安普新 (6743)-新光券商分點個股進出

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

安普新

(6743)

可現股當沖

股價
47.90
漲跌
▲1.20
漲幅
+2.57%
成交量
255張
產業
上市其他電子類股
63人加入追蹤

立即追蹤
本地時間:14:30

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

安普新 (6743)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/03	3	47.20	9	47.52	47.90	-6	1,125	-0.53%
2024/12/02	2.1	46.85	10	46.89	46.70	-7.9	1,182	-0.67%
2024/11/29	0	0.00	4	46.91	47.00	-4	1,246	-0.32%
2024/11/28	23	46.35	18	46.05	46.15	5	1,429	0.35%
2024/11/27	8	48.03	14	47.95	47.15	-6	1,491	-0.40%
2024/11/26	4	48.65	4	48.73	48.80	0	1,500	0.00%
2024/11/25	16.1	48.31	13.7	48.45	48.35	2.4	1,534	0.16%
2024/11/22	0	0.00	21	48.66	48.60	-21	1,569	-1.34%
2024/11/21	7	48.09	10	48.52	48.50	-3	1,570	-0.19%
2024/11/20	21	48.61	0	0.00	48.30	21	1,574	1.33%
2024/11/19	6	49.20	9	49.16	49.35	-3	1,572	-0.19%
2024/11/18	6	47.58	7	47.99	48.35	-1	1,575	-0.06%
2024/11/15	11	47.86	5	49.15	48.00	6	1,575	0.38%
2024/11/14	10	48.00	3	49.47	47.70	7	1,575	0.44%
2024/11/13	91.8	49.06	11	48.15	47.40	80.8	1,570	5.15%
2024/11/12	11	50.64	8	50.88	52.00	3	1,552	0.19%
2024/11/11	2	51.90	4	51.30	52.00	-2	1,558	-0.13%
2024/11/08	13	50.98	5	51.34	50.50	8	1,589	0.50%
2024/11/07	0	0.00	10	52.12	52.10	-10	1,597	-0.63%
2024/11/06	2	52.00	0	0.00	51.70	2	1,602	0.12%
2024/11/04	12	51.41	5	51.16	51.10	7	1,622	0.43%
2024/11/01	4	52.10	7	52.41	52.30	-3	1,636	-0.18%
2024/10/30	1	52.10	1	52.50	52.10	0	1,642	0.00%
2024/10/29	7	50.93	25	51.38	51.10	-18	1,639	-1.10%
2024/10/28	6	52.37	12	52.10	52.10	-6	1,632	-0.37%
2024/10/25	6	52.85	2	53.15	53.00	4	1,633	0.24%
2024/10/24	29.2	53.02	13	53.21	52.90	16.2	1,635	0.99%
2024/10/23	13	53.85	2	53.50	53.60	11	1,632	0.67%
2024/10/22	19	53.88	0	54.20	54.20	19	1,629	1.17%
2024/10/21	7	53.20	16	53.92	54.40	-9	1,628	-0.55%
2024/10/18	10	53.06	12	53.43	52.30	-2	1,630	-0.12%
2024/10/17	24	53.83	7	53.59	52.80	17	1,639	1.04%
2024/10/16	0.1	53.09	0.2	53.50	53.10	-0.1	1,639	-0.01%
2024/10/15	3.1	53.78	0	0.00	53.50	3.1	1,644	0.19%
2024/10/11	12.1	55.72	170	55.27	54.50	-157.9	1,661	-9.51%	大賣/鉅額交易
2024/10/09	2.1	58.44	0	0.00	58.00	2.1	1,699	0.12%
2024/10/08	8.3	57.44	19	57.82	58.30	-10.7	1,697	-0.63%
2024/10/07	20.4	60.31	1	61.80	59.50	19.4	1,684	1.15%
2024/10/04	3	62.33	2	61.90	62.00	1	1,665	0.06%
2024/10/01	1	63.60	50	63.50	63.60	-49	1,653	-2.96%
2024/09/30	9	64.44	3	64.60	63.80	6	1,652	0.36%
2024/09/27	58	69.25	75	68.65	67.60	-17	1,638	-1.04%
2024/09/26	24.4	66.53	96	67.30	67.00	-71.6	1,617	-4.43%
2024/09/25	3	64.10	0	0.00	64.40	3	1,624	0.18%
2024/09/24	4	63.53	6	63.88	63.60	-2	1,644	-0.12%
2024/09/23	20	64.12	10	64.31	64.30	10	1,638	0.61%
2024/09/20	33	65.83	17	65.01	64.20	16	1,634	0.98%
2024/09/19	16.1	66.16	10	65.81	65.80	6.1	1,621	0.37%
2024/09/18	8	65.02	3	65.03	64.80	5	1,622	0.31%
2024/09/16	9	67.53	57	67.75	66.80	-48	1,610	-2.98%
2024/09/13	35.2	66.70	54	66.88	67.20	-18.8	1,588	-1.18%
2024/09/12	36	64.84	63	65.68	65.70	-27	1,552	-1.74%
2024/09/11	421.2	67.99	93.1	65.54	63.30	328.1	1,513	21.67%	大買/鉅額交易
2024/09/10	64.1	70.13	56.5	69.38	69.90	7.6	1,382	0.55%
2024/09/09	39	69.70	2	68.55	70.40	37	1,329	2.79%
2024/09/06	63	69.93	19.2	70.44	68.90	43.8	1,312	3.34%
2024/09/05	34.2	70.12	21	69.96	68.90	13.2	1,279	1.03%
2024/09/04	28.5	67.79	40.1	69.32	69.30	-11.6	1,235	-0.94%
2024/09/03	7.1	69.33	41.2	69.99	71.10	-34.1	1,174	-2.90%
2024/09/02	39.7	68.36	8	67.56	66.80	31.7	1,117	2.84%
2024/08/30	174.7	71.24	149.1	72.57	69.40	25.6	1,053	2.43%	大買/大賣/
2024/08/29	6	68.40	47.2	70.03	71.00	-41.2	872	-4.73%
2024/08/28	19.1	64.67	1	64.60	64.60	18.1	808	2.24%
2024/08/27	5	63.52	20	64.76	65.10	-15	819	-1.83%
2024/08/26	23	60.54	15	62.45	62.50	8	785	1.02%
2024/08/23	1	58.00	2	57.70	58.80	-1	752	-0.13%
2024/08/22	1	58.40	0	0.00	58.30	1	749	0.13%
2024/08/21	2	57.30	0	0.00	57.50	2	748	0.27%
2024/08/20	4	58.13	1	58.70	57.10	3	745	0.40%
2024/08/16	1	58.60	2	59.10	58.80	-1	740	-0.14%
2024/08/15	3.1	58.30	9	58.33	57.80	-5.9	731	-0.81%
2024/08/14	17	60.78	4	60.05	57.20	13	717	1.81%
2024/08/13	6	59.62	3	60.00	60.10	3	691	0.43%
2024/08/12	12	63.29	9	64.61	60.60	3	685	0.44%
2024/08/09	8	62.16	2	63.00	62.80	6	657	0.91%
2024/08/08	7	57.93	0	0.00	59.00	7	659	1.06%
2024/08/07	1	56.10	1	58.40	58.50	0	666	0.00%
2024/08/06	9	53.11	7	53.37	53.20	2	663	0.30%
2024/08/05	17	57.16	1	56.70	56.70	16	663	2.41%
2024/08/02	0	0.00	3	63.53	63.50	-3	648	-0.46%
2024/08/01	1	61.00	0	0.00	62.50	1	646	0.15%
2024/07/29	4	60.10	0	0.00	60.10	4	647	0.62%
2024/07/23	2	62.05	2	62.80	61.70	0	663	0.00%
2024/07/19	5	61.90	11	61.59	61.00	-6	657	-0.91%
2024/07/18	5	65.14	1	66.60	63.60	4	645	0.62%
2024/07/17	13	67.28	7	67.90	67.20	6	629	0.95%
2024/07/16	7	66.19	6	66.23	66.50	1	620	0.16%
2024/07/15	20	66.39	11	66.06	66.00	9	616	1.46%
2024/07/12	9	68.42	8	68.76	68.60	1	606	0.16%
2024/07/11	14	69.22	24.1	68.85	70.50	-10.1	590	-1.71%
2024/07/10	14	64.80	3	65.80	64.70	11	543	2.02%
2024/07/09	2	65.40	1.1	63.52	65.40	0.9	542	0.17%
2024/07/08	1	64.90	1	64.30	64.40	0	545	0.00%
2024/07/05	0	0.00	0	63.98	64.00	0	574	0.00%
2024/07/04	1	63.70	10.5	63.60	63.80	-9.5	578	-1.64%
2024/07/03	9	64.69	3	63.67	63.70	6	584	1.03%
2024/07/02	15	66.13	16	67.21	65.60	-1	579	-0.17%
2024/07/01	38.5	67.49	18.1	67.95	67.60	20.4	565	3.61%
2024/06/28	8	63.80	8.1	65.24	64.60	-0.1	541	-0.02%
