高力 (8996)-富邦-新竹券商分點個股進出

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	33.1	343.67	4.1	343.19	341.00	29	3,623	0.80%
2024/11/19	6	333.33	6	335.50	342.50	0	3,495	0.00%
2024/11/18	12	325.95	9	323.72	311.50	3	3,369	0.09%
2024/11/15	3	312.34	5.1	315.41	323.50	-2.1	3,167	-0.07%
2024/11/14	3.7	303.08	1	312.50	294.50	2.7	3,101	0.09%
2024/11/13	0	0.00	1.1	310.82	308.50	-1.1	3,066	-0.03%
2024/11/12	0.2	303.33	0	0.00	301.50	0.2	3,117	0.01%
2024/11/11	3.1	316.08	3	313.34	313.00	0.1	3,121	0.00%
2024/11/08	1.7	309.57	1	315.00	305.50	0.7	3,152	0.02%
2024/11/07	0.1	311.00	2	311.25	309.00	-2	3,184	-0.06%
2024/11/06	1.1	311.44	1	312.50	313.00	0.1	3,243	0.00%
2024/11/05	1.5	306.59	0.1	306.00	304.00	1.4	3,242	0.04%
2024/11/04	0.6	303.95	0	0.00	309.50	0.6	3,342	0.02%
2024/11/01	0	305.00	2	305.25	305.00	-2	3,317	-0.06%
2024/10/30	0.1	324.50	1	322.50	322.00	-0.9	3,338	-0.03%
2024/10/29	0.5	319.55	0	314.50	315.50	0.5	3,356	0.01%
2024/10/28	1.1	327.82	1	329.00	325.50	0.1	3,358	0.00%
2024/10/25	1	338.50	1	329.52	332.50	0	3,397	0.00%
2024/10/24	3.1	339.94	0	0.00	336.00	3.1	3,473	0.09%
2024/10/23	1.1	350.06	3	350.83	350.00	-1.9	3,454	-0.05%
2024/10/22	2.2	345.01	0.1	347.00	343.00	2.1	3,458	0.06%
2024/10/21	1	351.50	0	349.00	351.50	1	3,474	0.03%
2024/10/18	1.3	349.09	2	354.50	346.00	-0.7	3,485	-0.02%
2024/10/17	1.2	357.67	0	0.00	349.00	1.2	3,504	0.03%
2024/10/16	1.1	348.09	2	352.00	356.00	-0.9	3,536	-0.03%
2024/10/15	7.2	360.52	2	359.25	359.50	5.2	3,653	0.14%
2024/10/14	0	358.00	2	351.27	354.00	-2	3,695	-0.05%
2024/10/11	4.1	339.41	4.2	339.02	336.00	-0.1	3,661	0.00%
2024/10/09	1.1	360.94	1	366.00	352.00	0.1	3,625	0.00%
2024/10/08	13.2	358.29	7.1	358.49	355.00	6.2	3,601	0.17%
2024/10/07	7	372.14	1	398.71	351.50	6	3,565	0.17%
2024/10/04	0	393.00	0.4	396.00	390.50	-0.4	3,536	-0.01%
2024/09/30	1	408.50	0.1	412.50	411.50	0.9	3,620	0.02%
2024/09/27	0	0.00	1	418.00	415.50	-1	3,737	-0.03%
2024/09/26	0	429.00	2	430.50	430.00	-2	3,765	-0.05%
2024/09/25	1.1	417.86	5	426.01	430.00	-3.9	3,833	-0.10%
2024/09/24	0	405.00	2.2	401.55	408.00	-2.2	3,853	-0.06%
2024/09/23	0	0.00	1	403.00	400.00	-1	3,876	-0.03%
2024/09/20	2	408.45	0	0.00	395.00	2	3,945	0.05%
2024/09/19	2	383.27	9	391.50	402.00	-7	3,982	-0.18%
2024/09/18	1	382.00	1	380.50	372.00	0	3,939	0.00%
2024/09/16	5	385.29	1.5	387.38	378.50	3.5	3,941	0.09%
2024/09/13	3	396.00	4	395.88	398.50	-1	3,923	-0.02%
2024/09/12	2	396.76	10	399.05	398.50	-8	3,908	-0.20%
2024/09/11	11	380.59	10	383.65	382.50	1	3,898	0.03%
2024/09/10	9	390.72	5.2	369.95	371.00	3.8	3,898	0.10%
2024/09/09	10	386.95	11.3	392.82	399.00	-1.3	3,734	-0.03%
2024/09/06	4.1	357.07	2	359.50	363.00	2.1	3,581	0.06%
2024/09/05	3	364.17	1	355.00	359.50	2	3,540	0.06%
2024/09/04	0	350.50	1	352.50	345.00	-1	3,460	-0.03%
2024/09/03	1	370.43	2	364.75	364.50	-1	3,402	-0.03%
2024/09/02	1.2	377.22	2	378.50	370.00	-0.9	3,372	-0.03%
2024/08/30	3.1	371.22	5	375.50	371.50	-1.9	3,336	-0.06%
2024/08/29	2	363.80	4	362.13	362.50	-2	3,266	-0.06%
2024/08/28	2.1	375.84	2	374.00	374.00	0.1	3,211	0.00%
2024/08/27	1.2	364.88	8	366.44	379.00	-6.8	3,182	-0.21%
2024/08/26	6	369.58	2	368.50	362.00	4	3,265	0.12%
2024/08/23	3	359.50	2.1	361.12	364.50	0.9	3,299	0.03%
2024/08/21	1	355.00	0	0.00	356.00	1	3,444	0.03%
2024/08/20	1	368.00	2	360.25	359.00	-1	3,597	-0.03%
2024/08/19	2	351.50	0	0.00	352.00	2	3,590	0.06%
2024/08/16	1.1	346.23	3	346.83	350.00	-1.9	3,571	-0.05%
2024/08/15	1	337.96	1	334.00	336.00	0	3,524	0.00%
2024/08/14	4	339.98	2	340.50	338.00	2	3,509	0.06%
2024/08/13	2	327.00	3	328.17	334.00	-1	3,447	-0.03%
2024/08/12	4	334.74	1	331.50	331.50	3	3,437	0.09%
2024/08/09	7.2	318.78	1	320.00	314.00	6.2	3,383	0.18%
2024/08/08	0	304.00	0	0.00	297.00	0	3,336	0.00%
2024/08/07	7	298.57	6	297.33	310.00	1	3,258	0.03%
2024/08/06	6	277.84	6.2	278.52	282.00	-0.2	3,215	-0.01%
2024/08/05	0	295.50	2.2	295.50	295.50	-2.1	3,127	-0.07%
2024/08/02	2.4	333.26	1	346.00	328.00	1.4	3,155	0.04%
2024/08/01	2	360.50	3	360.83	364.00	-1	3,163	-0.03%
2024/07/31	1.1	351.73	3	353.17	351.50	-1.9	3,257	-0.06%
2024/07/30	14.1	354.51	3.1	352.53	361.50	11.1	3,446	0.32%
2024/07/29	5	354.40	5	345.59	344.50	0	3,674	0.00%
2024/07/26	0	380.00	0	0.00	374.00	0	3,936	0.00%
2024/07/23	3.3	387.06	0	0.00	391.00	3.3	4,067	0.08%
2024/07/22	2	382.75	23	375.59	374.00	-21	4,325	-0.49%
2024/07/19	3.2	393.39	1.1	395.38	385.00	2.2	4,523	0.05%
2024/07/18	2.1	386.57	3	385.50	390.00	-0.9	4,585	-0.02%
2024/07/17	5.1	401.39	6	404.75	396.00	-0.9	4,637	-0.02%
2024/07/16	18.1	407.04	12.1	403.06	400.50	6	4,716	0.13%
2024/07/15	4.8	422.95	1.3	426.77	409.00	3.6	4,773	0.07%
