高力 (8996)-國票-安和券商分點個股進出

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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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	46.1	343.00	11.1	347.29	341.00	35	3,623	0.97%
2024/11/19	3	329.50	9	334.50	342.50	-6	3,495	-0.17%
2024/11/18	10	328.50	9	329.22	311.50	1	3,369	0.03%
2024/11/15	16	315.66	7	317.50	323.50	9	3,167	0.28%
2024/11/14	0	309.24	27	297.63	294.50	-27	3,101	-0.87%
2024/11/13	6	308.00	2	306.75	308.50	4	3,066	0.13%
2024/11/12	4.1	303.74	0	0.00	301.50	4.1	3,117	0.13%
2024/11/11	18	313.67	1	317.47	313.00	17	3,121	0.54%
2024/11/08	0	0.00	17	306.09	305.50	-17	3,152	-0.54%
2024/11/07	9	309.33	3	311.50	309.00	6	3,184	0.19%
2024/11/06	5	310.00	0	0.00	313.00	5	3,243	0.15%
2024/11/05	1	305.00	6	306.08	304.00	-5	3,242	-0.15%
2024/11/04	0	307.50	4	307.75	309.50	-4	3,342	-0.12%
2024/11/01	2.1	306.95	62	305.46	305.00	-60	3,317	-1.81%
2024/10/30	0	0.00	1	320.50	322.00	-1	3,338	-0.03%
2024/10/29	0	0.00	51	318.10	315.50	-51	3,356	-1.52%
2024/10/28	1	326.00	0	326.50	325.50	1	3,358	0.03%
2024/10/25	0.1	337.00	25	331.48	332.50	-24.9	3,397	-0.73%
2024/10/24	1	338.00	26	335.65	336.00	-25	3,473	-0.72%
2024/10/22	0	0.00	0.2	342.09	343.00	-0.2	3,458	-0.01%
2024/10/18	8	350.88	28	351.59	346.00	-20	3,485	-0.57%
2024/10/17	3.1	354.03	54	350.56	349.00	-50.9	3,504	-1.45%
2024/10/16	3	349.00	18	352.33	356.00	-15	3,536	-0.42%
2024/10/15	1.1	360.00	8	362.50	359.50	-6.9	3,653	-0.19%
2024/10/14	22.1	355.52	102.2	351.28	354.00	-80.2	3,695	-2.17%	大賣/
2024/10/11	4.1	339.58	59.2	343.03	336.00	-55.1	3,661	-1.51%
2024/10/09	5	359.39	109	356.67	352.00	-104	3,625	-2.87%	大賣/鉅額交易
2024/10/08	35.2	353.61	92	359.53	355.00	-56.8	3,601	-1.58%
2024/10/07	133.5	374.39	292	366.14	351.50	-158.5	3,565	-4.45%	大買/大賣/鉅額交易
2024/10/04	9.1	393.91	0.1	395.11	390.50	9	3,536	0.26%
2024/10/01	7	406.00	8	405.81	405.00	-1	3,567	-0.03%
2024/09/30	13.1	404.87	8	410.75	411.50	5.1	3,620	0.14%
2024/09/27	11	418.82	9	417.67	415.50	2	3,737	0.05%
2024/09/26	8.1	431.23	6	433.00	430.00	2.1	3,765	0.05%
2024/09/25	55	424.76	11	425.59	430.00	44	3,833	1.15%
2024/09/24	1	401.00	6	405.67	408.00	-5	3,853	-0.13%
2024/09/23	7.2	398.35	7	399.50	400.00	0.2	3,876	0.00%
2024/09/20	56.8	404.83	25	406.04	395.00	31.8	3,945	0.81%
2024/09/19	57	396.51	49.1	399.49	402.00	7.9	3,982	0.20%
2024/09/18	6	378.25	3	377.33	372.00	3	3,939	0.08%
2024/09/16	13.1	385.63	58	382.01	378.50	-44.9	3,941	-1.14%
2024/09/13	22.1	395.17	3	397.33	398.50	19.1	3,923	0.49%
2024/09/12	98.1	397.29	33	398.64	398.50	65	3,908	1.66%
2024/09/11	80.1	378.05	11	382.09	382.50	69.1	3,898	1.77%
2024/09/10	34.1	381.75	72.2	399.27	371.00	-38	3,898	-0.98%
2024/09/09	60.1	397.40	38.1	387.69	399.00	22	3,734	0.59%
2024/09/06	51.4	359.03	11	361.00	363.00	40.4	3,581	1.13%
2024/09/05	42.1	358.20	52	359.13	359.50	-10	3,540	-0.28%
2024/09/04	38	349.34	35	355.46	345.00	3	3,460	0.09%
2024/09/03	0.1	365.00	4	372.88	364.50	-4	3,402	-0.12%
2024/09/02	5	373.90	4.1	381.11	370.00	0.9	3,372	0.03%
2024/08/30	42	368.35	40	372.99	371.50	2	3,336	0.06%
2024/08/29	35	360.01	31	364.84	362.50	4	3,266	0.12%
2024/08/28	6	372.75	8.3	375.16	374.00	-2.3	3,211	-0.07%
2024/08/27	7	375.57	0.1	374.82	379.00	6.9	3,182	0.22%
2024/08/26	5.3	362.64	2	370.02	362.00	3.2	3,265	0.10%
2024/08/23	8	364.50	1	365.00	364.50	7	3,299	0.21%
2024/08/22	6	358.17	16	353.06	364.00	-10	3,359	-0.30%
2024/08/21	0	0.00	6.1	356.49	356.00	-6.1	3,444	-0.18%
2024/08/20	4	357.38	13	359.31	359.00	-9	3,597	-0.25%
2024/08/19	1	345.50	6	348.75	352.00	-5	3,590	-0.14%
2024/08/16	0	0.00	7	346.57	350.00	-7	3,571	-0.20%
2024/08/15	17	337.00	31	336.29	336.00	-14	3,524	-0.40%
2024/08/14	21	336.19	42	334.99	338.00	-21	3,509	-0.60%
2024/08/13	7	327.93	3	328.33	334.00	4	3,447	0.12%
2024/08/12	27	333.33	43	329.50	331.50	-16	3,437	-0.47%
2024/08/09	9	320.39	3	318.33	314.00	6	3,383	0.18%
2024/08/08	3.1	306.26	49	309.65	297.00	-45.9	3,336	-1.38%
2024/08/07	36	290.72	7	303.43	310.00	29	3,258	0.89%
2024/08/06	56.4	272.54	40	275.56	282.00	16.4	3,215	0.51%
2024/08/05	0.1	295.50	145	295.50	295.50	-144.9	3,127	-4.63%	大賣/鉅額交易
2024/08/02	14.1	336.58	140	329.45	328.00	-125.9	3,155	-3.99%	大賣/鉅額交易
2024/08/01	5	362.10	116	363.23	364.00	-111	3,163	-3.51%	大賣/鉅額交易
2024/07/31	8.1	355.59	11	359.05	351.50	-2.9	3,257	-0.09%
2024/07/30	34	361.41	36	353.81	361.50	-2	3,446	-0.06%
2024/07/29	87.2	343.25	153	343.59	344.50	-65.9	3,674	-1.79%	大賣/
2024/07/26	35.1	376.81	38.6	373.16	374.00	-3.5	3,936	-0.09%
2024/07/23	8	389.25	41.7	389.11	391.00	-33.7	4,067	-0.83%
2024/07/22	10.3	378.55	83.2	374.19	374.00	-72.9	4,325	-1.69%
2024/07/19	0	0.00	14	394.21	385.00	-14	4,523	-0.31%
2024/07/18	6.3	388.22	0	0.00	390.00	6.3	4,585	0.14%
2024/07/17	1.4	406.88	29	399.48	396.00	-27.6	4,637	-0.59%
2024/07/16	121.2	412.84	72	409.19	400.50	49.2	4,716	1.04%	大買/
2024/07/15	24.3	428.12	134	412.37	409.00	-109.7	4,773	-2.30%	大賣/鉅額交易
2024/07/12	36	449.96	16.2	455.58	454.00	19.8	4,805	0.41%
2024/07/11	12	463.25	31.1	467.54	461.50	-19.1	4,830	-0.40%
2024/07/10	26	469.00	4	471.00	468.50	22	4,856	0.45%
2024/07/09	7	470.76	55	476.93	473.00	-48	4,901	-0.98%
2024/07/08	35.3	476.60	25	483.70	475.00	10.3	4,925	0.21%
2024/07/05	37	484.14	30	489.13	490.00	7	4,935	0.14%
2024/07/04	101	483.14	39.3	489.41	482.50	61.7	4,945	1.25%	大買/
2024/07/03	177	496.90	107	488.74	492.00	70	5,028	1.39%	大買/大賣/
2024/07/02	4.1	450.22	32.2	460.71	464.00	-28	5,022	-0.56%
2024/07/01	46.6	465.38	8.2	450.20	450.00	38.4	5,099	0.75%
2024/06/28	8.3	483.77	12.3	488.81	482.00	-4	5,131	-0.08%
2024/06/27	12	477.63	1	485.00	474.00	11	5,186	0.21%
2024/06/26	24	486.73	72	483.18	486.50	-48	5,289	-0.91%
2024/06/25	31.1	459.01	34	459.47	469.00	-2.9	5,370	-0.05%
2024/06/24	16.5	459.99	52	462.46	464.00	-35.5	5,556	-0.64%
2024/06/21	2.2	470.61	4	472.50	464.00	-1.8	5,904	-0.03%
2024/06/20	29.5	475.55	55.2	477.85	482.00	-25.7	6,245	-0.41%
2024/06/19	15.2	467.28	15	472.57	470.00	0.2	6,435	0.00%
