高力 (8996)-合庫-高雄券商分點個股進出

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

高力

(8996)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高力 (8996)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/11/20	66	345.63	5	343.20	341.00	61	3,623	1.68%
2024/11/19	2	331.25	3.2	335.29	342.50	-1.2	3,495	-0.03%
2024/11/18	14	318.14	3.1	328.02	311.50	10.9	3,369	0.32%
2024/11/15	62	318.56	33	322.95	323.50	29	3,167	0.92%
2024/11/14	91	295.61	1	312.50	294.50	90	3,101	2.90%
2024/11/12	1	306.00	1	301.50	301.50	0	3,117	0.00%
2024/11/11	1	312.00	1.1	311.67	313.00	-0.1	3,121	0.00%
2024/11/08	1	306.50	1	305.50	305.50	0	3,152	0.00%
2024/11/07	1	310.50	0	0.00	309.00	1	3,184	0.03%
2024/11/01	1.2	306.13	0	0.00	305.00	1.2	3,317	0.04%
2024/10/30	0.1	324.50	0	0.00	322.00	0.1	3,338	0.00%
2024/10/29	0	314.50	0	0.00	315.50	0	3,356	0.00%
2024/10/28	1	333.00	1	325.50	325.50	0	3,358	0.00%
2024/10/25	1.1	329.64	3	333.33	332.50	-2	3,397	-0.06%
2024/10/24	2.2	343.17	1	336.00	336.00	1.2	3,473	0.04%
2024/10/23	2	349.25	12	349.58	350.00	-10	3,454	-0.29%
2024/10/22	3	346.79	1	346.00	343.00	2	3,458	0.06%
2024/10/21	1	350.00	2	351.50	351.50	-1	3,474	-0.03%
2024/10/18	1	351.00	0	0.00	346.00	1	3,485	0.03%
2024/10/17	1	351.99	1	349.00	349.00	0	3,504	0.00%
2024/10/16	3	351.35	3	353.00	356.00	0	3,536	0.00%
2024/10/15	5	358.49	2	360.75	359.50	3	3,653	0.08%
2024/10/14	4	353.35	4	354.50	354.00	0	3,695	0.00%
2024/10/11	3.1	345.64	2	336.00	336.00	1.1	3,661	0.03%
2024/10/09	12	354.50	1	361.50	352.00	11	3,625	0.30%
2024/10/08	54	357.46	2	354.75	355.00	52	3,601	1.44%
2024/10/07	0.3	370.06	0	0.00	351.50	0.3	3,565	0.01%
2024/10/04	1.1	398.66	1	392.00	390.50	0.1	3,536	0.00%
2024/10/01	0	406.67	0.1	407.50	405.00	-0.1	3,567	0.00%
2024/09/27	2.1	423.24	0.2	417.50	415.50	1.9	3,737	0.05%
2024/09/25	3	426.31	2	434.00	430.00	1	3,833	0.03%
2024/09/24	2.1	403.82	2	405.00	408.00	0.1	3,853	0.00%
2024/09/23	5.2	399.99	1	395.00	400.00	4.2	3,876	0.11%
2024/09/20	11	401.23	2.3	400.09	395.00	8.7	3,945	0.22%
2024/09/19	2.3	395.15	5.1	393.69	402.00	-2.8	3,982	-0.07%
2024/09/18	7.2	375.84	3	372.33	372.00	4.2	3,939	0.11%
2024/09/16	28.3	378.01	2	377.25	378.50	26.3	3,941	0.67%
2024/09/13	2	396.23	1	394.00	398.50	1	3,923	0.03%
2024/09/12	1	400.00	1.2	399.39	398.50	-0.2	3,908	0.00%
2024/09/11	4.1	375.22	4.1	379.37	382.50	-0.1	3,898	0.00%
2024/09/10	24.1	384.84	5.1	386.31	371.00	19	3,898	0.49%
2024/09/09	5.1	379.68	11.1	387.60	399.00	-6.1	3,734	-0.16%
2024/09/06	13	357.70	3	360.17	363.00	10	3,581	0.28%
2024/09/05	135	362.48	6	361.25	359.50	129	3,540	3.64%	大買/鉅額交易
2024/09/04	177.1	342.54	3	346.33	345.00	174.1	3,460	5.03%	大買/鉅額交易
2024/09/03	30.2	366.88	3	368.33	364.50	27.2	3,402	0.80%
2024/09/02	47	371.55	2	375.50	370.00	45	3,372	1.33%
2024/08/30	2	370.25	5	374.50	371.50	-3	3,336	-0.09%
2024/08/29	74.2	368.06	3	366.67	362.50	71.2	3,266	2.18%
2024/08/28	12.1	377.43	3	376.17	374.00	9.1	3,211	0.28%
2024/08/27	1	364.50	1	367.50	379.00	0	3,182	0.00%
2024/08/26	1	372.00	1	363.50	362.00	0	3,265	0.00%
2024/08/23	1	358.50	1	361.50	364.50	0	3,299	0.00%
2024/08/22	1	364.00	1	365.00	364.00	0	3,359	0.00%
2024/08/21	1	355.49	0	353.00	356.00	1	3,444	0.03%
2024/08/20	3	361.67	2.2	363.41	359.00	0.8	3,597	0.02%
2024/08/19	21.1	348.46	1	350.55	352.00	20.1	3,590	0.56%
2024/08/16	0.1	344.00	0	0.00	350.00	0.1	3,571	0.00%
2024/08/15	0	334.00	1	336.99	336.00	-1	3,524	-0.03%
2024/08/14	2	334.50	1	346.50	338.00	1	3,509	0.03%
2024/08/13	0.1	327.50	0	0.00	334.00	0.1	3,447	0.00%
2024/08/12	1	330.00	1	334.00	331.50	0	3,437	0.00%
2024/08/09	0	316.25	1.1	323.25	314.00	-1.1	3,383	-0.03%
2024/08/08	3	309.00	2	295.50	297.00	1	3,336	0.03%
2024/08/06	0	270.50	0	0.00	282.00	0	3,215	0.00%
2024/08/05	0.1	295.50	0	0.00	295.50	0.1	3,127	0.00%
2024/08/02	1.2	328.17	0	0.00	328.00	1.2	3,155	0.04%
2024/08/01	1	365.00	1	365.00	364.00	0	3,163	0.00%
2024/07/31	1	354.00	0	0.00	351.50	1	3,257	0.03%
2024/07/30	2	362.50	0	0.00	361.50	2	3,446	0.06%
2024/07/29	2.1	337.74	1	344.50	344.50	1.1	3,674	0.03%
2024/07/26	0	0.00	1	372.54	374.00	-1	3,936	-0.03%
2024/07/23	1.1	384.90	0	0.00	391.00	1.1	4,067	0.03%
2024/07/22	2	379.50	45	379.95	374.00	-43	4,325	-0.99%
2024/07/19	2	388.25	2	395.50	385.00	0	4,523	0.00%
2024/07/18	0.1	393.00	0	0.00	390.00	0.1	4,585	0.00%
2024/07/17	0	0.00	63	397.92	396.00	-63	4,637	-1.36%
2024/07/16	1	417.21	79	404.67	400.50	-78	4,716	-1.65%
2024/07/15	1.2	426.12	0	0.00	409.00	1.2	4,773	0.03%
2024/07/12	0.1	451.14	2	452.00	454.00	-1.9	4,805	-0.04%
2024/07/11	1	462.00	16	462.38	461.50	-15	4,830	-0.31%
2024/07/10	0	0.00	1	470.00	468.50	-1	4,856	-0.02%
2024/07/09	1	465.00	2	467.00	473.00	-1	4,901	-0.02%
2024/07/08	0	0.00	1	487.00	475.00	-1	4,925	-0.02%
2024/07/04	0	484.50	1	482.50	482.50	-1	4,945	-0.02%
2024/07/03	1	482.50	2.1	499.09	492.00	-1.1	5,028	-0.02%
2024/07/02	0	457.50	0	0.00	464.00	0	5,022	0.00%
2024/07/01	6.2	457.40	5	461.98	450.00	1.1	5,099	0.02%
2024/06/28	1	491.00	0	0.00	482.00	1	5,131	0.02%
2024/06/27	0	481.00	0	0.00	474.00	0	5,186	0.00%
2024/06/26	5	485.00	5	492.00	486.50	0	5,289	0.00%
2024/06/25	5	468.46	5	470.00	469.00	0	5,370	0.00%
2024/06/24	1	461.00	1	465.00	464.00	0	5,556	0.00%
2024/06/20	1	472.00	0	0.00	482.00	1	6,245	0.02%
2024/06/19	1	467.95	2	475.75	470.00	-1	6,435	-0.01%
2024/06/18	6.1	480.58	6.2	468.06	474.50	-0.1	6,671	0.00%
2024/06/17	0.1	513.00	0.1	511.00	504.00	0	6,813	0.00%
2024/06/13	0	0.00	0.1	488.00	487.00	-0.1	7,132	0.00%
2024/06/11	0	468.50	0	0.00	475.00	0	7,311	0.00%
2024/06/07	0	474.50	0	0.00	492.00	0	7,510	0.00%
2024/06/05	0.1	478.00	0	0.00	468.00	0.1	8,037	0.00%
2024/06/03	0.1	494.00	0	0.00	491.00	0.1	8,401	0.00%
2024/05/31	0	491.63	1	495.00	500.00	-1	8,643	-0.01%
2024/05/30	11	509.27	10	510.20	501.00	1	8,755	0.01%
2024/05/29	1	498.00	1	497.50	498.50	0	8,844	0.00%
2024/05/28	11	495.73	10	501.00	496.00	1	8,986	0.01%
2024/05/27	3.1	509.55	2	503.52	511.00	1.1	9,008	0.01%
2024/05/24	4	475.25	3	483.67	495.00	1	8,963	0.01%
2024/05/23	0	0.00	3.2	474.38	478.00	-3.2	8,898	-0.04%
2024/05/22	0.1	440.50	0	0.00	439.00	0.1	8,921	0.00%
2024/05/21	0.1	427.00	0	0.00	436.00	0.1	9,010	0.00%