2024/07/12	3.1	448.98	0.4	448.50	454.00	2.7	4,805	0.06%
2024/07/11	1.2	464.42	2.1	461.57	461.50	-0.9	4,830	-0.02%
2024/07/10	5	468.90	3.1	470.82	468.50	1.9	4,856	0.04%
2024/07/09	1	474.72	3	462.67	473.00	-2	4,901	-0.04%
2024/07/08	3.4	481.46	2.9	478.90	475.00	0.5	4,925	0.01%
2024/07/05	2	489.00	4	491.50	490.00	-2	4,935	-0.04%
2024/07/04	12	490.29	3.1	488.44	482.50	8.9	4,945	0.18%
2024/07/03	8	492.81	13.2	497.20	492.00	-5.2	5,028	-0.10%
2024/07/02	2.1	450.10	2	455.24	464.00	0.1	5,022	0.00%
2024/07/01	8.5	465.04	11	473.02	450.00	-2.5	5,099	-0.05%
2024/06/28	10	489.95	9.3	487.61	482.00	0.7	5,131	0.01%
2024/06/27	6	482.42	15	477.80	474.00	-9	5,186	-0.17%
2024/06/26	27.3	479.74	8	484.50	486.50	19.3	5,289	0.37%
2024/06/25	14.2	464.06	17.3	458.57	469.00	-3.1	5,370	-0.06%
2024/06/24	3	463.33	5	459.80	464.00	-2	5,556	-0.04%
2024/06/21	5.2	466.75	7	469.21	464.00	-1.8	5,904	-0.03%
2024/06/20	7.2	475.35	6	478.00	482.00	1.2	6,245	0.02%
2024/06/19	2.2	468.84	2.7	469.84	470.00	-0.5	6,435	-0.01%
2024/06/18	8.9	482.03	9.2	471.25	474.50	-0.3	6,671	0.00%
2024/06/17	8.2	516.38	10	514.75	504.00	-1.8	6,813	-0.03%
2024/06/14	0	0.00	6	504.17	505.00	-6	6,897	-0.09%
2024/06/13	1	487.00	0	0.00	487.00	1	7,132	0.01%
2024/06/12	0	0.00	0.1	481.00	478.00	-0.1	7,211	0.00%
2024/06/11	0.1	471.17	1	475.00	475.00	-0.9	7,311	-0.01%
2024/06/07	0.2	476.29	3	487.83	492.00	-2.8	7,510	-0.04%
2024/06/06	1	481.15	3	479.50	479.50	-2	7,835	-0.03%
2024/06/05	14	467.44	1	468.55	468.00	13	8,037	0.16%
2024/06/04	0	0.00	10	492.00	504.00	-10	8,214	-0.12%
2024/05/31	0.1	490.50	0	490.50	500.00	0	8,643	0.00%
2024/05/30	12	508.04	12	509.25	501.00	0	8,755	0.00%
2024/05/29	5.2	493.28	10.1	494.63	498.50	-4.9	8,844	-0.06%
2024/05/28	7.6	499.77	9.9	501.01	496.00	-2.3	8,986	-0.03%
2024/05/27	8.1	515.70	20	511.75	511.00	-11.9	9,008	-0.13%
2024/05/24	13	476.33	10	487.10	495.00	3	8,963	0.03%
2024/05/23	7.5	474.25	7.1	473.11	478.00	0.4	8,898	0.00%
2024/05/22	4	438.47	1	440.00	439.00	3	8,921	0.03%
2024/05/21	8	433.94	1	436.00	436.00	7	9,010	0.08%
2024/05/20	0.3	433.86	0	0.00	427.00	0.3	9,061	0.00%
2024/05/17	1	441.00	3.2	441.41	442.50	-2.2	9,163	-0.02%
2024/05/16	2	439.00	4.2	437.56	437.00	-2.2	9,299	-0.02%
2024/05/15	5	430.50	0.1	432.50	427.00	4.9	9,506	0.05%
2024/05/14	0.5	422.00	1	425.50	429.00	-0.5	9,672	-0.01%
2024/05/13	1	421.00	22.1	424.91	424.00	-21.1	10,027	-0.21%
2024/05/10	10	419.80	3	420.17	422.50	7	10,277	0.07%
2024/05/09	14.1	427.44	6	425.58	425.00	8.1	10,370	0.08%
2024/05/08	1	400.00	2.2	411.14	414.50	-1.2	10,352	-0.01%
2024/05/07	9.2	409.99	8.2	411.35	409.00	1	10,364	0.01%
2024/05/06	22.3	417.51	11.3	413.92	412.00	11	10,327	0.11%
2024/05/03	19.6	428.22	47	430.02	417.00	-27.5	10,210	-0.27%
2024/05/02	23.6	429.35	57.5	428.30	423.00	-33.9	10,002	-0.34%
2024/04/30	34.1	416.38	32	428.40	433.00	2.1	9,750	0.02%
2024/04/29	19	390.87	19	391.89	394.00	0	9,490	0.00%
2024/04/26	36.1	383.77	42.9	387.13	383.50	-6.8	9,403	-0.07%
2024/04/25	36.2	368.16	8.2	368.89	368.00	28	9,117	0.31%
2024/04/24	2	356.25	10.5	352.46	361.50	-8.5	8,882	-0.10%
2024/04/23	9.1	336.79	3	332.50	329.00	6.1	8,794	0.07%
2024/04/22	8.1	343.52	12	346.25	333.50	-3.9	8,706	-0.04%
2024/04/19	32.3	359.75	24.4	355.68	351.50	7.9	8,566	0.09%
2024/04/18	4	348.00	10	353.52	364.00	-6	8,370	-0.07%
2024/04/17	7	337.71	3.1	340.48	335.00	3.9	8,264	0.05%
2024/04/16	1.3	328.35	2.3	329.13	327.00	-1	8,202	-0.01%
2024/04/15	3.7	347.32	2.5	342.10	337.50	1.2	8,160	0.01%
2024/04/12	8.1	358.77	4.3	360.74	360.00	3.8	8,099	0.05%
2024/04/11	4.2	356.63	13	349.69	356.00	-8.8	8,023	-0.11%
2024/04/10	0.1	357.00	1.4	357.14	353.50	-1.3	7,984	-0.02%
2024/04/09	9.2	358.11	6.1	359.69	359.50	3.1	7,943	0.04%
2024/04/08	25.2	372.75	11.7	375.48	367.50	13.5	7,816	0.17%
2024/04/03	8.1	363.16	5.4	363.07	364.00	2.7	7,714	0.03%
2024/04/02	11.3	367.53	18.3	360.12	362.00	-7.1	7,618	-0.09%
2024/04/01	21.2	370.48	18	366.75	363.00	3.2	7,532	0.04%
2024/03/29	24.8	370.37	10.2	369.94	366.00	14.6	7,476	0.20%
2024/03/28	19.3	376.32	13	375.42	379.00	6.3	7,368	0.09%
2024/03/27	42	374.20	20.2	373.33	383.00	21.8	7,262	0.30%
2024/03/26	45.7	379.37	69	374.78	370.00	-23.3	7,045	-0.33%
2024/03/25	32.6	391.17	29.5	388.67	390.50	3.1	6,684	0.05%
2024/03/22	19.4	370.93	35.1	382.55	387.50	-15.8	6,343	-0.25%
2024/03/21	10.1	334.41	16.2	344.74	352.50	-6.1	6,142	-0.10%
2024/03/20	31.1	329.16	22.8	326.59	320.50	8.3	5,904	0.14%
2024/03/19	13.1	321.48	12	320.08	318.50	1.1	5,723	0.02%
2024/03/18	23	314.67	28.3	320.15	327.00	-5.3	5,589	-0.10%
2024/03/15	14	301.79	14	298.71	297.50	0	5,423	0.00%