2024/06/27	2	61.60	3	61.20	61.40	-1	524	-0.19%
2024/06/26	2	60.90	0	0.00	61.20	2	525	0.38%
2024/06/25	0	0.00	2	60.40	60.60	-2	526	-0.38%
2024/06/24	26	61.81	25.5	61.40	61.20	0.5	525	0.10%
2024/06/21	3	59.60	3	60.33	61.00	0	522	0.00%
2024/06/20	13.1	59.59	4	59.98	59.70	9.1	525	1.73%
2024/06/19	0	0.00	3	58.73	58.70	-3	519	-0.58%
2024/06/18	1	57.00	0	0.00	58.60	1	521	0.19%
2024/06/17	1	56.60	1	56.90	56.60	0	514	0.00%
2024/06/14	3	58.33	1	58.90	57.20	2	513	0.39%
2024/06/13	0	0.00	3	59.30	58.60	-3	511	-0.59%
2024/06/12	0	0.00	0	59.00	58.70	0	515	0.00%
2024/06/11	3	59.53	2	59.80	59.40	1	517	0.19%
2024/06/04	5	58.94	4	58.40	58.40	1	520	0.19%
2024/06/03	1	58.81	3	59.57	59.10	-2	519	-0.38%
2024/05/31	8	59.11	6.1	58.46	60.20	2	512	0.38%
2024/05/30	0	0.00	4	54.80	55.00	-4	493	-0.81%
2024/05/29	3	54.80	0	0.00	54.40	3	495	0.61%
2024/05/27	0	0.00	1	55.20	55.30	-1	493	-0.20%
2024/05/24	2	55.05	0	0.00	55.10	2	490	0.41%
2024/05/22	1	56.10	0	0.00	56.50	1	489	0.20%
2024/05/21	0	0.00	3	56.30	56.00	-3	486	-0.62%
2024/05/20	1	56.00	3	55.90	55.80	-2	486	-0.41%
2024/05/17	2	57.20	0	0.00	56.80	2	485	0.41%
2024/05/15	2	55.05	1	55.60	56.30	1	484	0.21%
2024/05/14	0	56.90	1	57.20	56.20	-1	476	-0.21%
2024/05/13	5	59.26	1	60.90	59.00	4	460	0.87%
2024/05/09	15	61.53	22	61.97	60.30	-7	444	-1.57%
2024/05/08	1	59.50	1	59.60	59.50	0	432	0.00%
2024/05/07	4	58.68	0	0.00	59.00	4	431	0.93%
2024/05/06	3.1	59.78	0	0.00	59.40	3.1	425	0.72%
2024/05/03	3	60.63	2	60.60	60.30	1	418	0.24%
2024/05/02	0	0.00	3	59.70	61.00	-3	415	-0.72%
2024/04/30	1	60.90	6	60.60	60.20	-5	412	-1.21%
2024/04/29	13	60.69	11	60.58	60.80	2	407	0.49%
2024/04/26	3	58.77	0	0.00	58.00	3	392	0.76%
2024/04/24	0	0.00	1	58.00	58.40	-1	390	-0.26%
2024/04/23	0	0.00	5	56.80	57.30	-5	391	-1.28%
2024/04/22	2	57.10	0	56.80	56.60	2	391	0.51%
2024/04/19	8	57.66	0	0.00	56.60	8	390	2.05%
2024/04/18	0	58.90	5	59.00	59.60	-5	384	-1.30%
2024/04/17	0	0.00	18	57.43	58.50	-18	382	-4.71%
2024/04/16	0	0.00	250	54.80	55.00	-250	378	-66.04%	大賣/鉅額交易
2024/04/15	0	0.00	2	56.80	57.00	-2	367	-0.54%
2024/04/12	0	0.00	10	59.00	57.60	-10	366	-2.73%
2024/04/11	3.8	61.22	7	60.74	57.80	-3.2	359	-0.90%
2024/04/10	0	0.00	1	58.70	59.50	-1	332	-0.30%
2024/04/09	6	58.63	14	58.84	58.50	-8	338	-2.37%
2024/04/08	0	0.00	23.5	56.37	57.00	-23.5	326	-7.18%
2024/04/03	0	0.00	30	56.61	56.80	-30	321	-9.32%
2024/04/02	7	57.36	5	57.36	57.20	2	317	0.63%
2024/04/01	1	52.90	4	54.75	54.60	-3	301	-1.00%
2024/03/29	0	0.00	12	52.12	51.80	-12	288	-4.16%
2024/03/28	1	53.10	25	52.18	52.30	-24	284	-8.45%
2024/03/27	2	51.55	2.5	51.60	51.50	-0.5	279	-0.16%
2024/03/25	9	51.38	24.1	50.98	51.50	-15.1	270	-5.59%
2024/03/21	3	48.27	9	48.89	47.70	-6	255	-2.34%
2024/03/20	6	46.33	0	0.00	46.55	6	252	2.38%
2024/03/19	0	0.00	10	45.39	45.40	-10	258	-3.87%
2024/03/18	0	0.00	10	45.70	45.55	-10	267	-3.74%
2024/03/15	6	46.05	34.1	46.09	45.90	-28.1	289	-9.69%
2024/03/14	3	47.73	0	0.00	47.45	3	296	1.01%
2024/03/13	2	48.50	0.1	48.60	48.35	1.9	292	0.65%
2024/03/07	3	50.00	1	49.75	50.20	2	279	0.72%
2024/03/05	0	0.00	1.1	51.45	50.80	-1.1	274	-0.38%
2024/03/04	2	49.95	1.1	50.09	49.85	0.9	269	0.35%
2024/02/27	2	50.30	3	50.00	50.30	-1	265	-0.38%
2024/02/23	0	0.00	4	50.20	49.80	-4	263	-1.52%
2024/02/22	3	50.07	5	50.18	50.30	-2	261	-0.76%
2024/02/19	2	51.00	1	51.10	51.40	1	262	0.38%
2024/02/16	1	49.50	1	50.40	51.50	0	259	0.00%
2024/02/15	1	49.05	2	49.65	50.00	-1	256	-0.39%
2024/02/02	2	49.85	0	0.00	49.95	2	261	0.76%
2024/02/01	0	0.00	2	49.75	49.80	-2	261	-0.76%
2024/01/31	2	49.55	0	0.00	49.35	2	260	0.77%
2024/01/26	2	49.80	3	49.97	49.80	-1	256	-0.39%
2024/01/24	1	50.30	0	0.00	50.10	1	254	0.39%
2024/01/23	2	50.10	1	50.20	50.00	1	255	0.39%
2024/01/22	1	50.30	0	0.00	50.30	1	253	0.39%
2024/01/19	5	50.10	0	0.00	49.85	5	251	1.99%
2024/01/18	1	50.30	1	49.90	50.10	0	249	0.00%
2024/01/17	8.2	51.66	0	0.00	50.40	8.2	248	3.29%
2024/01/16	3	52.17	0	0.00	52.20	3	242	1.24%
2024/01/12	0	0.00	2	52.50	52.10	-2	239	-0.84%
2024/01/11	0	0.00	0.5	53.50	52.40	-0.5	237	-0.19%
2024/01/10	2	50.20	1	51.00	51.20	1	235	0.43%
2024/01/09	3	51.80	5	51.68	50.80	-2	230	-0.87%
2024/01/08	1	53.70	5	52.86	52.60	-4	223	-1.79%
2024/01/05	1	54.20	1	54.30	54.20	0	218	0.00%
2024/01/04	4	54.08	5	54.54	54.20	-1	212	-0.47%
2024/01/03	7	53.56	21	54.59	53.50	-14	209	-6.70%
2024/01/02	0	0.00	1	51.50	52.20	-1	196	-0.51%
2023/12/28	2	52.30	4	52.15	51.80	-2	196	-1.02%
2023/12/27	1	53.30	0	0.00	52.80	1	201	0.50%
2023/12/26	0	0.00	1.1	51.39	51.70	-1.1	202	-0.53%
2023/12/22	0	0.00	10	51.90	51.50	-10	203	-4.92%
2023/12/21	0	0.00	1	51.50	51.90	-1	200	-0.50%
2023/12/20	0	0.00	11	52.30	52.00	-11	200	-5.48%
2023/12/19	0	0.00	10	52.60	52.80	-10	201	-4.97%
2023/12/15	1	53.10	4	53.45	53.90	-3	205	-1.46%
2023/12/14	1	53.70	0	0.00	53.40	1	201	0.50%
2023/12/13	1	53.50	4	53.75	53.50	-3	195	-1.54%
2023/12/12	33	54.51	5	54.86	52.80	28	184	15.14%
2023/12/11	3	51.63	19	52.30	53.20	-16	163	-9.81%
2023/12/08	1	48.55	0	0.00	48.85	1	147	0.68%
2023/12/07	0.1	48.85	2	49.35	49.00	-2	147	-1.32%
2023/12/06	2	49.58	0	0.00	49.40	2	151	1.32%
2023/12/01	1	49.35	1	49.55	49.90	0	156	0.00%
2023/11/28	1	49.55	0	0.00	49.05	1	180	0.55%
2023/11/27	2	49.90	1	50.50	49.20	1	182	0.55%
2023/11/24	1	49.05	0	0.00	49.05	1	183	0.55%
2023/11/21	1	50.50	0	0.00	49.70	1	194	0.52%