2024/05/20	0	0.00	0.1	438.50	427.00	-0.1	9,061	0.00%
2024/05/16	1.1	439.38	0	0.00	437.00	1.1	9,299	0.01%
2024/05/15	0	431.00	0	0.00	427.00	0	9,506	0.00%
2024/05/08	0	0.00	0	416.00	414.50	0	10,352	0.00%
2024/05/07	2	407.50	3	409.00	409.00	-1	10,364	-0.01%
2024/05/06	3	413.67	4	416.88	412.00	-1	10,327	-0.01%
2024/05/03	9	431.75	11	423.27	417.00	-2	10,210	-0.02%
2024/05/02	11	429.91	12	426.33	423.00	-1	10,002	-0.01%
2024/04/30	7	416.50	154	432.70	433.00	-147	9,750	-1.51%	大賣/鉅額交易
2024/04/29	4	391.49	28.2	392.78	394.00	-24.2	9,490	-0.25%
2024/04/26	27	376.74	12.2	387.82	383.50	14.8	9,403	0.16%
2024/04/25	26	368.15	6.2	369.11	368.00	19.8	9,117	0.22%
2024/04/24	1	347.59	44.2	357.32	361.50	-43.1	8,882	-0.49%
2024/04/23	9.1	338.03	8	332.00	329.00	1	8,794	0.01%
2024/04/22	13.1	336.61	16	349.38	333.50	-3	8,706	-0.03%
2024/04/19	67.3	370.85	6	355.08	351.50	61.3	8,566	0.72%
2024/04/18	1.1	350.18	6.4	363.13	364.00	-5.3	8,370	-0.06%
2024/04/17	2	337.00	4.1	343.69	335.00	-2.1	8,264	-0.02%
2024/04/16	12.1	323.59	11	326.95	327.00	1.1	8,202	0.01%
2024/04/15	11.2	337.06	10	337.50	337.50	1.2	8,160	0.01%
2024/04/12	0	353.00	1	365.00	360.00	-1	8,099	-0.01%
2024/04/11	0	350.05	1	351.50	356.00	-1	8,023	-0.01%
2024/04/10	1.1	355.63	0	0.00	353.50	1.1	7,984	0.01%
2024/04/09	15.1	359.15	12	359.42	359.50	3.1	7,943	0.04%
2024/04/08	3.2	374.20	8	372.00	367.50	-4.8	7,816	-0.06%
2024/04/03	4	367.21	2	363.75	364.00	2	7,714	0.03%
2024/04/02	15.3	365.22	14	361.89	362.00	1.3	7,618	0.02%
2024/04/01	10.1	368.05	9	370.22	363.00	1.1	7,532	0.01%
2024/03/29	16.1	371.08	18.1	366.39	366.00	-2	7,476	-0.03%
2024/03/28	2.1	376.28	22.1	381.80	379.00	-20	7,368	-0.27%
2024/03/27	15.1	369.79	72.4	375.93	383.00	-57.3	7,262	-0.79%
2024/03/26	13.1	376.15	12.1	380.91	370.00	1	7,045	0.01%
2024/03/25	12.1	391.72	5.1	391.26	390.50	7	6,684	0.10%
2024/03/22	4	367.75	6	379.08	387.50	-2	6,343	-0.03%
2024/03/21	67	337.12	8.1	338.09	352.50	59	6,142	0.96%
2024/03/20	34.1	329.90	20.1	331.80	320.50	14	5,904	0.24%
2024/03/19	117	320.95	2.2	320.39	318.50	114.9	5,723	2.01%	大買/鉅額交易
2024/03/18	26.1	318.22	28.3	321.63	327.00	-2.2	5,589	-0.04%
2024/03/15	34.1	297.77	2	300.00	297.50	32.1	5,423	0.59%
2024/03/14	1.7	298.78	0	0.00	298.50	1.7	5,490	0.03%
2024/03/13	9	304.32	2	299.38	305.00	7	5,573	0.13%
2024/03/12	9.2	319.76	10.3	320.77	315.00	-1.2	5,577	-0.02%
2024/03/11	20	296.50	6.1	308.09	313.50	13.9	5,346	0.26%
2024/03/08	3.1	290.85	2	289.00	288.50	1.1	5,180	0.02%
2024/03/07	38.1	316.69	22.1	314.43	302.00	16	5,081	0.31%
2024/03/06	28.2	312.50	6	310.24	308.00	22.2	4,916	0.45%
2024/03/05	8.1	299.50	3	300.33	300.00	5.1	4,700	0.11%
2024/03/04	24	300.63	20.3	301.65	296.00	3.7	4,638	0.08%
2024/03/01	62.1	282.97	16.2	286.52	292.50	45.9	4,476	1.02%
2024/02/29	41	270.93	4.1	274.07	277.50	37	4,336	0.85%
2024/02/27	13.1	262.48	1	256.50	261.50	12.1	4,313	0.28%
2024/02/26	1	274.50	0	0.00	264.50	1	4,310	0.02%
2024/02/23	3	274.05	0	0.00	270.00	3	4,285	0.07%
2024/02/22	2	278.50	2	277.25	277.00	0	4,293	0.00%
2024/02/21	4	267.50	3	272.33	270.50	1	4,302	0.02%
2024/02/20	1.1	270.91	2.1	271.77	274.00	-1	4,532	-0.02%
2024/02/19	63.2	294.63	9	284.94	279.50	54.2	4,566	1.19%
2024/02/16	34.1	286.58	5.3	285.47	287.00	28.8	4,632	0.62%
2024/02/15	3	280.83	5	275.10	275.50	-2	4,506	-0.04%
2024/02/05	17.1	273.01	16.3	276.18	273.00	0.8	4,356	0.02%
2024/02/02	54	260.04	23.4	252.23	261.50	30.6	4,015	0.76%
2024/02/01	71	240.63	3	238.33	238.50	68	3,830	1.78%
2024/01/31	0	0.00	1	227.50	227.00	-1	3,797	-0.03%
2024/01/30	1	236.43	3	235.00	232.00	-2	3,819	-0.05%
2024/01/29	52	232.59	1	234.00	232.50	51	3,840	1.33%
2024/01/26	1	226.00	1.1	224.00	224.00	-0.1	3,820	0.00%
2024/01/24	1.1	226.07	4.1	227.00	225.50	-3.1	3,877	-0.08%
2024/01/23	2.1	235.91	2.1	232.00	230.50	0	3,916	0.00%
2024/01/22	1	229.00	3	220.00	229.00	-2	3,857	-0.05%
2024/01/19	0.1	210.50	0.3	211.00	210.00	-0.3	3,874	-0.01%
2024/01/18	0.3	211.50	0	0.00	209.00	0.3	3,936	0.01%
2024/01/17	3	214.00	0	0.00	211.50	3	4,030	0.07%
2024/01/16	1	218.50	0	0.00	217.50	1	4,127	0.02%
2024/01/11	0.1	217.21	0	0.00	219.00	0.1	4,506	0.00%
2024/01/04	1	216.00	0	0.00	216.00	1	5,374	0.02%
2024/01/03	0	0.00	3	222.50	221.00	-3	5,459	-0.05%
2023/12/28	1	221.00	0	0.00	221.00	1	5,540	0.02%
2023/12/27	0.1	225.50	4	225.75	224.00	-4	5,574	-0.07%
2023/12/25	1	223.00	0	0.00	222.00	1	5,629	0.02%
2023/12/22	1	219.00	2	223.25	223.00	-1	5,688	-0.02%
2023/12/21	1	215.00	1	217.00	218.50	0	5,785	0.00%
2023/12/20	3.1	215.69	0	0.00	215.50	3.1	5,832	0.05%
2023/12/19	4	217.00	0	0.00	218.00	4	5,847	0.07%
2023/12/18	2.1	222.24	2	225.00	219.50	0.1	5,842	0.00%
2023/12/15	1	227.00	3	224.50	222.50	-2	5,848	-0.03%
2023/12/14	5.1	223.60	1	222.57	222.50	4.1	5,885	0.07%
2023/12/13	12	229.08	17	227.85	227.50	-5	5,851	-0.09%
2023/12/12	0.1	230.00	1	229.00	229.00	-1	5,862	-0.02%
2023/12/11	20.1	233.16	394	236.85	234.00	-374	5,839	-6.40%	大賣/鉅額交易
2023/12/08	23.2	252.73	520	252.95	248.00	-496.8	5,772	-8.61%	大賣/鉅額交易
2023/12/07	8.1	270.40	7.1	273.27	263.00	1	5,651	0.02%
2023/12/06	1	259.97	1	263.00	256.50	0	5,482	0.00%
2023/12/05	0	0.00	0	253.50	253.00	0	5,403	0.00%
2023/12/04	2	257.50	2	255.50	254.00	0	5,378	0.00%
2023/11/29	2.5	257.10	1	254.50	251.00	1.5	5,432	0.03%
2023/11/28	1	255.50	0	0.00	256.50	1	5,438	0.02%
2023/11/27	0	0.00	1	254.50	253.50	-1	5,440	-0.02%
2023/11/24	75	251.51	1	251.50	254.50	74	5,412	1.37%
2023/11/22	1	251.50	1	248.50	251.50	0	5,305	0.00%
2023/11/21	4.2	248.67	4	243.15	243.00	0.2	5,261	0.00%
2023/11/20	2	250.00	9	249.44	247.00	-7	5,271	-0.13%
2023/11/17	18	248.06	21.2	249.61	253.50	-3.2	5,198	-0.06%
2023/11/16	0	235.00	2	240.50	239.50	-2	4,970	-0.04%
2023/11/15	7	235.14	5.2	233.18	231.00	1.9	4,856	0.04%
2023/11/14	10	221.80	1	222.00	221.00	9	4,744	0.19%
2023/11/13	10	212.00	0	0.00	211.50	10	4,780	0.21%
2023/11/10	2	212.00	131	211.89	212.50	-129	4,803	-2.69%	大賣/鉅額交易
2023/11/09	0	0.00	262	213.10	216.00	-262	4,821	-5.43%	大賣/鉅額交易
2023/11/08	0	0.00	174	220.84	220.50	-174	4,831	-3.60%	大賣/鉅額交易
2023/11/07	0	0.00	91	217.20	218.00	-91	4,835	-1.88%
2023/11/06	1	220.50	2.2	219.82	221.00	-1.2	4,959	-0.02%