2024/06/18	89.2	472.82	31	475.34	474.50	58.2	6,671	0.87%
2024/06/17	63.3	511.02	8	513.25	504.00	55.3	6,813	0.81%
2024/06/14	0	0.00	1	503.00	505.00	-1	6,897	-0.01%
2024/06/12	0	480.00	0	0.00	478.00	0	7,211	0.00%
2024/06/11	1	477.34	0	0.00	475.00	1	7,311	0.01%
2024/06/07	0	0.00	2	472.00	492.00	-2	7,510	-0.03%
2024/06/06	5.1	477.18	19	479.50	479.50	-13.9	7,835	-0.18%
2024/06/05	0	480.27	1	481.50	468.00	-1	8,037	-0.01%
2024/06/04	0	0.00	0.1	493.00	504.00	-0.1	8,214	0.00%
2024/06/03	9	494.11	2	497.50	491.00	7	8,401	0.08%
2024/05/31	28	492.73	31	495.03	500.00	-3	8,643	-0.03%
2024/05/30	87.2	509.01	197.4	510.81	501.00	-110.2	8,755	-1.26%	大賣/鉅額交易
2024/05/29	53	493.13	46	498.40	498.50	7	8,844	0.08%
2024/05/28	48.1	498.44	118	501.33	496.00	-70	8,986	-0.78%	大賣/
2024/05/27	80.2	509.31	84	510.52	511.00	-3.9	9,008	-0.04%
2024/05/24	186	475.29	110.1	482.29	495.00	75.9	8,963	0.85%	大買/大賣/
2024/05/23	46.1	472.36	126.4	465.39	478.00	-80.4	8,898	-0.90%	大賣/
2024/05/22	4	440.75	32	440.11	439.00	-28	8,921	-0.31%
2024/05/21	31.1	432.19	0	0.00	436.00	31.1	9,010	0.35%
2024/05/20	34.1	431.71	1	445.00	427.00	33.1	9,061	0.36%
2024/05/17	3	441.50	40	440.48	442.50	-37	9,163	-0.40%
2024/05/16	61.5	437.02	65	436.22	437.00	-3.5	9,299	-0.04%
2024/05/15	10.2	428.09	49	429.28	427.00	-38.8	9,506	-0.41%
2024/05/14	7	422.14	34	423.94	429.00	-27	9,672	-0.28%
2024/05/13	4.2	420.57	1	421.00	424.00	3.2	10,027	0.03%
2024/05/10	38	419.11	166	420.80	422.50	-128	10,277	-1.25%	大賣/鉅額交易
2024/05/09	74	421.95	73.1	425.50	425.00	0.9	10,370	0.01%
2024/05/08	37	406.18	38	409.68	414.50	-1	10,352	-0.01%
2024/05/07	44.4	406.39	71	409.44	409.00	-26.6	10,364	-0.26%
2024/05/06	140	416.00	106	414.26	412.00	34	10,327	0.33%	大買/大賣/
2024/05/03	148	424.49	112	434.80	417.00	36	10,210	0.35%	大買/大賣/
2024/05/02	234.1	427.02	137	432.17	423.00	97.1	10,002	0.97%	大買/大賣/
2024/04/30	27.1	423.57	216.2	420.01	433.00	-189.1	9,750	-1.94%	大賣/鉅額交易
2024/04/29	159	389.35	18	391.58	394.00	141	9,490	1.49%	大買/鉅額交易
2024/04/26	227.2	386.36	85	387.05	383.50	142.1	9,403	1.51%	大買/鉅額交易
2024/04/25	83.8	365.39	53.8	366.08	368.00	30	9,117	0.33%
2024/04/24	12	355.17	150.3	352.43	361.50	-138.3	8,882	-1.56%	大賣/鉅額交易
2024/04/23	106.4	331.76	71	343.42	329.00	35.4	8,794	0.40%	大買/
2024/04/22	106	340.83	168.5	348.99	333.50	-62.5	8,706	-0.72%	大買/大賣/
2024/04/19	216	359.74	254	360.84	351.50	-38	8,566	-0.44%	大買/大賣/
2024/04/18	260.2	362.79	199	359.38	364.00	61.2	8,370	0.73%	大買/大賣/
2024/04/17	58.4	337.03	56	340.20	335.00	2.4	8,264	0.03%
2024/04/16	71	326.18	23	324.74	327.00	48	8,202	0.58%
2024/04/15	158	341.93	45	341.98	337.50	113	8,160	1.39%	大買/鉅額交易
2024/04/12	71	352.50	192	360.83	360.00	-121	8,099	-1.49%	大賣/鉅額交易
2024/04/11	100.4	349.70	38	354.34	356.00	62.4	8,023	0.78%
2024/04/10	63	356.69	71	359.75	353.50	-8	7,984	-0.10%
2024/04/09	266.6	355.01	169	358.25	359.50	97.6	7,943	1.23%	大買/大賣/
2024/04/08	174.2	372.28	134.7	376.68	367.50	39.5	7,816	0.51%	大買/大賣/
2024/04/03	123.2	361.65	288	366.90	364.00	-164.8	7,714	-2.14%	大買/大賣/鉅額交易
2024/04/02	75.2	359.66	118	367.39	362.00	-42.8	7,618	-0.56%	大賣/
2024/04/01	143.1	369.82	27	370.00	363.00	116.1	7,532	1.54%	大買/鉅額交易
2024/03/29	125.4	369.91	32	369.41	366.00	93.4	7,476	1.25%	大買/
2024/03/28	239	374.51	141	378.45	379.00	98	7,368	1.33%	大買/大賣/
2024/03/27	170.2	369.11	146.3	376.09	383.00	23.9	7,262	0.33%	大買/大賣/
2024/03/26	356.2	375.79	156	382.81	370.00	200.2	7,045	2.84%	大買/大賣/鉅額交易
2024/03/25	146	383.87	449	387.28	390.50	-303	6,684	-4.53%	大買/大賣/鉅額交易
2024/03/22	236	379.47	124.1	370.14	387.50	111.9	6,343	1.76%	大買/大賣/鉅額交易
2024/03/21	510	339.27	200	337.69	352.50	310	6,142	5.05%	大買/大賣/鉅額交易
2024/03/20	253	331.65	75.1	332.11	320.50	177.9	5,904	3.01%	大買/鉅額交易
2024/03/19	281.2	319.55	128.3	324.26	318.50	152.9	5,723	2.67%	大買/大賣/鉅額交易
2024/03/18	187.1	315.97	192.5	314.74	327.00	-5.3	5,589	-0.10%	大買/大賣/
2024/03/15	49	300.51	33.1	302.40	297.50	15.9	5,423	0.29%
2024/03/14	60.1	297.21	47	299.10	298.50	13.1	5,490	0.24%
2024/03/13	98.4	301.62	125	302.02	305.00	-26.6	5,573	-0.48%	大賣/
2024/03/12	187.2	321.15	200	318.42	315.00	-12.9	5,577	-0.23%	大買/大賣/
2024/03/11	368.1	300.88	61.2	305.09	313.50	306.9	5,346	5.74%	大買/鉅額交易
2024/03/08	67.1	286.51	64	297.37	288.50	3.1	5,180	0.06%
2024/03/07	33.2	307.10	168.6	315.64	302.00	-135.4	5,081	-2.66%	大賣/鉅額交易
2024/03/06	90.2	311.55	99	309.68	308.00	-8.8	4,916	-0.18%
2024/03/05	35.1	297.45	22	302.00	300.00	13.1	4,700	0.28%
2024/03/04	63.1	302.11	21.2	303.55	296.00	41.9	4,638	0.90%
2024/03/01	85.8	285.14	66	290.31	292.50	19.8	4,476	0.44%
2024/02/29	47.1	270.62	48	272.14	277.50	-0.9	4,336	-0.02%
2024/02/27	35.1	261.36	10	260.60	261.50	25.1	4,313	0.58%
2024/02/26	7	272.42	15	270.87	264.50	-8	4,310	-0.19%
2024/02/23	3	276.17	40	273.89	270.00	-37	4,285	-0.86%
2024/02/22	96	276.92	30	279.48	277.00	66	4,293	1.54%
2024/02/21	173	270.69	10	266.95	270.50	163	4,302	3.79%	大買/鉅額交易
2024/02/20	74	274.88	11.1	273.17	274.00	62.9	4,532	1.39%
2024/02/19	159	287.75	20	291.95	279.50	139	4,566	3.04%	大買/鉅額交易
2024/02/16	156	283.13	66	291.17	287.00	90	4,632	1.94%	大買/
2024/02/15	92	275.82	12	279.00	275.50	80	4,506	1.78%
2024/02/05	130	275.05	25.1	274.10	273.00	104.9	4,356	2.41%	大買/鉅額交易
2024/02/02	112.1	252.29	58	255.20	261.50	54.1	4,015	1.35%	大買/
2024/02/01	23	239.67	20	239.08	238.50	3	3,830	0.08%
2024/01/31	8	227.00	18	228.06	227.00	-10	3,797	-0.26%
2024/01/30	20	233.88	13	234.92	232.00	7	3,819	0.18%
2024/01/29	18	233.47	11.2	232.32	232.50	6.8	3,840	0.18%
2024/01/26	15	225.57	5	223.90	224.00	10	3,820	0.26%
2024/01/25	20.1	222.01	0	0.00	221.00	20.1	3,850	0.52%
2024/01/24	4	229.25	0	0.00	225.50	4	3,877	0.10%
2024/01/23	5	233.50	10	234.81	230.50	-5	3,916	-0.13%
2024/01/22	9	225.72	0	0.00	229.00	9	3,857	0.23%
2024/01/19	0	0.00	2	211.50	210.00	-2	3,874	-0.05%
2024/01/16	2	219.75	1	219.50	217.50	1	4,127	0.02%
2024/01/12	10	216.50	0	0.00	214.50	10	4,387	0.23%
2024/01/11	11	217.68	0	0.00	219.00	11	4,506	0.24%