2023/11/20	1	49.90	2	50.10	50.00	-1	193	-0.52%
2023/11/17	0	0.00	0.1	50.40	50.20	-0.1	195	-0.08%
2023/11/16	2	49.43	1.2	49.55	49.45	0.8	192	0.41%
2023/11/15	3	49.30	1	49.95	49.20	2	192	1.04%
2023/11/14	4	49.05	7	48.56	49.55	-3	192	-1.56%
2023/11/13	14	46.38	8	46.48	46.35	6	192	3.12%
2023/11/07	1	50.10	0	0.00	50.00	1	192	0.52%
2023/11/06	1	50.60	0.2	50.00	50.60	0.8	200	0.39%
2023/11/03	2	48.98	0	0.00	48.65	2	205	0.97%
2023/10/31	0.3	50.50	0	0.00	48.95	0.3	232	0.11%
2023/10/30	1	50.00	11	50.22	49.60	-10	239	-4.18%
2023/10/25	1	50.70	1.1	50.28	50.30	-0.1	251	-0.03%
2023/10/24	0	0.00	0.2	49.00	49.45	-0.2	257	-0.07%
2023/10/23	0	0.00	1.2	48.95	48.80	-1.2	261	-0.47%
2023/10/20	11	48.97	11	48.60	48.55	0	265	0.00%
2023/10/18	0	51.00	20	49.76	48.90	-20	279	-7.14%
2023/10/13	5	52.44	0	0.00	51.70	5	332	1.50%
2023/10/12	0	0.00	0.3	52.83	53.20	-0.3	352	-0.07%
2023/10/11	0	52.40	3	53.00	52.00	-3	356	-0.84%
2023/10/06	3	54.10	5	53.90	53.80	-2	363	-0.55%
2023/10/03	22	54.25	3	54.40	53.50	19	378	5.02%
2023/10/02	5	52.30	0	0.00	52.60	5	387	1.29%
2023/09/28	5	50.72	0	0.00	50.40	5	397	1.26%
2023/09/21	7	48.04	5	54.10	49.30	2	510	0.39%
2023/09/20	0	0.00	0.1	50.40	51.30	-0.1	512	-0.02%
2023/09/19	1	50.62	0	0.00	50.70	1	522	0.20%
2023/09/18	5	52.20	0	0.00	51.50	5	537	0.93%
2023/09/14	0	51.75	0	0.00	51.80	0	583	0.00%
2023/09/12	0	51.00	0	0.00	50.30	0	788	0.00%
2023/09/11	4	50.00	4	51.00	50.40	0	851	0.00%
2023/09/07	1	53.60	11	53.68	53.10	-10	922	-1.08%
2023/09/06	0	54.20	3	53.73	55.00	-3	964	-0.31%
2023/09/04	3.1	52.70	2	52.20	51.80	1.1	1,121	0.09%
2023/09/01	62	54.90	14	52.25	55.00	48	1,187	4.04%
2023/08/29	0	0.00	0.1	50.00	50.00	-0.1	1,189	-0.01%
2023/08/25	1	47.00	10	48.02	47.70	-9	1,184	-0.76%
2023/08/23	1	49.55	0	0.00	49.40	1	1,177	0.08%
2023/08/21	0	0.00	0.1	50.20	49.45	-0.1	1,176	-0.01%
2023/08/18	0	0.00	0.1	49.60	49.05	-0.1	1,175	0.00%
2023/08/17	62	50.85	0	0.00	50.10	62	1,174	5.28%
2023/08/16	0.1	48.30	0	0.00	49.00	0.1	1,172	0.01%
2023/08/14	1.1	50.00	1	49.60	49.60	0.1	1,170	0.01%
2023/08/11	10	52.68	0	0.00	50.50	10	1,168	0.86%
2023/08/10	3	50.40	0	0.00	50.70	3	1,167	0.26%
2023/08/09	0	0.00	1	51.50	51.80	-1	1,163	-0.09%
2023/08/08	2.1	52.48	0	0.00	52.30	2.1	1,158	0.18%
2023/08/07	6	53.65	0	0.00	53.30	6	1,153	0.52%
2023/08/04	1	55.60	0.7	57.00	56.30	0.3	1,142	0.03%
2023/08/02	0	0.00	43	56.09	55.90	-43	1,150	-3.74%
2023/07/31	0	0.00	17	56.47	56.10	-17	1,143	-1.49%
2023/07/28	1	56.50	10	56.45	56.40	-9	1,139	-0.79%
2023/07/27	0	0.00	1	58.30	56.80	-1	1,137	-0.09%
2023/07/26	4	56.15	4	56.23	55.80	0	1,133	0.00%
2023/07/25	1	57.00	3	56.63	56.70	-2	1,132	-0.18%
2023/07/24	7	55.31	7	55.56	55.80	0	1,128	0.00%
2023/07/21	15.1	56.79	1	56.40	56.80	14.1	1,124	1.25%
2023/07/19	12	57.68	100	57.61	56.30	-88	1,123	-7.84%
2023/07/18	2	60.40	2	60.85	60.50	0	1,101	0.00%
2023/07/17	13	62.85	4	61.50	61.20	9	1,114	0.81%
2023/07/14	2	64.40	1.2	64.26	64.40	0.8	1,115	0.07%
2023/07/13	0	0.00	8.2	64.60	63.90	-8.2	1,147	-0.71%
2023/07/11	0	0.00	1	63.60	63.40	-1	1,136	-0.09%
2023/07/10	1	63.10	4	63.63	63.30	-3	1,133	-0.26%
2023/07/07	16	62.13	19	62.68	62.30	-3	1,129	-0.27%
2023/07/06	7	63.60	7	63.14	62.80	0	1,117	0.00%
2023/07/05	6	64.13	34	64.51	64.20	-28	1,106	-2.53%
2023/07/04	21	67.65	1	65.00	65.00	20	1,087	1.84%
2023/07/03	14	69.38	5	69.54	69.40	9	1,066	0.84%
2023/06/30	41	71.69	7	71.86	70.00	34	1,059	3.21%
2023/06/29	27	70.85	38	71.97	71.80	-11	1,040	-1.06%
2023/06/28	20	67.90	20	68.12	67.40	0	1,003	0.00%
2023/06/27	6	67.58	20	67.66	66.70	-14	998	-1.40%
2023/06/26	9	67.82	3	68.07	67.90	6	993	0.60%
2023/06/21	31	70.53	10	70.11	70.10	21	985	2.13%
2023/06/20	13	74.08	7	74.73	72.30	6	959	0.63%
2023/06/19	40	75.09	46	74.18	74.40	-6	949	-0.63%
2023/06/16	115	79.13	77	78.55	79.00	38	916	4.15%	大買/
2023/06/15	1	74.20	54.2	74.77	76.70	-53.2	748	-7.11%
2023/06/14	57	69.18	14.5	70.26	69.80	42.5	684	6.21%
2023/06/13	17	69.11	18	70.07	68.60	-1	648	-0.15%
2023/06/12	6	72.32	18.6	73.01	72.00	-12.6	613	-2.05%
2023/06/09	68	72.78	44.8	73.36	73.80	23.3	574	4.05%
2023/06/08	89.5	70.60	66.6	69.45	70.00	22.9	516	4.43%
2023/06/07	187	65.47	41.5	65.21	66.70	145.5	436	33.34%	大買/鉅額交易
2023/06/06	0	0.00	37.3	58.80	61.00	-37.3	385	-9.68%
2023/06/05	0	0.00	49	55.50	55.50	-49	378	-12.95%
2023/05/31	0	0.00	0.2	55.40	55.10	-0.2	394	-0.06%
2023/05/30	0	0.00	1	55.50	55.40	-1	397	-0.25%
2023/05/29	0	0.00	5	55.50	55.50	-5	397	-1.26%
2023/05/25	0	0.00	20	54.52	54.40	-20	397	-5.03%
2023/05/24	0	55.20	0	0.00	55.20	0	399	0.01%
2023/05/22	0	0.00	2.2	54.57	54.50	-2.2	404	-0.55%
2023/05/18	0	0.00	0.4	56.50	56.40	-0.4	402	-0.09%
2023/05/16	0	0.00	2	54.70	54.70	-2	402	-0.50%
2023/05/15	1	51.90	1	53.70	53.70	0	401	0.00%
2023/05/11	3	54.57	1	53.70	53.70	2	402	0.50%
2023/05/10	1	53.60	21	54.57	54.90	-20	402	-4.97%
2023/05/09	4	56.73	38	54.99	54.60	-34	403	-8.44%
2023/05/05	0	0.00	21	60.02	60.40	-21	392	-5.35%
2023/05/04	1	58.70	1	59.20	59.20	0	393	0.00%
2023/05/03	3	58.90	2	58.90	58.80	1	394	0.25%
2023/04/28	2	60.30	2	59.30	59.30	0	393	0.00%
2023/04/27	0	0.00	1	60.00	59.10	-1	390	-0.26%
2023/04/26	24	59.58	15	57.99	59.10	9	390	2.30%
2023/04/25	2.1	60.06	6	60.75	57.90	-4	385	-1.02%
2023/04/24	3	59.57	7	60.21	60.80	-4	377	-1.06%
2023/04/21	50	62.71	49	61.93	60.30	1	374	0.27%
2023/04/20	11	64.35	8	64.63	62.50	3	359	0.83%