2024/03/14	6.4	296.01	5.2	298.03	298.50	1.2	5,490	0.02%
2024/03/13	38.8	300.58	28.3	298.62	305.00	10.6	5,573	0.19%
2024/03/12	47.3	319.59	56	320.89	315.00	-8.7	5,577	-0.16%
2024/03/11	32	303.69	20.3	304.27	313.50	11.7	5,346	0.22%
2024/03/08	18.1	293.60	9.2	288.40	288.50	8.9	5,180	0.17%
2024/03/07	25.5	310.48	36.5	307.08	302.00	-11	5,081	-0.22%
2024/03/06	27.1	309.55	31	311.60	308.00	-3.9	4,916	-0.08%
2024/03/05	13	300.73	14.5	299.34	300.00	-1.5	4,700	-0.03%
2024/03/04	26.2	301.54	38	301.46	296.00	-11.8	4,638	-0.25%
2024/03/01	28.1	286.69	42.1	290.29	292.50	-14	4,476	-0.31%
2024/02/29	29	272.53	13.5	270.11	277.50	15.5	4,336	0.36%
2024/02/27	10	261.45	8.6	260.77	261.50	1.4	4,313	0.03%
2024/02/26	29.4	276.65	19	271.24	264.50	10.4	4,310	0.24%
2024/02/23	9	276.06	11	275.64	270.00	-2	4,285	-0.05%
2024/02/22	18.1	278.12	13	278.00	277.00	5.1	4,293	0.12%
2024/02/21	2.1	269.29	4.1	270.83	270.50	-2	4,302	-0.05%
2024/02/20	13	274.04	21.1	271.32	274.00	-8.1	4,532	-0.18%
2024/02/19	19.4	294.74	28.4	285.24	279.50	-9	4,566	-0.20%
2024/02/16	31.2	287.91	43.2	289.55	287.00	-12	4,632	-0.26%
2024/02/15	16.2	278.30	13.6	275.76	275.50	2.6	4,506	0.06%
2024/02/05	49.6	272.26	49	274.60	273.00	0.5	4,356	0.01%
2024/02/02	11.4	252.42	13	255.81	261.50	-1.6	4,015	-0.04%
2024/02/01	21.5	239.39	15	231.20	238.50	6.5	3,830	0.17%
2024/01/31	0	0.00	2.3	228.00	227.00	-2.3	3,797	-0.06%
2024/01/30	9	235.39	4	236.25	232.00	5	3,819	0.13%
2024/01/29	1.1	232.47	2	233.98	232.50	-1	3,840	-0.02%
2024/01/26	0	224.50	4	224.00	224.00	-4	3,820	-0.10%
2024/01/25	0	0.00	1	222.00	221.00	-1	3,850	-0.03%
2024/01/24	1	226.00	3	229.00	225.50	-2	3,877	-0.05%
2024/01/23	21.1	235.02	11	233.32	230.50	10.1	3,916	0.26%
2024/01/22	8	226.06	8	222.63	229.00	0	3,857	0.00%
2024/01/19	2	209.50	4	210.50	210.00	-2	3,874	-0.05%
2024/01/18	5	210.70	2	210.50	209.00	3	3,936	0.08%
2024/01/17	7	214.50	0	0.00	211.50	7	4,030	0.17%
2024/01/16	3	217.50	5	219.60	217.50	-2	4,127	-0.05%
2024/01/15	0.5	217.50	0	0.00	217.00	0.5	4,254	0.01%
2024/01/12	16	215.69	0	0.00	214.50	16	4,387	0.36%
2024/01/11	1	217.50	11	216.64	219.00	-10	4,506	-0.22%
2024/01/10	0.1	211.00	0	0.00	210.00	0.1	4,587	0.00%
2024/01/09	0.1	213.50	1	212.50	212.50	-0.9	4,756	-0.02%
2024/01/08	1	219.00	1	216.50	216.00	0	4,927	0.00%
2024/01/05	1	216.00	0	0.00	216.50	1	5,121	0.02%
2024/01/04	0	220.00	12	217.50	216.00	-12	5,374	-0.22%
2024/01/02	2.1	221.72	0	220.00	219.50	2.1	5,475	0.04%
2023/12/29	1.1	221.91	1.1	222.92	223.00	0	5,501	0.00%
2023/12/28	0.1	221.50	0	0.00	221.00	0.1	5,540	0.00%
2023/12/27	3	225.34	15	226.50	224.00	-12	5,574	-0.22%
2023/12/26	14	227.89	6	228.42	228.00	8	5,607	0.14%
2023/12/25	7.1	223.01	12	224.00	222.00	-4.9	5,629	-0.09%
2023/12/22	23.1	222.41	4	220.00	223.00	19.1	5,688	0.34%
2023/12/21	0.1	217.00	2	217.00	218.50	-1.9	5,785	-0.03%
2023/12/20	3.1	216.71	0	0.00	215.50	3.1	5,832	0.05%
2023/12/19	2.1	216.31	4	216.63	218.00	-1.9	5,847	-0.03%
2023/12/18	4.1	223.40	3	224.67	219.50	1.1	5,842	0.02%
2023/12/15	10	224.50	0	0.00	222.50	10	5,848	0.17%
2023/12/14	1	227.99	1	229.88	222.50	0	5,885	0.00%
2023/12/13	3	231.00	1	228.00	227.50	2	5,851	0.03%
2023/12/12	4.1	229.61	3	227.67	229.00	1.1	5,862	0.02%
2023/12/11	10	233.90	14.1	233.23	234.00	-4.1	5,839	-0.07%
2023/12/08	14.6	256.06	6.2	257.98	248.00	8.4	5,772	0.14%
2023/12/07	27.1	266.58	23	266.17	263.00	4.1	5,651	0.07%
2023/12/06	4	259.13	4	259.25	256.50	0	5,482	0.00%
2023/12/05	7.1	252.27	6	252.33	253.00	1.1	5,403	0.02%
2023/12/04	2	257.25	5	255.10	254.00	-3	5,378	-0.06%
2023/11/30	3	248.17	4	249.50	247.00	-1	5,408	-0.02%
2023/11/29	7	254.50	7	253.43	251.00	0	5,432	0.00%
2023/11/28	2.1	253.83	3	254.00	256.50	-0.9	5,438	-0.02%
2023/11/27	4	251.13	4	254.50	253.50	0	5,440	0.00%
2023/11/24	9	251.89	9	252.67	254.50	0	5,412	0.00%
2023/11/22	1	250.51	1	249.00	251.50	0	5,305	0.00%
2023/11/21	4	245.38	2.2	245.45	243.00	1.8	5,261	0.03%
2023/11/20	4	250.12	5.3	249.81	247.00	-1.3	5,271	-0.02%
2023/11/17	18.2	250.35	12	249.55	253.50	6.2	5,198	0.12%
2023/11/16	9.2	237.39	6	238.25	239.50	3.2	4,970	0.06%
2023/11/15	14.3	234.43	25	234.55	231.00	-10.7	4,856	-0.22%
2023/11/14	2	219.25	3	217.50	221.00	-1	4,744	-0.02%
2023/11/13	0.1	212.00	0	216.00	211.50	0.1	4,780	0.00%
2023/11/10	8	212.31	1	211.01	212.50	7	4,803	0.15%
2023/11/09	0.1	216.00	3	215.83	216.00	-2.9	4,821	-0.06%
2023/11/08	5	221.00	5	221.50	220.50	0	4,831	0.00%
2023/11/07	3	221.83	0	0.00	218.00	3	4,835	0.06%
2023/11/06	8	221.81	5	220.11	221.00	3	4,959	0.06%
2023/11/03	4	216.50	5	217.30	212.50	-1	4,903	-0.02%
2023/11/02	2	216.75	6	215.58	213.50	-4	4,875	-0.08%
