.9	2,983	0.06%
2021/11/15	35.3	237.77	149.1	237.82	239.00	-113.8	2,925	-3.89%	大賣/鉅額交易
2021/11/12	64.1	240.44	75	239.24	241.50	-11	2,849	-0.38%
2021/11/11	28	216.29	34	227.76	237.50	-6	2,615	-0.23%
2021/11/10	57	209.39	44	206.80	216.00	13	2,457	0.53%
2021/11/09	39	201.81	31	198.13	205.50	8	2,324	0.34%
2021/11/08	59	194.50	23	192.50	195.00	36	2,192	1.64%
2021/11/05	18	185.58	20	185.98	184.50	-2	2,081	-0.10%
2021/11/04	0	0.00	14	179.43	178.00	-14	1,971	-0.71%
2021/11/03	10	181.30	0	0.00	180.50	10	1,963	0.51%
2021/11/02	10	177.50	3	180.17	177.50	7	1,956	0.36%
2021/11/01	9	178.89	10	177.35	180.00	-1	1,924	-0.05%
2021/10/29	103	173.98	5	169.50	173.50	98	1,860	5.27%	大買/
2021/10/28	3	166.00	20	165.25	163.50	-17	1,818	-0.93%
2021/10/26	16	165.72	15	169.33	167.00	1	1,879	0.05%
2021/10/25	0	0.00	7	163.07	166.00	-7	1,881	-0.37%
2021/10/22	0	170.00	9	166.89	170.00	-9	1,883	-0.48%
2021/10/21	25	176.36	184.1	179.72	169.50	-159.1	1,892	-8.41%	大賣/鉅額交易
2021/10/20	50.1	177.72	85.1	180.38	183.00	-35	1,785	-1.96%
2021/10/19	54.1	178.18	39.1	178.58	183.00	15	1,690	0.89%
2021/10/18	112.1	171.82	46	168.07	177.50	66.1	1,548	4.27%	大買/
2021/10/15	1	159.50	6	160.33	161.50	-5	1,456	-0.34%
2021/10/14	12	159.79	7	159.14	159.50	5	1,460	0.34%
2021/10/13	2	154.50	5	158.60	158.00	-3	1,473	-0.20%
2021/10/12	12	160.50	10	156.90	154.50	2	1,471	0.14%
2021/10/08	6	166.00	2.1	165.02	162.00	4	1,449	0.27%
2021/10/07	0.1	162.80	0	0.00	162.00	0.1	1,417	0.00%
2021/10/06	7	157.64	3	161.50	156.50	4	1,387	0.29%
2021/10/05	4	160.13	0	154.50	161.50	4	1,400	0.28%
2021/10/04	0	150.00	11.4	154.54	155.50	-11.3	1,405	-0.81%
2021/10/01	0.2	152.83	5	153.00	152.00	-4.9	1,412	-0.34%
2021/09/30	1.2	155.46	5.2	158.91	161.00	-4	1,403	-0.28%
2021/09/29	3	161.67	2	158.50	159.00	1	1,375	0.07%
2021/09/28	105	164.40	35.3	157.37	164.50	69.7	1,350	5.16%	大買/
2021/09/27	21.3	159.72	1	154.50	157.50	20.3	1,283	1.58%
2021/09/24	8	159.44	18	156.08	163.50	-10	1,204	-0.83%
2021/09/23	22	149.30	1	150.00	149.00	21	1,173	1.79%
2021/09/10	3	140.50	3	140.00	142.50	0	1,463	0.00%
2021/09/09	9	141.00	9	140.17	141.00	0	1,543	0.00%
2021/09/08	0	0.00	5	139.80	139.00	-5	1,667	-0.30%
2021/09/07	1	148.50	0	0.00	146.00	1	1,775	0.06%
2021/09/06	0	0.00	1	145.00	144.50	-1	1,752	-0.06%
2021/09/03	6	139.75	6	139.25	140.00	0	1,752	0.00%
2021/09/02	0	0.00	1	141.00	138.50	-1	1,769	-0.06%
2021/09/01	3	142.00	3	141.00	142.00	0	1,773	0.00%
2021/08/31	9	140.61	9	139.22	141.00	0	1,763	0.00%
2021/08/30	3	139.50	3	141.50	139.50	0	1,767	0.00%
2021/08/27	3	139.50	3	140.00	140.50	0	1,773	0.00%
2021/08/26	6	141.00	14	140.39	141.00	-8	1,772	-0.45%
2021/08/25	9	140.00	4	140.50	143.50	5	1,778	0.28%
2021/08/24	10	138.45	6	135.50	135.50	4	1,768	0.23%
2021/08/23	8	134.25	6.1	133.00	134.50	1.9	1,752	0.11%
2021/08/20	3	126.50	3	128.50	126.50	0	1,748	0.00%
2021/08/19	6.1	130.99	6	132.25	128.00	0.1	1,746	0.01%
2021/08/18	9	136.50	11	130.55	136.50	-2	1,749	-0.11%
2021/08/17	3	132.50	3	136.00	130.50	0	1,741	0.00%
2021/08/16	6	137.00	8	136.88	137.50	-2	1,736	-0.12%
2021/08/13	3.1	139.53	4	141.88	139.50	-0.9	1,725	-0.05%
2021/08/12	3	143.50	3.1	145.45	144.00	-0.1	1,715	-0.01%
2021/08/11	7	148.86	8	149.13	147.00	-1	1,719	-0.06%
2021/08/10	4	158.88	4	159.00	156.00	0	1,693	0.00%
2021/08/09	0	0.00	4	160.63	160.00	-4	1,706	-0.23%
2021/08/06	3	162.50	5	164.50	162.50	-2	1,720	-0.12%
2021/08/05	4	167.75	14	168.00	167.00	-10	1,728	-0.58%
2021/08/04	2	169.75	2	169.00	170.00	0	1,775	0.00%
2021/08/03	5	169.10	5	170.40	168.50	0	1,818	0.00%
2021/08/02	4	172.50	0	0.00	171.50	4	1,866	0.21%
2021/07/30	4	170.00	5	172.90	168.50	-1	1,873	-0.05%
2021/07/29	1	166.00	14	166.25	165.00	-13	1,869	-0.70%
2021/07/28	19	171.40	5	169.90	169.50	14	1,966	0.71%
2021/07/27	4	171.13	2	176.25	167.00	2	2,102	0.10%
2021/07/26	104.1	170.53	0	0.00	169.00	104.1	2,160	4.82%	大買/鉅額交易