2023/04/19	58	62.78	23	61.31	62.40	35	334	10.47%
2023/04/18	112.2	61.39	10	59.55	61.60	102.1	310	32.87%	大買/鉅額交易
2023/04/17	0.1	56.00	2	56.10	56.00	-1.9	274	-0.71%
2023/04/14	0	0.00	4	55.75	55.90	-4	273	-1.46%
2023/04/13	5.3	55.50	1	55.80	55.40	4.3	269	1.58%
2023/04/12	1	56.40	1	56.00	56.00	0	265	0.00%
2023/04/11	0	0.00	7	56.53	56.90	-7	261	-2.67%
2023/04/10	1.5	55.57	3	56.03	56.40	-1.5	257	-0.58%
2023/04/07	1.3	55.72	0.5	55.70	55.60	0.8	254	0.33%
2023/03/31	1.1	55.86	2.8	55.64	55.20	-1.8	249	-0.72%
2023/03/30	6	55.90	1	55.90	56.00	5	246	2.03%
2023/03/28	2	55.75	3.2	55.69	54.30	-1.2	240	-0.49%
2023/03/27	4	56.13	2	56.25	55.90	2	235	0.85%
2023/03/24	0.3	55.40	1	55.80	55.30	-0.7	228	-0.31%
2023/03/23	2.2	53.54	2	53.80	53.50	0.2	220	0.08%
2023/03/22	6	53.18	11	53.73	54.20	-5	219	-2.28%
2023/03/21	0	52.00	5	51.68	52.60	-5	211	-2.36%
2023/03/20	2.2	51.29	2	51.05	51.20	0.2	208	0.09%
2023/03/17	1	51.20	21	50.91	51.30	-20	207	-9.63%
2023/03/16	1	50.80	1	51.50	50.70	0	207	0.00%
2023/03/15	1	51.00	0.7	50.70	51.00	0.3	207	0.15%
2023/03/14	0	0.00	20	51.30	50.70	-20	207	-9.64%
2023/03/13	4	50.95	6.2	50.62	51.00	-2.2	212	-1.05%
2023/03/10	10	53.31	8	53.77	53.20	2	201	0.99%
2023/03/09	5	53.04	10	52.70	54.70	-5	190	-2.62%
2023/03/08	5	48.36	7	49.27	50.20	-2	169	-1.18%
2023/03/07	8	48.60	85	48.97	48.80	-77	160	-47.97%
2023/03/06	1	45.70	1.1	45.88	45.95	-0.1	156	-0.04%
2023/03/02	1	43.90	3	43.70	44.20	-2	156	-1.28%
2023/03/01	2	43.35	0	0.00	43.40	2	154	1.29%
2023/02/24	1	44.25	24	43.53	43.50	-23	156	-14.74%
2023/02/23	0	0.00	10	44.00	43.90	-10	161	-6.18%
2023/02/22	2	43.75	2	43.70	43.45	0	170	0.00%
2023/02/21	2	44.40	0	0.00	44.50	2	167	1.19%
2023/02/20	0	0.00	9	44.16	44.45	-9	166	-5.40%
2023/02/17	0	0.00	2	42.95	43.05	-2	162	-1.23%
2023/02/16	2	42.50	0	0.00	42.50	2	163	1.22%
2023/02/14	5	42.94	0	0.00	42.60	5	161	3.10%
2023/02/13	0	0.00	7	43.61	43.50	-7	160	-4.37%
2023/02/10	1	43.25	12	43.39	43.65	-11	158	-6.94%
2023/02/09	3.1	42.90	4	43.45	42.80	-0.9	154	-0.58%
2023/02/08	0	0.00	1	42.50	42.40	-1	151	-0.66%
2023/02/07	0	0.00	1	41.00	41.00	-1	147	-0.68%
2023/02/06	0.5	40.50	2	40.55	40.60	-1.5	144	-1.01%
2023/02/02	0.4	40.80	3	40.20	40.85	-2.6	139	-1.87%
2023/02/01	1	39.60	7	39.73	39.75	-6	135	-4.44%
2023/01/31	1	38.80	0	0.00	39.45	1	133	0.75%
2023/01/30	0	0.00	6	38.39	38.50	-6	131	-4.55%
2023/01/16	0	0.00	0	36.50	36.70	0	129	-0.03%
2023/01/13	0	0.00	0.3	37.20	36.55	-0.3	130	-0.25%
2023/01/11	0.4	37.30	0	0.00	37.30	0.4	128	0.28%
2023/01/10	1	37.80	1	37.95	37.75	0	128	0.00%
2023/01/09	3	37.60	3	37.90	37.40	0	129	0.00%
2023/01/05	0	0.00	1	36.85	36.75	-1	133	-0.75%
2022/12/30	1	36.00	10	35.90	35.95	-9	137	-6.54%
2022/12/29	1	35.65	1	36.40	35.90	0	137	0.00%
2022/12/28	0	0.00	1	36.50	36.15	-1	138	-0.72%
2022/12/27	2	36.50	10	36.15	36.25	-8	139	-5.74%
2022/12/26	1	36.15	1	36.45	36.15	0	139	0.00%
2022/12/23	1	35.50	11	36.14	36.05	-10	142	-7.03%
2022/12/22	1	36.05	0	0.00	36.05	1	142	0.70%
2022/12/20	2	35.70	4	35.63	35.80	-2	149	-1.34%
2022/12/19	2	36.30	0	0.00	36.30	2	151	1.32%
2022/12/16	1	36.80	0	0.00	36.80	1	151	0.66%
2022/12/15	1	37.65	2	37.65	37.70	-1	152	-0.65%
2022/12/14	3	37.37	5	37.57	37.70	-2	152	-1.31%
2022/12/13	2	36.40	0	0.00	36.00	2	151	1.32%
2022/12/12	2	37.00	3	37.00	36.50	-1	151	-0.66%
2022/12/09	0	0.00	1	38.95	37.65	-1	151	-0.66%
2022/12/08	2	38.95	0	0.00	38.55	2	150	1.33%
2022/12/07	1	39.25	2	39.55	39.15	-1	151	-0.66%
2022/12/06	0	0.00	8	39.47	39.10	-8	149	-5.35%
2022/12/05	2	39.45	2	39.10	39.05	0	147	0.00%
2022/12/02	0	0.00	2	37.30	37.05	-2	136	-1.47%
2022/12/01	0	0.00	3	37.30	37.85	-3	135	-2.21%
2022/11/29	0	0.00	1.1	37.21	36.65	-1.1	134	-0.79%
2022/11/28	3	37.30	2	37.50	37.40	1	133	0.75%
2022/11/25	2	35.84	2	35.90	35.40	0	128	0.02%
2022/11/24	0	0.00	3	33.47	33.50	-3	124	-2.42%
2022/11/23	1	33.50	0	0.00	33.25	1	127	0.78%
2022/11/21	5	33.84	5	33.82	33.80	0	135	0.00%
2022/11/18	1	32.90	3	33.73	34.00	-2	133	-1.50%
2022/11/16	2	31.05	0	0.00	31.00	2	141	1.42%
2022/11/11	3	31.80	0	34.25	31.15	3	216	1.38%
2022/11/10	2	31.40	0	0.00	31.20	2	236	0.84%
2022/11/09	0	0.00	30	32.26	31.90	-30	247	-12.11%
2022/11/08	7	31.60	0	0.00	31.75	7	250	2.80%
2022/11/07	5	31.35	0	0.00	31.30	5	250	1.99%
2022/11/02	2	31.20	2	31.20	31.20	0	253	0.00%
2022/11/01	16	30.42	5	30.48	30.20	11	251	4.37%
2022/10/28	1	29.40	3	30.25	29.55	-2	251	-0.79%
2022/10/27	2	30.60	2	30.40	30.55	0	252	0.00%
2022/10/21	1	29.05	0	0.00	29.05	1	254	0.39%
2022/10/19	1	30.60	1	30.60	30.60	0	258	0.00%
2022/10/18	1	30.20	3.1	30.35	30.40	-2.1	258	-0.83%
2022/10/17	0	0.00	2	29.30	29.80	-2	258	-0.77%
2022/10/14	0	0.00	1	30.50	30.25	-1	257	-0.39%
2022/10/13	3	29.50	0	0.00	29.50	3	258	1.16%
2022/10/11	1	31.75	0	0.00	32.05	1	260	0.38%
2022/10/05	1	34.75	1	35.00	34.20	0	260	0.00%
2022/10/04	0	0.00	2	34.10	34.15	-2	260	-0.77%
2022/10/03	0	0.00	1	34.00	33.60	-1	260	-0.38%
2022/09/29	0.1	33.84	0	0.00	33.25	0.1	261	0.04%
2022/09/28	3	32.90	0	0.00	32.50	3	262	1.14%
2022/09/26	2	34.65	2	35.42	34.65	0	259	0.00%
2022/09/21	2	37.20	0.4	36.85	36.50	1.6	263	0.63%
2022/09/20	1	36.85	2.4	37.33	36.80	-1.4	262	-0.55%
2022/09/19	0.1	38.05	1	37.05	36.50	-0.9	264	-0.34%
2022/09/16	1	38.70	4	38.40	38.40	-3	264	-1.13%
2022/09/15	0	0.00	4	39.60	39.30	-4	265	-1.50%
2022/09/14	0	0.00	10	39.30	39.30	-10	268	-3.73%