2023/11/01	3	209.67	3	210.50	211.50	0	4,836	0.00%
2023/10/31	3	211.86	2	215.50	209.00	1	4,805	0.02%
2023/10/30	4	217.76	2	221.50	217.50	2	4,735	0.04%
2023/10/27	5.1	219.29	2	223.25	221.00	3.1	4,695	0.06%
2023/10/26	5	228.00	4	228.63	225.50	1	4,623	0.02%
2023/10/25	5.1	231.72	6	232.25	230.00	-1	4,563	-0.02%
2023/10/24	10	221.65	12	221.50	226.00	-2	4,464	-0.04%
2023/10/23	15	228.13	6	228.58	224.00	9	4,366	0.21%
2023/10/20	7	223.21	13	224.58	223.00	-6	4,390	-0.14%
2023/10/19	8	232.63	4	235.00	231.00	4	4,407	0.09%
2023/10/18	6	243.67	4	242.25	243.00	2	4,415	0.05%
2023/10/17	14	257.18	14	254.64	255.50	0	4,444	0.00%
2023/10/16	9	261.94	5	273.70	259.50	4	4,496	0.09%
2023/10/13	17.1	296.28	3	296.17	288.00	14.1	4,322	0.33%
2023/10/12	7	308.93	19	311.53	320.00	-12	4,119	-0.29%
2023/10/11	1	282.50	2	287.00	291.00	-1	3,866	-0.03%
2023/10/06	3	278.00	4	277.63	278.00	-1	3,777	-0.03%
2023/10/05	5	280.40	2	283.00	277.50	3	3,752	0.08%
2023/10/04	6.1	284.72	8	287.81	283.00	-2	3,715	-0.05%
2023/10/03	7	297.43	4.2	293.56	292.50	2.8	3,667	0.08%
2023/10/02	5	302.00	4	298.75	296.50	1	3,616	0.03%
2023/09/28	8	299.13	15	298.57	296.50	-7	3,557	-0.20%
2023/09/27	11.1	290.95	3	292.33	297.00	8.1	3,506	0.23%
2023/09/26	10	298.55	9	297.60	294.50	1	3,588	0.03%
2023/09/25	1.1	282.55	2	281.47	282.50	-0.9	3,598	-0.03%
2023/09/22	4	266.51	4.2	269.88	270.00	-0.2	3,634	-0.01%
2023/09/21	2	263.50	0	0.00	261.00	2	3,633	0.06%
2023/09/20	2	262.50	1	262.00	262.50	1	3,677	0.03%
2023/09/19	2	270.76	1	265.00	265.00	1	3,795	0.03%
2023/09/18	0	0.00	2	272.00	273.00	-2	3,799	-0.05%
2023/09/14	2.2	271.05	28	268.55	269.50	-25.8	3,758	-0.69%
2023/09/13	0	0.00	6	272.00	273.50	-6	3,717	-0.16%
2023/09/12	9	279.11	14	290.57	277.50	-5	3,651	-0.14%
2023/09/11	2	299.50	4	300.63	295.00	-2	3,616	-0.06%
2023/09/07	2	307.00	1	307.50	307.00	1	3,601	0.03%
2023/09/06	15	317.57	12	309.38	307.50	3	3,609	0.08%
2023/09/05	7	306.86	21	312.55	316.00	-14	3,610	-0.39%
2023/09/04	15	298.13	1	298.50	298.00	14	3,559	0.39%
2023/09/01	7	314.29	4	314.47	309.50	3	3,660	0.08%
2023/08/31	2	311.00	4	312.00	308.50	-2	3,669	-0.05%
2023/08/30	5	311.90	5.2	311.73	315.50	-0.2	3,705	-0.01%
2023/08/29	1.1	300.90	1	305.00	301.00	0.1	3,871	0.00%
2023/08/28	0	299.00	1.1	299.63	298.50	-1.1	4,067	-0.03%
2023/08/25	2.1	305.19	2	306.75	302.50	0.1	4,121	0.00%
2023/08/24	2.1	320.38	0	0.00	315.00	2.1	4,235	0.05%
2023/08/23	0	0.00	2.1	312.51	310.00	-2.1	4,376	-0.05%
2023/08/22	5	310.20	0	0.00	309.50	5	4,523	0.11%
2023/08/21	0	310.00	7.1	306.83	308.50	-7.1	4,546	-0.16%
2023/08/18	3	309.52	3	312.00	309.00	0	4,661	0.00%
2023/08/17	30	314.18	18	314.67	327.00	12	4,752	0.25%
2023/08/16	4	301.13	12	305.38	302.50	-8	4,689	-0.17%
2023/08/15	0	291.00	1	289.00	290.00	-1	4,816	-0.02%
2023/08/14	1	282.50	1.2	281.97	282.50	-0.2	4,903	0.00%
2023/08/11	3	296.83	10	295.37	292.00	-7	4,850	-0.14%
2023/08/10	29.1	312.09	14	327.18	297.00	15.1	4,805	0.31%
2023/08/08	0.1	328.00	0	0.00	321.50	0.1	4,770	0.00%
2023/08/07	2	333.25	1	329.00	340.50	1	4,805	0.02%
2023/08/04	1	333.00	0	0.00	331.00	1	4,874	0.02%
2023/08/02	0	0.00	2	323.31	316.50	-2	4,980	-0.04%
2023/08/01	1	344.50	0	0.00	339.50	1	5,135	0.02%
2023/07/31	2	338.00	5	340.00	340.00	-3	5,153	-0.06%
2023/07/28	1	363.14	0	0.00	363.00	1	5,186	0.02%
2023/07/27	1	377.50	0	0.00	373.00	1	5,226	0.02%
2023/07/26	1.1	375.45	1.3	376.15	375.00	-0.2	5,294	0.00%
2023/07/25	20.2	407.59	10	408.40	397.50	10.2	5,388	0.19%
2023/07/24	11.1	430.63	6	425.92	420.50	5.1	5,295	0.10%
2023/07/21	5	401.80	11	407.32	421.00	-6	5,228	-0.11%
2023/07/20	14.4	392.23	7	391.00	383.00	7.4	5,159	0.14%
2023/07/19	17.3	385.99	17	388.15	391.00	0.3	5,076	0.01%
2023/07/18	3	355.46	0	0.00	366.00	3	4,950	0.06%
2023/07/17	2	341.50	0	0.00	343.50	2	5,020	0.04%
2023/07/14	1	338.50	0	0.00	341.50	1	5,064	0.02%
2023/07/13	1	342.00	0	0.00	332.00	1	5,129	0.02%
2023/07/12	2	351.00	1	345.00	343.50	1	5,287	0.02%
2023/07/10	0	0.00	50	351.00	348.00	-50	5,409	-0.92%
2023/07/06	0.1	349.50	0	0.00	356.00	0.1	5,418	0.00%
2023/07/05	0	0.00	1	363.00	346.50	-1	5,422	-0.02%
2023/07/04	14.1	381.59	16	380.22	372.00	-2	5,434	-0.04%
2023/07/03	10	354.45	12	364.67	372.00	-2	5,292	-0.04%
2023/06/30	11	326.82	19	333.63	338.50	-8	5,151	-0.16%
2023/06/29	1	310.00	11	307.45	317.00	-10	5,054	-0.20%
2023/06/28	1	315.00	17.1	307.08	305.00	-16.1	5,014	-0.32%
2023/06/27	17.1	318.60	9.3	311.70	306.50	7.8	4,955	0.16%
2023/06/26	15	337.73	9	339.56	340.00	6	4,926	0.12%
2023/06/21	4	327.63	0	0.00	335.50	4	4,935	0.08%
2023/06/20	2	305.75	0	0.00	305.50	2	5,081	0.04%
2023/06/19	30	319.93	1	317.93	309.00	29	5,167	0.56%