2021/07/22	1	161.00	1	165.50	161.00	0	2,180	0.00%
2021/07/21	0	0.00	1	164.00	164.00	-1	2,173	-0.05%
2021/07/20	0	0.00	2	170.75	168.00	-2	2,162	-0.09%
2021/07/19	1	171.50	0.1	168.50	167.00	0.9	2,146	0.04%
2021/07/15	0.2	178.00	0	0.00	179.50	0.2	2,124	0.01%
2021/07/13	1	178.00	1	184.00	178.00	0	2,145	0.00%
2021/07/12	2	178.75	4	180.50	182.00	-2	2,167	-0.09%
2021/07/09	2	187.50	20	185.58	183.00	-18	2,131	-0.84%
2021/07/08	1	195.00	1	191.50	190.50	0	2,129	0.00%
2021/07/07	2	189.50	1	190.00	188.50	1	2,135	0.05%
2021/07/05	0	0.00	10	192.00	191.50	-10	2,169	-0.46%
2021/07/02	16	189.88	9	190.67	190.00	7	2,170	0.32%
2021/07/01	0	0.00	5	188.70	187.00	-5	2,157	-0.23%
2021/06/30	10	192.80	4.4	192.67	193.00	5.7	2,149	0.26%
2021/06/29	22.4	205.81	1.2	202.98	205.00	21.2	2,124	1.00%
2021/06/28	1	201.50	0	0.00	202.00	1	2,103	0.05%
2021/06/25	4	201.50	7	203.00	199.00	-3	2,083	-0.14%
2021/06/24	3	209.17	6.3	208.40	208.00	-3.3	2,045	-0.16%
2021/06/23	19	213.37	11.1	210.95	213.50	8	2,010	0.40%
2021/06/22	3.1	206.97	5	205.00	207.00	-2	1,967	-0.10%
2021/06/21	3	210.50	12	204.71	209.00	-9	1,880	-0.48%
2021/06/18	8	199.88	17.1	195.90	201.50	-9.1	1,812	-0.50%
2021/06/17	48.1	191.05	400	191.13	193.50	-351.9	1,747	-20.13%	大賣/鉅額交易
2021/06/16	47	185.06	17.1	185.50	181.00	30	1,632	1.83%
2021/06/15	0	0.00	4	169.00	169.50	-4	1,535	-0.26%
2021/06/11	0	0.00	15	168.60	168.00	-15	1,528	-0.98%
2021/06/10	24	172.42	0	0.00	172.50	24	1,524	1.57%
2021/06/09	3	169.33	0	0.00	169.00	3	1,523	0.20%
2021/06/08	0	0.00	1	164.00	165.00	-1	1,560	-0.06%
2021/06/07	6	163.75	1	163.50	163.50	5	1,571	0.32%
2021/06/04	1	163.00	1	164.50	162.00	0	1,564	0.00%
2021/06/03	1	164.50	1	167.00	165.50	0	1,561	0.00%
2021/06/02	0	0.00	8	168.75	166.00	-8	1,559	-0.51%
2021/06/01	3	167.17	0	0.00	166.00	3	1,549	0.19%
2021/05/28	0	0.00	1	164.00	163.00	-1	1,541	-0.06%
2021/05/27	0	0.00	9	161.56	164.50	-9	1,548	-0.58%
2021/05/26	11	163.23	0.2	164.50	162.50	10.9	1,577	0.69%
2021/05/25	2	156.50	2.2	158.03	159.00	-0.2	1,573	-0.01%
2021/05/24	1	154.00	0	0.00	155.00	1	1,566	0.06%
2021/05/21	2	152.75	2	153.50	153.00	0	1,584	0.00%
2021/05/19	2	156.00	1	154.50	156.00	1	1,586	0.06%
2021/05/18	1	146.50	5	147.50	150.00	-4	1,575	-0.25%
2021/05/14	7	155.86	7.1	152.67	152.50	-0.1	1,547	0.00%
2021/05/13	5.2	156.70	6	154.67	158.00	-0.8	1,519	-0.05%
2021/05/12	12	154.96	2.1	153.32	155.00	10	1,491	0.67%
2021/05/11	6.1	165.83	6	164.42	163.00	0.1	1,441	0.00%
2021/05/10	2.3	176.17	1.1	174.91	178.50	1.2	1,396	0.09%
2021/05/07	8.1	174.31	4.1	172.52	174.00	4	1,339	0.30%
2021/05/06	0.1	169.52	0.1	175.50	166.50	0.1	1,317	0.01%
2021/05/05	29.1	178.82	46.1	179.19	176.00	-17	1,283	-1.33%
2021/05/04	58.1	175.94	33.2	174.42	185.50	24.9	1,172	2.12%
2021/05/03	4.2	172.26	8.1	177.56	169.00	-3.9	1,022	-0.38%
2021/04/29	2	170.50	2	168.00	170.50	0	935	0.00%
2021/04/28	0	0.00	2	157.00	155.00	-2	890	-0.22%
2021/04/26	2	157.25	1	157.00	157.50	1	913	0.11%
2021/04/23	2	156.50	2	158.00	159.00	0	919	0.00%
2021/04/22	0	0.00	4	156.50	156.50	-4	925	-0.43%
2021/04/20	1	163.00	3	163.00	163.50	-2	914	-0.22%
2021/04/19	0	0.00	7	164.64	165.00	-7	913	-0.77%
2021/04/16	10	165.65	11	164.14	166.00	-1	899	-0.11%
2021/04/14	0	0.00	10	153.20	155.50	-10	875	-1.14%
2021/04/12	3	165.00	49	165.18	166.50	-46	836	-5.50%
2021/04/09	2	161.50	6	162.83	163.00	-4	802	-0.50%
2021/04/08	5	162.90	0	0.00	164.00	5	794	0.63%
2021/04/07	13	160.54	0	0.00	160.00	13	783	1.66%
2021/04/06	0	0.00	2	159.50	160.00	-2	784	-0.25%
2021/03/31	2	161.25	0	0.00	160.50	2	784	0.26%
2021/03/29	47	160.55	0	0.00	160.50	47	773	6.08%
2021/03/26	0	0.00	1	158.50	158.50	-1	773	-0.13%
2021/03/25	0	0.00	3	157.50	158.50	-3	774	-0.39%
2021/03/22	3	157.67	1	161.95	158.50	2	774	0.26%
2021/03/19	0	0.00	7.1	163.57	162.00	-7.1	764	-0.93%
2021/03/18	15.1	162.63	17	160.85	163.00	-1.9	755	-0.25%