2022/09/13	2	40.28	1	40.35	40.35	1	272	0.37%
2022/09/08	2	38.65	2	38.95	38.75	0	277	0.00%
2022/09/07	2	38.00	0	0.00	38.25	2	279	0.71%
2022/09/06	2	39.05	0	0.00	38.55	2	279	0.72%
2022/09/05	0	40.10	3	40.05	39.00	-3	281	-1.06%
2022/09/01	3	41.25	0	0.00	40.90	3	281	1.07%
2022/08/30	1	41.90	0	0.00	40.95	1	279	0.36%
2022/08/29	3	40.88	0	0.00	40.35	3	276	1.08%
2022/08/26	3	43.25	0	0.00	42.60	3	275	1.09%
2022/08/25	3	44.37	0	0.00	44.05	3	285	1.05%
2022/08/24	3	44.02	13	44.21	43.80	-10	301	-3.31%
2022/08/23	7	43.27	4	43.18	43.25	3	307	0.98%
2022/08/22	31	45.48	38.2	45.34	44.05	-7.2	301	-2.38%
2022/08/19	10	42.54	4	42.90	42.90	6	251	2.39%
2022/08/17	18	41.49	27	40.22	39.55	-9	243	-3.70%
2022/08/16	2	38.35	4	38.56	41.25	-2	224	-0.89%
2022/08/15	8	37.49	3	37.52	37.50	5	216	2.31%
2022/08/12	1	36.30	1	36.45	36.30	0	213	0.00%
2022/08/09	4	36.65	0	0.00	36.80	4	216	1.85%
2022/08/04	13	35.07	0	0.00	35.90	13	240	5.41%
2022/08/02	0.1	35.65	0	0.00	35.50	0.1	246	0.04%
2022/08/01	0.1	37.25	3	37.00	36.35	-2.9	251	-1.15%
2022/07/28	1	35.60	2	36.08	35.60	-1	254	-0.39%
2022/07/27	1	35.80	1	35.99	35.85	0	256	0.00%
2022/07/26	1	36.20	3	35.75	35.75	-2	257	-0.78%
2022/07/25	0	0.00	10	37.92	37.75	-10	256	-3.89%
2022/07/22	1.1	38.78	15	38.56	38.40	-13.9	257	-5.39%
2022/07/21	0	0.00	2	38.90	39.50	-2	261	-0.77%
2022/07/20	1	38.40	1	38.80	38.05	0	262	0.00%
2022/07/19	7	38.16	1	38.30	37.95	6	268	2.23%
2022/07/18	3	37.32	4	37.50	37.80	-1	276	-0.36%
2022/07/15	2	35.75	1	36.05	36.05	1	276	0.36%
2022/07/13	7	36.39	5	36.47	36.10	2	278	0.72%
2022/07/12	23	35.99	0	0.00	35.40	23	284	8.07%
2022/07/08	0	0.00	4	37.60	37.20	-4	288	-1.39%
2022/07/07	5	36.44	4	36.13	36.70	1	290	0.34%
2022/07/06	2	35.40	1	35.80	35.20	1	295	0.34%
2022/07/05	0	0.00	1	36.80	36.90	-1	306	-0.33%
2022/07/04	1	34.95	2	35.65	35.95	-1	306	-0.33%
2022/07/01	5.1	35.51	5	36.32	34.80	0.1	305	0.02%
2022/06/30	7	36.79	3	36.65	36.55	4	303	1.32%
2022/06/29	7	38.56	2	38.35	38.45	5	301	1.66%
2022/06/28	0	0.00	10	39.40	39.30	-10	301	-3.32%
2022/06/27	1	40.45	12	39.50	40.50	-11	302	-3.63%
2022/06/24	0	0.00	11	38.37	39.40	-11	301	-3.65%
2022/06/23	0.2	38.55	0	0.00	38.00	0.2	301	0.05%
2022/06/22	3	39.45	3	38.51	38.30	0	303	0.00%
2022/06/20	5	40.13	1.1	40.10	38.80	3.9	298	1.30%
2022/06/17	1	41.85	10	41.25	41.25	-9	294	-3.06%
2022/06/16	2	43.00	1	44.80	42.80	1	292	0.34%
2022/06/15	0	0.00	1	44.25	43.80	-1	292	-0.34%
2022/06/14	3	43.42	5	42.65	43.40	-2	293	-0.68%
2022/06/13	2.1	44.91	4	45.29	44.50	-1.9	293	-0.65%
2022/06/10	4	47.00	2	47.05	47.10	2	293	0.68%
2022/06/09	1	47.40	1	47.45	47.55	0	294	0.00%
2022/06/06	0	0.00	10	47.75	47.50	-10	301	-3.32%
2022/06/02	13.1	47.65	4	47.50	47.75	9.1	310	2.93%
2022/06/01	15	46.87	9	48.88	49.75	6	307	1.95%
2022/05/31	4	44.75	4	44.43	45.25	0	298	0.00%
2022/05/30	2	43.15	0	0.00	43.40	2	328	0.61%
2022/05/27	1	42.90	1	43.40	42.90	0	353	0.00%
2022/05/26	7.1	44.13	4	43.80	43.05	3.1	354	0.87%
2022/05/25	7	43.94	13	43.63	44.55	-6	363	-1.65%
2022/05/24	8	43.43	1	43.40	43.00	7	359	1.95%
2022/05/23	1	44.50	1	44.85	44.30	0	397	0.00%
2022/05/20	1	44.10	2	44.71	43.80	-1	404	-0.25%
2022/05/19	1	43.00	2	43.65	43.60	-1	408	-0.24%
2022/05/18	3	44.48	4	44.84	44.20	-1	419	-0.24%
2022/05/17	1	44.80	3	44.94	44.80	-2	442	-0.45%
2022/05/16	28	45.29	17	45.42	44.90	11	444	2.48%
2022/05/13	3	43.67	20	42.50	44.25	-17	434	-3.91%
2022/05/12	14	41.00	5	41.60	40.25	9	428	2.10%
2022/05/11	1	41.20	1	41.75	41.55	0	434	0.00%
2022/05/10	2.1	43.90	0	0.00	43.50	2.1	435	0.48%
2022/05/09	10	43.02	7	43.16	43.80	3	435	0.69%
2022/05/06	4	45.26	1	45.50	45.00	3	435	0.69%
2022/05/05	6.1	46.94	0	0.00	46.95	6.1	440	1.38%
2022/05/04	1	48.50	10	48.10	47.85	-9	441	-2.04%
2022/05/03	7	48.00	2	48.93	50.00	5	441	1.13%
2022/04/29	1	47.40	6	47.59	47.80	-5	439	-1.14%
2022/04/27	5	45.54	2	47.43	47.70	3	440	0.68%
2022/04/26	0	48.00	1	47.90	48.00	-1	439	-0.23%
2022/04/25	17.1	47.39	4	47.33	47.40	13.1	439	2.98%
2022/04/22	8	49.85	4.2	49.51	51.00	3.8	436	0.86%
2022/04/21	1	50.70	5.6	51.47	50.70	-4.6	428	-1.07%
2022/04/20	1	52.30	5	52.24	52.00	-4	426	-0.94%
2022/04/19	1	52.20	4.3	52.51	51.80	-3.3	428	-0.77%
2022/04/18	2.1	52.72	6	52.98	52.10	-3.9	427	-0.91%
2022/04/15	1	55.50	4	55.98	55.20	-3	420	-0.71%
2022/04/14	3.8	55.77	2	56.00	55.50	1.8	421	0.42%
2022/04/13	2.1	55.74	2	56.25	56.70	0.1	424	0.02%
2022/04/12	12.5	56.52	19.5	56.36	55.80	-6.9	423	-1.64%
2022/04/11	37.2	61.96	16.1	61.95	59.00	21.1	417	5.06%
2022/04/08	0.1	65.70	3	65.73	65.50	-2.9	408	-0.71%
2022/04/07	1	67.30	5	66.04	65.60	-4	409	-0.98%
2022/04/06	0	66.00	6	66.37	66.80	-6	408	-1.47%
2022/04/01	5	65.86	3	65.87	65.80	2	408	0.49%
2022/03/31	0	66.70	3	66.67	66.30	-3	406	-0.74%
2022/03/30	0	66.90	1	66.80	66.80	-1	406	-0.25%
2022/03/29	5	67.50	4.1	67.74	66.70	0.9	407	0.23%
2022/03/28	4	66.08	4	66.28	67.10	0	407	0.00%
2022/03/25	10.1	66.95	11	67.25	66.80	-0.9	406	-0.22%
2022/03/24	0	0.00	17	68.34	68.10	-17	403	-4.21%
2022/03/23	2	69.00	2	68.95	68.40	0	403	0.00%
2022/03/22	0.1	69.30	3	69.33	68.70	-2.9	403	-0.71%
2022/03/21	0	0.00	3	69.80	69.40	-3	408	-0.73%
2022/03/18	0	0.00	3	69.17	69.50	-3	417	-0.72%
2022/03/17	0	68.50	6	68.20	68.40	-6	418	-1.43%
2022/03/16	2	67.00	19	65.56	66.50	-17	418	-4.07%
2022/03/15	5	67.18	16	66.97	66.20	-11	417	-2.63%