2024/01/10	10	210.50	2	210.50	210.00	8	4,587	0.17%
2024/01/09	5	214.00	10	213.95	212.50	-5	4,756	-0.11%
2024/01/05	2	216.50	0	0.00	216.50	2	5,121	0.04%
2024/01/04	20	218.00	0	0.00	216.00	20	5,374	0.37%
2024/01/03	0	0.00	2	221.50	221.00	-2	5,459	-0.04%
2024/01/02	30	219.50	0	0.00	219.50	30	5,475	0.55%
2023/12/26	0	0.00	38	225.38	228.00	-38	5,607	-0.68%
2023/12/25	37	223.97	0	0.00	222.00	37	5,629	0.66%
2023/12/22	6	221.33	1	223.50	223.00	5	5,688	0.09%
2023/12/21	2	217.00	0	0.00	218.50	2	5,785	0.03%
2023/12/20	1	215.50	0	0.00	215.50	1	5,832	0.02%
2023/12/19	1	214.50	4	217.38	218.00	-3	5,847	-0.05%
2023/12/18	2	222.50	5	223.20	219.50	-3	5,842	-0.05%
2023/12/15	4	227.00	2	225.50	222.50	2	5,848	0.03%
2023/12/14	6	225.67	1	223.50	222.50	5	5,885	0.08%
2023/12/13	3	230.00	8	229.00	227.50	-5	5,851	-0.09%
2023/12/12	9	231.56	5	228.90	229.00	4	5,862	0.07%
2023/12/11	133	235.21	147	236.87	234.00	-14	5,839	-0.24%	大買/大賣/
2023/12/08	23	254.83	5	256.60	248.00	18	5,772	0.31%
2023/12/07	30	266.37	11	267.36	263.00	19	5,651	0.34%
2023/12/06	6	259.33	17	260.41	256.50	-11	5,482	-0.20%
2023/12/05	13	252.85	0	0.00	253.00	13	5,403	0.24%
2023/12/04	3	254.00	12	256.46	254.00	-9	5,378	-0.17%
2023/12/01	0	0.00	1	247.00	247.00	-1	5,348	-0.02%
2023/11/30	1	249.00	1	249.00	247.00	0	5,408	0.00%
2023/11/29	2	253.00	0	0.00	251.00	2	5,432	0.04%
2023/11/28	0	0.00	5.2	255.44	256.50	-5.2	5,438	-0.10%
2023/11/27	8	255.69	0	0.00	253.50	8	5,440	0.15%
2023/11/24	2	247.75	9	252.44	254.50	-7	5,412	-0.13%
2023/11/22	0	0.00	2	251.75	251.50	-2	5,305	-0.04%
2023/11/21	8.5	245.88	12	247.08	243.00	-3.5	5,261	-0.07%
2023/11/20	13	251.65	108	252.58	247.00	-95	5,271	-1.80%	大賣/
2023/11/17	97	253.24	61	245.93	253.50	36	5,198	0.69%
2023/11/16	74	238.18	7	237.86	239.50	67	4,970	1.35%
2023/11/15	50	234.40	6	237.08	231.00	44	4,856	0.91%
2023/11/14	5	219.90	4	221.38	221.00	1	4,744	0.02%
2023/11/10	0	0.00	1	212.50	212.50	-1	4,803	-0.02%
2023/11/09	1	213.00	1	215.00	216.00	0	4,821	0.00%
2023/11/08	5	224.80	5	218.90	220.50	0	4,831	0.00%
2023/11/07	0	0.00	2	218.50	218.00	-2	4,835	-0.04%
2023/11/06	0	0.00	3	221.00	221.00	-3	4,959	-0.06%
2023/11/03	1	217.00	1	212.50	212.50	0	4,903	0.00%
2023/11/02	9	215.72	7.1	214.36	213.50	1.9	4,875	0.04%
2023/10/31	4	217.63	5	209.40	209.00	-1	4,805	-0.02%
2023/10/30	1	222.00	1	217.50	217.50	0	4,735	0.00%
2023/10/27	6	221.83	6	222.08	221.00	0	4,695	0.00%
2023/10/26	6	231.42	8	227.25	225.50	-2	4,623	-0.04%
2023/10/25	4	231.25	10	235.10	230.00	-6	4,563	-0.13%
2023/10/24	6	220.17	6	221.57	226.00	0	4,464	0.00%
2023/10/23	25	226.26	3	223.50	224.00	22	4,366	0.50%
2023/10/20	9	228.06	13	223.00	223.00	-4	4,390	-0.09%
2023/10/19	9	232.83	10	234.94	231.00	-1	4,407	-0.02%
2023/10/18	12	248.58	13	245.50	243.00	-1	4,415	-0.02%
2023/10/17	75.1	260.33	46	258.91	255.50	29.1	4,444	0.65%
2023/10/16	110.1	271.73	229	265.93	259.50	-118.9	4,496	-2.64%	大買/大賣/鉅額交易
2023/10/13	32	299.67	94	291.36	288.00	-62	4,322	-1.43%
2023/10/12	225	308.53	73	314.99	320.00	152	4,119	3.69%	大買/鉅額交易
2023/10/11	8	290.06	11	292.36	291.00	-3	3,866	-0.08%
2023/10/06	0	0.00	9	277.61	278.00	-9	3,777	-0.24%
2023/10/05	4	280.63	3	277.50	277.50	1	3,752	0.03%
2023/10/04	7.2	282.10	1	283.00	283.00	6.2	3,715	0.17%
2023/10/03	0	292.00	1	302.00	292.50	-1	3,667	-0.03%
2023/10/02	0	297.00	1	301.50	296.50	-1	3,616	-0.03%
2023/09/28	8	300.69	6.1	295.94	296.50	1.9	3,557	0.05%
2023/09/27	9	292.00	3	296.00	297.00	6	3,506	0.17%
2023/09/26	10.2	296.43	3	293.33	294.50	7.2	3,588	0.20%
2023/09/25	3.1	268.32	3	270.33	282.50	0.1	3,598	0.00%
2023/09/22	2	272.00	5	269.00	270.00	-3	3,634	-0.08%
2023/09/20	5	261.90	5	260.20	262.50	0	3,677	0.00%
2023/09/19	7	271.79	5	267.20	265.00	2	3,795	0.05%
2023/09/15	1	273.00	1	276.00	271.00	0	3,800	0.00%
2023/09/13	5.6	271.51	4	269.13	273.50	1.6	3,717	0.04%
2023/09/12	0.5	293.00	0	0.00	277.50	0.5	3,651	0.01%
2023/09/11	4	306.50	2	301.25	295.00	2	3,616	0.06%
2023/09/08	1	306.00	0	0.00	304.00	1	3,599	0.03%
2023/09/06	1.1	312.73	1	309.50	307.50	0.1	3,609	0.00%
2023/09/05	1.2	306.67	21	306.21	316.00	-19.8	3,610	-0.55%
2023/09/04	11	298.45	1	298.04	298.00	10	3,559	0.28%
2023/09/01	3	312.83	34	315.63	309.50	-31	3,660	-0.85%
2023/08/30	42	312.77	2	311.75	315.50	40	3,705	1.08%
2023/08/24	3	320.33	4	320.63	315.00	-1	4,235	-0.02%
2023/08/23	2	315.75	2	310.00	310.00	0	4,376	0.00%
2023/08/22	8	312.75	13	314.77	309.50	-5	4,523	-0.11%
2023/08/18	2	319.75	3	307.67	309.00	-1	4,661	-0.02%
2023/08/17	13	313.69	13	315.46	327.00	0	4,752	0.00%
2023/08/16	7	298.50	3	293.00	302.50	4	4,689	0.09%
2023/08/15	1	292.00	4	296.00	290.00	-3	4,816	-0.06%
2023/08/14	3	287.83	1	283.97	282.50	2	4,903	0.04%
2023/08/11	2	302.75	7	295.79	292.00	-5	4,850	-0.10%
2023/08/10	16	311.50	5.1	324.62	297.00	10.9	4,805	0.23%
2023/08/09	3	323.83	0	0.00	330.00	3	4,726	0.06%
2023/08/08	0	324.00	3	330.33	321.50	-3	4,770	-0.06%
2023/08/07	0	346.00	65.2	332.99	340.50	-65.2	4,805	-1.36%
2023/08/04	0	0.00	8	331.00	331.00	-8	4,874	-0.16%
2023/08/02	0	320.00	2	322.50	316.50	-2	4,980	-0.04%
2023/08/01	0.1	336.36	0	0.00	339.50	0.1	5,135	0.00%
2023/07/31	0.1	349.43	3	362.50	340.00	-2.9	5,153	-0.06%
2023/07/28	3	370.00	1	367.50	363.00	2	5,186	0.04%
2023/07/27	4	376.50	0	0.00	373.00	4	5,226	0.08%
2023/07/26	8	375.44	0	0.00	375.00	8	5,294	0.15%
2023/07/25	7	403.92	17	402.07	397.50	-10	5,388	-0.19%
2023/07/24	2	420.50	2	421.00	420.50	0	5,295	0.00%
2023/07/21	4	378.78	12.3	405.45	421.00	-8.2	5,228	-0.16%
2023/07/20	14	393.50	6	394.17	383.00	8	5,159	0.16%
2023/07/19	7	389.21	7	393.21	391.00	0	5,076	0.00%
2023/07/18	0	360.00	2	355.50	366.00	-2	4,950	-0.04%
2023/07/17	2	341.60	0	0.00	343.50	2	5,020	0.04%
2023/07/14	3	335.00	17	336.15	341.50	-14	5,064	-0.28%
2023/07/13	7	337.86	1	332.00	332.00	6	5,129	0.12%
2023/07/11	1	354.00	0	0.00	350.00	1	5,410	0.02%
2023/07/10	2	355.25	1	349.50	348.00	1	5,409	0.02%
2023/07/07	6	357.08	4	351.00	357.00	2	5,415	0.04%