2023/06/16	2.1	315.19	1	307.50	317.00	1.1	5,260	0.02%
2023/06/15	2	313.25	11	314.05	314.50	-9	5,260	-0.17%
2023/06/14	3	325.01	5.1	318.78	323.00	-2	5,265	-0.04%
2023/06/13	0	0.00	8	306.00	306.00	-8	5,249	-0.15%
2023/06/12	3	295.83	0	0.00	293.50	3	5,240	0.06%
2023/06/09	3.1	291.97	14	292.93	292.50	-11	5,220	-0.21%
2023/06/08	3	276.16	2	266.75	267.00	1	5,181	0.02%
2023/06/07	4	277.75	14	277.68	280.50	-10	5,172	-0.19%
2023/06/06	3	272.67	2	266.50	266.50	1	5,029	0.02%
2023/06/05	8	273.38	1	268.00	267.50	7	4,959	0.14%
2023/06/02	17	271.41	10.2	271.77	270.50	6.8	4,884	0.14%
2023/06/01	13	260.04	23.3	265.17	264.00	-10.3	4,681	-0.22%
2023/05/31	4	248.25	1	248.99	246.50	3	4,489	0.07%
2023/05/30	12.3	259.56	21	255.90	253.50	-8.7	4,491	-0.19%
2023/05/29	16	265.38	7	263.00	254.00	9	4,536	0.20%
2023/05/26	15	256.17	37.1	263.83	268.50	-22.1	4,468	-0.49%
2023/05/25	9	245.50	11	245.73	244.50	-2	4,509	-0.04%
2023/05/24	19	246.76	26	247.58	242.50	-7	4,672	-0.15%
2023/05/23	21.3	239.64	15.1	241.92	243.50	6.2	4,606	0.13%
2023/05/22	2	229.25	6	230.00	230.00	-4	4,495	-0.09%
2023/05/19	22	228.11	26.4	228.43	225.50	-4.4	4,627	-0.10%
2023/05/18	8	222.63	9	221.56	223.50	-1	4,574	-0.02%
2023/05/17	1	208.50	1	210.00	208.50	0	4,629	0.00%
2023/05/16	0	0.00	3	210.50	207.50	-3	4,796	-0.06%
2023/05/15	3	207.67	2	213.50	207.00	1	5,002	0.02%
2023/05/12	3	214.26	2	207.75	215.50	1	5,211	0.02%
2023/05/11	0	0.00	2.2	210.52	209.00	-2.2	5,660	-0.04%
2023/05/10	10	210.90	15	211.80	212.00	-5	5,851	-0.09%
2023/05/09	18	212.92	12	209.71	207.50	6	5,973	0.10%
2023/05/08	6	209.00	7.6	211.44	208.00	-1.6	5,994	-0.03%
2023/05/05	46	198.89	0	0.00	198.00	46	6,034	0.76%
2023/05/04	2	196.25	1	198.00	198.50	1	6,257	0.02%
2023/05/03	1.1	198.27	1	198.00	197.50	0.1	6,646	0.00%
2023/05/02	2	208.25	4	204.88	205.50	-2	7,018	-0.03%
2023/04/28	7.2	202.94	1	204.50	198.50	6.2	7,431	0.08%
2023/04/27	3	193.67	1	196.50	196.00	2	7,850	0.03%
2023/04/26	19	193.24	3	194.62	195.50	16	8,020	0.20%
2023/04/25	2.1	191.06	20	195.70	190.50	-17.9	8,054	-0.22%
2023/04/24	1	198.21	0	0.00	201.00	1	8,208	0.01%
2023/04/21	3	203.84	2	207.00	201.50	1	8,469	0.01%
2023/04/20	3	215.17	0	0.00	210.00	3	8,548	0.04%
2023/04/19	2	228.22	1	225.00	225.00	1	8,703	0.01%
2023/04/18	3.1	237.77	2	236.25	228.50	1.1	8,905	0.01%
2023/04/17	27	248.37	23	244.46	241.00	4	9,058	0.04%
2023/04/14	60	244.14	7.1	249.66	252.00	53	9,109	0.58%
2023/04/13	0.2	232.01	0	0.00	229.50	0.2	9,380	0.00%
2023/04/12	1	243.00	0	0.00	244.50	1	10,027	0.01%
2023/04/11	0	0.00	1	242.00	242.00	-1	10,398	-0.01%
2023/04/10	0	0.00	1.1	238.93	240.00	-1.1	10,502	-0.01%
2023/04/07	2	231.00	1	235.00	236.50	1	10,649	0.01%
2023/03/31	3	233.00	0	0.00	234.00	3	11,231	0.03%
2023/03/29	1	220.00	1	221.00	219.00	0	11,631	0.00%
2023/03/28	0	0.00	2.9	218.70	221.00	-2.9	12,043	-0.02%
2023/03/27	11	221.14	10.3	223.00	223.00	0.7	12,122	0.01%
2023/03/24	3	217.67	2	216.75	214.50	1	12,140	0.01%
2023/03/23	11	225.41	7	224.00	222.50	4	12,378	0.03%
2023/03/22	7	236.93	3	237.00	233.00	4	12,427	0.03%
2023/03/21	3	244.33	6	242.64	240.50	-3	12,444	-0.02%
2023/03/20	0	233.50	1	240.00	239.50	-1	12,479	-0.01%
2023/03/17	2	230.00	0	0.00	232.50	2	12,847	0.02%
2023/03/16	1	227.50	0	0.00	228.00	1	13,019	0.01%
2023/03/15	1	222.00	0.1	228.25	226.50	0.9	13,217	0.01%
2023/03/14	0	0.00	9	213.67	216.00	-9	13,305	-0.07%
2023/03/13	0.1	216.79	0.1	215.50	213.00	0	13,433	0.00%
2023/03/10	1	229.00	15.3	227.01	220.50	-14.3	13,587	-0.11%
2023/03/09	1	230.01	0	0.00	232.50	1	13,835	0.01%
2023/03/08	0	0.00	2	235.00	235.50	-2	14,255	-0.01%
2023/03/07	0.1	235.50	0	0.00	233.50	0.1	14,437	0.00%
2023/03/06	1.1	235.09	0	0.00	235.00	1.1	14,655	0.01%
2023/03/03	1.1	235.17	3	234.00	234.00	-1.9	15,128	-0.01%
2023/03/02	8	243.38	2	244.25	241.00	6	15,599	0.04%
2023/03/01	7	243.00	8.1	245.00	244.50	-1.1	15,637	-0.01%
2023/02/24	2	237.25	6	238.58	239.00	-4	15,651	-0.03%
2023/02/23	33.4	240.21	31	236.47	234.00	2.4	16,017	0.01%
2023/02/22	24	240.96	37	237.92	242.00	-13	15,983	-0.08%
2023/02/21	6.1	237.56	10	238.55	239.00	-3.9	16,267	-0.02%
2023/02/20	5	233.90	12	234.83	236.00	-7	16,383	-0.04%
2023/02/17	32	237.47	23	238.78	232.50	9	16,529	0.05%
2023/02/16	21.1	238.21	22.1	238.25	240.00	-1	16,582	-0.01%
2023/02/15	27	236.33	20	236.90	234.50	7	16,915	0.04%
2023/02/14	30	236.68	21	233.86	233.50	9	17,106	0.05%
2023/02/13	16.1	235.91	21	236.10	237.00	-4.9	17,575	-0.03%
2023/02/10	32.2	233.59	21.2	233.23	229.00	11	18,189	0.06%
2023/02/09	39.2	231.48	47	232.47	230.00	-7.9	18,423	-0.04%
2023/02/08	13	222.31	21.2	222.14	219.00	-8.2	18,190	-0.05%