2023/11/03	1	212.50	0	0.00	212.50	1	4,903	0.02%
2023/11/02	1	216.50	0	0.00	213.50	1	4,875	0.02%
2023/11/01	0.1	210.50	0	0.00	211.50	0.1	4,836	0.00%
2023/10/31	0.1	210.00	56.1	211.24	209.00	-56	4,805	-1.17%
2023/10/30	0.2	220.25	0	0.00	217.50	0.2	4,735	0.00%
2023/10/27	0.1	220.14	1	220.49	221.00	-1	4,695	-0.02%
2023/10/26	2	230.00	0	226.00	225.50	2	4,623	0.04%
2023/10/25	2.1	233.37	0.2	233.00	230.00	1.9	4,563	0.04%
2023/10/23	4	229.00	3	229.50	224.00	1	4,366	0.02%
2023/10/20	5.1	221.01	0	0.00	223.00	5.1	4,390	0.12%
2023/10/19	71.1	233.76	51	231.00	231.00	20.1	4,407	0.46%
2023/10/18	46.3	249.88	5	242.30	243.00	41.3	4,415	0.93%
2023/10/17	84.1	250.72	1	259.00	255.50	83.1	4,444	1.87%
2023/10/16	2.1	263.00	306	264.01	259.50	-303.9	4,496	-6.76%	大賣/鉅額交易
2023/10/13	9.3	294.64	289	290.12	288.00	-279.7	4,322	-6.47%	大賣/鉅額交易
2023/10/12	18	313.61	516.7	319.58	320.00	-498.7	4,119	-12.11%	大賣/鉅額交易
2023/10/11	0	0.00	5.4	294.67	291.00	-5.4	3,866	-0.14%
2023/10/05	1.5	281.19	1	283.50	277.50	0.5	3,752	0.01%
2023/10/04	7	282.93	1	280.00	283.00	6	3,715	0.16%
2023/10/03	1	295.00	0	0.00	292.50	1	3,667	0.03%
2023/10/02	8	297.75	8	305.94	296.50	0	3,616	0.00%
2023/09/28	5	296.50	1	301.00	296.50	4	3,557	0.11%
2023/09/27	2	291.75	1	291.50	297.00	1	3,506	0.03%
2023/09/26	2	285.25	2.2	292.27	294.50	-0.2	3,588	-0.01%
2023/09/25	7.1	279.14	7.3	280.70	282.50	-0.2	3,598	0.00%
2023/09/22	4	268.75	5	269.00	270.00	-1	3,634	-0.03%
2023/09/21	50	262.39	32	263.39	261.00	18	3,633	0.50%
2023/09/20	5	261.20	5	262.30	262.50	0	3,677	0.00%
2023/09/19	13.1	268.54	1	283.50	265.00	12.1	3,795	0.32%
2023/09/18	0	0.00	2	272.75	273.00	-2	3,799	-0.05%
2023/09/15	4	269.50	5	271.00	271.00	-1	3,800	-0.03%
2023/09/14	1	270.00	1	274.00	269.50	0	3,758	0.00%
2023/09/13	2.1	266.88	3	269.67	273.50	-0.9	3,717	-0.03%
2023/09/12	3.2	296.42	5	281.80	277.50	-1.9	3,651	-0.05%
2023/09/11	33	297.89	27	307.52	295.00	6	3,616	0.17%
2023/09/07	2	305.00	2	307.75	307.00	0	3,601	0.00%
2023/09/06	25	316.18	5	312.60	307.50	20	3,609	0.55%
2023/09/05	5	312.60	5.1	310.55	316.00	-0.1	3,610	0.00%
2023/09/04	1	301.00	1	298.57	298.00	0	3,559	0.00%
2023/09/01	2	311.26	2	314.25	309.50	0	3,660	0.00%
2023/08/31	2.1	310.47	0	0.00	308.50	2.1	3,669	0.06%
2023/08/28	0.1	295.25	0	0.00	298.50	0.1	4,067	0.00%
2023/08/25	2	301.00	1	301.50	302.50	1	4,121	0.02%
2023/08/24	2.1	316.77	1.1	320.91	315.00	1	4,235	0.02%
2023/08/23	1	315.50	1	310.00	310.00	0	4,376	0.00%
2023/08/22	1	313.00	1	313.50	309.50	0	4,523	0.00%
2023/08/21	1	311.00	0	0.00	308.50	1	4,546	0.02%
2023/08/18	5.1	315.42	1	310.00	309.00	4.1	4,661	0.09%
2023/08/17	3	313.67	4.1	326.44	327.00	-1.1	4,752	-0.02%
2023/08/16	0	0.00	1	301.50	302.50	-1	4,689	-0.02%
2023/08/14	10.1	281.49	4	289.00	282.50	6.1	4,903	0.12%
2023/08/11	17.1	295.29	3	297.33	292.00	14.1	4,850	0.29%
2023/08/10	7.4	306.79	3.1	306.20	297.00	4.4	4,805	0.09%
2023/08/08	1.1	321.95	0	0.00	321.50	1.1	4,770	0.02%
2023/08/07	1	340.00	0	0.00	340.50	1	4,805	0.02%
2023/08/04	0.2	327.67	0	0.00	331.00	0.2	4,874	0.00%
2023/08/02	0.2	329.00	0	0.00	316.50	0.2	4,980	0.00%
2023/07/31	0.3	350.20	3	343.50	340.00	-2.8	5,153	-0.05%
2023/07/28	0.1	372.00	0	0.00	363.00	0.1	5,186	0.00%
2023/07/27	0.1	378.75	0	0.00	373.00	0.1	5,226	0.00%
2023/07/26	0.2	381.33	0	0.00	375.00	0.2	5,294	0.00%
2023/07/25	80.1	399.03	40	412.81	397.50	40.1	5,388	0.74%
2023/07/24	12.1	437.01	81.1	429.30	420.50	-69.1	5,295	-1.30%
2023/07/21	13	407.85	159.5	420.25	421.00	-146.5	5,228	-2.80%	大賣/鉅額交易
2023/07/20	6.1	391.82	5.1	393.76	383.00	1	5,159	0.02%
2023/07/19	3	386.00	103.1	401.56	391.00	-100.1	5,076	-1.97%	大賣/
2023/07/17	1	343.50	0	0.00	343.50	1	5,020	0.02%
2023/07/13	0.2	338.00	0	0.00	332.00	0.2	5,129	0.00%
2023/07/12	0.1	346.25	0	0.00	343.50	0.1	5,287	0.00%
2023/07/11	0.1	349.00	0	0.00	350.00	0.1	5,410	0.00%
2023/07/10	0.1	350.00	1	355.00	348.00	-1	5,409	-0.02%
2023/07/07	1	357.00	0	0.00	357.00	1	5,415	0.02%
2023/07/06	1.1	349.80	0	0.00	356.00	1.1	5,418	0.02%
2023/07/05	0	0.00	0.1	360.00	346.50	-0.1	5,422	0.00%
2023/07/04	6	382.92	6	377.17	372.00	0	5,434	0.00%
2023/07/03	2	361.00	5.1	361.00	372.00	-3.1	5,292	-0.06%
2023/06/30	5	328.90	8	332.44	338.50	-3	5,151	-0.06%
2023/06/29	2	310.00	1	313.00	317.00	1	5,054	0.02%
2023/06/28	0	0.00	2	307.50	305.00	-2	5,014	-0.04%
2023/06/27	69.1	311.30	20.1	319.63	306.50	49.1	4,955	0.99%
2023/06/26	12.2	324.32	12.1	340.52	340.00	0.1	4,926	0.00%
2023/06/21	2	327.50	2	324.50	335.50	0	4,935	0.00%
2023/06/20	3	304.24	1	304.00	305.50	2	5,081	0.04%
2023/06/19	1	320.60	1	322.50	309.00	0	5,167	0.00%
2023/06/16	5.1	301.51	0	0.00	317.00	5.1	5,260	0.10%
2023/06/15	5	314.50	5	328.50	314.50	0	5,260	0.00%
2023/06/14	10	324.80	3	321.00	323.00	7	5,265	0.13%
2023/06/13	0	0.00	2	307.00	306.00	-2	5,249	-0.04%
2023/06/12	9	295.11	1.1	293.09	293.50	7.9	5,240	0.15%
2023/06/09	3.1	285.55	0.5	292.00	292.50	2.6	5,220	0.05%
2023/06/08	3	276.33	2	278.00	267.00	1	5,181	0.02%
2023/06/07	1	282.50	1	284.00	280.50	0	5,172	0.00%
2023/06/06	1	272.00	0	0.00	266.50	1	5,029	0.02%
2023/06/05	3.1	272.08	3.5	269.43	267.50	-0.5	4,959	-0.01%
2023/06/02	4	272.88	5.1	276.48	270.50	-1.1	4,884	-0.02%
2023/06/01	110.6	254.13	6	260.83	264.00	104.6	4,681	2.23%	大買/鉅額交易
2023/05/31	1.2	248.90	12	250.50	246.50	-10.8	4,489	-0.24%
2023/05/30	2.1	256.43	2	258.50	253.50	0.1	4,491	0.00%
2023/05/29	7.2	264.32	3	264.67	254.00	4.2	4,536	0.09%
2023/05/26	5.2	257.20	10.1	260.73	268.50	-4.9	4,468	-0.11%
2023/05/25	2	246.25	3	246.33	244.50	-1	4,509	-0.02%
2023/05/24	6	243.08	3	245.17	242.50	3	4,672	0.06%
2023/05/23	9.1	241.37	8.1	243.37	243.50	1	4,606	0.02%
2023/05/22	1	231.00	4	229.75	230.00	-3	4,495	-0.07%
2023/05/19	15.1	227.69	4.2	230.25	225.50	10.9	4,627	0.24%
2023/05/18	2	223.00	2.4	220.57	223.50	-0.4	4,574	-0.01%
2023/05/17	5	210.10	1	209.50	208.50	4	4,629	0.09%
2023/05/16	0.2	210.50	0	0.00	207.50	0.2	4,796	0.00%
2023/05/15	12	206.25	0	0.00	207.00	12	5,002	0.24%
2023/05/12	2	212.50	0	0.00	215.50	2	5,211	0.04%
2023/05/11	1	210.00	0	0.00	209.00	1	5,660	0.02%
2023/05/10	2	211.50	1	211.50	212.00	1	5,851	0.02%
2023/05/08	1.1	207.36	0	215.00	208.00	1.1	5,994	0.02%