2023/07/06	2	344.50	0	0.00	356.00	2	5,418	0.04%
2023/07/05	3	357.67	0	0.00	346.50	3	5,422	0.06%
2023/07/04	9	379.67	11	382.32	372.00	-2	5,434	-0.04%
2023/07/03	6	358.00	16.1	366.93	372.00	-10.1	5,292	-0.19%
2023/06/30	9	326.78	13	332.38	338.50	-4	5,151	-0.08%
2023/06/29	1	312.00	24	310.10	317.00	-23	5,054	-0.46%
2023/06/28	29	312.48	2	309.25	305.00	27	5,014	0.54%
2023/06/27	7.1	318.54	10	312.35	306.50	-2.9	4,955	-0.06%
2023/06/26	3	324.17	0	0.00	340.00	3	4,926	0.06%
2023/06/21	3.1	327.20	11.1	317.44	335.50	-8	4,935	-0.16%
2023/06/20	4	303.50	0	0.00	305.50	4	5,081	0.08%
2023/06/19	7	315.64	1	309.00	309.00	6	5,167	0.12%
2023/06/16	5.1	304.95	0	0.00	317.00	5.1	5,260	0.10%
2023/06/15	0	0.00	3.1	314.81	314.50	-3.1	5,260	-0.06%
2023/06/14	11	324.64	5	317.20	323.00	6	5,265	0.11%
2023/06/13	10	304.85	6.1	300.31	306.00	4	5,249	0.08%
2023/06/12	23.2	294.25	53	293.42	293.50	-29.9	5,240	-0.57%
2023/06/09	75	291.07	44	290.94	292.50	31	5,220	0.59%
2023/06/08	21	271.10	0	0.00	267.00	21	5,181	0.41%
2023/06/07	9	276.11	14	276.39	280.50	-5	5,172	-0.10%
2023/06/06	27	267.41	26	269.75	266.50	1	5,029	0.02%
2023/06/05	8.1	268.46	5	272.80	267.50	3.1	4,959	0.06%
2023/06/02	96	270.59	42	269.73	270.50	54	4,884	1.11%
2023/06/01	25	262.92	19	262.89	264.00	6	4,681	0.13%
2023/05/31	14	247.50	62	248.44	246.50	-48	4,489	-1.07%
2023/05/30	53	258.77	0	0.00	253.50	53	4,491	1.18%
2023/05/29	7	258.36	18	271.86	254.00	-11	4,536	-0.24%
2023/05/26	51	266.49	41	258.62	268.50	10	4,468	0.22%
2023/05/25	7	245.14	6	245.50	244.50	1	4,509	0.02%
2023/05/24	6	245.83	18	245.00	242.50	-12	4,672	-0.26%
2023/05/23	27	241.48	27	241.72	243.50	0	4,606	0.00%
2023/05/22	1	227.00	1	232.50	230.00	0	4,495	0.00%
2023/05/19	23	230.37	16	228.34	225.50	7	4,627	0.15%
2023/05/18	1	220.50	6	222.00	223.50	-5	4,574	-0.11%
2023/05/17	0	0.00	50	208.42	208.50	-50	4,629	-1.08%
2023/05/16	0	0.00	14	209.50	207.50	-14	4,796	-0.29%
2023/05/15	51	206.20	95	210.68	207.00	-44	5,002	-0.88%
2023/05/12	36	213.67	0	0.00	215.50	36	5,211	0.69%
2023/05/11	0	0.00	10	211.95	209.00	-10	5,660	-0.18%
2023/05/10	82	211.61	0	0.00	212.00	82	5,851	1.40%
2023/05/09	5	209.00	45	210.22	207.50	-40	5,973	-0.67%
2023/05/08	41	207.88	1	208.00	208.00	40	5,994	0.67%
2023/05/04	0	0.00	48	194.64	198.50	-48	6,257	-0.77%
2023/05/03	2	198.25	3	197.50	197.50	-1	6,646	-0.02%
2023/05/02	48	203.34	1	205.50	205.50	47	7,018	0.67%
2023/04/28	8	201.44	6	198.25	198.50	2	7,431	0.03%
2023/04/27	2	192.00	3	192.50	196.00	-1	7,850	-0.01%
2023/04/26	3	196.67	2	192.00	195.50	1	8,020	0.01%
2023/04/25	2	190.00	12	198.75	190.50	-10	8,054	-0.12%
2023/04/21	1	208.00	28	205.91	201.50	-27	8,469	-0.32%
2023/04/20	3	217.67	0	0.00	210.00	3	8,548	0.04%
2023/04/19	1	228.50	0	0.00	225.00	1	8,703	0.01%
2023/04/18	1	237.00	0	0.00	228.50	1	8,905	0.01%
2023/04/17	5	246.80	12	250.42	241.00	-7	9,058	-0.08%
2023/04/14	13	248.08	4	242.75	252.00	9	9,109	0.10%
2023/04/07	0	0.00	44	231.61	236.50	-44	10,649	-0.41%
2023/04/06	3	234.67	1	234.00	232.00	2	10,845	0.02%
2023/03/31	11	232.91	2	233.00	234.00	9	11,231	0.08%
2023/03/30	0	0.00	2	225.00	227.00	-2	11,471	-0.02%
2023/03/29	24	218.88	0	0.00	219.00	24	11,631	0.21%
2023/03/28	51	223.49	41	225.76	221.00	10	12,043	0.08%
2023/03/27	26	223.37	64	224.16	223.00	-38	12,122	-0.31%
2023/03/24	10	218.25	10	223.25	214.50	0	12,140	0.00%
2023/03/23	43	223.77	6	224.00	222.50	37	12,378	0.30%
2023/03/21	1	245.00	12	243.38	240.50	-11	12,444	-0.09%
2023/03/20	12	239.33	0	0.00	239.50	12	12,479	0.10%
2023/03/16	0	0.00	3	227.00	228.00	-3	13,019	-0.02%
2023/03/15	0	0.00	4	227.25	226.50	-4	13,217	-0.03%
2023/03/14	3	213.33	5	212.20	216.00	-2	13,305	-0.02%
2023/03/13	5	212.10	5	214.70	213.00	0	13,433	0.00%
2023/03/10	7	223.07	13	222.69	220.50	-6	13,587	-0.04%
2023/03/09	6	233.42	0	0.00	232.50	6	13,835	0.04%
2023/03/08	1	232.00	5	234.50	235.50	-4	14,255	-0.03%
2023/03/07	2	234.00	2	236.00	233.50	0	14,437	0.00%
2023/03/06	8	232.69	0	0.00	235.00	8	14,655	0.05%
2023/03/03	9	236.06	0	0.00	234.00	9	15,128	0.06%
2023/03/02	2	245.75	12	245.21	241.00	-10	15,599	-0.06%
2023/03/01	17	245.03	18	245.92	244.50	-1	15,637	-0.01%
2023/02/24	17	239.32	16	237.50	239.00	1	15,651	0.01%
2023/02/23	34	236.44	55	239.19	234.00	-21	16,017	-0.13%
2023/02/22	62	240.69	26	240.02	242.00	36	15,983	0.23%
2023/02/21	3	239.17	15	235.53	239.00	-12	16,267	-0.07%
2023/02/20	13	235.62	13	233.65	236.00	0	16,383	0.00%
2023/02/17	24	234.56	21	237.33	232.50	3	16,529	0.02%
2023/02/16	28	237.96	28	237.21	240.00	0	16,582	0.00%
2023/02/15	8	237.81	10	236.75	234.50	-2	16,915	-0.01%
2023/02/14	26	233.85	32	234.50	233.50	-6	17,106	-0.04%
2023/02/13	35	236.46	34	234.16	237.00	1	17,575	0.01%
2023/02/10	35	231.43	39	233.44	229.00	-4	18,189	-0.02%
2023/02/09	101	230.41	82	231.66	230.00	19	18,423	0.10%	大買/
2023/02/08	39	221.73	38	220.62	219.00	1	18,190	0.01%
2023/02/07	10	217.65	6	218.67	217.00	4	18,165	0.02%
2023/02/06	15	215.73	17	214.50	217.50	-2	18,269	-0.01%
2023/02/03	22	214.20	24	215.10	212.50	-2	18,329	-0.01%
2023/02/02	16	215.75	18	216.78	214.00	-2	18,361	-0.01%
2023/02/01	6	215.17	4	215.88	212.50	2	18,399	0.01%
2023/01/31	11	203.14	28	202.02	212.50	-17	18,251	-0.09%
2023/01/30	51	206.40	42	212.04	200.00	9	18,022	0.05%
2023/01/17	82	204.99	96	202.97	205.50	-14	17,738	-0.08%
2023/01/16	57	185.67	47	182.95	187.00	10	17,413	0.06%
2023/01/13	23	180.20	19	181.32	180.00	4	17,381	0.02%
2023/01/12	61	180.11	61	182.30	180.00	0	17,521	0.00%
2023/01/11	15	186.30	14	186.43	186.00	1	17,472	0.01%
2023/01/10	24	181.88	72	183.21	181.50	-48	17,540	-0.27%
2023/01/09	58	186.50	60	185.78	183.00	-2	17,679	-0.01%
2023/01/06	1	183.50	46	185.33	183.50	-45	17,642	-0.26%
2023/01/05	20	180.00	13	181.96	179.00	7	17,648	0.04%
2023/01/04	65	187.63	31	188.40	186.00	34	17,784	0.19%
2023/01/03	46	186.03	44	187.52	193.50	2	17,906	0.01%
2022/12/30	37	184.61	23	185.30	188.00	14	18,202	0.08%
2022/12/29	50	175.32	59	173.19	179.50	-9	18,410	-0.05%