2022/03/14	3.1	68.61	13	68.60	68.70	-10	416	-2.39%
2022/03/11	7	69.19	3	69.57	68.90	4	417	0.96%
2022/03/10	31	71.20	45	71.45	70.70	-14	418	-3.34%
2022/03/09	5	69.24	20	69.51	69.70	-15	418	-3.58%
2022/03/08	9.1	70.51	15	70.33	68.40	-5.9	418	-1.41%
2022/03/07	20.4	72.82	11	73.06	72.00	9.4	412	2.26%
2022/03/04	3.1	76.38	30	76.72	76.20	-26.9	404	-6.65%
2022/03/03	20.2	78.97	39.5	78.30	77.20	-19.3	398	-4.84%
2022/03/02	11.3	74.98	35.8	75.49	76.00	-24.5	359	-6.80%
2022/03/01	0	0.00	5	72.54	73.30	-5	339	-1.47%
2022/02/25	11.1	73.49	3.2	74.96	71.90	7.9	344	2.30%
2022/02/24	10.2	75.38	20.1	76.20	75.00	-10	339	-2.93%
2022/02/23	17	77.68	15.7	77.67	76.30	1.3	344	0.38%
2022/02/22	8	74.25	26.1	74.25	73.60	-18.1	365	-4.95%
2022/02/21	18	75.43	8	75.86	75.10	10	371	2.70%
2022/02/18	21.7	75.82	11	75.69	75.30	10.7	367	2.91%
2022/02/17	29	75.24	22	75.37	76.00	7	358	1.95%
2022/02/16	1	72.70	4	72.55	73.10	-3	335	-0.88%
2022/02/15	2	71.10	0	0.00	71.10	2	333	0.60%
2022/02/14	3	71.87	0	0.00	71.50	3	340	0.88%
2022/02/11	16.2	73.88	1	74.20	73.40	15.2	348	4.35%
2022/02/10	6	72.37	1	73.20	72.20	5	341	1.47%
2022/02/09	17	71.64	11	71.44	71.60	6	338	1.77%
2022/02/08	1.3	71.62	6	72.12	71.60	-4.7	338	-1.39%
2022/02/07	24	71.12	7	70.79	71.60	17	334	5.09%
2022/01/26	15.2	67.08	0	0.00	67.30	15.2	330	4.60%
2022/01/25	11	66.80	1	66.30	66.80	10	332	3.01%
2022/01/24	6	64.95	0.7	65.26	66.70	5.3	332	1.60%
2022/01/21	6	65.50	3.3	65.45	65.70	2.7	336	0.80%
2022/01/20	2.1	64.68	1	64.30	65.20	1.1	336	0.33%
2022/01/19	6	63.58	0.7	63.70	63.60	5.3	337	1.56%
2022/01/18	2.2	64.36	2	64.35	64.40	0.2	336	0.04%
2022/01/17	32	64.89	1	65.03	65.00	31	338	9.17%
2022/01/14	4	64.33	1.1	64.48	64.70	2.9	340	0.86%
2022/01/13	1	65.80	1	66.00	66.00	0	346	0.00%
2022/01/12	3	65.73	3	65.60	66.40	0	356	0.00%
2022/01/11	5.1	67.44	3.1	67.60	66.40	2	358	0.56%
2022/01/10	1	67.40	2.7	67.32	67.50	-1.7	360	-0.48%
2022/01/07	11	67.67	3	67.80	67.50	8	364	2.20%
2022/01/06	6	68.33	26	68.75	68.40	-20	363	-5.50%
2022/01/05	2	70.85	1	70.68	70.50	1	361	0.28%
2022/01/04	6	71.75	5	72.20	71.70	1	362	0.28%
2022/01/03	6	71.22	0.3	71.50	72.10	5.7	365	1.55%
2021/12/30	5	71.56	0	0.00	71.60	5	365	1.37%
2021/12/29	1.2	71.23	0.3	71.50	71.80	0.9	365	0.24%
2021/12/28	0.1	71.60	1	71.30	71.90	-0.9	368	-0.24%
2021/12/27	4	71.60	0	0.00	71.80	4	372	1.07%
2021/12/24	3	71.63	1.2	72.06	71.50	1.8	379	0.47%
2021/12/23	0	0.00	2	71.80	72.00	-2	381	-0.52%
2021/12/22	9.2	72.10	1	72.50	72.10	8.2	384	2.14%
2021/12/21	0	0.00	1	72.70	72.00	-1	386	-0.26%
2021/12/20	0	0.00	1	72.00	71.60	-1	387	-0.26%
2021/12/17	3	72.07	7	72.21	72.30	-4	390	-1.03%
2021/12/16	2	72.95	7	72.74	72.80	-5	393	-1.27%
2021/12/15	20	73.04	9	74.48	72.70	11	395	2.78%
2021/12/14	28.1	72.64	2	73.20	72.80	26.1	393	6.62%
2021/12/13	1	75.80	1	75.50	75.30	0	391	0.00%
2021/12/10	3	76.37	0	0.00	76.20	3	408	0.73%
2021/12/09	1.3	76.68	1.3	77.24	76.00	0	421	0.00%
2021/12/08	3	76.73	1	77.00	76.50	2	429	0.47%
2021/12/06	3.1	74.11	3.4	74.73	74.80	-0.3	435	-0.06%
2021/12/03	1	74.90	1	75.40	74.80	0	435	0.00%
2021/12/02	17	75.18	1	75.05	74.70	16	434	3.68%
2021/12/01	1	78.59	2.7	78.45	76.90	-1.7	434	-0.38%
2021/11/30	0	0.00	5.2	75.90	75.60	-5.2	430	-1.22%
2021/11/29	12.2	75.21	4	75.18	76.20	8.2	429	1.91%
2021/11/26	3.4	77.99	6	77.23	77.30	-2.7	425	-0.62%
2021/11/25	8	78.68	9.3	79.28	79.80	-1.3	422	-0.31%
2021/11/24	6.6	77.80	6.6	77.86	78.00	0	421	0.00%
2021/11/23	12.1	78.51	4	78.35	78.20	8.1	432	1.86%
2021/11/22	7	80.18	9	80.30	79.90	-2	452	-0.44%
2021/11/19	20	82.06	22.2	80.93	81.00	-2.3	455	-0.50%
2021/11/18	4.1	75.39	9	75.16	75.30	-4.9	412	-1.20%
2021/11/17	0	0.00	1	72.40	72.20	-1	412	-0.24%
2021/11/16	4	71.60	3	72.33	71.10	1	426	0.23%
2021/11/15	2	72.78	23.1	72.84	73.10	-21.1	431	-4.90%
2021/11/12	2	73.00	2.1	72.80	72.70	-0.1	440	-0.02%
2021/11/11	6.1	74.70	0	73.60	73.20	6.1	441	1.38%
2021/11/10	13	75.15	12	76.15	76.50	1	442	0.22%
2021/11/09	3.1	71.77	1	72.00	71.70	2.1	457	0.45%
2021/11/08	7	72.41	0	0.00	72.00	7	487	1.44%
2021/11/05	4	71.90	11	71.81	72.80	-7	499	-1.40%
2021/11/04	8	72.80	2.7	72.80	72.60	5.3	500	1.06%
2021/11/03	8.7	73.25	6	73.10	73.10	2.7	506	0.52%
2021/11/02	6	75.79	3.1	75.92	74.60	2.9	513	0.56%
2021/11/01	7.9	75.13	10.2	75.25	75.50	-2.3	542	-0.43%
2021/10/29	6.8	73.38	17.9	73.58	74.50	-11.1	570	-1.94%
2021/10/28	0.1	74.20	1	75.20	73.90	-0.9	567	-0.16%
2021/10/27	2.1	75.17	2	75.75	75.30	0.1	567	0.02%
2021/10/26	1.2	77.65	2	78.50	77.00	-0.8	568	-0.14%
2021/10/25	0	0.00	2	78.70	79.20	-2	570	-0.35%
2021/10/22	2	77.70	2	78.50	78.60	0	572	0.00%
2021/10/21	3	79.37	0	0.00	79.40	3	572	0.52%
2021/10/20	2	78.20	0	0.00	78.50	2	576	0.35%
2021/10/19	0	0.00	2	76.60	76.60	-2	582	-0.34%
2021/10/18	1	73.70	1	74.50	74.00	0	585	0.00%
2021/10/15	1	72.40	1	72.80	72.50	0	587	0.00%
2021/10/14	0	71.50	1	70.80	71.50	-1	594	-0.17%
2021/10/13	1	70.50	2	70.55	70.50	-1	599	-0.17%
2021/10/12	4	70.18	11	70.29	69.50	-7	602	-1.16%
2021/10/08	0	0.00	1	71.30	71.00	-1	607	-0.16%
2021/10/07	0	0.00	2	68.70	69.20	-2	610	-0.33%
2021/10/06	0	0.00	1	66.60	66.50	-1	623	-0.16%
2021/10/05	4	63.45	3	65.93	66.00	1	643	0.16%
2021/10/04	1.1	65.14	1	65.30	65.30	0.1	650	0.02%
2021/10/01	5	65.96	1	65.60	65.60	4	654	0.61%
2021/09/30	1	68.90	0	0.00	69.10	1	654	0.15%
2021/09/29	15.1	70.27	1	70.62	69.30	14.1	664	2.12%