2021/03/17	9	160.00	6	159.00	158.50	3	756	0.40%
2021/03/16	2	159.50	1	160.50	159.50	1	767	0.13%
2021/03/15	14	160.00	2.1	157.00	160.50	11.9	780	1.52%
2021/03/12	5.1	158.10	2	157.00	155.50	3.1	780	0.40%
2021/03/11	1	152.00	1	152.50	154.00	0	733	0.00%
2021/03/08	1	152.00	1	153.50	152.00	0	753	0.00%
2021/03/05	2.1	152.24	1	154.00	151.50	1.1	781	0.13%
2021/03/04	1	153.50	1	155.00	154.00	0	781	0.00%
2021/03/03	2	155.75	2	156.25	156.50	0	785	0.00%
2021/03/02	0	0.00	1	158.50	157.00	-1	781	-0.13%
2021/02/26	8	156.00	2	156.00	156.00	6	773	0.78%
2021/02/24	1	153.50	0	0.00	152.00	1	759	0.13%
2021/02/23	7	154.07	2	153.00	155.00	5	777	0.64%
2021/02/22	1	150.00	1	151.00	151.50	0	771	0.00%
2021/02/19	1	148.50	0	0.00	148.50	1	771	0.13%
2021/02/05	2	142.00	2	142.00	142.00	0	780	0.00%
2021/02/03	6	144.00	6	144.75	144.50	0	808	0.00%
2021/02/02	0	0.00	0	144.00	141.50	0	830	0.00%
2021/02/01	1	139.50	4	139.13	139.50	-3	861	-0.35%
2021/01/29	0	0.00	2	143.00	142.00	-2	924	-0.22%
2021/01/28	5	147.20	5	145.80	146.00	0	952	0.00%
2021/01/27	1	153.00	0	0.00	151.00	1	959	0.10%
2021/01/26	1	146.00	1	147.00	146.50	0	947	0.00%
2021/01/25	1	149.00	1	148.00	149.00	0	952	0.00%
2021/01/22	1	152.00	1	149.50	151.00	0	950	0.00%
2021/01/21	1	153.00	1	152.00	152.00	0	949	0.00%
2021/01/20	0	0.00	5	151.00	151.50	-5	994	-0.50%
2021/01/19	0	0.00	0.2	160.50	160.50	-0.2	1,035	-0.01%
2021/01/18	5	158.40	5.4	159.13	160.00	-0.4	1,041	-0.03%
2021/01/15	1.5	159.88	1	161.00	157.00	0.4	1,069	0.04%
2021/01/14	0.1	160.00	0	0.00	160.00	0.1	1,093	0.01%
2021/01/13	4	157.50	4	157.00	158.00	0	1,139	0.00%
2021/01/12	7	159.14	7	155.07	155.00	0	1,146	0.00%
2021/01/11	2	160.25	2	160.75	160.50	0	1,147	0.00%
2021/01/08	4	158.50	4	156.50	159.00	0	1,152	0.00%
2021/01/07	1	155.50	1	156.00	155.50	0	1,155	0.00%
2021/01/05	1	157.00	1	157.00	158.00	0	1,162	0.00%
2021/01/04	1	157.00	1	158.00	158.00	0	1,172	0.00%
2020/12/31	1	155.50	1	156.00	156.00	0	1,192	0.00%
2020/12/30	1	152.00	1	155.00	156.50	0	1,191	0.00%
2020/12/29	1	154.50	1	153.50	153.00	0	1,189	0.00%
2020/12/28	1	160.00	2	156.25	156.00	-1	1,185	-0.08%
2020/12/25	2	156.50	2	156.75	158.00	0	1,182	0.00%
2020/12/24	1	157.00	1	156.50	156.50	0	1,185	0.00%
2020/12/23	1	156.00	1	156.50	156.00	0	1,188	0.00%
2020/12/22	1	157.00	1	158.50	156.00	0	1,194	0.00%
2020/12/18	1	161.50	0	0.00	161.50	1	1,202	0.08%
2020/12/17	1	165.00	0	0.00	161.00	1	1,210	0.08%
2020/12/16	1	160.00	1	162.50	162.50	0	1,207	0.00%
2020/12/14	0	0.00	0.1	163.00	162.00	-0.1	1,209	-0.01%
2020/12/11	2.1	161.43	26.1	161.56	161.50	-24	1,220	-1.96%
2020/12/10	1	170.50	9	168.00	168.00	-8	1,204	-0.66%
2020/12/09	18.1	172.42	7	172.21	173.00	11.1	1,204	0.92%
2020/12/08	1	169.00	1	167.00	169.00	0	1,190	0.00%
2020/12/07	1	164.50	1	163.50	163.50	0	1,185	0.00%
2020/12/04	1	167.00	0	0.00	166.00	1	1,198	0.08%
2020/12/03	0	0.00	2	167.00	167.00	-2	1,215	-0.16%
2020/12/02	1	168.00	0	0.00	168.00	1	1,239	0.08%
2020/12/01	7	171.21	1	171.50	171.00	6	1,238	0.48%
2020/11/27	1	169.00	15	168.00	169.50	-14	1,249	-1.12%
2020/11/26	1	167.50	1	169.50	168.00	0	1,286	0.00%
2020/11/25	1	171.00	0	0.00	167.50	1	1,324	0.08%
2020/11/24	0	0.00	4	168.75	169.00	-4	1,375	-0.29%
2020/11/20	3	170.50	7	171.00	170.50	-4	1,460	-0.27%
2020/11/19	10	169.25	2	170.50	168.50	8	1,618	0.49%
2020/11/18	0	0.00	3	168.83	167.00	-3	1,696	-0.18%
2020/11/17	2	167.00	1	169.38	166.50	1	1,739	0.06%
2020/11/16	1	164.50	1	166.50	166.00	0	1,773	0.00%
2020/11/13	1	163.05	1	165.00	163.50	0	1,818	0.00%
2020/11/12	2	161.75	3	162.67	162.00	-1	1,892	-0.05%
2020/11/11	2	163.50	0	0.00	162.00	2	2,045	0.10%
2020/11/10	4	167.63	3	169.00	166.00	1	2,140	0.05%
2020/11/09	1	174.50	10.1	172.80	174.00	-9.1	2,132	-0.43%
2020/11/06	17.1	173.03	3.1	170.70	172.50	14	2,113	0.66%
2020/11/05	2.1	162.54	15	162.43	163.00	-12.9	2,060	-0.63%