2023/02/07	7.1	217.65	0	0.00	217.00	7.1	18,165	0.04%
2023/02/06	8	213.13	7	215.64	217.50	1	18,269	0.01%
2023/02/03	7	216.21	9	215.44	212.50	-2	18,329	-0.01%
2023/02/02	5	218.50	4	214.75	214.00	1	18,361	0.01%
2023/02/01	25	214.76	25	215.72	212.50	0	18,399	0.00%
2023/01/31	35.1	205.27	42	205.98	212.50	-6.9	18,251	-0.04%
2023/01/30	36.1	209.30	26	203.71	200.00	10.1	18,022	0.06%
2023/01/17	20	194.25	28.1	199.46	205.50	-8.1	17,738	-0.05%
2023/01/16	12	183.42	15	185.30	187.00	-3	17,413	-0.02%
2023/01/13	25	181.72	26	180.46	180.00	-1	17,381	-0.01%
2023/01/12	25	183.60	20	182.83	180.00	5	17,521	0.03%
2023/01/11	31	186.90	40	187.21	186.00	-9	17,472	-0.05%
2023/01/10	31	182.82	17	182.68	181.50	14	17,540	0.08%
2023/01/09	20.1	186.38	13	187.42	183.00	7.1	17,679	0.04%
2023/01/06	26	184.40	22	183.70	183.50	4	17,642	0.02%
2023/01/05	23	184.30	9	183.33	179.00	14	17,648	0.08%
2023/01/04	21	188.79	22.1	189.13	186.00	-1.1	17,784	-0.01%
2023/01/03	46.1	186.80	38	187.13	193.50	8.1	17,906	0.05%
2022/12/30	46	183.96	67	184.51	188.00	-21	18,202	-0.12%
2022/12/29	40	170.23	46	169.36	179.50	-6	18,410	-0.03%
2022/12/28	13	172.04	14	172.04	171.50	-1	18,224	-0.01%
2022/12/27	37	173.62	15	173.30	172.50	22	18,331	0.12%
2022/12/26	13	180.96	7	181.93	174.00	6	18,266	0.03%
2022/12/23	34	178.25	64	180.30	183.50	-30	18,174	-0.17%
2022/12/22	20	172.58	22	173.14	171.00	-2	17,821	-0.01%
2022/12/21	29	171.09	25	170.10	167.50	4	17,658	0.02%
2022/12/20	31	177.63	23	176.41	168.00	8	17,592	0.05%
2022/12/19	16	168.69	14	171.54	171.50	2	17,281	0.01%
2022/12/16	11	171.91	9	171.33	169.00	2	17,330	0.01%
2022/12/15	30	179.55	31	177.69	178.50	-1	17,300	-0.01%
2022/12/14	29	167.98	31.1	175.09	178.50	-2.1	17,038	-0.01%
2022/12/13	15	165.10	7	163.64	162.50	8	16,940	0.05%
2022/12/12	6	169.08	12	171.00	166.00	-6	16,904	-0.04%
2022/12/09	53	175.30	38	173.29	171.00	15	16,826	0.09%
2022/12/08	44	167.07	48	168.83	171.00	-4	16,541	-0.02%
2022/12/07	23	163.93	35	159.91	164.00	-12	16,413	-0.07%
2022/12/06	17.1	167.08	18	165.67	166.50	-0.9	16,349	-0.01%
2022/12/05	9	166.83	10	168.85	166.50	-1	16,450	-0.01%
2022/12/02	24	167.75	13	167.42	165.00	11	16,512	0.07%
2022/12/01	9	163.94	23	166.61	167.00	-14	16,564	-0.08%
2022/11/30	63	166.62	64	163.98	162.50	-1	16,455	-0.01%
2022/11/29	17	161.44	14	161.29	159.00	3	16,244	0.02%
2022/11/28	18	161.86	11	162.36	164.00	7	16,447	0.04%
2022/11/25	66	165.55	63	164.93	161.50	3	16,665	0.02%
2022/11/24	39	156.08	49	157.65	163.00	-10	16,443	-0.06%
2022/11/23	4	149.25	11	148.86	148.50	-7	16,101	-0.04%
2022/11/22	24	148.02	9	146.72	146.50	15	16,075	0.09%
2022/11/21	33	153.26	33	154.20	150.50	0	16,110	0.00%
2022/11/18	19	148.89	19	147.87	146.00	0	15,705	0.00%
2022/11/17	46	152.84	32	151.00	152.50	14	15,663	0.09%
2022/11/16	17	147.53	18	148.17	150.50	-1	15,234	-0.01%
2022/11/15	22	147.57	11	145.41	146.50	11	15,095	0.07%
2022/11/14	31	148.47	23	149.11	149.50	8	15,105	0.05%
2022/11/11	28	145.18	85	145.67	145.00	-57	15,192	-0.38%
2022/11/10	58	137.59	46	136.24	136.50	12	14,882	0.08%
2022/11/09	118	146.84	118	144.35	138.50	0	14,565	0.00%	大買/大賣/
2022/11/08	82	149.02	80	144.76	141.00	2	13,981	0.01%
2022/11/07	64	138.89	70	142.75	146.00	-6	13,448	-0.04%
2022/11/04	11	126.45	27	130.19	133.00	-16	13,181	-0.12%
2022/11/03	13	121.04	17	120.82	121.00	-4	12,956	-0.03%
2022/11/02	46	122.11	46	120.46	119.50	0	12,825	0.00%
2022/11/01	22	118.86	17	119.62	120.00	5	12,621	0.04%
2022/10/31	47	119.12	35	117.76	117.00	12	12,485	0.10%
2022/10/28	44	115.00	49	114.26	113.00	-5	12,307	-0.04%
2022/10/27	37	111.69	40	112.78	115.50	-3	12,127	-0.02%
2022/10/26	13	104.65	25	103.02	105.00	-12	11,987	-0.10%
2022/10/25	14	107.39	3	106.17	105.00	11	12,115	0.09%
2022/10/24	13	112.12	6	108.58	108.00	7	12,028	0.06%
2022/10/21	43	111.87	33	110.95	111.50	10	11,999	0.08%
2022/10/20	34	113.13	17	113.65	115.00	17	11,822	0.14%
2022/10/19	19	120.76	28	121.59	118.50	-9	11,590	-0.08%
2022/10/18	91	125.87	66	123.24	122.00	25	11,429	0.22%
2022/10/17	22	120.70	9	121.56	122.50	13	11,074	0.12%
2022/10/14	31	121.85	41	125.48	127.00	-10	10,824	-0.09%
2022/10/13	20	117.18	10	117.20	115.50	10	10,775	0.09%
2022/10/12	29	122.69	26	123.10	123.50	3	10,604	0.03%
2022/10/11	18	126.08	19	127.79	123.00	-1	10,259	-0.01%
2022/10/07	46	136.36	79	136.11	130.50	-33	9,932	-0.33%
2022/10/06	54	132.84	38	133.47	140.00	16	9,251	0.17%
2022/10/05	11	123.95	26.4	124.71	127.50	-15.4	8,418	-0.18%
2022/10/04	26	114.96	10	113.30	116.00	16	8,242	0.19%
2022/10/03	1	107.00	9	106.78	107.00	-8	8,050	-0.10%
2022/09/30	12	96.88	6	102.20	105.00	6	7,969	0.08%
2022/09/29	3	104.50	2	104.50	102.50	1	7,855	0.01%