2022/12/28	25	171.74	25	171.84	171.50	0	18,224	0.00%
2022/12/27	39	174.41	20	174.25	172.50	19	18,331	0.10%
2022/12/26	18	176.00	11	181.77	174.00	7	18,266	0.04%
2022/12/23	40	180.44	20	183.48	183.50	20	18,174	0.11%
2022/12/22	19	172.74	33	174.05	171.00	-14	17,821	-0.08%
2022/12/21	12	168.42	4	173.00	167.50	8	17,658	0.05%
2022/12/20	64	178.77	87	177.98	168.00	-23	17,592	-0.13%
2022/12/19	0	0.00	17	171.68	171.50	-17	17,281	-0.10%
2022/12/16	29	170.72	17	172.71	169.00	12	17,330	0.07%
2022/12/15	30	178.08	133	178.87	178.50	-103	17,300	-0.60%	大賣/鉅額交易
2022/12/14	132	175.62	27	175.30	178.50	105	17,038	0.62%	大買/鉅額交易
2022/12/13	0	0.00	4	164.50	162.50	-4	16,940	-0.02%
2022/12/12	44	172.33	31	169.87	166.00	13	16,904	0.08%
2022/12/09	79	176.62	78	174.18	171.00	1	16,826	0.01%
2022/12/08	16	167.63	45	164.80	171.00	-29	16,541	-0.18%
2022/12/07	49	164.10	168.1	162.27	164.00	-119.1	16,413	-0.73%	大賣/鉅額交易
2022/12/06	27	167.35	7	166.00	166.50	20	16,349	0.12%
2022/12/05	20	171.00	25	167.20	166.50	-5	16,450	-0.03%
2022/12/02	1	168.00	34	167.16	165.00	-33	16,512	-0.20%
2022/12/01	26	165.65	7	166.93	167.00	19	16,564	0.11%
2022/11/30	35	166.93	137	164.95	162.50	-102	16,455	-0.62%	大賣/鉅額交易
2022/11/29	70	160.90	1	159.00	159.00	69	16,244	0.42%
2022/11/28	109	161.19	38	160.89	164.00	71	16,447	0.43%	大買/
2022/11/25	13	166.65	25	164.74	161.50	-12	16,665	-0.07%
2022/11/24	143	160.78	136	159.94	163.00	7	16,443	0.04%	大買/大賣/
2022/11/23	6	148.58	13	148.19	148.50	-7	16,101	-0.04%
2022/11/22	22	147.36	47	149.67	146.50	-25	16,075	-0.16%
2022/11/21	181	152.95	239	153.41	150.50	-58	16,110	-0.36%	大買/大賣/
2022/11/18	147	148.27	14	152.39	146.00	133	15,705	0.85%	大買/鉅額交易
2022/11/17	35	152.24	36	152.83	152.50	-1	15,663	-0.01%
2022/11/16	20	145.70	9	148.22	150.50	11	15,234	0.07%
2022/11/15	6	145.75	0	0.00	146.50	6	15,095	0.04%
2022/11/14	42	148.35	18	146.67	149.50	24	15,105	0.16%
2022/11/11	13	144.73	140	145.54	145.00	-127	15,192	-0.84%	大賣/鉅額交易
2022/11/10	192	137.12	83	137.73	136.50	109	14,882	0.73%	大買/鉅額交易
2022/11/09	185	145.75	275	146.75	138.50	-90	14,565	-0.62%	大買/大賣/
2022/11/08	264	141.46	214	148.88	141.00	50	13,981	0.36%	大買/大賣/
2022/11/07	32	139.45	77	137.47	146.00	-45	13,448	-0.33%
2022/11/04	102	126.66	45	126.72	133.00	57	13,181	0.43%	大買/
2022/11/03	53	121.05	3	121.50	121.00	50	12,956	0.39%
2022/11/02	7	122.21	16	121.50	119.50	-9	12,825	-0.07%
2022/11/01	8	119.19	12	119.21	120.00	-4	12,621	-0.03%
2022/10/31	16	117.06	31	116.42	117.00	-15	12,485	-0.12%
2022/10/28	3	114.67	2	113.50	113.00	1	12,307	0.01%
2022/10/27	13	114.08	6	111.17	115.50	7	12,127	0.06%
2022/10/26	2	105.00	13	102.42	105.00	-11	11,987	-0.09%
2022/10/25	2	106.25	1	108.00	105.00	1	12,115	0.01%
2022/10/24	16	112.75	1	109.50	108.00	15	12,028	0.12%
2022/10/21	2	110.75	1	111.50	111.50	1	11,999	0.01%
2022/10/20	15	113.70	3	113.17	115.00	12	11,822	0.10%
2022/10/19	3	121.17	25	121.06	118.50	-22	11,590	-0.19%
2022/10/18	51	125.61	28	123.79	122.00	23	11,429	0.20%
2022/10/17	32	122.88	12	123.29	122.50	20	11,074	0.18%
2022/10/14	0	0.00	11	123.36	127.00	-11	10,824	-0.10%
2022/10/13	11	118.91	1	116.00	115.50	10	10,775	0.09%
2022/10/12	45	124.63	131	121.16	123.50	-86	10,604	-0.81%	大賣/
2022/10/11	46	124.82	55	125.97	123.00	-9	10,259	-0.09%
2022/10/07	173	132.10	184	140.10	130.50	-11	9,932	-0.11%	大買/大賣/
2022/10/06	118	139.22	204.1	131.26	140.00	-86.1	9,251	-0.93%	大買/大賣/
2022/10/05	31	120.16	43	121.65	127.50	-12	8,418	-0.14%
2022/10/04	35	114.90	10	112.70	116.00	25	8,242	0.30%
2022/10/03	5	101.00	10	107.00	107.00	-5	8,050	-0.06%
2022/09/30	6	102.26	10	99.78	105.00	-4	7,969	-0.05%
2022/09/28	3	104.33	1	102.00	102.00	2	7,813	0.03%
2022/09/27	3	107.33	1	109.50	108.50	2	7,744	0.03%
2022/09/26	2	104.00	4	104.38	103.00	-2	7,655	-0.03%
2022/09/23	5	107.00	1	107.00	107.50	4	7,572	0.05%
2022/09/22	0	0.00	1	113.00	115.00	-1	7,463	-0.01%
2022/09/20	47	114.67	39	112.73	113.50	8	7,330	0.11%
2022/09/19	1	112.50	43	111.88	111.00	-42	7,240	-0.58%
2022/09/15	1	113.50	3	116.67	113.50	-2	7,211	-0.03%
2022/09/14	5	112.10	0	0.00	112.50	5	7,138	0.07%
2022/09/13	1	115.00	2	114.00	113.00	-1	7,095	-0.01%
2022/09/12	180	120.33	106	122.19	116.00	74	6,983	1.06%	大買/大賣/
2022/09/08	29	113.98	33	112.88	115.50	-4	6,819	-0.06%
2022/09/07	45	111.96	25	111.86	113.50	20	6,746	0.30%
2022/09/06	23	108.22	2	107.75	109.00	21	6,626	0.32%
2022/09/05	14	110.57	14	109.72	111.00	0	6,550	0.00%
2022/09/02	24	115.13	19	116.34	111.00	5	6,382	0.08%
2022/09/01	27	115.33	65	114.03	113.00	-38	6,102	-0.62%
2022/08/31	7	110.50	42	113.50	114.00	-35	5,722	-0.61%
2022/08/30	33	98.40	20	101.67	104.00	13	5,515	0.24%
2022/08/29	2	93.65	2	95.25	94.90	0	5,373	0.00%
2022/08/26	51	95.81	18	96.44	96.40	33	5,309	0.62%
2022/08/25	8	91.80	1	90.80	91.80	7	5,105	0.14%
2022/08/24	8	90.93	4	89.85	87.50	4	4,994	0.08%
2022/08/23	7	90.56	1	90.00	88.80	6	4,887	0.12%
2022/08/22	1	90.60	14	90.46	89.10	-13	4,836	-0.27%
2022/08/19	5	92.40	2	92.40	92.40	3	4,832	0.06%
2022/08/18	31	88.43	16	87.94	89.20	15	4,704	0.32%
2022/08/17	9	84.99	11	83.30	85.90	-2	4,502	-0.04%
2022/08/16	8	81.06	7	79.91	81.70	1	4,499	0.02%
2022/08/15	62	79.58	31	79.12	79.60	31	4,497	0.69%
2022/08/12	41	82.15	36	83.49	81.30	5	4,427	0.11%
2022/08/11	6	84.00	10	80.72	85.20	-4	4,102	-0.10%
2022/08/10	9	77.31	8	76.44	77.50	1	3,838	0.03%
2022/08/09	66	78.10	16	77.25	77.10	50	3,806	1.31%
2022/08/08	21	78.00	33	78.11	78.80	-12	3,728	-0.32%
2022/08/05	9	78.54	5	78.10	78.70	4	3,627	0.11%
2022/08/04	16	78.73	15	77.83	78.90	1	3,567	0.03%
2022/08/03	19	81.39	2	79.30	79.40	17	3,511	0.48%
2022/08/02	10	82.89	9	82.77	83.40	1	3,405	0.03%
2022/08/01	12	80.44	12	82.59	85.40	0	3,253	0.00%
2022/07/29	0	0.00	14	78.18	78.60	-14	2,940	-0.48%
2022/07/28	5	71.66	21	71.57	71.50	-16	2,846	-0.56%
2022/07/27	1	68.80	12	68.98	68.70	-11	2,680	-0.41%
2022/07/26	2	67.75	7	66.34	68.40	-5	2,662	-0.19%
2022/07/25	0	0.00	9	68.70	68.50	-9	2,642	-0.34%