2020/11/03	0	0.00	2	159.50	159.00	-2	2,073	-0.10%
2020/11/02	2	165.50	0	0.00	159.50	2	2,164	0.09%
2020/10/30	1	164.50	2	164.50	164.50	-1	2,273	-0.04%
2020/10/29	1	167.00	0	0.00	167.50	1	2,306	0.04%
2020/10/28	27	172.17	25	171.68	170.50	2	2,313	0.09%
2020/10/27	15	171.17	2	170.00	169.00	13	2,275	0.57%
2020/10/26	4	166.25	2	166.00	164.50	2	2,231	0.09%
2020/10/23	1	165.00	24	167.31	165.00	-23	2,240	-1.03%
2020/10/22	4	169.00	9	168.06	167.50	-5	2,250	-0.22%
2020/10/21	40	172.44	2	167.75	173.50	38	2,266	1.68%
2020/10/20	0	0.00	8	165.31	164.00	-8	2,244	-0.36%
2020/10/19	1	167.50	11	167.50	167.50	-10	2,257	-0.44%
2020/10/16	25	169.10	2	168.50	168.00	23	2,279	1.01%
2020/10/14	7	169.71	7	170.36	169.50	0	2,338	0.00%
2020/10/13	5	167.00	5	168.00	167.50	0	2,406	0.00%
2020/10/12	0	0.00	2	170.25	169.00	-2	2,440	-0.08%
2020/10/08	1	170.50	1	178.50	170.50	0	2,517	0.00%
2020/09/30	2	176.50	2	175.25	176.50	0	2,767	0.00%
2020/09/25	3	176.50	1	173.50	173.00	2	3,189	0.06%
2020/09/24	0	0.00	0	179.50	179.50	0	3,320	0.00%
2020/09/23	2	188.50	2	189.00	188.50	0	3,339	0.00%
2020/09/22	22	190.32	3	191.17	188.50	19	3,370	0.56%
2020/09/21	2	195.50	2	194.00	189.50	0	3,424	0.00%
2020/09/17	0	0.00	0	191.50	190.50	0	3,462	0.00%
2020/09/16	0	189.50	3	193.00	189.50	-3	3,484	-0.09%
2020/09/15	4	189.13	0	0.00	188.50	4	3,492	0.11%
2020/09/14	2.1	185.73	3	186.00	186.00	-1	3,513	-0.03%
2020/09/11	1	182.00	2	179.75	179.50	-1	3,532	-0.03%
2020/09/10	4	182.00	10	185.20	182.00	-6	3,551	-0.17%
2020/09/09	7	183.07	2	182.75	188.00	5	3,561	0.14%
2020/09/08	7	187.21	7	188.79	185.00	0	3,573	0.00%
2020/09/07	1	186.50	12	194.04	188.50	-11	3,645	-0.30%
2020/09/04	6	196.17	2	194.25	199.50	4	3,884	0.10%
2020/09/03	11	201.64	64	197.57	195.00	-53	3,896	-1.36%
2020/09/02	1	197.00	1	197.50	197.00	0	3,903	0.00%
2020/09/01	5	199.80	9	198.50	195.50	-4	3,919	-0.10%
2020/08/31	2	200.50	5	201.20	199.00	-3	3,943	-0.08%
2020/08/28	16	198.41	9.1	198.10	197.50	6.9	4,003	0.17%
2020/08/27	7.1	194.57	4	194.00	194.00	3.1	4,066	0.08%
2020/08/26	5	194.20	73	197.92	194.00	-68	4,069	-1.67%
2020/08/25	85	200.51	45.1	192.87	203.50	40	4,036	0.99%
2020/08/24	53	187.37	20	186.73	188.00	33	3,950	0.84%
2020/08/21	13.1	177.62	4	180.00	178.00	9.1	3,915	0.23%
2020/08/20	2	177.50	5	180.10	178.50	-3	3,960	-0.08%
2020/08/19	7	193.64	19	193.63	191.50	-12	4,033	-0.30%
2020/08/18	11	198.41	34	194.03	200.00	-23	4,208	-0.55%
2020/08/17	50	194.42	39.1	191.77	193.50	10.9	4,351	0.25%
2020/08/14	62	182.61	32	181.14	182.50	30	4,355	0.69%
2020/08/13	11.1	170.59	1	172.00	170.50	10.1	4,345	0.23%
2020/08/12	1	170.00	0	0.00	168.00	1	4,377	0.02%
2020/08/11	1	175.00	0	0.00	172.00	1	4,442	0.02%
2020/08/10	3	174.00	1	182.50	173.50	2	4,578	0.04%
2020/08/07	2	178.50	0	0.00	178.50	2	4,722	0.04%
2020/08/06	33	181.30	54	179.75	179.00	-21	4,939	-0.43%
2020/08/05	34	182.96	39	172.63	185.50	-5	5,138	-0.10%
2020/08/04	30	166.85	2	162.50	169.00	28	5,108	0.55%
2020/08/03	6	167.67	22	169.48	165.50	-16	5,098	-0.31%
2020/07/31	1	168.50	126	169.01	168.50	-125	5,140	-2.43%	大賣/鉅額交易
2020/07/30	1	169.50	1	170.50	169.50	0	5,150	0.00%
2020/07/29	5	170.40	0	0.00	172.00	5	5,187	0.10%
2020/07/28	2	165.50	29	167.62	167.00	-27	5,217	-0.52%
2020/07/27	18	174.44	0	0.00	174.00	18	5,239	0.34%
2020/07/24	0	0.00	28	171.71	165.50	-28	5,284	-0.53%
2020/07/23	38	171.34	0	0.00	171.50	38	5,307	0.72%
2020/07/22	0	0.00	116	172.18	172.00	-116	5,350	-2.17%	大賣/鉅額交易
2020/07/21	1	176.50	0	0.00	174.50	1	5,381	0.02%
2020/07/20	0	0.00	10.1	170.49	178.00	-10.1	5,429	-0.19%
2020/07/17	0	0.00	1.1	173.82	170.50	-1.1	5,538	-0.02%
2020/07/16	12	172.71	1	170.50	173.00	11	5,522	0.20%
2020/07/15	1.1	171.86	1	173.50	170.50	0.1	5,579	0.00%
2020/07/14	0	0.00	1.1	168.63	170.50	-1.1	5,586	-0.02%
2020/07/13	5.1	170.65	6	170.50	166.50	-0.9	5,620	-0.02%
2020/07/10	1	163.50	26	163.50	165.00	-25	5,637	-0.44%