2023/05/05	2	198.25	2	198.25	198.00	0	6,034	0.00%
2023/05/04	2	198.50	0	0.00	198.50	2	6,257	0.03%
2023/05/03	11	197.73	11	203.91	197.50	0	6,646	0.00%
2023/05/02	2	205.00	2	208.25	205.50	0	7,018	0.00%
2023/04/28	50.1	197.35	0	0.00	198.50	50.1	7,431	0.67%
2023/04/27	2.1	196.31	2	195.75	196.00	0.1	7,850	0.00%
2023/04/26	1	195.50	1	197.50	195.50	0	8,020	0.00%
2023/04/25	14.2	190.94	4	193.00	190.50	10.2	8,054	0.13%
2023/04/24	0.1	201.50	0	0.00	201.00	0.1	8,208	0.00%
2023/04/21	19.3	202.40	1	204.00	201.50	18.3	8,469	0.22%
2023/04/20	2.2	214.81	2	215.50	210.00	0.2	8,548	0.00%
2023/04/19	5.2	225.07	0	0.00	225.00	5.2	8,703	0.06%
2023/04/18	1.4	240.20	1.1	233.54	228.50	0.3	8,905	0.00%
2023/04/17	2	242.75	1	241.00	241.00	1	9,058	0.01%
2023/04/14	55	239.14	29.8	249.50	252.00	25.2	9,109	0.28%
2023/04/13	0.2	231.38	0	0.00	229.50	0.2	9,380	0.00%
2023/04/12	0	0.00	17	243.26	244.50	-17	10,027	-0.17%
2023/04/11	0	0.00	0.2	240.00	242.00	-0.2	10,398	0.00%
2023/04/07	1	235.00	27	235.17	236.50	-26	10,649	-0.24%
2023/04/06	0	0.00	1	234.00	232.00	-1	10,845	-0.01%
2023/03/31	0	0.00	0.4	228.75	234.00	-0.4	11,231	0.00%
2023/03/30	0	0.00	13	224.92	227.00	-13	11,471	-0.11%
2023/03/29	0.1	219.50	23.5	218.50	219.00	-23.4	11,631	-0.20%
2023/03/28	0.2	210.50	0	0.00	221.00	0.2	12,043	0.00%
2023/03/27	2	217.25	46.3	220.55	223.00	-44.3	12,122	-0.37%
2023/03/24	1.3	217.69	22.1	219.18	214.50	-20.8	12,140	-0.17%
2023/03/23	3.2	224.25	3.1	225.40	222.50	0.1	12,378	0.00%
2023/03/22	2	237.50	1	240.50	233.00	1	12,427	0.01%
2023/03/21	1	245.50	38	241.66	240.50	-37	12,444	-0.30%
2023/03/20	4	238.00	0	0.00	239.50	4	12,479	0.03%
2023/03/15	0	0.00	0.3	228.83	226.50	-0.3	13,217	0.00%
2023/03/13	0.1	213.39	0	0.00	213.00	0.1	13,433	0.00%
2023/03/10	1.2	227.63	0	0.00	220.50	1.2	13,587	0.01%
2023/03/08	1.2	235.30	0	0.00	235.50	1.2	14,255	0.01%
2023/03/07	0.1	236.00	0	0.00	233.50	0.1	14,437	0.00%
2023/03/06	0.1	236.50	3	235.33	235.00	-3	14,655	-0.02%
2023/03/03	8.1	238.47	1	237.00	234.00	7.1	15,128	0.05%
2023/03/02	8	245.31	8	243.69	241.00	0	15,599	0.00%
2023/03/01	17.1	241.64	19	244.76	244.50	-1.9	15,637	-0.01%
2023/02/24	37	238.18	9.4	239.05	239.00	27.7	15,651	0.18%
2023/02/23	2.2	237.48	1	235.00	234.00	1.2	16,017	0.01%
2023/02/22	6	238.58	7	235.93	242.00	-1	15,983	-0.01%
2023/02/21	7	238.93	2	236.50	239.00	5	16,267	0.03%
2023/02/20	4.1	233.40	4	233.50	236.00	0.1	16,383	0.00%
2023/02/17	8.1	237.93	8	235.50	232.50	0.1	16,529	0.00%
2023/02/16	1	238.50	2	238.50	240.00	-1	16,582	-0.01%
2023/02/15	4.1	236.73	7	236.29	234.50	-3	16,915	-0.02%
2023/02/14	2	234.25	2.1	237.48	233.50	-0.1	17,106	0.00%
2023/02/13	7	233.21	8	234.63	237.00	-1	17,575	-0.01%
2023/02/10	119.1	235.76	15	231.63	229.00	104.1	18,189	0.57%	大買/鉅額交易
2023/02/09	70	230.74	75	232.60	230.00	-5	18,423	-0.03%
2023/02/08	31	219.60	147	223.24	219.00	-116	18,190	-0.64%	大賣/鉅額交易
2023/02/07	20	216.58	10	218.35	217.00	10	18,165	0.06%
2023/02/06	21	212.86	6	212.08	217.50	15	18,269	0.08%
2023/02/03	13.1	214.29	3	215.83	212.50	10.1	18,329	0.06%
2023/02/02	90	215.89	7	216.57	214.00	83	18,361	0.45%
2023/02/01	23	214.30	131	219.34	212.50	-108	18,399	-0.59%	大賣/鉅額交易
2023/01/31	77	201.99	10.2	203.67	212.50	66.8	18,251	0.37%
2023/01/30	103.2	208.66	19	200.03	200.00	84.2	18,022	0.47%	大買/
2023/01/17	26	202.08	465.3	202.29	205.50	-439.3	17,738	-2.48%	大賣/鉅額交易
2023/01/16	4.2	183.80	5	183.40	187.00	-0.8	17,413	0.00%
2023/01/13	5.1	181.29	5	180.60	180.00	0.1	17,381	0.00%
2023/01/12	4	184.50	4	181.13	180.00	0	17,521	0.00%
2023/01/11	15	186.43	13	188.15	186.00	2	17,472	0.01%
2023/01/10	33	186.80	3	184.17	181.50	30	17,540	0.17%
2023/01/09	10	187.05	10	187.20	183.00	0	17,679	0.00%
2023/01/06	4.2	183.21	6	183.42	183.50	-1.8	17,642	-0.01%
2023/01/05	16	184.97	13	183.15	179.00	3	17,648	0.02%
2023/01/04	12	189.54	70	190.56	186.00	-58	17,784	-0.33%
2023/01/03	20	183.88	32	187.20	193.50	-12	17,906	-0.07%
2022/12/30	29	184.31	64	185.23	188.00	-35	18,202	-0.19%
2022/12/29	105	163.40	5	168.60	179.50	100	18,410	0.54%	大買/
2022/12/28	0	0.00	0.3	172.00	171.50	-0.3	18,224	0.00%
2022/12/27	4	173.50	2	173.25	172.50	2	18,331	0.01%
2022/12/26	10	178.50	5	176.80	174.00	5	18,266	0.03%
2022/12/23	13	181.88	15	182.73	183.50	-2	18,174	-0.01%
2022/12/22	8	173.25	8	172.38	171.00	0	17,821	0.00%
2022/12/21	4	167.75	1	169.00	167.50	3	17,658	0.02%
2022/12/20	9	175.67	8	179.13	168.00	1	17,592	0.01%
2022/12/19	1	171.00	1	172.50	171.50	0	17,281	0.00%
2022/12/16	31	172.39	0	0.00	169.00	31	17,330	0.18%
2022/12/15	9	180.50	8	180.81	178.50	1	17,300	0.01%
2022/12/14	9	172.72	311	178.11	178.50	-302	17,038	-1.77%	大賣/鉅額交易
2022/12/13	6	164.75	1	163.50	162.50	5	16,940	0.03%
2022/12/12	4	169.88	3	166.33	166.00	1	16,904	0.01%
2022/12/09	76	175.96	19	172.18	171.00	57	16,826	0.34%
2022/12/08	5	170.80	5	169.70	171.00	0	16,541	0.00%
2022/12/07	61	161.70	8	164.88	164.00	53	16,413	0.32%
2022/12/06	6	166.08	0	0.00	166.50	6	16,349	0.04%
2022/12/05	72.3	169.34	8	169.19	166.50	64.3	16,450	0.39%
2022/12/02	136	167.40	3	166.67	165.00	133	16,512	0.81%	大買/鉅額交易
2022/12/01	33	167.95	324	164.06	167.00	-291	16,564	-1.76%	大賣/鉅額交易
2022/11/30	126	165.52	25	166.10	162.50	101	16,455	0.61%	大買/鉅額交易
2022/11/29	39	160.81	12	161.58	159.00	27	16,244	0.17%
2022/11/28	20.3	158.08	1	163.00	164.00	19.3	16,447	0.12%
2022/11/25	18	166.89	38	166.46	161.50	-20	16,665	-0.12%
2022/11/24	9	153.50	42	161.83	163.00	-33	16,443	-0.20%
2022/11/23	3	148.00	57	149.11	148.50	-54	16,101	-0.34%
2022/11/22	32	145.84	1	146.00	146.50	31	16,075	0.19%
2022/11/21	16	154.22	85	153.96	150.50	-69	16,110	-0.43%
2022/11/18	82	151.76	24	146.54	146.00	58	15,705	0.37%
2022/11/17	60	150.87	23	154.02	152.50	37	15,663	0.24%
2022/11/16	17	147.32	32	149.08	150.50	-15	15,234	-0.10%
2022/11/15	56	144.72	5	147.50	146.50	51	15,095	0.34%
2022/11/14	11	149.14	44	148.97	149.50	-33	15,105	-0.22%
2022/11/11	15	144.73	84	144.51	145.00	-69	15,192	-0.45%
2022/11/10	21	137.45	20	135.25	136.50	1	14,882	0.01%
2022/11/09	263	145.21	10	145.90	138.50	253	14,565	1.74%	大買/鉅額交易
2022/11/08	37	148.03	45	144.69	141.00	-8	13,981	-0.06%