2022/09/28	3	103.83	2	104.75	102.00	1	7,813	0.01%
2022/09/27	5	105.40	7	104.93	108.50	-2	7,744	-0.03%
2022/09/26	3	106.50	8	103.94	103.00	-5	7,655	-0.07%
2022/09/23	4	111.25	5	110.50	107.50	-1	7,572	-0.01%
2022/09/22	5	112.90	9	109.39	115.00	-4	7,463	-0.05%
2022/09/21	4	111.50	2	110.50	109.00	2	7,371	0.03%
2022/09/20	5	113.20	7	114.00	113.50	-2	7,330	-0.03%
2022/09/19	5	114.40	2	112.50	111.00	3	7,240	0.04%
2022/09/16	1	113.50	1	115.00	114.50	0	7,200	0.00%
2022/09/15	19	116.21	16	114.50	113.50	3	7,211	0.04%
2022/09/14	3	113.17	2	112.00	112.50	1	7,138	0.01%
2022/09/13	27	117.22	21	114.60	113.00	6	7,095	0.08%
2022/09/12	67	119.53	61	118.39	116.00	6	6,983	0.09%
2022/09/08	91	114.16	94	113.71	115.50	-3	6,819	-0.04%
2022/09/07	58	112.81	53	113.32	113.50	5	6,746	0.07%
2022/09/06	14	109.11	20	107.35	109.00	-6	6,626	-0.09%
2022/09/05	13	111.23	21	109.76	111.00	-8	6,550	-0.12%
2022/09/02	54	116.66	47.1	116.02	111.00	6.9	6,382	0.11%
2022/09/01	54.1	115.67	54	115.26	113.00	0.1	6,102	0.00%
2022/08/31	36	110.36	46	111.01	114.00	-10	5,722	-0.17%
2022/08/30	11	98.87	16	100.61	104.00	-5	5,515	-0.09%
2022/08/29	23	94.70	24	94.75	94.90	-1	5,373	-0.02%
2022/08/26	41	95.30	46	95.74	96.40	-5	5,309	-0.09%
2022/08/25	2	89.35	7	91.53	91.80	-5	5,105	-0.10%
2022/08/24	21	89.78	7	90.50	87.50	14	4,994	0.28%
2022/08/23	15	88.47	11	89.00	88.80	4	4,887	0.08%
2022/08/22	5	91.62	15	90.05	89.10	-10	4,836	-0.21%
2022/08/19	38	91.59	29	91.82	92.40	9	4,832	0.19%
2022/08/18	31	86.58	37	87.71	89.20	-6	4,704	-0.13%
2022/08/17	27	84.39	46	83.72	85.90	-19	4,502	-0.42%
2022/08/16	15	80.25	16	81.14	81.70	-1	4,499	-0.02%
2022/08/15	15	79.04	6	79.57	79.60	9	4,497	0.20%
2022/08/12	28	82.08	6	82.87	81.30	22	4,427	0.50%
2022/08/11	39	83.18	43	83.48	85.20	-4	4,102	-0.10%
2022/08/10	11	77.79	2	77.20	77.50	9	3,838	0.23%
2022/08/09	6	76.83	5	76.44	77.10	1	3,806	0.03%
2022/08/08	0	0.00	1	79.40	78.80	-1	3,728	-0.03%
2022/08/05	9	78.57	7.1	78.70	78.70	2	3,627	0.05%
2022/08/04	8.1	78.54	4.3	77.32	78.90	3.8	3,567	0.11%
2022/08/03	1	79.50	2.2	80.21	79.40	-1.2	3,511	-0.03%
2022/08/02	7.1	83.85	18.1	82.86	83.40	-11	3,405	-0.32%
2022/08/01	16.4	82.63	27	84.12	85.40	-10.7	3,253	-0.33%
2022/07/29	2.1	77.04	23	78.25	78.60	-21	2,940	-0.71%
2022/07/28	21	72.19	10	70.75	71.50	11	2,846	0.39%
2022/07/27	2	67.80	5	67.54	68.70	-3	2,680	-0.11%
2022/07/26	0	0.00	2	67.65	68.40	-2	2,662	-0.08%
2022/07/25	5	68.80	0	0.00	68.50	5	2,642	0.19%
2022/07/22	0	0.00	4	68.08	68.40	-4	2,622	-0.15%
2022/07/21	5	66.92	1	67.20	67.90	4	2,602	0.15%
2022/07/20	10	67.14	7	67.41	67.30	3	2,532	0.12%
2022/07/19	12	63.43	12	64.47	64.70	0	2,385	0.00%
2022/07/15	1	57.80	0	0.00	57.90	1	2,301	0.04%
2022/07/06	0	0.00	1	54.00	54.00	-1	2,310	-0.04%
2022/07/05	1	56.70	0	0.00	55.80	1	2,367	0.04%
2022/06/30	1	62.70	0	0.00	61.20	1	2,464	0.04%
2022/06/29	1	67.90	1	68.40	68.00	0	2,459	0.00%
2022/06/28	1	66.30	2	66.15	66.30	-1	2,490	-0.04%
2022/06/27	1	69.50	4	70.53	68.30	-3	2,501	-0.12%
2022/06/24	2	69.25	1	69.70	68.80	1	2,506	0.04%
2022/06/23	1	68.20	2	68.45	68.20	-1	2,580	-0.04%
2022/06/22	1	68.00	0	0.00	66.20	1	2,563	0.04%
2022/06/21	0	0.00	2	67.50	67.60	-2	2,660	-0.08%
2022/06/20	1	65.70	0	0.00	63.10	1	2,687	0.04%
2022/06/17	1	65.50	1	67.30	67.30	0	2,744	0.00%
2022/06/16	11	69.20	5	70.48	66.30	6	2,845	0.21%
2022/06/15	10	68.19	14	70.42	70.00	-4	2,872	-0.14%
2022/06/14	6	65.78	2	67.85	66.00	4	2,789	0.14%
2022/06/13	0	0.00	8	71.76	72.00	-8	2,754	-0.29%
2022/06/10	2	71.10	3	70.50	72.00	-1	2,767	-0.04%
2022/06/09	0	0.00	2	69.05	68.90	-2	2,724	-0.07%
2022/06/08	0	0.00	1	66.90	66.90	-1	2,787	-0.04%
2022/06/06	1	65.40	1	67.30	65.40	0	2,960	0.00%
2022/06/01	0	0.00	1	64.20	64.80	-1	3,016	-0.03%
2022/05/30	2	65.20	0	0.00	64.90	2	2,965	0.07%
2022/05/26	9	66.03	20	65.15	65.50	-11	2,852	-0.39%
2022/05/25	27	64.25	25	64.30	66.00	2	2,734	0.07%
2022/05/24	3	61.60	2.1	62.02	60.60	1	2,586	0.04%
2022/05/23	1	58.00	6.2	59.87	60.20	-5.2	2,434	-0.21%
2022/05/20	1	53.60	5	54.54	54.80	-4	2,369	-0.17%
2022/05/19	0	0.00	1	51.60	53.10	-1	2,356	-0.04%
2022/05/17	5	53.96	1.1	53.94	53.20	4	2,355	0.17%
2022/05/16	1	51.80	0	0.00	50.80	1	2,352	0.04%
2022/05/13	0	0.00	2	51.60	51.50	-2	2,352	-0.09%
2022/05/11	1	52.70	0	0.00	52.30	1	2,348	0.04%
2022/05/10	2	53.80	0	0.00	53.80	2	2,347	0.09%
2022/05/09	1.1	53.67	0	0.00	52.40	1.1	2,341	0.04%
2022/05/06	3	54.20	0	0.00	54.30	3	2,339	0.13%
2022/05/05	0	0.00	1	56.00	56.30	-1	2,331	-0.04%
2022/05/03	0	0.00	1	53.70	55.60	-1	2,305	-0.04%
2022/04/29	5	53.80	0.1	56.20	53.50	5	2,291	0.22%
2022/04/27	0	0.00	2	50.70	52.10	-2	2,281	-0.09%