2020/07/09	28	162.59	5	166.60	162.50	23	5,706	0.40%
2020/07/08	1	168.00	14	169.82	167.00	-13	5,735	-0.23%
2020/07/07	8	163.75	9	164.39	165.00	-1	5,738	-0.02%
2020/07/06	9	158.78	38.2	157.38	158.00	-29.2	5,805	-0.50%
2020/07/03	44.1	152.62	29	151.05	150.50	15.1	5,796	0.26%
2020/07/02	6	143.67	2	143.50	144.00	4	5,840	0.07%
2020/07/01	6.2	141.17	2	142.25	142.50	4.2	5,994	0.07%
2020/06/30	21	141.00	8	141.56	140.00	13	6,121	0.21%
2020/06/29	3	137.17	28	137.41	136.00	-25	6,231	-0.40%
2020/06/24	11	141.55	6	140.50	139.50	5	6,279	0.08%
2020/06/23	13	142.00	21	141.52	140.50	-8	6,277	-0.13%
2020/06/22	22	141.05	1	141.50	141.50	21	6,288	0.33%
2020/06/19	1	139.50	3	139.33	139.00	-2	6,313	-0.03%
2020/06/18	3	140.50	1	143.00	140.50	2	6,320	0.03%
2020/06/17	2	138.00	2	138.50	138.50	0	6,329	0.00%
2020/06/16	7	140.93	1	142.00	141.00	6	6,337	0.09%
2020/06/15	6	142.92	3	141.83	139.00	3	6,395	0.05%
2020/06/12	32	142.86	66	143.95	144.50	-34	6,449	-0.53%
2020/06/11	64	155.48	86	153.12	148.00	-22	6,432	-0.34%
2020/06/10	2	146.50	13	146.35	145.00	-11	6,215	-0.18%
2020/06/09	10	145.95	12	145.00	148.00	-2	6,234	-0.03%
2020/06/08	11	144.45	9	148.33	143.00	2	6,258	0.03%
2020/06/05	21	147.14	2	148.75	147.50	19	6,285	0.30%
2020/06/04	13	146.08	31	147.32	150.50	-18	6,265	-0.29%
2020/06/03	31	144.60	23	145.54	144.50	8	6,213	0.13%
2020/06/02	11	141.41	21	140.35	138.00	-10	6,119	-0.16%
2020/06/01	23	141.43	15	141.33	141.50	8	6,145	0.13%
2020/05/29	17	138.09	7.1	139.72	141.00	10	6,172	0.16%
2020/05/28	24.1	139.82	23	138.54	136.00	1.1	6,217	0.02%
2020/05/27	16	137.34	12	138.88	139.00	4	6,225	0.06%
2020/05/26	2	147.18	11	149.86	143.00	-9	6,218	-0.14%
2020/05/25	94	149.39	182	146.82	148.00	-88	6,180	-1.42%	大賣/
2020/05/22	69	141.77	56	143.42	139.00	13	6,080	0.21%
2020/05/21	838	135.17	97.1	137.52	142.00	741	5,907	12.54%	大買/鉅額交易
2020/05/20	68	127.68	40.1	127.52	129.50	27.9	5,801	0.48%
2020/05/19	1.1	120.63	4	121.50	122.00	-2.9	5,788	-0.05%
2020/05/18	30	122.23	4	127.38	119.50	26	5,828	0.45%
2020/05/15	71	133.98	78	132.79	128.50	-7	5,845	-0.12%
2020/05/14	28	130.19	41	130.07	128.00	-13	5,874	-0.22%
2020/05/13	29	128.41	77	130.10	127.00	-48	5,813	-0.83%
2020/05/12	194	126.98	148	126.20	127.00	46	5,654	0.81%	大買/大賣/
2020/05/11	28	120.45	20	120.73	121.00	8	5,411	0.15%
2020/05/08	6	117.42	5	116.70	116.50	1	5,363	0.02%
2020/05/07	13	116.96	3	116.33	116.00	10	5,442	0.18%
2020/05/06	19	114.42	51	114.34	114.00	-32	5,503	-0.58%
2020/05/05	13	116.58	14	116.36	114.00	-1	5,586	-0.02%
2020/05/04	20	117.75	3	115.83	119.00	17	5,649	0.30%
2020/04/30	15	116.93	18	117.64	117.00	-3	5,680	-0.05%
2020/04/29	45	116.42	83	116.17	116.00	-38	5,738	-0.66%
2020/04/28	1	120.50	16	121.50	120.00	-15	5,738	-0.26%
2020/04/27	17	124.32	14	124.11	122.00	3	5,716	0.05%
2020/04/24	18	124.03	3	122.50	122.50	15	5,662	0.26%
2020/04/23	15	121.73	7	124.93	123.00	8	5,619	0.14%
2020/04/22	90	123.98	6	122.67	125.00	84	5,597	1.50%
2020/04/21	2	118.50	2	118.50	116.50	0	5,477	0.00%
2020/04/20	19	117.34	19	118.21	117.50	0	5,427	0.00%
2020/04/17	12	118.46	11	120.00	115.50	1	5,334	0.02%
2020/04/16	14	122.18	11	121.77	119.50	3	5,251	0.06%
2020/04/15	0	0.00	0.1	133.00	122.00	-0.1	5,178	0.00%
2020/04/14	5	124.40	4	122.13	125.00	1	5,089	0.02%
2020/04/13	10	121.25	5	121.50	120.00	5	4,984	0.10%
2020/04/10	16	124.09	16	125.09	124.00	0	4,882	0.00%
2020/04/09	7	130.86	23	125.35	127.00	-16	4,739	-0.34%
2020/04/08	4	129.35	4	130.38	126.00	0	4,530	0.00%
2020/04/07	38	130.84	32	129.50	134.00	6	4,402	0.14%
2020/04/06	25	120.10	22	118.18	122.50	3	4,220	0.07%
2020/04/01	22	110.34	17	111.62	111.50	5	4,037	0.12%
2020/03/31	38	106.32	37	107.27	106.00	1	3,877	0.03%
2020/03/27	1	97.00	7	97.79	94.20	-6	3,634	-0.17%
2020/03/26	1	97.20	1	99.60	97.60	0	3,602	0.00%
2020/03/25	5	98.46	4	99.19	95.90	1	3,566	0.03%