2022/07/22	0	0.00	13	68.52	68.40	-13	2,622	-0.50%
2022/07/21	31	67.75	4	67.23	67.90	27	2,602	1.04%
2022/07/20	44	67.15	34	67.45	67.30	10	2,532	0.39%
2022/07/19	5	63.02	4	64.60	64.70	1	2,385	0.04%
2022/07/13	2	57.60	3	58.53	57.20	-1	2,295	-0.04%
2022/07/04	1	56.80	0	0.00	56.70	1	2,378	0.04%
2022/06/30	2	64.35	0	0.00	61.20	2	2,464	0.08%
2022/06/29	0	0.00	2	67.25	68.00	-2	2,459	-0.08%
2022/06/27	4	68.55	2	70.80	68.30	2	2,501	0.08%
2022/06/23	3	68.70	3	68.03	68.20	0	2,580	0.00%
2022/06/21	0	0.00	1	65.90	67.60	-1	2,660	-0.04%
2022/06/20	1	64.80	1	63.10	63.10	0	2,687	0.00%
2022/06/16	21	70.12	14	68.44	66.30	7	2,845	0.25%
2022/06/15	0	0.00	11	68.83	70.00	-11	2,872	-0.38%
2022/06/14	7	68.79	23	65.77	66.00	-16	2,789	-0.57%
2022/06/13	0	0.00	2	72.50	72.00	-2	2,754	-0.07%
2022/06/10	51	72.19	4	71.28	72.00	47	2,767	1.70%
2022/06/09	0	0.00	12	67.29	68.90	-12	2,724	-0.44%
2022/06/08	13	66.99	1	66.40	66.90	12	2,787	0.43%
2022/06/06	1	65.40	0	0.00	65.40	1	2,960	0.03%
2022/06/02	2	65.50	0	0.00	65.30	2	3,014	0.07%
2022/06/01	0	0.00	2	64.80	64.80	-2	3,016	-0.07%
2022/05/31	1	64.10	1	63.50	63.50	0	3,003	0.00%
2022/05/30	1	65.00	0	0.00	64.90	1	2,965	0.03%
2022/05/26	4	65.05	7	65.71	65.50	-3	2,852	-0.11%
2022/05/25	4	62.20	6	62.88	66.00	-2	2,734	-0.07%
2022/05/24	16	61.49	11	61.75	60.60	5	2,586	0.19%
2022/05/23	0	0.00	1	57.50	60.20	-1	2,434	-0.04%
2022/05/18	1	52.60	0	0.00	53.20	1	2,355	0.04%
2022/05/16	0	0.00	1	50.80	50.80	-1	2,352	-0.04%
2022/05/12	1	50.60	0	0.00	50.40	1	2,354	0.04%
2022/05/10	0	0.00	1	53.80	53.80	-1	2,347	-0.04%
2022/05/06	1	55.40	0	0.00	54.30	1	2,339	0.04%
2022/05/04	1	55.00	0	0.00	55.20	1	2,312	0.04%
2022/04/26	0	0.00	2	53.40	53.10	-2	2,272	-0.09%
2022/04/20	0	0.00	30	54.32	54.90	-30	2,255	-1.33%
2022/04/19	0	0.00	1	55.20	55.50	-1	2,249	-0.04%
2022/04/18	54	55.44	53	55.61	55.60	1	2,243	0.04%
2022/04/06	42	68.70	43	66.30	66.30	-1	2,061	-0.05%
2022/04/01	30	67.80	0	0.00	67.60	30	1,982	1.51%
2022/03/31	0	0.00	1	69.70	67.90	-1	1,970	-0.05%
2022/03/29	0	0.00	3	69.50	69.00	-3	1,872	-0.16%
2022/03/28	21	67.28	24	70.76	70.50	-3	1,846	-0.16%
2022/03/25	4	68.40	5	67.70	67.30	-1	1,744	-0.06%
2022/03/24	18	69.98	57	69.87	70.50	-39	1,733	-2.25%
2022/03/23	4	67.00	9	67.38	67.20	-5	1,610	-0.31%
2022/03/22	53	67.15	8	67.38	68.50	45	1,558	2.89%
2022/03/21	54	68.26	42	67.92	68.20	12	1,475	0.81%
2022/03/18	2	62.80	7	65.51	64.60	-5	1,337	-0.37%
2022/03/17	6	60.40	0	0.00	61.00	6	1,188	0.50%
2022/03/15	1	63.50	1	59.00	58.80	0	1,116	0.00%
2022/03/14	1	63.20	0	0.00	65.20	1	1,054	0.09%
2022/03/11	41	63.68	44	63.68	65.30	-3	991	-0.30%
2022/03/10	4	63.30	0	0.00	61.30	4	884	0.45%
2022/03/09	4	62.90	13	63.22	62.00	-9	839	-1.07%
2022/03/08	6	58.28	7	59.73	57.90	-1	699	-0.14%
2022/03/04	1	53.20	0	0.00	52.70	1	584	0.17%
2022/03/01	0	0.00	2	51.55	51.40	-2	605	-0.33%
2022/02/25	0	0.00	1	50.50	49.75	-1	614	-0.16%
2022/02/24	1	50.10	0	0.00	49.90	1	623	0.16%
2022/02/23	0	0.00	1	51.30	51.30	-1	645	-0.15%
2022/02/16	3	50.50	0	0.00	50.60	3	701	0.43%
2022/02/10	1	53.00	0	0.00	53.10	1	775	0.13%
2022/02/08	1	53.80	0	0.00	53.80	1	792	0.13%
2022/01/18	1	53.60	0	0.00	53.50	1	926	0.11%
2022/01/17	1	55.40	0	0.00	55.40	1	923	0.11%
2022/01/13	0	0.00	0.2	54.70	54.80	-0.2	916	-0.02%
2022/01/11	0	0.00	2	56.30	55.80	-2	905	-0.22%
2022/01/07	3	58.23	0	0.00	58.50	3	894	0.34%
2022/01/06	2	59.55	0	0.00	59.10	2	883	0.23%
2022/01/03	0	0.00	1	63.50	63.50	-1	848	-0.12%
2021/12/29	2	64.60	3	64.80	63.30	-1	829	-0.12%
2021/12/27	0	0.00	7	61.04	62.40	-7	793	-0.88%
2021/12/22	2	59.90	2	60.45	59.20	0	776	0.00%
2021/12/16	0	0.00	1	61.60	61.60	-1	694	-0.14%
2021/12/15	1	60.30	0	0.00	60.30	1	685	0.15%
2021/12/08	0	0.00	1	60.60	60.60	-1	665	-0.15%
2021/12/07	2	59.55	0	0.00	59.50	2	659	0.30%
2021/12/06	1	60.40	0	0.00	60.40	1	653	0.15%
2021/12/03	1	63.10	2	60.90	61.00	-1	638	-0.16%
2021/11/29	0	0.00	1	55.70	58.10	-1	566	-0.18%
2021/11/26	0	0.00	2	57.05	57.20	-2	559	-0.36%
2021/11/25	0.2	59.70	0	0.00	59.10	0.2	549	0.03%
2021/11/24	2	59.40	4	58.65	59.50	-2	543	-0.37%
2021/11/23	2	57.45	0	0.00	57.70	2	531	0.38%
2021/11/22	1	60.20	0	0.00	58.50	1	525	0.19%
2021/11/17	0	0.00	1	57.50	56.90	-1	483	-0.21%
2021/11/15	1	56.30	0	0.00	56.30	1	465	0.21%
2021/11/10	5	53.00	5	53.10	53.30	0	415	0.00%
2021/11/09	2	53.60	9	54.10	54.70	-7	396	-1.77%
2021/11/08	5	53.20	0	50.60	52.40	5	360	1.39%
2021/11/03	0	0.00	3	50.30	50.40	-3	348	-0.86%
2021/10/27	4	49.58	4	50.10	49.50	0	324	0.00%
2021/10/25	0	0.00	1	45.00	45.45	-1	236	-0.42%
2021/10/20	1	44.00	0	0.00	44.75	1	244	0.41%
2021/09/30	0	0.00	1	43.60	43.60	-1	390	-0.26%
2021/09/29	1	43.50	0	0.00	44.25	1	389	0.26%
2021/09/28	1	44.65	0	0.00	44.45	1	388	0.26%
2021/09/27	1	44.65	0	0.00	44.70	1	386	0.26%
2021/09/24	0	0.00	2	45.00	44.65	-2	386	-0.52%
2021/09/16	1	45.30	0	0.00	45.60	1	395	0.25%
2021/09/09	1	44.00	0	0.00	44.10	1	395	0.25%
2021/08/31	1	45.35	0	0.00	45.50	1	392	0.25%
2021/08/24	0	0.00	1	47.15	46.50	-1	379	-0.26%
2021/08/23	1	47.30	0	0.00	47.70	1	378	0.26%
2021/08/20	0	0.00	1	44.70	44.40	-1	375	-0.27%
2021/08/19	1	44.70	15	44.71	44.45	-14	375	-3.73%
2021/08/17	1	46.35	0	0.00	46.35	1	369	0.27%
2021/08/16	0	0.00	3	46.35	46.35	-3	371	-0.81%
2021/08/09	0	0.00	2	49.65	49.35	-2	403	-0.50%
2021/08/06	0	0.00	1	50.30	50.10	-1	404	-0.25%
2021/08/05	0	0.00	2	50.00	50.00	-2	414	-0.48%
2021/08/04	3	51.13	1	50.80	51.00	2	434	0.46%
2021/07/28	0	0.00	2	49.00	49.00	-2	421	-0.47%
2021/07/20	0	0.00	2	49.70	49.70	-2	422	-0.47%
2021/07/15	1	49.30	0	0.00	49.30	1	440	0.23%
2021/07/14	13	50.60	5	49.65	49.65	8	448	1.78%
2021/07/13	2	50.80	1	48.80	51.80	1	459	0.22%
2021/07/01	1	45.50	0	0.00	45.80	1	518	0.19%
2021/06/25	1	48.00	0	0.00	48.00	1	555	0.18%
2021/06/21	0	0.00	1	45.45	45.50	-1	559	-0.18%
2021/06/09	0	0.00	1	44.90	45.00	-1	587	-0.17%
2021/06/02	0.6	45.30	0	0.00	44.80	0.6	603	0.10%
2021/05/19	0	0.00	0.5	43.00	43.30	-0.5	626	-0.08%
2021/05/18	0	42.35	1	42.30	42.35	-1	632	-0.16%
2021/05/17	1	38.55	5	40.50	38.50	-4	624	-0.64%