2022/11/07	10	136.85	6	144.83	146.00	4	13,448	0.03%
2022/11/04	152	125.50	157	132.28	133.00	-5	13,181	-0.04%	大買/大賣/
2022/11/03	8	120.94	6	120.92	121.00	2	12,956	0.02%
2022/11/02	5	122.10	2	121.75	119.50	3	12,825	0.02%
2022/11/01	3	119.33	5	118.80	120.00	-2	12,621	-0.02%
2022/10/31	7	117.21	5	120.00	117.00	2	12,485	0.02%
2022/10/28	16	111.66	3	113.50	113.00	13	12,307	0.11%
2022/10/27	7	109.57	7	109.36	115.50	0	12,127	0.00%
2022/10/26	7	103.14	8	104.50	105.00	-1	11,987	-0.01%
2022/10/25	15	107.47	1	104.00	105.00	14	12,115	0.12%
2022/10/24	2	112.25	2	112.00	108.00	0	12,028	0.00%
2022/10/21	13	112.69	3	112.33	111.50	10	11,999	0.08%
2022/10/20	11	112.86	11	112.18	115.00	0	11,822	0.00%
2022/10/19	11	121.50	10	121.15	118.50	1	11,590	0.01%
2022/10/18	162	127.72	6	122.67	122.00	156	11,429	1.36%	大買/鉅額交易
2022/10/17	109	121.59	15	120.83	122.50	94	11,074	0.85%	大買/
2022/10/14	2	121.50	6	124.17	127.00	-4	10,824	-0.04%
2022/10/13	59	120.19	9	118.83	115.50	50	10,775	0.46%
2022/10/12	41	119.96	2	122.25	123.50	39	10,604	0.37%
2022/10/11	64	126.05	1	127.00	123.00	63	10,259	0.61%
2022/10/07	70	134.46	21	137.71	130.50	49	9,932	0.49%
2022/10/06	72	130.94	41	133.51	140.00	31	9,251	0.34%
2022/10/05	106	121.37	112	127.12	127.50	-6	8,418	-0.07%	大買/大賣/
2022/10/04	4	111.88	5	112.62	116.00	-1	8,242	-0.01%
2022/10/03	25	104.22	10.1	105.76	107.00	14.9	8,050	0.18%
2022/09/30	69	95.80	16	100.60	105.00	53	7,969	0.67%
2022/09/29	10	104.50	1	105.00	102.50	9	7,855	0.11%
2022/09/28	20	106.13	10	103.50	102.00	10	7,813	0.13%
2022/09/26	9	103.06	0.2	107.45	103.00	8.8	7,655	0.11%
2022/09/23	19	108.92	1	110.00	107.50	18	7,572	0.24%
2022/09/22	6.2	112.81	4	111.88	115.00	2.2	7,463	0.03%
2022/09/21	21	109.90	1	112.50	109.00	20	7,371	0.27%
2022/09/20	65	112.73	0	0.00	113.50	65	7,330	0.89%
2022/09/19	30	116.00	0	0.00	111.00	30	7,240	0.41%
2022/09/16	100	112.50	0	0.00	114.50	100	7,200	1.39%
2022/09/15	30	113.50	0	0.00	113.50	30	7,211	0.42%
2022/09/13	50.2	118.48	5	115.00	113.00	45.2	7,095	0.64%
2022/09/12	33	119.55	2	119.25	116.00	31	6,983	0.44%
2022/09/08	56	114.93	7	113.36	115.50	49	6,819	0.72%
2022/09/07	37	109.16	10	111.75	113.50	27	6,746	0.40%
2022/09/06	62	109.60	12	107.13	109.00	50	6,626	0.75%
2022/09/05	34	110.43	5	110.80	111.00	29	6,550	0.44%
2022/09/02	9	114.89	9	117.00	111.00	0	6,382	0.00%
2022/09/01	19	114.89	16	116.09	113.00	3	6,102	0.05%
2022/08/31	3	108.33	214	113.70	114.00	-211	5,722	-3.69%	大賣/鉅額交易
2022/08/30	9	96.16	9	100.36	104.00	0	5,515	0.00%
2022/08/29	150.2	94.63	0	0.00	94.90	150.2	5,373	2.79%	大買/鉅額交易
2022/08/26	25	95.38	6	98.00	96.40	19	5,309	0.36%
2022/08/25	51	91.69	39	91.68	91.80	12	5,105	0.24%
2022/08/24	9	89.43	1	88.60	87.50	8	4,994	0.16%
2022/08/22	10	89.99	2	89.10	89.10	8	4,836	0.17%
2022/08/19	1	90.20	36	91.68	92.40	-35	4,832	-0.72%
2022/08/18	63	87.21	61	87.94	89.20	2	4,704	0.04%
2022/08/17	31	86.09	10	84.95	85.90	21	4,502	0.47%
2022/08/16	3	80.67	3	81.20	81.70	0	4,499	0.00%
2022/08/15	17.3	78.97	7	78.57	79.60	10.3	4,497	0.23%
2022/08/12	51	84.46	6	84.25	81.30	45	4,427	1.02%
2022/08/11	69	81.79	103.1	84.82	85.20	-34.1	4,102	-0.83%	大賣/
2022/08/10	3.1	77.25	3	77.80	77.50	0.1	3,838	0.00%
2022/08/09	12	77.30	2	77.20	77.10	10	3,806	0.26%
2022/08/08	57	78.47	10	78.24	78.80	47	3,728	1.26%
2022/08/05	8	78.50	0	0.00	78.70	8	3,627	0.22%
2022/08/04	10	77.30	1	78.80	78.90	9	3,567	0.25%
2022/08/03	69	80.15	5	79.80	79.40	64	3,511	1.82%
2022/08/02	33	82.44	5	82.54	83.40	28	3,405	0.82%
2022/08/01	4	80.83	44	84.29	85.40	-40	3,253	-1.23%
2022/07/29	3	78.60	103	78.04	78.60	-100	2,940	-3.40%	大賣/
2022/07/28	1	72.70	0	0.00	71.50	1	2,846	0.04%
2022/07/25	0	0.00	3	68.90	68.50	-3	2,642	-0.11%
2022/07/22	10	67.10	0	0.00	68.40	10	2,622	0.38%
2022/07/21	10	67.90	0	0.00	67.90	10	2,602	0.38%
2022/07/20	8	67.18	12	67.53	67.30	-4	2,532	-0.16%
2022/07/18	5	58.90	5	59.10	58.90	0	2,304	0.00%
2022/07/15	0	0.00	1	59.20	57.90	-1	2,301	-0.04%
2022/07/13	7	58.20	2	57.15	57.20	5	2,295	0.22%
2022/07/12	5	54.54	1	55.40	54.30	4	2,288	0.17%
2022/07/11	4	56.55	3	56.93	56.90	1	2,299	0.04%
2022/07/08	10	55.80	0	0.00	56.30	10	2,295	0.44%
2022/07/07	26	54.48	0	0.00	54.80	26	2,311	1.12%
2022/07/06	36	54.81	0	0.00	54.00	36	2,310	1.56%
2022/07/01	1	58.20	0	0.00	57.00	1	2,410	0.04%
2022/06/30	1	61.70	0	0.00	61.20	1	2,464	0.04%
2022/06/27	9	70.00	0	0.00	68.30	9	2,501	0.36%
2022/06/24	2	68.70	0	0.00	68.80	2	2,506	0.08%
2022/06/23	11	67.69	11	67.85	68.20	0	2,580	0.00%
2022/06/22	20	67.10	0	0.00	66.20	20	2,563	0.78%
2022/06/21	1	64.90	1	67.20	67.60	0	2,660	0.00%
2022/06/20	10	64.90	0	0.00	63.10	10	2,687	0.37%
2022/06/17	1	65.90	0	0.00	67.30	1	2,744	0.04%
2022/06/15	2	70.70	2	70.25	70.00	0	2,872	0.00%
2022/06/14	26	66.04	10	66.56	66.00	16	2,789	0.57%
2022/06/10	75	68.93	1	70.20	72.00	74	2,767	2.67%
2022/06/09	6	68.10	6	68.30	68.90	0	2,724	0.00%
2022/06/08	11	67.32	6	66.93	66.90	5	2,787	0.18%
2022/06/06	2	66.85	9	66.07	65.40	-7	2,960	-0.24%
2022/06/02	26	65.62	3	67.00	65.30	23	3,014	0.76%
2022/06/01	34	63.69	2	63.80	64.80	32	3,016	1.06%
2022/05/31	0	0.00	3	63.97	63.50	-3	3,003	-0.10%
2022/05/27	0	0.00	1	65.00	65.80	-1	2,909	-0.03%
2022/05/26	28	66.14	28	65.99	65.50	0	2,852	0.00%
2022/05/25	8	64.48	9	61.89	66.00	-1	2,734	-0.04%
2022/05/24	3	62.37	17	62.46	60.60	-14	2,586	-0.54%
2022/05/23	1	57.10	1	58.10	60.20	0	2,434	0.00%
2022/05/20	10	55.00	0	0.00	54.80	10	2,369	0.42%
2022/05/13	11	51.56	0	0.00	51.50	11	2,352	0.47%
2022/05/11	10	53.00	0	0.00	52.30	10	2,348	0.43%
2022/05/10	10	53.96	0	0.00	53.80	10	2,347	0.43%
2022/05/09	5	54.20	0	0.00	52.40	5	2,341	0.21%
2022/05/06	10	54.50	0	0.00	54.30	10	2,339	0.43%
2022/05/05	41	56.15	0	0.00	56.30	41	2,331	1.76%
2022/05/04	53	54.85	0	0.00	55.20	53	2,312	2.29%
2022/04/29	2	55.10	2	53.55	53.50	0	2,291	0.00%
2022/04/28	69	53.40	2	53.30	53.10	67	2,283	2.93%
2022/04/27	5	51.40	2	52.10	52.10	3	2,281	0.13%
2022/04/26	0	0.00	2	53.35	53.10	-2	2,272	-0.09%
2022/04/25	2	52.10	0	0.00	52.90	2	2,273	0.09%
2022/04/22	3	54.67	4	54.30	54.80	-1	2,267	-0.04%
2022/04/21	4	55.53	4	56.20	55.50	0	2,265	0.00%
2022/04/20	3	55.20	5	55.76	54.90	-2	2,255	-0.09%