2020/03/24	5	94.20	1	95.50	94.50	4	3,518	0.11%
2020/03/20	4	86.58	5	85.44	88.90	-1	3,434	-0.03%
2020/03/19	6	85.32	11	85.14	80.90	-5	3,397	-0.15%
2020/03/18	323	89.71	11	92.27	87.00	312	3,319	9.40%	大買/鉅額交易
2020/03/17	17	88.23	15	87.59	90.50	2	3,244	0.06%
2020/03/16	8	87.99	13	87.15	84.50	-5	3,179	-0.16%
2020/03/13	0	0.00	7	81.50	86.10	-7	3,132	-0.22%
2020/03/12	1	90.90	6	90.92	88.70	-5	3,080	-0.16%
2020/03/11	1	100.00	2	98.50	94.60	-1	3,023	-0.03%
2020/03/10	2	98.40	2	99.80	105.00	0	2,960	0.00%
2020/03/09	5	100.80	2	101.50	98.20	3	2,913	0.10%
2020/03/06	2	106.75	0	0.00	106.50	2	2,867	0.07%
2020/03/05	2	110.00	1	112.50	110.00	1	2,839	0.04%
2020/03/04	7	110.86	6	106.00	107.50	1	2,772	0.04%
2020/03/02	3	104.00	4	104.25	105.00	-1	2,563	-0.04%
2020/02/27	1	107.00	3	104.48	102.50	-2	2,500	-0.08%
2020/02/26	4	109.63	8.1	111.42	107.50	-4.1	2,416	-0.17%
2020/02/25	16	111.31	6	110.17	109.50	10	2,399	0.42%
2020/02/24	6	106.67	8	108.31	105.50	-2	2,287	-0.09%
2020/02/21	2	107.75	1	107.00	107.00	1	2,234	0.04%
2020/02/20	3	110.83	3	111.00	110.50	0	2,186	0.00%
2020/02/19	6	106.75	41	107.20	105.50	-35	2,102	-1.66%
2020/02/18	4	113.38	22	113.64	108.50	-18	2,035	-0.88%
2020/02/17	9	119.22	6	118.76	120.50	3	1,939	0.15%
2020/02/14	7	114.57	52	116.62	118.00	-45	1,757	-2.56%
2020/02/13	25	111.78	20	110.35	107.50	5	1,640	0.30%
2020/02/12	5	108.60	11.1	108.86	108.00	-6.1	1,551	-0.39%
2020/02/11	7.1	108.23	8	109.38	110.50	-0.9	1,500	-0.06%
2020/02/10	6.1	110.38	7	110.79	107.00	-0.9	1,459	-0.06%
2020/02/07	24	111.02	39	109.69	107.50	-15	1,351	-1.11%
2020/02/06	2	107.75	35	104.73	109.00	-33	1,232	-2.68%
2020/02/05	13	100.11	20	98.45	102.50	-7	1,126	-0.62%
2020/02/04	8	94.80	9	95.06	95.70	-1	1,007	-0.10%
2020/02/03	34	93.37	83	92.98	92.00	-49	928	-5.28%
2020/01/31	79	89.71	10	86.15	89.80	69	803	8.59%
2020/01/30	36	81.70	17	82.12	81.70	19	734	2.59%
2020/01/20	10	83.00	9	84.04	84.30	1	748	0.13%
2020/01/17	2	81.55	19	82.55	82.80	-17	742	-2.29%
2020/01/16	18	84.17	1.1	85.01	81.20	17	739	2.29%
2020/01/15	3	81.87	0.1	83.00	82.80	3	701	0.42%
2020/01/14	0.1	78.90	1	80.60	79.00	-0.9	692	-0.13%
2020/01/13	1	79.50	0	0.00	79.50	1	735	0.14%
2020/01/10	10	79.98	19	78.18	80.40	-9	754	-1.19%
2020/01/09	4	80.25	0	0.00	79.10	4	791	0.51%
2020/01/08	43	79.80	0	0.00	79.80	43	834	5.16%
2020/01/06	1	77.00	1	78.70	78.70	0	891	0.00%
2020/01/03	1	78.80	1	77.80	78.00	0	889	0.00%
2019/12/27	0	0.00	5	76.06	76.00	-5	923	-0.54%
2019/12/26	0	0.00	9	76.44	76.40	-9	954	-0.94%
2019/12/23	0	0.00	2	76.75	76.70	-2	973	-0.21%
2019/12/20	0	0.00	1	77.30	77.80	-1	975	-0.10%
2019/12/17	0	0.00	2	77.25	76.90	-2	990	-0.20%
2019/12/16	0	0.00	1	76.60	76.60	-1	1,006	-0.10%
2019/12/13	0	0.00	11	77.60	77.10	-11	1,014	-1.08%
2019/12/12	5	79.30	16	79.63	79.30	-11	1,030	-1.07%
2019/12/11	20	80.20	2	79.70	79.30	18	1,054	1.71%
2019/12/09	0	0.00	14	79.83	79.00	-14	1,197	-1.17%
2019/12/06	10	78.99	0	0.00	79.00	10	1,197	0.84%
2019/12/05	0	0.00	4	77.70	77.90	-4	1,191	-0.34%
2019/12/04	0	0.00	1	77.30	77.20	-1	1,190	-0.08%
2019/12/03	4	76.35	0	0.00	77.60	4	1,185	0.34%
2019/11/29	0	0.00	1	75.40	75.20	-1	1,175	-0.09%
2019/11/26	0	0.00	3.1	77.59	78.30	-3.1	1,163	-0.27%
2019/11/25	3.1	77.47	5	77.20	77.20	-1.9	1,155	-0.16%
2019/11/22	5	81.28	13	81.20	78.40	-8	1,146	-0.70%
2019/11/21	0	0.00	0	79.70	80.00	0	1,078	0.00%
2019/11/18	4	78.05	0.1	78.30	77.90	3.9	1,047	0.37%
2019/11/15	32.1	77.37	2	76.40	77.30	30.1	1,033	2.91%
2019/11/14	0	0.00	2	75.10	75.10	-2	1,011	-0.20%
2019/11/13	1	73.70	0	0.00	73.70	1	1,006	0.10%
2019/11/11	0	0.00	8	72.19	72.20	-8	1,001	-0.80%
2019/11/08	7	74.64	1	74.10	74.30	6	1,006	0.60%
2019/10/31	0	0.00	2	75.00	75.10	-2	982	-0.20%
2019/10/29	1	77.40	0	0.00	75.20	1	971	0.10%
2019/10/28	22	79.19	2	81.00	78.80	20	944	2.12%
2019/10/23	1	78.60	25	79.62	78.60	-24	879	-2.73%