2021/05/14	0	0.00	1	43.40	42.75	-1	607	-0.16%
2021/05/13	0	0.00	1	43.30	42.65	-1	608	-0.16%
2021/05/12	0.9	43.05	0	0.00	42.65	0.9	604	0.15%
2021/05/06	4	48.31	0	0.00	48.00	4	626	0.64%
2021/05/05	0	0.00	2	48.35	48.60	-2	632	-0.32%
2021/04/22	1	54.50	0	0.00	53.30	1	785	0.13%
2021/04/21	1	55.10	4	54.90	54.60	-3	803	-0.37%
2021/04/16	5	55.34	0	0.00	56.80	5	798	0.63%
2021/04/09	1	54.30	0	0.00	54.30	1	869	0.12%
2021/04/08	4	57.00	1	56.50	56.90	3	871	0.34%
2021/03/29	1	54.90	1	54.60	54.70	0	825	0.00%
2021/03/23	1	53.60	0	0.00	53.50	1	837	0.12%
2021/02/19	1	54.00	0	0.00	54.00	1	924	0.11%
2021/02/18	4	53.63	0	0.00	54.30	4	926	0.43%
2021/02/01	0	0.00	26	53.37	53.60	-26	980	-2.65%
2021/01/29	0	0.00	5	55.60	55.70	-5	969	-0.52%
2021/01/25	6	59.60	0	0.00	58.70	6	940	0.64%
2021/01/22	26	59.75	1	59.90	59.90	25	920	2.72%
2021/01/14	10	58.59	0	0.00	59.00	10	764	1.31%
2021/01/13	10	59.30	10	60.51	60.00	0	737	0.00%
2021/01/11	10	59.35	0	0.00	59.40	10	687	1.46%
2021/01/08	1	59.00	0	0.00	59.30	1	679	0.15%
2020/12/29	10	54.84	10	53.86	53.70	0	572	0.00%
2020/12/25	0	0.00	15	52.40	52.70	-15	561	-2.67%
2020/12/24	15	53.21	0	0.00	52.70	15	563	2.66%
2020/12/21	0	0.00	15	52.60	51.90	-15	611	-2.45%
2020/12/18	15	53.81	10	52.92	53.40	5	610	0.82%
2020/12/17	0	0.00	10	52.40	52.30	-10	607	-1.65%
2020/12/16	21	53.37	0	0.00	52.70	21	611	3.44%
2020/12/09	0	0.00	0.5	53.50	53.10	-0.5	622	-0.08%
2020/12/08	0	0.00	10	54.50	54.20	-10	623	-1.60%
2020/12/07	10	54.10	0	0.00	54.10	10	628	1.59%
2020/11/24	2	56.50	2	56.70	56.00	0	648	0.00%
2020/10/23	0	0.00	1	49.90	49.55	-1	922	-0.11%
2020/10/22	1	49.45	0	0.00	49.40	1	949	0.11%
2020/10/19	1	50.60	3	49.95	50.80	-2	1,051	-0.19%
2020/10/16	2	48.78	0	0.00	48.40	2	1,107	0.18%
2020/10/14	1	49.00	2	49.45	50.20	-1	1,211	-0.08%
2020/10/12	0	0.00	3	50.60	50.00	-3	1,630	-0.18%
2020/10/08	0	0.00	2	51.80	51.60	-2	1,706	-0.12%
2020/10/07	1	52.40	0	0.00	52.30	1	1,718	0.06%
2020/09/29	2	53.10	0	0.00	52.50	2	1,848	0.11%
2020/09/28	1	53.70	5	53.06	53.80	-4	1,884	-0.21%
2020/09/25	2	51.30	0	0.00	50.20	2	1,895	0.11%
2020/09/18	3	58.40	0	0.00	58.90	3	2,183	0.14%
2020/09/10	0	0.00	2	57.35	57.30	-2	2,310	-0.09%
2020/09/09	2	56.30	0	0.00	56.30	2	2,320	0.09%
2020/09/08	0	0.00	1	57.30	57.00	-1	2,334	-0.04%
2020/09/07	1	56.90	3	57.73	56.80	-2	2,391	-0.08%
2020/09/04	1	57.40	0	0.00	57.40	1	2,448	0.04%
2020/08/31	0	0.00	5	59.20	59.40	-5	2,661	-0.19%
2020/08/28	0	0.00	1	58.40	58.60	-1	2,739	-0.04%
2020/08/27	1	57.10	1	57.60	57.70	0	2,782	0.00%
2020/08/26	0	0.00	3	58.00	58.70	-3	2,797	-0.11%
2020/08/25	1	56.50	1	57.20	56.40	0	2,804	0.00%
2020/08/24	0	0.00	1	56.30	56.30	-1	2,840	-0.04%
2020/08/21	1	56.40	2	56.70	56.40	-1	2,867	-0.03%
2020/08/20	6	55.90	3	57.30	56.20	3	2,942	0.10%
2020/08/19	3	62.03	3	62.83	62.00	0	2,946	0.00%
2020/08/18	3	61.73	1	63.00	61.60	2	2,990	0.07%
2020/08/17	1	61.80	1	62.20	61.60	0	3,060	0.00%
2020/08/14	2	61.25	5	62.04	62.20	-3	3,187	-0.09%
2020/08/13	1	61.40	1	62.20	61.50	0	3,364	0.00%
2020/08/12	1	61.00	1	62.20	61.20	0	3,500	0.00%
2020/08/11	3	62.67	22	63.42	61.90	-19	3,533	-0.54%
2020/08/10	6	63.05	1	62.80	63.10	5	3,551	0.14%
2020/08/07	3	66.63	0	0.00	66.70	3	3,547	0.08%
2020/08/04	0	0.00	3	68.20	67.50	-3	3,705	-0.08%
2020/08/03	3	67.10	5	67.60	67.10	-2	3,754	-0.05%
2020/07/31	1	66.70	1	67.50	66.20	0	3,784	0.00%
2020/07/30	8	67.49	8	68.21	66.80	0	3,795	0.00%
2020/07/29	3	67.27	3	68.20	67.40	0	3,866	0.00%
2020/07/27	2	70.05	2	70.80	69.50	0	3,896	0.00%
2020/07/24	4	69.45	1	68.90	68.80	3	3,905	0.08%
2020/07/23	10	72.89	3	73.10	71.80	7	3,912	0.18%
2020/07/22	12	71.38	11	71.77	71.70	1	3,936	0.03%
2020/07/21	2	69.80	5	70.90	70.00	-3	3,892	-0.08%
2020/07/20	5	69.96	3	70.87	69.10	2	3,870	0.05%
2020/07/17	7	72.34	95	73.95	69.50	-88	3,862	-2.28%
2020/07/16	332	74.94	415	75.05	75.30	-83	3,786	-2.19%	大買/大賣/
2020/07/15	198	71.05	37	68.99	68.50	161	3,581	4.49%	大買/鉅額交易
2020/07/14	0	0.00	4	68.63	68.50	-4	3,541	-0.11%
2020/07/13	0	0.00	3	69.37	69.30	-3	3,568	-0.08%
2020/07/10	24	68.40	20.2	69.11	68.10	3.8	3,601	0.11%
2020/07/09	11	68.45	73	67.95	67.80	-62	3,601	-1.72%
2020/07/08	4	69.45	55	69.67	68.90	-51	3,616	-1.41%
2020/07/07	6	69.10	10	69.02	68.80	-4	3,634	-0.11%
2020/07/06	67	69.56	1	68.60	70.10	66	3,701	1.78%
2020/07/03	35	69.18	112	68.29	68.60	-77	3,739	-2.06%	大賣/
2020/07/02	91	71.67	71	71.77	70.60	20	3,803	0.53%
2020/07/01	135	69.49	8	68.44	69.90	127	3,767	3.37%	大買/鉅額交易
2020/06/30	2	62.90	3	63.37	63.60	-1	3,707	-0.03%
2020/06/24	1	62.80	1	63.50	63.40	0	3,855	0.00%
2020/06/23	3	62.83	3	63.67	62.60	0	3,973	0.00%
2020/06/22	2	63.50	2	64.55	63.40	0	4,059	0.00%
2020/06/19	2	64.70	0	0.00	64.50	2	4,140	0.05%
2020/06/18	6	66.05	18	65.98	66.30	-12	4,164	-0.29%
2020/06/17	25	68.00	18	68.01	67.60	7	4,197	0.17%
2020/06/16	0	0.00	6	64.28	64.50	-6	4,178	-0.14%
2020/06/12	4	64.05	5	63.98	65.00	-1	4,313	-0.02%
2020/06/11	16	66.04	17	66.89	66.70	-1	4,325	-0.02%
2020/06/10	114	66.76	54	67.06	69.90	60	4,380	1.37%	大買/
2020/06/09	0	0.00	137	67.32	65.70	-137	4,398	-3.11%	大賣/鉅額交易
2020/06/05	0	0.00	2	73.00	72.90	-2	4,397	-0.05%
2020/06/04	103	75.73	43	74.35	73.50	60	4,438	1.35%	大買/
2020/06/03	9	74.22	13	74.38	73.80	-4	4,378	-0.09%
2020/06/02	4	72.83	1	74.60	72.10	3	4,365	0.07%
2020/06/01	3	74.03	3	74.80	73.80	0	4,368	0.00%
2020/05/29	1	73.60	3	73.70	73.80	-2	4,379	-0.05%
2020/05/28	3	72.40	3	73.33	72.20	0	4,392	0.00%
2020/05/27	16	74.20	81	74.33	73.00	-65	4,437	-1.46%
2020/05/26	16	73.97	12	74.31	74.90	4	4,450	0.09%
2020/05/25	3	73.43	14	73.42	74.60	-11	4,551	-0.24%
2020/05/22	14	72.46	53	73.91	71.00	-39	4,608	-0.85%
2020/05/21	79	74.33	19	74.09	75.50	60	4,741	1.27%
2020/05/20	22	71.28	26	71.95	71.50	-4	4,852	-0.08%
2020/05/19	73	67.45	58	67.18	68.70	15	4,954	0.30%
2020/05/18	3	63.70	7	64.06	63.20	-4	5,033	-0.08%
2020/05/15	6	62.52	9	62.88	62.50	-3	5,026	-0.06%
2020/05/14	3	66.10	42	65.37	64.50	-39	5,059	-0.77%
2020/05/13	9	68.24	84	68.13	68.00	-75	5,074	-1.48%