2021/09/28	1	72.20	1	72.20	72.60	0	697	0.00%
2021/09/24	3.1	73.89	1	74.10	74.30	2.1	748	0.28%
2021/09/23	1	73.60	1	74.15	73.30	0	762	0.00%
2021/09/22	2	72.60	0	0.00	72.50	2	775	0.26%
2021/09/17	8	73.33	4	73.72	73.60	4	819	0.49%
2021/09/16	19.5	74.62	11	73.69	74.10	8.5	936	0.91%
2021/09/15	26.3	74.10	15	74.56	74.10	11.3	972	1.16%
2021/09/14	2.5	90.02	17.4	89.51	89.90	-14.9	964	-1.55%
2021/09/13	8	87.39	3	84.37	88.00	5	955	0.52%
2021/09/10	1	87.00	14.2	87.01	87.50	-13.2	949	-1.39%
2021/09/09	0	83.90	3.1	84.19	84.00	-3.1	946	-0.33%
2021/09/08	4.1	82.52	1	84.70	81.80	3.1	947	0.33%
2021/09/07	4	85.08	1	86.20	84.70	3	946	0.32%
2021/09/06	1	83.00	2	85.40	85.40	-1	953	-0.10%
2021/09/03	2	86.40	4	87.00	86.30	-2	951	-0.21%
2021/09/02	3	88.27	2	88.75	87.80	1	951	0.11%
2021/09/01	2	87.30	0.1	87.60	87.50	2	950	0.21%
2021/08/31	9	87.08	3.1	88.21	87.60	6	950	0.63%
2021/08/30	5	89.04	4.1	90.79	88.10	0.9	949	0.10%
2021/08/27	7.5	91.40	12.5	91.28	90.50	-5	946	-0.53%
2021/08/26	23.2	89.49	12.4	89.19	89.00	10.8	934	1.16%
2021/08/25	9	84.27	13	83.58	87.60	-4	913	-0.44%
2021/08/24	8.2	80.96	8.1	82.03	79.70	0.1	897	0.01%
2021/08/23	5.1	77.01	23.1	78.66	79.20	-18	887	-2.03%
2021/08/20	11.2	71.43	6	72.60	72.00	5.2	883	0.59%
2021/08/19	5.1	75.93	15	76.67	75.60	-9.9	888	-1.11%
2021/08/18	4.1	76.74	13	76.77	79.70	-8.9	907	-0.98%
2021/08/17	4	81.53	2	81.78	81.00	2	912	0.22%
2021/08/16	2	81.21	10	80.38	81.50	-8	915	-0.87%
2021/08/13	26.2	82.00	19	81.73	80.80	7.2	911	0.79%
2021/08/12	56.2	91.20	54	88.57	87.60	2.2	890	0.24%
2021/08/11	7.3	97.94	22.1	99.37	96.50	-14.8	863	-1.71%
2021/08/10	0	0.00	6	102.00	101.00	-6	860	-0.70%
2021/08/09	15	101.83	11	102.64	101.00	4	872	0.46%
2021/08/06	10.1	105.15	14	105.68	103.50	-3.9	892	-0.43%
2021/08/05	35	112.47	44	112.60	109.00	-9	907	-0.99%
2021/08/04	39	109.04	23.6	111.21	112.50	15.4	899	1.71%
2021/08/02	4	101.38	1.1	101.95	102.50	2.9	884	0.33%
2021/07/30	0	0.00	6	101.67	101.00	-6	886	-0.68%
2021/07/29	5.1	102.29	3	103.00	102.00	2.1	889	0.24%
2021/07/28	6.2	100.55	20	101.50	100.50	-13.8	892	-1.55%
2021/07/27	6	101.50	11	102.64	101.00	-5	909	-0.55%
2021/07/26	46.1	104.01	44.1	104.78	102.50	2	922	0.22%
2021/07/23	22.2	102.94	91	101.59	101.50	-68.8	923	-7.45%
2021/07/22	6	103.25	61	103.61	102.00	-55	917	-5.99%
2021/07/21	14	105.11	53	105.08	103.50	-39	917	-4.25%
2021/07/20	13	106.19	91	106.00	105.00	-78	921	-8.46%
2021/07/19	8	108.75	10	109.20	108.50	-2	964	-0.21%
2021/07/16	26.2	110.39	9	111.94	110.50	17.2	997	1.72%
2021/07/15	9.3	112.17	24.2	113.16	111.50	-14.9	1,002	-1.48%
2021/07/14	12	110.79	41	111.90	111.00	-29	1,013	-2.86%
2021/07/13	15	115.53	44	113.83	111.00	-29	1,044	-2.78%
2021/07/12	36.6	108.80	208.1	109.44	112.00	-171.5	1,041	-16.46%	大賣/鉅額交易
2021/07/09	10.1	111.10	144	111.12	110.50	-133.9	1,033	-12.96%	大賣/鉅額交易
2021/07/08	15	111.77	90	112.07	112.00	-75	1,055	-7.11%
2021/07/07	4	114.00	64.2	115.32	113.00	-60.2	1,079	-5.57%
2021/07/06	20.1	116.43	26.2	116.96	115.50	-6.1	1,103	-0.55%
2021/07/05	69	110.81	93	111.41	113.00	-24	1,115	-2.15%
2021/07/02	36.1	117.60	108	118.31	116.50	-71.9	1,125	-6.39%	大賣/
2021/07/01	52.1	126.52	74	123.18	120.50	-21.9	1,120	-1.95%
2021/06/30	29	134.10	54.2	134.18	132.50	-25.2	1,098	-2.29%
2021/06/29	33.3	135.68	47.2	134.87	133.00	-13.9	1,095	-1.27%
2021/06/28	75.1	138.22	38.2	138.00	134.00	36.9	1,094	3.37%
2021/06/25	165.3	136.47	215.4	138.45	138.00	-50.2	1,067	-4.70%	大買/大賣/
2021/06/24	41	124.13	132.4	126.00	127.50	-91.4	957	-9.54%	大賣/
2021/06/23	8	109.50	96.2	113.29	116.00	-88.2	929	-9.49%
2021/06/22	2	106.00	38	107.59	105.50	-36	930	-3.87%
2021/06/21	3	109.17	28	109.64	109.00	-25	937	-2.66%
2021/06/18	4	112.88	4	113.25	112.50	0	982	0.00%
2021/06/17	1	109.99	42.4	111.97	114.00	-41.3	1,028	-4.02%
2021/06/16	6.1	111.75	37	111.74	110.00	-30.9	1,088	-2.84%
2021/06/15	3.3	113.73	42	114.75	113.00	-38.8	1,219	-3.18%
2021/06/11	2	119.00	21	118.07	117.00	-19	1,264	-1.50%
2021/06/10	12	119.46	25	119.36	119.50	-13	1,274	-1.02%
2021/06/09	0	0.00	8	119.75	118.00	-8	1,284	-0.62%
2021/06/08	3	118.00	18	118.50	117.50	-15	1,298	-1.16%
2021/06/07	4	115.38	6	114.19	115.50	-2	1,324	-0.15%
2021/06/04	3	118.83	7	119.14	118.00	-4	1,356	-0.29%
2021/06/03	5	120.60	13	119.31	121.00	-8	1,387	-0.58%
2021/06/02	5.3	117.44	6.1	117.34	116.50	-0.8	1,405	-0.05%
2021/06/01	4	121.25	1	122.00	121.00	3	1,415	0.21%
2021/05/31	6	122.67	1	122.50	121.50	5	1,436	0.35%
2021/05/28	11	127.00	19	128.42	125.50	-8	1,446	-0.55%
2021/05/27	23.2	125.35	7	126.71	125.00	16.2	1,489	1.08%
2021/05/26	5.1	124.22	21	124.98	127.50	-15.9	1,508	-1.05%
2021/05/25	3.2	119.08	7	118.93	121.00	-3.9	1,549	-0.25%
2021/05/24	5.2	105.73	4	107.00	110.00	1.2	1,565	0.08%
2021/05/21	17	106.35	8	105.56	106.00	9	1,612	0.56%
2021/05/20	5	105.20	4	105.75	103.00	1	1,703	0.06%
2021/05/19	1	103.50	1	101.50	103.00	0	1,768	0.00%
2021/05/18	10	101.30	9	102.11	102.50	1	1,771	0.06%
2021/05/17	12	98.49	5	100.72	96.80	7	1,799	0.39%
2021/05/14	13.6	108.60	8.4	108.55	107.50	5.2	1,800	0.29%
2021/05/13	10.4	101.08	98.1	102.15	101.50	-87.7	1,778	-4.93%
2021/05/12	27.4	113.32	25.5	111.46	109.00	1.9	1,762	0.11%
2021/05/11	13.1	122.58	14.7	122.31	121.00	-1.6	1,755	-0.09%
2021/05/10	5	132.88	7.2	130.27	130.00	-2.2	1,768	-0.12%
2021/05/07	7.1	131.68	8	129.88	133.50	-0.9	1,803	-0.05%