2019/10/22	0	0.00	3	78.57	78.90	-3	838	-0.36%
2019/10/21	8	79.58	8	79.39	79.20	0	819	0.00%
2019/10/18	2	77.00	10	77.60	77.60	-8	764	-1.05%
2019/10/17	3	76.97	4	77.30	77.30	-1	738	-0.14%
2019/10/16	49	76.91	21	76.30	77.20	28	686	4.08%
2019/10/15	29	76.48	2	76.45	78.30	27	625	4.32%
2019/10/08	10	72.06	0	0.00	71.90	10	526	1.90%
2019/10/03	4	69.80	4	70.40	69.80	0	480	0.00%
2019/10/02	5	72.60	7	71.13	71.10	-2	472	-0.43%
2019/10/01	2	70.30	0	0.00	70.10	2	437	0.46%
2019/09/25	0	0.00	2	69.50	69.50	-2	415	-0.48%
2019/09/16	0	0.00	0.1	71.40	71.40	-0.1	364	-0.02%
2019/09/12	7.1	70.00	8	70.51	70.00	-0.9	329	-0.27%
2019/09/11	0	0.00	2	67.60	67.60	-2	196	-1.02%
2019/08/28	1	58.50	0	0.00	58.40	1	157	0.64%
2019/08/13	1	60.00	0	0.00	59.40	1	153	0.65%
2019/07/11	0	0.00	1.1	60.13	60.10	-1.1	160	-0.65%
2019/07/10	0.1	60.40	0	0.00	60.40	0.1	158	0.03%
2019/07/01	0	0.00	4	60.00	59.80	-4	184	-2.17%
2019/06/27	5	59.82	0	0.00	59.90	5	189	2.64%
2019/06/26	6	62.73	0	0.00	62.70	6	179	3.35%
2019/05/15	0	0.00	1	61.00	61.20	-1	345	-0.29%
2019/05/14	1	60.30	0	0.00	60.30	1	350	0.29%
2019/05/13	0	0.00	1	58.70	58.60	-1	350	-0.29%
2019/04/22	3	64.60	3	64.00	64.00	0	347	0.00%
2019/04/03	2	66.50	1	65.30	65.30	1	341	0.29%
2019/03/22	0	0.00	1	65.40	64.80	-1	319	-0.31%
2019/03/21	0	0.00	2	65.90	65.50	-2	317	-0.63%
2019/03/20	2	64.50	37	63.69	65.90	-35	307	-11.37%
2019/03/18	1	64.00	2	63.50	63.10	-1	292	-0.34%
2019/03/15	2	63.20	0	0.00	62.90	2	285	0.70%
2019/03/07	0	0.00	1	62.10	61.70	-1	270	-0.37%
2019/02/22	0	0.00	1	62.00	62.40	-1	262	-0.38%
2019/02/21	0	0.00	2	62.20	62.10	-2	259	-0.77%
2019/02/20	39	62.75	2	61.80	62.70	37	253	14.58%
2019/02/19	2	61.15	0	0.00	61.40	2	240	0.83%
2019/02/18	1	59.50	0	0.00	61.20	1	217	0.46%
2019/01/14	7	52.53	0	0.00	52.50	7	194	3.61%
2019/01/11	1	52.70	1	52.80	52.80	0	194	0.00%
2018/12/26	0	0.00	17	53.53	53.70	-17	212	-7.98%
2018/12/24	17	56.60	0	0.00	56.60	17	210	8.08%
2018/12/21	0	0.00	0.1	54.10	53.70	-0.1	210	-0.02%
2018/12/13	0.1	55.90	0	0.00	56.20	0.1	223	0.02%
2018/10/11	0	0.00	84	47.35	47.70	-84	496	-16.93%
2018/10/03	0	0.00	70	55.39	55.30	-70	498	-14.05%
2018/09/10	0	0.00	7	54.10	52.50	-7	556	-1.26%
2018/09/07	0	0.00	12	58.00	57.30	-12	552	-2.17%
2018/08/17	0	0.00	1	66.00	66.00	-1	734	-0.14%
2018/08/08	0	0.00	1	70.90	71.10	-1	780	-0.13%
2018/08/07	0	0.00	0.3	70.20	70.20	-0.3	798	-0.03%
2018/08/06	0.2	69.50	0	0.00	70.00	0.2	794	0.02%
2018/07/31	0	0.00	1	68.50	68.30	-1	940	-0.11%
2018/07/30	1	68.80	0	0.00	68.00	1	950	0.11%
2018/07/27	3.1	68.76	3	68.63	68.50	0.1	975	0.01%
2018/07/26	2	69.55	2	70.45	69.50	0	983	0.00%
2018/07/25	5	68.86	4	69.88	70.30	1	988	0.10%
2018/07/19	1	65.80	0	0.00	65.70	1	1,060	0.09%
2018/07/18	2	66.50	7	66.11	66.70	-5	1,080	-0.46%
2018/07/13	0	0.00	80	65.03	65.10	-80	1,123	-7.12%
2018/06/21	0	0.00	90	70.14	70.10	-90	1,719	-5.23%
2018/06/15	4	73.30	0	0.00	73.20	4	2,050	0.20%
2018/06/14	0	0.00	1	73.00	73.30	-1	2,137	-0.05%
2018/06/08	6	83.70	7	81.00	81.00	-1	2,466	-0.04%
2018/06/06	11	80.93	0	0.00	80.50	11	2,612	0.42%
2018/06/05	9	79.78	0	0.00	79.90	9	2,719	0.33%
2018/06/04	12	80.09	0	0.00	79.20	12	2,941	0.41%
2018/05/31	8	80.41	0	0.00	77.70	8	3,244	0.25%
2018/05/30	3	80.47	3	77.57	79.20	0	3,406	0.00%
2018/05/29	2	78.45	0	0.00	77.90	2	3,464	0.06%
2018/05/28	43	79.39	23	79.27	78.20	20	3,548	0.56%
2018/05/25	41	75.93	0	0.00	76.10	41	3,600	1.14%
2018/05/24	1	74.80	1	74.20	74.80	0	3,687	0.00%
2018/05/23	3	73.67	18	73.93	73.90	-15	3,712	-0.40%
2018/05/22	6	77.95	0	0.00	76.90	6	3,701	0.16%
2018/05/21	0	0.00	1	76.30	76.00	-1	3,707	-0.03%
2018/05/18	0	0.00	1	74.90	75.00	-1	3,710	-0.03%
2018/05/17	1	75.50	21	76.26	75.20	-20	3,709	-0.54%
2018/05/16	0	0.00	3	78.17	78.00	-3	3,695	-0.08%
2018/05/15	5	81.36	1	80.60	78.70	4	3,696	0.11%
2018/05/14	5	78.70	0	0.00	79.40	5	3,694	0.14%
2018/05/11	2	79.35	12	78.93	78.00	-10	3,690	-0.27%