2020/05/12	162	67.15	59	65.93	70.10	103	5,061	2.03%	大買/鉅額交易
2020/05/11	10	65.89	10	65.44	65.60	0	5,073	0.00%
2020/05/08	6	65.67	10	66.13	65.70	-4	5,099	-0.08%
2020/05/07	4	66.18	6	65.38	66.10	-2	5,126	-0.04%
2020/05/06	4	63.80	6	63.65	63.40	-2	5,214	-0.04%
2020/05/05	8	64.86	15	65.52	64.20	-7	5,346	-0.13%
2020/05/04	27	63.81	20	62.72	62.90	7	5,361	0.13%
2020/04/30	8	65.01	6	65.45	64.20	2	5,439	0.04%
2020/04/29	1	63.90	17	63.47	63.30	-16	5,537	-0.29%
2020/04/28	1	64.10	17	64.15	63.40	-16	5,574	-0.29%
2020/04/27	67	61.84	11	64.10	64.30	56	5,709	0.98%
2020/04/24	0	0.00	18	60.21	60.60	-18	5,701	-0.32%
2020/04/23	24	61.40	0	0.00	61.10	24	5,762	0.42%
2020/04/22	2	60.50	32	60.10	61.30	-30	5,806	-0.52%
2020/04/21	68	62.38	5	62.26	62.00	63	5,838	1.08%
2020/04/20	2	61.85	10	62.49	61.80	-8	5,917	-0.14%
2020/04/17	26	62.45	9	62.69	61.20	17	5,949	0.29%
2020/04/16	7	63.27	30	62.53	63.00	-23	6,062	-0.38%
2020/04/15	7	64.00	2	63.20	63.60	5	6,290	0.08%
2020/04/14	1	61.60	1.9	61.45	61.40	-0.9	6,422	-0.01%
2020/04/13	0	0.00	4	60.80	59.60	-4	6,433	-0.06%
2020/04/10	6	59.93	6	58.87	60.50	0	6,439	0.00%
2020/04/09	8	59.73	25	60.58	59.10	-17	6,428	-0.26%
2020/04/08	10	59.52	1	59.50	58.50	9	6,326	0.14%
2020/04/07	6	58.95	8	59.00	59.00	-2	6,280	-0.03%
2020/04/06	4	54.53	2	54.40	56.40	2	6,211	0.03%
2020/04/01	3	50.53	4	50.73	51.30	-1	6,123	-0.02%
2020/03/31	4	49.64	24	49.81	49.45	-20	6,107	-0.33%
2020/03/30	26	45.72	16	47.53	48.45	10	6,018	0.17%
2020/03/27	60	48.00	6	49.31	47.10	54	5,993	0.90%
2020/03/26	9	45.27	15	44.72	47.75	-6	5,868	-0.10%
2020/03/25	3	43.45	9	43.57	43.45	-6	5,762	-0.10%
2020/03/24	5	41.00	1	41.60	41.60	4	5,666	0.07%
2020/03/23	3	37.95	4	38.78	37.90	-1	5,622	-0.02%
2020/03/19	4	42.31	0	0.00	40.05	4	5,563	0.07%
2020/03/18	5	45.70	6	45.85	44.50	-1	5,515	-0.02%
2020/03/17	4	46.06	1	46.60	44.85	3	5,438	0.06%
2020/03/16	4	53.35	0	0.00	49.80	4	5,348	0.07%
2020/03/13	9	51.81	3	53.63	55.30	6	5,276	0.11%
2020/03/12	8	55.89	6	57.05	55.50	2	5,162	0.04%
2020/03/11	6	62.38	1	63.60	60.70	5	5,051	0.10%
2020/03/10	2	64.00	4	63.73	65.20	-2	4,978	-0.04%
2020/03/09	4	67.15	2	68.20	63.60	2	4,903	0.04%
2020/03/06	2	71.15	8	70.70	70.60	-6	4,832	-0.12%
2020/03/05	13	72.25	6	72.15	72.20	7	4,809	0.15%
2020/03/04	4	70.53	21	70.22	70.10	-17	4,768	-0.36%
2020/03/03	9	72.70	0	0.00	71.20	9	4,738	0.19%
2020/02/27	2	71.25	18	73.00	70.20	-16	4,637	-0.35%
2020/02/26	16	76.59	0	0.00	73.70	16	4,569	0.35%
2020/02/25	5	79.02	5	78.36	77.60	0	4,464	0.00%
2020/02/24	2	79.55	6	78.93	78.00	-4	4,310	-0.09%
2020/02/21	10	85.32	13	86.21	82.60	-3	4,194	-0.07%
2020/02/20	13	83.30	10	81.74	85.00	3	3,978	0.08%
2020/02/19	18	79.42	43	78.90	79.00	-25	3,731	-0.67%
2020/02/18	52	76.09	35	75.96	74.60	17	3,429	0.50%
2020/02/17	20	73.40	10	72.10	72.10	10	3,200	0.31%
2020/02/14	1	71.90	13	71.08	73.20	-12	3,157	-0.38%
2020/02/13	13	71.03	41	72.41	71.20	-28	3,082	-0.91%
2020/02/12	51	73.95	12	74.34	73.70	39	3,017	1.29%
2020/02/11	6	73.03	2	73.25	72.20	4	2,930	0.14%
2020/02/07	10	74.98	0	0.00	72.30	10	2,770	0.36%
2020/02/06	10	76.78	9	76.79	76.00	1	2,679	0.04%
2020/02/05	0	0.00	3	72.90	74.50	-3	2,541	-0.12%
2020/02/04	3	71.93	3	72.80	71.70	0	2,382	0.00%
2020/02/03	3	70.00	0	0.00	68.90	3	2,271	0.13%
2020/01/20	7	83.06	9	83.50	86.00	-2	1,936	-0.10%
2020/01/17	3	78.53	3	79.57	79.00	0	1,749	0.00%
2020/01/16	1	79.60	1	80.10	78.90	0	1,688	0.00%
2020/01/14	5	77.20	7	77.81	79.10	-2	1,518	-0.13%
2020/01/13	14	75.19	12	76.45	78.00	2	1,434	0.14%
2020/01/09	49	71.61	50	70.32	71.20	-1	1,164	-0.09%
2020/01/08	7	68.43	49	69.57	70.90	-42	1,002	-4.19%
2020/01/07	9	61.52	13	62.73	64.50	-4	730	-0.55%
2020/01/06	2	59.30	1	59.70	59.90	1	540	0.19%
2020/01/03	0	0.00	4	57.75	58.00	-4	484	-0.83%
2019/12/27	1	54.10	0	0.00	53.70	1	357	0.28%
2019/12/26	1	54.20	1	52.10	52.40	0	315	0.00%
2019/12/25	0	0.00	7	51.90	54.50	-7	277	-2.53%
2019/12/24	2	49.90	0	49.80	50.00	2	228	0.87%
2019/12/23	5	49.40	0	0.00	49.30	5	211	2.37%
2019/12/06	0	0.00	1	45.00	44.55	-1	138	-0.72%
2019/11/14	0	0.00	1	39.80	39.80	-1	84	-1.19%
2019/10/30	0.3	40.20	0	0.00	40.20	0.3	96	0.28%
2019/10/29	0.3	40.00	0	0.00	40.00	0.3	97	0.31%
2019/10/25	0.3	39.80	0	0.00	39.90	0.3	101	0.29%
2019/10/16	0.2	39.80	0	0.00	39.90	0.2	104	0.19%
2019/08/14	0	0.00	4	40.00	39.90	-4	115	-3.47%
2019/06/17	0	0.00	1	44.00	44.00	-1	123	-0.81%
2019/06/14	1	44.85	0	0.00	44.80	1	125	0.80%
2019/05/16	3	41.60	0	0.00	41.60	3	215	1.39%
2019/05/15	1	41.50	0	0.00	41.55	1	223	0.45%
2019/05/07	0	0.00	3	43.05	43.20	-3	218	-1.37%
2019/03/20	3	46.98	0	0.00	46.65	3	177	1.69%
2019/03/18	0	0.00	5.6	46.65	46.95	-5.6	174	-3.23%
2019/02/22	0	0.00	2	43.65	43.75	-2	120	-1.66%
2019/02/20	5	43.35	0	0.00	43.10	5	112	4.43%
2018/08/17	10	49.75	0	0.00	49.20	10	640	1.56%
2018/07/27	1	53.00	7	52.39	52.90	-6	570	-1.05%
2018/07/26	3	53.33	0	0.00	52.90	3	558	0.54%
2018/07/25	0	0.00	1	51.70	51.60	-1	517	-0.19%
2018/07/24	4	52.15	0	0.00	52.50	4	489	0.82%
2018/06/07	0	0.00	2	48.30	48.30	-2	321	-0.62%
2018/05/16	0	0.00	2	43.50	42.60	-2	353	-0.57%
2018/05/02	0	0.00	10	42.80	42.55	-10	399	-2.50%
2018/04/16	2	48.15	0	0.00	47.85	2	644	0.31%
2018/03/30	0	0.00	5	45.19	44.80	-5	568	-0.88%
2018/03/29	0	0.00	5	44.52	44.50	-5	566	-0.88%
2018/03/27	0	0.00	2	45.30	45.70	-2	562	-0.36%
2018/03/23	5	44.30	0	0.00	44.20	5	558	0.90%
2018/03/16	5	44.05	0	0.00	44.00	5	564	0.89%
2018/03/15	5	44.05	0	0.00	44.20	5	560	0.89%
2018/03/12	0	0.00	8	43.16	43.10	-8	553	-1.45%
2018/03/09	0	0.00	2	44.00	43.90	-2	549	-0.36%
2018/03/08	0	0.00	8	45.71	45.30	-8	539	-1.48%
2018/02/23	8	43.78	9	43.70	43.65	-1	508	-0.20%
2018/02/22	10	43.72	0	0.00	43.70	10	504	1.98%
2018/02/12	0	0.00	1	41.20	41.35	-1	490	-0.20%
2018/02/09	0	0.00	2	37.85	38.40	-2	481	-0.42%
2018/01/31	1	42.45	0	0.00	42.50	1	470	0.21%
2018/01/17	2	46.00	0	0.00	45.10	2	384	0.52%
2018/01/16	1	45.65	0	0.00	45.95	1	353	0.28%
2018/01/15	0	0.00	1	45.70	45.90	-1	313	-0.32%