2021/05/06	0.1	128.19	8.1	128.87	129.50	-8	1,868	-0.43%
2021/05/05	8.5	133.08	1	130.50	129.50	7.5	1,911	0.39%
2021/05/04	19.6	123.08	45	126.43	132.50	-25.4	1,935	-1.31%
2021/05/03	21.2	133.30	14	132.11	130.00	7.2	1,914	0.37%
2021/04/29	15.1	141.02	7	142.14	140.00	8.1	1,898	0.43%
2021/04/28	10.1	142.51	13	143.50	140.00	-2.9	1,895	-0.15%
2021/04/27	7	140.00	12	140.13	139.00	-5	1,890	-0.26%
2021/04/26	8.1	141.19	5.1	141.79	141.50	3	1,886	0.16%
2021/04/23	50.1	138.48	34	138.12	138.50	16.1	1,879	0.86%
2021/04/22	35.3	150.71	18.1	150.00	148.00	17.2	1,832	0.94%
2021/04/21	14	158.21	4.1	159.95	157.00	9.9	1,800	0.55%
2021/04/20	22	158.00	7.4	158.93	157.00	14.6	1,802	0.81%
2021/04/19	37.4	158.87	14.6	156.55	155.50	22.8	1,795	1.27%
2021/04/16	13.1	164.86	3	165.33	164.50	10.1	1,774	0.57%
2021/04/15	13.5	167.28	4	168.00	166.50	9.5	1,780	0.53%
2021/04/14	32.3	168.70	25.7	170.46	168.00	6.7	1,782	0.37%
2021/04/13	31.1	173.80	25	172.96	170.50	6.1	1,769	0.34%
2021/04/12	33	176.09	20.3	176.37	173.50	12.7	1,763	0.72%
2021/04/09	19	174.79	28	175.89	174.50	-9	1,755	-0.51%
2021/04/08	46.5	176.98	81.5	176.30	176.50	-35	1,740	-2.01%
2021/04/07	13.1	170.39	9	170.83	170.00	4.1	1,726	0.24%
2021/04/06	6	170.42	8	171.38	170.00	-2	1,751	-0.11%
2021/04/01	12.5	169.73	9	171.11	170.50	3.5	1,793	0.19%
2021/03/31	17.3	169.44	11.2	171.55	168.00	6	1,839	0.33%
2021/03/30	36	168.71	37.1	168.30	167.50	-1.1	1,849	-0.06%
2021/03/29	19.1	171.51	9.1	171.94	170.50	10	1,856	0.54%
2021/03/26	16	170.31	3	170.67	169.50	13	1,920	0.68%
2021/03/25	14	171.21	14.1	171.17	170.00	-0.1	1,971	0.00%
2021/03/24	11.1	169.73	13.1	170.73	169.50	-2	1,981	-0.10%
2021/03/23	39.1	169.31	46.6	171.01	174.00	-7.5	2,001	-0.37%
2021/03/22	49.1	174.68	29.3	174.17	172.00	19.8	2,012	0.98%
2021/03/19	53.2	181.09	106.3	179.17	180.00	-53.1	2,004	-2.65%	大賣/
2021/03/18	146.4	178.85	70.5	178.42	181.50	75.9	1,967	3.86%	大買/
2021/03/17	25.1	164.02	141	171.96	173.00	-115.9	1,858	-6.24%	大賣/鉅額交易
2021/03/16	7.2	157.55	6	157.92	157.50	1.2	1,835	0.06%
2021/03/15	9	158.50	5	158.20	159.00	4	1,831	0.22%
2021/03/12	6	159.08	55	159.51	158.50	-49	1,829	-2.68%
2021/03/11	75	163.73	4.4	163.43	160.50	70.6	1,818	3.88%
2021/03/10	23.9	165.96	20.1	164.84	162.00	3.7	1,795	0.21%
2021/03/09	16	156.94	28.1	160.71	163.00	-12.1	1,767	-0.69%
2021/03/08	8	156.31	19	155.53	155.50	-11	1,742	-0.63%
2021/03/05	23.3	149.60	8	149.25	152.00	15.3	1,740	0.88%
2021/03/04	16.3	152.01	7.2	152.48	150.00	9.1	1,739	0.52%
2021/03/03	11.3	155.10	13.3	155.62	156.50	-2	1,728	-0.12%
2021/03/02	74.6	161.17	100.2	162.74	154.50	-25.6	1,727	-1.48%
2021/02/26	73.4	170.31	76.1	167.95	169.50	-2.8	1,684	-0.16%
2021/02/25	107.4	167.39	91.9	168.62	168.50	15.6	1,653	0.94%	大買/
2021/02/24	34	159.35	114.3	157.00	157.50	-80.3	1,599	-5.02%	大賣/
2021/02/23	140.6	158.78	150.2	157.64	162.00	-9.6	1,585	-0.61%	大買/大賣/
2021/02/22	120.6	146.91	143.2	149.84	157.00	-22.7	1,560	-1.45%	大買/大賣/
2021/02/19	71	142.70	68.4	142.71	143.00	2.6	1,487	0.17%
2021/02/18	5	130.00	0	0.00	130.00	5	1,422	0.35%
2021/02/17	44.4	131.99	53.8	131.41	129.50	-9.4	1,415	-0.66%
2021/02/05	40	136.25	10.2	136.77	137.50	29.9	1,378	2.16%
2021/02/04	2	133.25	3.1	133.39	132.50	-1.1	1,366	-0.08%
2021/02/03	2	134.25	14	133.86	133.50	-12	1,370	-0.88%
2021/02/02	18.4	134.69	59.1	135.66	134.50	-40.7	1,367	-2.97%
2021/02/01	55	136.59	48	134.28	139.50	7	1,357	0.52%
2021/01/29	97	138.20	137	137.43	133.00	-40	1,339	-2.99%	大賣/
2021/01/28	149.1	141.12	114.6	143.04	140.00	34.5	1,305	2.64%	大買/大賣/
2021/01/27	82	134.01	37.1	137.09	140.00	45	1,241	3.62%
2021/01/26	11	126.46	64.1	126.61	127.50	-53	1,197	-4.43%
2021/01/25	2	117.50	5	118.40	119.00	-3	1,172	-0.26%
2021/01/22	4	117.38	0	0.00	117.50	4	1,175	0.34%
2021/01/21	7.1	119.06	7	119.79	117.50	0.1	1,182	0.01%
2021/01/20	5.1	118.60	14	118.21	117.50	-8.9	1,176	-0.76%
2021/01/19	4.2	119.83	10	118.45	119.00	-5.9	1,179	-0.50%
2021/01/18	3.1	118.37	8	119.63	119.50	-4.9	1,180	-0.41%
2021/01/15	6	120.08	11	120.41	120.00	-5	1,180	-0.42%
2021/01/14	10.3	118.78	64	119.88	122.50	-53.7	1,194	-4.50%
2021/01/13	8.1	119.75	40.3	119.56	119.00	-32.2	1,187	-2.71%
2021/01/12	5	121.20	4	122.50	120.00	1	1,185	0.08%
2021/01/11	21	121.69	38	120.09	123.00	-17	1,204	-1.41%
2021/01/08	22	121.18	14	121.36	121.50	8	1,201	0.67%
2021/01/07	10.6	125.34	11	126.50	125.00	-0.4	1,182	-0.03%
2021/01/06	26.1	127.43	6	128.67	127.00	20.1	1,171	1.72%
2021/01/05	24.2	130.95	20.1	130.01	133.00	4.1	1,158	0.36%
2021/01/04	21.1	125.40	17.2	125.40	127.00	3.9	1,141	0.34%
2020/12/31	5.2	129.92	26	130.52	130.00	-20.9	1,133	-1.84%
2020/12/30	30.7	128.87	34	130.40	130.00	-3.3	1,135	-0.29%
2020/12/29	43.9	132.33	65	132.11	132.50	-21.1	1,110	-1.90%
2020/12/28	70.1	138.92	110	140.47	140.00	-39.9	1,072	-3.72%	大賣/
2020/12/25	59.3	140.28	85.6	140.22	146.50	-26.4	1,019	-2.59%
2020/12/24	71.1	136.97	13	135.42	134.50	58.1	961	6.04%
2020/12/23	22.1	131.70	15	131.60	130.50	7.1	938	0.75%
2020/12/22	92.2	138.54	137	139.79	135.00	-44.8	912	-4.91%	大賣/
2020/12/21	154	146.02	107.3	147.86	149.50	46.7	836	5.58%	大買/大賣/
2020/12/18	9	138.94	16.8	139.86	142.00	-7.8	772	-1.01%
2020/12/17	93.3	139.18	64	138.28	140.00	29.3	753	3.88%
2020/12/16	76.1	134.30	95.8	134.68	139.00	-19.7	723	-2.72%
2020/12/14	65.5	121.32	44.5	123.55	122.50	21	666	3.15%