2018/05/10	4	81.15	31	80.22	81.00	-27	3,669	-0.74%
2018/05/09	76	79.45	2	80.25	79.20	74	3,612	2.05%
2018/05/07	0	0.00	2	74.50	74.80	-2	3,576	-0.06%
2018/05/04	4	75.48	2	75.60	74.80	2	3,601	0.06%
2018/05/03	32	74.27	0	0.00	73.50	32	3,601	0.89%
2018/05/02	4	76.00	15	77.44	75.30	-11	3,637	-0.30%
2018/04/30	4	77.50	15	78.45	77.30	-11	3,624	-0.30%
2018/04/27	27	79.56	5	76.56	79.60	22	3,603	0.61%
2018/04/26	4	74.00	4	77.65	73.50	0	3,514	0.00%
2018/04/25	0	0.00	1	76.60	77.00	-1	3,504	-0.03%
2018/04/24	10	78.94	4	81.40	76.30	6	3,506	0.17%
2018/04/20	8	80.90	2	80.50	80.80	6	3,481	0.17%
2018/04/19	27	84.37	20	82.62	82.20	7	3,476	0.20%
2018/04/18	16	82.40	4	82.85	80.70	12	3,434	0.35%
2018/04/17	2	83.20	2	83.90	83.00	0	3,412	0.00%
2018/04/16	3	82.80	3	86.40	82.90	0	3,398	0.00%
2018/04/13	3	86.50	3	88.20	86.10	0	3,374	0.00%
2018/04/12	3	86.40	3	87.40	86.30	0	3,326	0.00%
2018/04/11	4	87.38	4	88.58	87.30	0	3,333	0.00%
2018/04/10	3	86.50	14	88.49	86.00	-11	3,340	-0.33%
2018/04/09	0	0.00	28	89.63	90.50	-28	3,308	-0.85%
2018/04/03	3	92.57	17	92.27	91.80	-14	3,262	-0.43%
2018/04/02	14	97.75	1	98.00	94.10	13	3,221	0.40%
2018/03/31	7	94.04	0	0.00	92.30	7	3,151	0.22%
2018/03/30	1	94.00	11	88.23	88.30	-10	3,118	-0.32%
2018/03/29	11	94.54	0	0.00	91.80	11	3,107	0.35%
2018/03/28	30	92.50	3	95.30	92.50	27	3,105	0.87%
2018/03/27	2	96.95	2	97.45	95.40	0	3,090	0.00%
2018/03/26	1	101.50	1	100.50	95.00	0	3,032	0.00%
2018/03/23	1	98.80	0	0.00	97.10	1	2,911	0.03%
2018/03/22	2	94.65	17	92.84	91.60	-15	2,799	-0.54%
2018/03/21	19	101.17	3	100.70	97.00	16	2,738	0.58%
2018/03/20	12	99.37	19	100.15	102.00	-7	2,568	-0.27%
2018/03/19	43	97.39	34	97.82	100.50	9	2,479	0.36%
2018/03/16	115	94.25	27	93.34	93.60	88	2,302	3.82%	大買/
2018/03/15	3	90.17	5	90.48	94.00	-2	2,243	-0.09%
2018/03/14	11	89.48	11.1	89.69	88.50	-0.1	2,181	0.00%
2018/03/13	10	88.91	10	89.60	90.00	0	2,135	0.00%
2018/03/12	22	85.36	22	85.35	85.00	0	2,053	0.00%
2018/03/09	6.1	94.25	5	94.30	92.00	1.1	1,963	0.05%
2018/03/08	18	95.94	19	94.83	97.50	-1	1,856	-0.05%
2018/03/07	0	0.00	4	93.05	93.00	-4	1,633	-0.24%
2018/03/06	1	88.00	0	0.00	90.20	1	1,437	0.07%
2018/03/05	20	92.30	20	92.38	89.40	0	1,420	0.00%
2018/03/02	1	85.50	1	85.10	87.00	0	1,258	0.00%
2018/03/01	6	84.13	2	83.30	83.40	4	1,187	0.34%
2018/02/27	0	0.00	17	77.83	82.50	-17	1,096	-1.55%
2018/02/26	26	82.71	29	81.99	79.50	-3	1,021	-0.29%
2018/02/23	7	74.90	0	0.00	76.30	7	926	0.76%
2018/02/21	4	70.30	0	0.00	69.60	4	897	0.45%
2018/02/12	1	66.60	1	67.10	65.90	0	883	0.00%
2018/02/09	0	0.00	2	60.05	63.70	-2	885	-0.23%
2018/02/08	0	0.00	10	65.83	65.00	-10	882	-1.13%
2018/02/07	1	66.20	1	66.80	66.20	0	883	0.00%
2018/02/06	1	65.20	4	66.03	65.10	-3	880	-0.34%
2018/02/05	2	72.30	2	72.00	72.30	0	876	0.00%
2018/02/02	1	74.70	0	0.00	74.90	1	882	0.11%
2018/02/01	0	0.00	3	74.80	74.30	-3	896	-0.33%
2018/01/31	11	76.47	2	76.40	76.20	9	889	1.01%
2018/01/30	0	0.00	26	78.37	77.50	-26	885	-2.94%
2018/01/29	2	83.00	24	81.37	83.00	-22	865	-2.54%
2018/01/26	2	80.00	0	0.00	79.40	2	840	0.24%
2018/01/25	3	79.30	38	78.01	76.70	-35	831	-4.21%
2018/01/24	46	77.00	0	0.00	74.50	46	791	5.81%
2018/01/23	14	73.47	4	72.23	72.00	10	757	1.32%
2018/01/22	5	72.82	0	0.00	72.60	5	765	0.65%
2018/01/19	0	0.00	3	71.50	71.20	-3	778	-0.39%
2018/01/18	7	73.51	0	0.00	71.90	7	784	0.89%
2018/01/17	0	0.00	1	72.20	71.40	-1	784	-0.13%
2018/01/15	0	0.00	6	70.63	70.50	-6	807	-0.74%
2018/01/12	14	70.38	0	0.00	70.00	14	838	1.67%
2018/01/11	10	71.04	0	0.00	70.50	10	864	1.16%
2018/01/10	0	0.00	13	68.92	68.30	-13	889	-1.46%
2018/01/09	0	0.00	9	69.33	69.50	-9	944	-0.95%
2018/01/08	0	0.00	8	71.14	70.50	-8	986	-0.81%
2018/01/05	4	76.40	76	74.09	72.00	-72	998	-7.21%
2018/01/04	91	75.18	0	0.00	76.00	91	978	9.30%
2018/01/03	8	69.43	0	0.00	69.40	8	941	0.85%
2018/01/02	8	69.26	0	0.00	68.20	8	936	0.85%