2022/04/19	5	55.50	5	56.00	55.50	0	2,249	0.00%
2022/04/18	5	55.62	2	55.65	55.60	3	2,243	0.13%
2022/04/15	2	56.30	1	55.40	54.70	1	2,228	0.04%
2022/04/14	2	57.65	0	0.00	56.70	2	2,207	0.09%
2022/04/13	146	59.08	3	59.03	58.10	143	2,192	6.52%	大買/鉅額交易
2022/04/12	101	59.95	1	60.60	58.80	100	2,171	4.60%	大買/
2022/04/11	252	60.00	0	0.00	59.70	252	2,170	11.61%	大買/鉅額交易
2022/04/08	56	65.28	1	66.30	66.30	55	2,101	2.62%
2022/04/07	21	65.90	0	0.00	63.80	21	2,077	1.01%
2022/04/06	0	0.00	10	67.90	66.30	-10	2,061	-0.48%
2022/03/31	2	70.05	3	68.37	67.90	-1	1,970	-0.05%
2022/03/30	42	68.46	1	68.90	68.20	41	1,909	2.15%
2022/03/29	0	0.00	1	70.80	69.00	-1	1,872	-0.05%
2022/03/28	3	70.47	5	70.56	70.50	-2	1,846	-0.11%
2022/03/25	4	68.98	1	67.30	67.30	3	1,744	0.17%
2022/03/24	6	70.18	5	70.68	70.50	1	1,733	0.06%
2022/03/23	2	67.05	5	67.82	67.20	-3	1,610	-0.19%
2022/03/22	52	67.00	2	67.40	68.50	50	1,558	3.21%
2022/03/21	59	66.33	3	68.73	68.20	56	1,475	3.80%
2022/03/18	55	65.50	0	0.00	64.60	55	1,337	4.11%
2022/03/17	11	59.87	0	0.00	61.00	11	1,188	0.93%
2022/03/16	80	59.66	0	0.00	58.90	80	1,164	6.87%
2022/03/15	5	59.90	1	58.90	58.80	4	1,116	0.36%
2022/03/14	28	63.59	0	0.00	65.20	28	1,054	2.66%
2022/03/11	30	63.40	0	0.00	65.30	30	991	3.02%
2022/03/10	10	61.70	1	61.80	61.30	9	884	1.02%
2022/03/09	111	61.08	27	62.73	62.00	84	839	10.01%	大買/
2022/03/08	24	58.28	1	59.00	57.90	23	699	3.29%
2022/03/07	0	0.00	1	55.20	56.30	-1	619	-0.16%
2022/03/04	31	53.12	0	0.00	52.70	31	584	5.30%
2022/03/03	14	53.54	0	0.00	54.00	14	591	2.37%
2022/03/01	20	51.48	1	51.10	51.40	19	605	3.14%
2022/02/25	1	49.75	0	0.00	49.75	1	614	0.16%
2022/02/24	1	50.50	1	49.60	49.90	0	623	0.00%
2022/02/22	1	50.40	1	51.10	50.70	0	662	0.00%
2022/02/21	13	51.82	0	0.00	51.80	13	667	1.95%
2022/02/17	0	0.00	2	52.40	52.00	-2	687	-0.29%
2022/02/15	1	50.90	0	0.00	50.30	1	721	0.14%
2022/02/10	1	53.20	0	0.00	53.10	1	775	0.13%
2022/01/26	11	52.00	0	0.00	51.90	11	792	1.39%
2022/01/18	1	53.50	0	0.00	53.50	1	926	0.11%
2022/01/10	1	57.50	0	0.00	58.00	1	900	0.11%
2021/12/28	0	0.00	4	61.70	61.50	-4	795	-0.50%
2021/12/27	4	61.95	0	0.00	62.40	4	793	0.50%
2021/12/22	6	60.25	0	0.00	59.20	6	776	0.77%
2021/12/21	15	61.67	0	0.00	61.80	15	760	1.97%
2021/12/20	11	62.91	0	0.00	63.40	11	749	1.47%
2021/12/14	0	0.00	0	59.00	59.40	0	682	0.00%
2021/12/03	2	61.35	2	61.60	61.00	0	638	0.00%
2021/11/24	0	0.00	0.9	59.00	59.50	-0.9	543	-0.17%
2021/11/08	0	0.00	1	52.30	52.40	-1	360	-0.28%
2021/10/29	0	0.00	2	51.50	50.30	-2	318	-0.63%
2021/10/28	2	49.50	0	0.00	49.90	2	312	0.64%
2021/10/27	0	0.00	19	50.30	49.50	-19	324	-5.86%
2021/10/26	0	0.00	1	49.95	49.95	-1	268	-0.37%
2021/10/25	2	44.30	3	45.42	45.45	-1	236	-0.42%
2021/10/18	0	0.00	1	43.60	43.70	-1	272	-0.37%
2021/10/14	1	42.65	1	43.00	42.65	0	288	0.00%
2021/09/30	1	43.80	0	0.00	43.60	1	390	0.26%
2021/09/29	1	43.50	0	0.00	44.25	1	389	0.26%
2021/08/30	2	45.58	15	45.20	45.35	-13	390	-3.33%
2021/08/19	1	44.65	0	0.00	44.45	1	375	0.27%
2021/08/17	1	46.55	0	0.00	46.35	1	369	0.27%
2021/08/05	0	0.00	1	50.50	50.00	-1	414	-0.24%
2021/08/03	1	51.30	0	0.00	51.40	1	439	0.23%
2021/08/02	1	50.70	0	0.00	51.70	1	428	0.23%
2021/07/22	10	51.78	0	0.00	50.80	10	441	2.26%
2021/07/19	1	48.70	0	0.00	48.65	1	417	0.24%
2021/07/14	5	51.02	0	0.00	49.65	5	448	1.11%
2021/07/13	0	0.00	26	49.29	51.80	-26	459	-5.66%
2021/07/12	0	0.00	5	47.12	47.10	-5	455	-1.10%
2021/07/08	0	0.00	3	47.10	47.15	-3	465	-0.64%
2021/07/06	0	0.00	7	47.28	47.10	-7	481	-1.45%
2021/07/05	0	0.00	10	47.46	47.60	-10	491	-2.03%
2021/07/02	4	45.75	1	46.00	46.05	3	512	0.59%
2021/06/30	0	0.00	6	45.98	45.95	-6	528	-1.13%
2021/06/29	18	45.95	3	47.00	46.20	15	538	2.79%
2021/06/28	0	0.00	3	47.15	47.20	-3	545	-0.55%
2021/06/25	0	0.00	6	48.05	48.00	-6	555	-1.08%
2021/06/24	0	0.00	7	47.57	47.60	-7	560	-1.25%
2021/06/21	0	0.00	8	45.23	45.50	-8	559	-1.43%
2021/06/18	0	0.00	2	46.05	46.00	-2	563	-0.36%
2021/06/16	0	0.00	1	45.50	45.50	-1	576	-0.17%
2021/06/15	0	0.00	2	45.60	46.05	-2	577	-0.35%
2021/06/11	26	47.37	12	46.30	46.30	14	582	2.40%
2021/06/10	50	45.97	0	0.00	46.85	50	586	8.52%
2021/06/09	0	0.00	1	45.00	45.00	-1	587	-0.17%
2021/05/27	1	44.50	0	0.00	44.60	1	608	0.16%
2021/05/26	1	44.65	0	0.00	45.05	1	610	0.16%
2021/05/18	0	0.00	1	42.30	42.35	-1	632	-0.16%
2021/05/17	1	38.60	0	0.00	38.50	1	624	0.16%
2021/05/12	1	42.50	0	0.00	42.65	1	604	0.17%
2021/05/11	2	47.68	1	48.50	47.20	1	593	0.17%
2021/05/04	0	0.00	4	48.95	48.85	-4	641	-0.62%
2021/04/27	0	0.00	2	53.15	53.20	-2	761	-0.26%
2021/04/26	1	53.80	0	0.00	53.50	1	764	0.13%
2021/04/22	3	54.60	0	0.00	53.30	3	785	0.38%
2021/04/21	1	55.10	0	0.00	54.60	1	803	0.12%
2021/04/20	4	56.85	1	57.00	56.30	3	839	0.36%
2021/04/19	5	58.08	1	57.90	57.60	4	835	0.48%
2021/04/16	1	56.40	0	0.00	56.80	1	798	0.13%
2021/04/08	0	0.00	2	57.40	56.90	-2	871	-0.23%
2021/04/07	0	57.00	1	55.90	55.90	-1	849	-0.12%
2021/04/06	3	55.20	0	0.00	55.20	3	855	0.35%
2021/03/22	0	0.00	1	53.90	54.70	-1	839	-0.12%
2021/03/19	2	52.70	1	53.10	52.80	1	833	0.12%
2021/03/18	1	53.40	0	0.00	53.30	1	834	0.12%
2021/03/15	0	0.00	2	54.30	54.00	-2	838	-0.24%
2021/03/12	1	53.60	1	54.20	53.60	0	833	0.00%
2021/03/11	0	0.00	4	53.63	53.50	-4	840	-0.48%
2021/03/10	1	52.20	0	0.00	52.70	1	841	0.12%
2021/03/09	2	52.20	2	52.40	52.40	0	845	0.00%
2021/03/08	0	0.00	2	53.75	53.20	-2	858	-0.23%
2021/02/25	2	53.50	0	0.00	53.20	2	910	0.22%
2021/02/24	2	53.55	0	0.00	53.10	2	910	0.22%
2021/02/18	0	0.00	3	53.87	54.30	-3	926	-0.32%
2021/02/05	1	52.00	0	0.00	51.80	1	928	0.11%
2021/02/04	1	52.20	1	52.60	52.00	0	941	0.00%
2021/02/03	1	52.80	0	0.00	52.30	1	950	0.11%
2021/02/02	2	53.10	0	0.00	53.00	2	960	0.21%
2021/02/01	2	53.25	1	54.00	53.60	1	980	0.10%
2021/01/29	4	57.45	0	0.00	55.70	4	969	0.41%
2021/01/28	1	58.20	1	59.70	58.20	0	957	0.00%
2021/01/27	1	59.10	0	0.00	59.30	1	948	0.11%
2021/01/22	0	0.00	1	59.30	59.90	-1	920	-0.11%
2021/01/21	0	0.00	2	55.85	56.30	-2	825	-0.24%
2021/01/20	2	54.00	1	53.50	53.50	1	806	0.12%
2021/01/15	3	57.20	4	57.43	56.50	-1	781	-0.13%
2021/01/14	1	58.50	1	59.00	59.00	0	764	0.00%
2021/01/13	0	0.00	12	60.33	60.00	-12	737	-1.63%
2021/01/12	2	58.20	0	0.00	57.10	2	686	0.29%
2021/01/11	3	59.90	0	0.00	59.40	3	687	0.44%
2021/01/08	10	59.50	0	0.00	59.30	10	679	1.47%
2021/01/04	0	0.00	1	56.60	57.20	-1	612	-0.16%
2020/12/31	2	54.70	2	55.50	55.00	0	583	0.00%
2020/12/29	1	52.70	1	53.30	53.70	0	572	0.00%
2020/12/25	0	0.00	2	53.00	52.70	-2	561	-0.36%
2020/12/24	0	0.00	3	52.83	52.70	-3	563	-0.53%
2020/12/22	1	51.30	0	0.00	50.50	1	604	0.17%
2020/12/21	2	52.05	1	52.30	51.90	1	611	0.16%
2020/12/18	0	0.00	2	53.95	53.40	-2	610	-0.33%
2020/12/16	0	0.00	3	52.83	52.70	-3	611	-0.49%
2020/12/15	1	51.70	0	0.00	51.00	1	607	0.16%
2020/12/14	2	51.40	2	52.35	52.80	0	610	0.00%
2020/12/11	1	51.50	0	0.00	51.30	1	611	0.16%
2020/12/10	2	52.50	0	0.00	52.50	2	616	0.32%
2020/12/09	1	54.00	0	0.00	53.10	1	622	0.16%
2020/12/08	2	54.20	1	54.50	54.20	1	623	0.16%
2020/12/07	2	55.15	0	0.00	54.10	2	628	0.32%
2020/12/03	1	55.50	0	0.00	55.30	1	629	0.16%
2020/12/02	0	0.00	3	56.40	56.50	-3	632	-0.47%
2020/12/01	1	54.00	1	54.50	55.50	0	625	0.00%
2020/11/30	1	54.90	0	0.00	54.30	1	644	0.16%
2020/11/26	1	55.30	0	0.00	55.30	1	656	0.15%
2020/11/25	1	55.60	1	56.50	56.00	0	653	0.00%
2020/11/24	0	0.00	2	55.80	56.00	-2	648	-0.31%
2020/11/23	1	54.60	0	0.00	54.60	1	640	0.16%
2020/11/19	1	55.10	1	55.90	55.00	0	672	0.00%
2020/11/18	1	55.30	1	56.10	55.00	0	677	0.00%
2020/11/16	1	55.10	0	0.00	54.70	1	725	0.14%
2020/11/09	0	0.00	1	51.50	53.70	-1	738	-0.14%
2020/11/06	0	0.00	1	50.50	49.95	-1	723	-0.14%
2020/11/05	9	49.59	9	49.80	49.50	0	743	0.00%
2020/11/04	13	49.75	14	49.94	49.90	-1	796	-0.13%
2020/11/03	1	49.90	5	49.36	50.20	-4	803	-0.50%
2020/10/30	2	47.15	0	0.00	46.70	2	835	0.24%
2020/10/28	1	48.65	0	0.00	48.50	1	862	0.12%
2020/10/27	1	49.00	0	0.00	49.00	1	874	0.11%
2020/10/23	1	49.60	3	50.03	49.55	-2	922	-0.22%
2020/10/22	3	49.68	0	0.00	49.40	3	949	0.32%
2020/10/19	0	0.00	4	50.11	50.80	-4	1,051	-0.38%
2020/10/16	1	48.80	0	0.00	48.40	1	1,107	0.09%
2020/10/15	2	49.83	0	0.00	49.45	2	1,158	0.17%
2020/10/14	0	0.00	1	50.60	50.20	-1	1,211	-0.08%
2020/10/12	1	50.10	0	0.00	50.00	1	1,630	0.06%
2020/10/08	1	51.60	0	0.00	51.60	1	1,706	0.06%
2020/10/06	1	53.30	0	0.00	53.20	1	1,741	0.06%
2020/10/05	0	0.00	1	53.70	53.60	-1	1,786	-0.06%
2020/09/30	4	52.68	1	52.70	52.80	3	1,816	0.17%
2020/09/29	3	53.07	2	54.10	52.50	1	1,848	0.05%
2020/09/28	0	0.00	8	52.38	53.80	-8	1,884	-0.42%
2020/09/25	3	52.00	2	53.05	50.20	1	1,895	0.05%
2020/09/21	2	58.30	0	0.00	58.40	2	2,180	0.09%
2020/09/18	1	58.30	1	58.80	58.90	0	2,183	0.00%
2020/09/17	1	58.50	2	59.20	58.80	-1	2,189	-0.05%
2020/09/16	1	58.20	1	58.60	58.20	0	2,204	0.00%
2020/09/14	1	57.90	2	58.20	58.40	-1	2,233	-0.04%
2020/09/08	1	56.60	1	57.30	57.00	0	2,334	0.00%
2020/09/04	1	57.60	0	0.00	57.40	1	2,448	0.04%
2020/09/03	3	59.30	2	59.75	59.10	1	2,529	0.04%
2020/09/01	1	58.80	0	0.00	59.00	1	2,645	0.04%
2020/08/31	0	0.00	1	59.40	59.40	-1	2,661	-0.04%
2020/08/28	0	0.00	1	58.50	58.60	-1	2,739	-0.04%
2020/08/27	2	57.80	0	0.00	57.70	2	2,782	0.07%
2020/08/26	3	57.80	3	58.13	58.70	0	2,797	0.00%
2020/08/25	1	56.50	1	56.80	56.40	0	2,804	0.00%
2020/08/24	1	56.30	1	56.60	56.30	0	2,840	0.00%
2020/08/20	1	55.80	0	0.00	56.20	1	2,942	0.03%
2020/08/19	2	62.15	4	63.03	62.00	-2	2,946	-0.07%
2020/08/18	1	61.90	2	62.70	61.60	-1	2,990	-0.03%
2020/08/17	0	0.00	1	62.30	61.60	-1	3,060	-0.03%
2020/08/14	1	60.60	1	61.30	62.20	0	3,187	0.00%
2020/08/13	1	61.90	1	61.30	61.50	0	3,364	0.00%
2020/08/12	1	60.70	0	0.00	61.20	1	3,500	0.03%
2020/08/11	2	62.75	0	0.00	61.90	2	3,533	0.06%
2020/08/10	7	63.30	2	63.35	63.10	5	3,551	0.14%
2020/08/07	2	66.70	1	66.20	66.70	1	3,547	0.03%
2020/08/06	1	67.80	0	0.00	67.80	1	3,630	0.03%
2020/08/03	0	0.00	1	68.00	67.10	-1	3,754	-0.03%
2020/07/31	1	66.20	0	0.00	66.20	1	3,784	0.03%
2020/07/29	0	0.00	1	66.70	67.40	-1	3,866	-0.03%
2020/07/28	5	67.26	1	67.00	66.40	4	3,863	0.10%
2020/07/24	1	69.30	0	0.00	68.80	1	3,905	0.03%
2020/07/23	3	72.63	1	73.40	71.80	2	3,912	0.05%
2020/07/22	1	73.10	1	71.60	71.70	0	3,936	0.00%
2020/07/20	1	69.30	0	0.00	69.10	1	3,870	0.03%
2020/07/17	1	75.50	0	0.00	69.50	1	3,862	0.03%
2020/07/15	0	0.00	9	70.62	68.50	-9	3,581	-0.25%
2020/07/14	1	68.40	1	69.00	68.50	0	3,541	0.00%
2020/07/13	1	69.40	1	69.60	69.30	0	3,568	0.00%
2020/07/10	1	69.50	3	67.37	68.10	-2	3,601	-0.06%
2020/07/09	1	67.90	1	69.00	67.80	0	3,601	0.00%
2020/07/08	0	0.00	7	70.47	68.90	-7	3,616	-0.19%
2020/07/07	1	69.20	0	0.00	68.80	1	3,634	0.03%
2020/07/06	1	69.50	1	68.40	70.10	0	3,701	0.00%
2020/07/03	3	68.87	3	68.90	68.60	0	3,739	0.00%
2020/07/02	12	70.78	7	71.39	70.60	5	3,803	0.13%
2020/07/01	0	0.00	11	68.59	69.90	-11	3,767	-0.29%
2020/06/29	0	0.00	1	62.60	62.50	-1	3,807	-0.03%
2020/06/24	1	63.10	2	63.55	63.40	-1	3,855	-0.03%
2020/06/23	2	63.05	1	63.80	62.60	1	3,973	0.03%
2020/06/22	3	64.53	1	63.40	63.40	2	4,059	0.05%
2020/06/19	5	65.30	0	0.00	64.50	5	4,140	0.12%
2020/06/18	1	66.20	2	66.15	66.30	-1	4,164	-0.02%
2020/06/17	5	67.44	6	67.73	67.60	-1	4,197	-0.02%
2020/06/16	4	64.20	3	64.13	64.50	1	4,178	0.02%
2020/06/15	1	63.00	0	0.00	62.80	1	4,247	0.02%
2020/06/12	3	63.13	0	0.00	65.00	3	4,313	0.07%
2020/06/11	4	66.63	5	67.68	66.70	-1	4,325	-0.02%
2020/06/10	6	69.40	10	66.66	69.90	-4	4,380	-0.09%
2020/06/09	19	66.38	2	65.90	65.70	17	4,398	0.39%
2020/06/05	0	0.00	4	72.80	72.90	-4	4,397	-0.09%
2020/06/04	0	0.00	3	75.93	73.50	-3	4,438	-0.07%
2020/06/03	0	0.00	4	74.53	73.80	-4	4,378	-0.09%
2020/06/02	2	73.15	1	72.10	72.10	1	4,365	0.02%
2020/06/01	1	74.10	2	75.20	73.80	-1	4,368	-0.02%
2020/05/29	3	73.63	3	73.63	73.80	0	4,379	0.00%
2020/05/28	5	73.04	0	0.00	72.20	5	4,392	0.11%
2020/05/27	3	74.17	3	75.53	73.00	0	4,437	0.00%
2020/05/26	5	73.96	9	74.33	74.90	-4	4,450	-0.09%
2020/05/25	3	74.27	3	72.97	74.60	0	4,551	0.00%
2020/05/22	11	73.49	9	73.28	71.00	2	4,608	0.04%
2020/05/21	15	73.99	22	73.82	75.50	-7	4,741	-0.15%
2020/05/20	12	71.05	12	71.53	71.50	0	4,852	0.00%
2020/05/19	4	68.70	6	66.80	68.70	-2	4,954	-0.04%
2020/05/18	14	63.39	10	64.32	63.20	4	5,033	0.08%
2020/05/15	7	62.71	2	62.85	62.50	5	5,026	0.10%
2020/05/14	2	66.35	0	0.00	64.50	2	5,059	0.04%
2020/05/13	5	67.54	5	68.14	68.00	0	5,074	0.00%
2020/05/12	1	66.00	6	67.18	70.10	-5	5,061	-0.10%
2020/05/11	2	66.15	0	0.00	65.60	2	5,073	0.04%
2020/05/08	2	66.95	2	67.05	65.70	0	5,099	0.00%
2020/05/07	1	66.00	5	65.02	66.10	-4	5,126	-0.08%
2020/05/06	2	63.80	0	0.00	63.40	2	5,214	0.04%
2020/05/05	13	64.99	13	65.24	64.20	0	5,346	0.00%
2020/04/30	7	64.26	6	65.25	64.20	1	5,439	0.02%
2020/04/29	2	63.45	2	64.25	63.30	0	5,537	0.00%
2020/04/28	3	63.67	2	64.65	63.40	1	5,574	0.02%
2020/04/27	5	63.22	9	62.16	64.30	-4	5,709	-0.07%
2020/04/24	2	60.35	1	60.90	60.60	1	5,701	0.02%
2020/04/23	3	61.27	3	62.00	61.10	0	5,762	0.00%
2020/04/22	2	60.50	2	61.25	61.30	0	5,806	0.00%
2020/04/21	12	62.48	11	63.39	62.00	1	5,838	0.02%
2020/04/20	5	61.82	5	62.32	61.80	0	5,917	0.00%
2020/04/17	3	62.73	1	64.30	61.20	2	5,949	0.03%
2020/04/16	2	63.50	3	63.57	63.00	-1	6,062	-0.02%
2020/04/15	1	64.00	1	62.50	63.60	0	6,290	0.00%
2020/04/10	2	59.40	1	59.60	60.50	1	6,439	0.02%
2020/04/09	22	59.14	21	59.94	59.10	1	6,428	0.02%
2020/04/08	28	59.24	12	59.53	58.50	16	6,326	0.25%
2020/04/07	14	58.70	14	58.99	59.00	0	6,280	0.00%
2020/04/06	11	54.70	22	53.68	56.40	-11	6,211	-0.18%
2020/04/01	13	50.72	15	50.55	51.30	-2	6,123	-0.03%
2020/03/31	15	49.24	19	49.35	49.45	-4	6,107	-0.07%
2020/03/30	9	46.69	15	46.84	48.45	-6	6,018	-0.10%
2020/03/27	21	48.23	15	49.02	47.10	6	5,993	0.10%
2020/03/26	7	45.71	26	45.38	47.75	-19	5,868	-0.32%
2020/03/25	8	43.18	8	43.79	43.45	0	5,762	0.00%
2020/03/24	6	40.71	7	41.13	41.60	-1	5,666	-0.02%
2020/03/19	2	41.75	2	40.10	40.05	0	5,563	0.00%
2020/03/18	15	45.51	16	45.93	44.50	-1	5,515	-0.02%
2020/03/17	5	46.85	0	0.00	44.85	5	5,438	0.09%
2020/03/16	9	53.24	4	51.20	49.80	5	5,348	0.09%
2020/03/13	6	52.13	6	53.63	55.30	0	5,276	0.00%
2020/03/12	8	56.96	6	55.95	55.50	2	5,162	0.04%
2020/03/11	9	62.81	3	63.67	60.70	6	5,051	0.12%
2020/03/10	9	63.60	4	64.00	65.20	5	4,978	0.10%
2020/03/09	8	67.71	10	65.65	63.60	-2	4,903	-0.04%
2020/03/06	3	70.80	0	0.00	70.60	3	4,832	0.06%
2020/03/05	9	72.42	12	72.16	72.20	-3	4,809	-0.06%
2020/03/04	9	70.09	4	70.93	70.10	5	4,768	0.10%
2020/03/03	5	72.94	7	73.53	71.20	-2	4,738	-0.04%
2020/03/02	7	70.61	8	71.05	71.10	-1	4,693	-0.02%
2020/02/27	12	73.25	12	74.09	70.20	0	4,637	0.00%
2020/02/26	9	75.08	3	76.93	73.70	6	4,569	0.13%
2020/02/25	9	79.23	8	79.55	77.60	1	4,464	0.02%
2020/02/24	11	79.22	4	79.75	78.00	7	4,310	0.16%
2020/02/21	18	84.06	12	85.70	82.60	6	4,194	0.14%
2020/02/20	19	83.45	31	82.56	85.00	-12	3,978	-0.30%
2020/02/19	22	78.79	22	79.29	79.00	0	3,731	0.00%
2020/02/18	16	75.51	25	75.56	74.60	-9	3,429	-0.26%
2020/02/17	8	72.45	11	73.07	72.10	-3	3,200	-0.09%
2020/02/14	16	72.82	12	71.25	73.20	4	3,157	0.13%
2020/02/13	9	72.90	4	73.93	71.20	5	3,082	0.16%
2020/02/12	9	73.49	9	73.22	73.70	0	3,017	0.00%
2020/02/11	17	72.78	12	73.20	72.20	5	2,930	0.17%
2020/02/10	6	70.63	8	71.05	71.50	-2	2,839	-0.07%
2020/02/07	7	75.04	7	76.21	72.30	0	2,770	0.00%
2020/02/06	18	75.08	19	76.14	76.00	-1	2,679	-0.04%
2020/02/05	6	74.37	11	73.81	74.50	-5	2,541	-0.20%
2020/02/04	5	72.10	5	73.24	71.70	0	2,382	0.00%
2020/02/03	24	68.68	7	69.89	68.90	17	2,271	0.75%
2020/01/31	10	72.95	1	73.60	72.60	9	2,169	0.41%
2020/01/30	8	78.29	6	80.58	77.40	2	2,006	0.10%
2020/01/20	5	84.76	8	83.68	86.00	-3	1,936	-0.15%
2020/01/17	6	78.48	5	79.20	79.00	1	1,749	0.06%
2020/01/16	9	78.60	9	79.38	78.90	0	1,688	0.00%
2020/01/15	9	79.67	11	79.69	79.90	-2	1,601	-0.12%
2020/01/14	7	77.83	6	77.67	79.10	1	1,518	0.07%
2020/01/13	17	77.50	20	75.87	78.00	-3	1,434	-0.21%
2020/01/10	10	71.90	10	70.86	71.90	0	1,230	0.00%
2020/01/09	17	70.95	16	70.97	71.20	1	1,164	0.09%
2020/01/08	3	69.37	21	66.61	70.90	-18	1,002	-1.80%
2020/01/07	25	63.39	27	62.27	64.50	-2	730	-0.27%
2020/01/06	20	59.62	17	58.56	59.90	3	540	0.56%
2020/01/03	7	56.87	9	56.54	58.00	-2	484	-0.41%
2019/12/30	0	0.00	1	53.60	52.40	-1	378	-0.26%
2019/12/27	1	55.10	1	52.70	53.70	0	357	0.00%
2019/12/26	1	52.00	0	0.00	52.40	1	315	0.32%
2019/12/24	1	49.95	0	0.00	50.00	1	228	0.44%
2019/12/23	1	49.75	0	0.00	49.30	1	211	0.47%
2019/12/20	1	46.75	0	0.00	46.35	1	177	0.56%
2019/12/02	0	0.00	1	45.00	44.30	-1	134	-0.75%
2019/11/21	0	0.00	4	42.70	43.00	-4	100	-4.00%
2019/10/07	4	41.00	0	0.00	40.85	4	104	3.83%
2019/09/27	0	0.00	2	42.10	42.00	-2	110	-1.81%
2019/06/17	0	0.00	1	45.35	44.00	-1	123	-0.81%
2019/06/14	3	44.85	2	44.88	44.80	1	125	0.80%
2019/03/25	1	46.05	0	0.00	45.75	1	180	0.55%
2019/02/26	2	43.70	0	0.00	43.95	2	126	1.58%
2019/02/25	0	0.00	1	44.20	44.00	-1	123	-0.81%
2019/02/21	1	43.90	0	0.00	43.70	1	120	0.83%
2019/02/18	1	42.45	1	42.30	42.30	0	102	0.00%
2019/01/18	0	0.00	1	37.05	37.20	-1	83	-1.20%
2018/12/11	0	0.00	3	38.00	38.00	-3	155	-1.93%
2018/12/10	3	37.70	0	0.00	37.70	3	158	1.89%
2018/11/19	1	36.30	0	0.00	36.70	1	260	0.38%
2018/10/31	2	35.00	0	0.00	35.20	2	318	0.63%
2018/10/23	0	0.00	2	36.70	36.45	-2	337	-0.59%
2018/07/03	0	0.00	4	49.55	49.70	-4	501	-0.80%
2018/06/29	8	50.60	4	49.60	51.90	4	450	0.89%
2018/06/22	5	48.00	5	48.30	48.20	0	362	0.00%
2018/06/07	3	47.45	3	48.40	48.30	0	321	0.00%
2018/06/05	0	0.00	5	45.30	45.40	-5	309	-1.61%
2018/05/18	0	0.00	2	42.30	42.70	-2	349	-0.57%
2018/05/17	0	0.00	2	42.70	42.50	-2	351	-0.57%
2018/04/30	5	42.90	0	0.00	42.90	5	403	1.24%
2018/04/25	0	0.00	8	44.22	44.30	-8	446	-1.79%
2018/04/24	0	44.10	3	44.62	44.35	-3	461	-0.65%
2018/04/20	0	0.00	1	45.70	45.85	-1	535	-0.19%
2018/04/18	2	45.20	0	0.00	45.00	2	651	0.31%
2018/04/17	0	0.00	6	45.53	45.20	-6	651	-0.92%
2018/04/16	2	48.00	2	48.30	47.85	0	644	0.00%
2018/04/12	4	48.98	4	49.50	48.40	0	634	0.00%
2018/03/27	0	0.00	1	45.60	45.70	-1	562	-0.18%
2018/03/23	0	0.00	1	45.10	44.20	-1	558	-0.18%
2018/03/08	0	0.00	1	45.60	45.30	-1	539	-0.19%
2018/02/06	0	0.00	2	40.00	38.50	-2	480	-0.42%
2018/02/05	0	0.00	2	40.90	41.30	-2	473	-0.42%
2018/02/01	2	42.80	0	0.00	42.70	2	472	0.42%
2018/01/30	0	0.00	3	43.87	43.15	-3	467	-0.64%
2018/01/26	1	45.55	1	45.30	44.60	0	459	0.00%
2018/01/25	0	0.00	1	44.60	44.40	-1	452	-0.22%
2018/01/23	3	45.85	0	0.00	44.50	3	442	0.68%
2018/01/22	0	0.00	1	43.40	43.50	-1	419	-0.24%
2018/01/16	1	46.00	0	0.00	45.95	1	353	0.28%
2018/01/02	0	0.00	1	38.70	39.00	-1	213	-0.47%