2022/04/26	0	0.00	2	53.10	53.10	-2	2,272	-0.09%
2022/04/21	1	55.70	0.1	56.40	55.50	0.9	2,265	0.04%
2022/04/20	0.1	55.00	0	0.00	54.90	0.1	2,255	0.00%
2022/04/19	2	56.30	0	0.00	55.50	2	2,249	0.09%
2022/04/18	0.1	55.80	0	0.00	55.60	0.1	2,243	0.00%
2022/04/14	11.1	57.35	0	0.00	56.70	11.1	2,207	0.50%
2022/04/13	8.1	58.25	0	0.00	58.10	8.1	2,192	0.37%
2022/04/12	0.1	59.70	2	59.10	58.80	-2	2,171	-0.09%
2022/04/11	6	63.67	0	0.00	59.70	6	2,170	0.28%
2022/04/07	1	65.20	0	0.00	63.80	1	2,077	0.05%
2022/04/06	26	68.00	54	67.14	66.30	-28	2,061	-1.36%
2022/04/01	0	0.00	3	68.00	67.60	-3	1,982	-0.15%
2022/03/31	0	0.00	1	70.00	67.90	-1	1,970	-0.05%
2022/03/30	2	68.60	0	0.00	68.20	2	1,909	0.10%
2022/03/29	3	69.60	1	68.70	69.00	2	1,872	0.11%
2022/03/28	7	70.16	196	71.78	70.50	-189	1,846	-10.24%	大賣/鉅額交易
2022/03/25	3	68.80	2	69.30	67.30	1	1,744	0.06%
2022/03/24	12	69.52	13	70.26	70.50	-1	1,733	-0.06%
2022/03/23	4	67.70	5	68.54	67.20	-1	1,610	-0.06%
2022/03/22	2	66.90	8	67.16	68.50	-6	1,558	-0.39%
2022/03/21	28	65.85	12	66.79	68.20	16	1,475	1.08%
2022/03/18	25	65.64	20	65.21	64.60	5	1,337	0.37%
2022/03/17	1	60.00	0	0.00	61.00	1	1,188	0.08%
2022/03/16	1	58.80	0	0.00	58.90	1	1,164	0.09%
2022/03/15	9	61.81	0	0.00	58.80	9	1,116	0.81%
2022/03/14	197	63.68	8	64.25	65.20	189	1,054	17.92%	大買/鉅額交易
2022/03/11	22	63.26	40	64.12	65.30	-18	991	-1.81%
2022/03/10	10	61.72	0	0.00	61.30	10	884	1.13%
2022/03/09	10	62.40	6	62.37	62.00	4	839	0.48%
2022/03/08	7	59.00	7	58.46	57.90	0	699	0.00%
2022/03/07	3	56.57	1	57.00	56.30	2	619	0.32%
2022/03/04	10	53.40	0	0.00	52.70	10	584	1.71%
2022/03/02	0	0.00	1	51.90	51.90	-1	595	-0.17%
2022/02/16	0	0.00	1	49.90	50.60	-1	701	-0.14%
2022/02/15	1	51.40	0	0.00	50.30	1	721	0.14%
2022/01/21	0	0.00	5	52.60	52.30	-5	839	-0.60%
2022/01/18	3	54.70	0	0.00	53.50	3	926	0.32%
2022/01/17	0	0.00	2	55.15	55.40	-2	923	-0.22%
2022/01/14	2	54.00	0	0.00	53.80	2	920	0.22%
2022/01/13	1	54.70	0	0.00	54.80	1	916	0.11%
2022/01/11	2	56.40	0	0.00	55.80	2	905	0.22%
2022/01/10	0	0.00	1	57.80	58.00	-1	900	-0.11%
2022/01/07	1	58.00	1	58.70	58.50	0	894	0.00%
2022/01/06	2	59.80	8	59.59	59.10	-6	883	-0.68%
2022/01/05	1	59.70	0	0.00	59.70	1	875	0.11%
2022/01/04	1	60.90	1	62.60	60.80	0	866	0.00%
2022/01/03	1	63.50	0	0.00	63.50	1	848	0.12%
2021/12/30	0	0.00	3	64.43	64.40	-3	840	-0.36%
2021/12/29	0	0.00	1	64.00	63.30	-1	829	-0.12%
2021/12/28	1	61.50	0	0.00	61.50	1	795	0.13%
2021/12/27	1	61.50	3	62.40	62.40	-2	793	-0.25%
2021/12/22	1	59.50	0	0.00	59.20	1	776	0.13%
2021/12/20	1	64.10	7	63.61	63.40	-6	749	-0.80%
2021/12/17	0	0.00	1	61.80	61.70	-1	699	-0.14%
2021/12/16	0	0.00	2	61.65	61.60	-2	694	-0.29%
2021/12/15	0	0.00	2	60.25	60.30	-2	685	-0.29%
2021/12/14	0	0.00	2	59.40	59.40	-2	682	-0.29%
2021/12/13	0	0.00	15	61.54	61.00	-15	676	-2.22%
2021/12/10	1	60.10	0	0.00	60.60	1	669	0.15%
2021/12/09	0	0.00	1	61.00	59.80	-1	668	-0.15%
2021/12/08	1	60.10	2	60.95	60.60	-1	665	-0.15%
2021/12/07	1	59.10	0	0.00	59.50	1	659	0.15%
2021/12/06	15	62.90	3	61.80	60.40	12	653	1.84%
2021/12/03	1	61.50	3	61.70	61.00	-2	638	-0.31%
2021/12/01	0	0.00	1	60.00	59.80	-1	586	-0.17%
2021/11/30	0	0.00	3	59.63	59.60	-3	579	-0.52%
2021/11/29	0	0.00	5	57.94	58.10	-5	566	-0.88%
2021/11/25	5	60.50	0.1	59.00	59.10	4.9	549	0.89%
2021/11/24	2	57.75	4	59.20	59.50	-2	543	-0.37%
2021/11/23	0	0.00	3	57.90	57.70	-3	531	-0.56%
2021/11/22	1	59.90	12	59.44	58.50	-11	525	-2.09%
2021/11/19	2	57.85	4	57.18	58.00	-2	500	-0.40%
2021/11/18	0	0.00	2	57.40	56.70	-2	486	-0.41%
2021/11/17	12	57.05	7	56.90	56.90	5	483	1.03%
2021/11/15	0.1	55.60	0	0.00	56.30	0.1	465	0.02%
2021/11/12	4	54.63	7	55.21	55.80	-3	453	-0.66%
2021/11/11	0	0.00	0	53.10	53.60	0	421	-0.01%
2021/11/10	14	53.59	9	53.30	53.30	5	415	1.20%
2021/11/09	1	55.20	18	52.72	54.70	-17	396	-4.29%
2021/11/08	10	51.80	12	52.53	52.40	-2	360	-0.55%
2021/11/05	1	48.80	0	0.00	50.60	1	348	0.29%
2021/11/04	0	0.00	1	51.50	50.80	-1	349	-0.29%
2021/11/03	4	50.08	2	50.20	50.40	2	348	0.57%
2021/11/02	1	50.10	0	0.00	50.50	1	347	0.29%
2021/11/01	5	50.92	8	51.78	52.20	-3	336	-0.89%
2021/10/29	12	50.38	7	50.77	50.30	5	318	1.57%
2021/10/28	11	49.33	0	0.00	49.90	11	312	3.52%
2021/10/27	24	49.93	16	49.64	49.50	8	324	2.47%
2021/10/26	3	47.63	0	0.00	49.95	3	268	1.12%
2021/10/18	1	43.35	0	0.00	43.70	1	272	0.37%
2021/10/14	1	42.90	0	0.00	42.65	1	288	0.35%
2021/10/13	0	0.00	1	42.20	42.65	-1	293	-0.34%
2021/10/04	2	42.20	0	0.00	41.65	2	393	0.51%
2021/09/17	0	0.00	1	45.80	45.60	-1	393	-0.25%
2021/09/09	1	43.90	0	0.00	44.10	1	395	0.25%
2021/09/08	2	44.08	0	0.00	44.00	2	393	0.51%
2021/09/06	0	0.00	1	44.90	45.50	-1	388	-0.26%
2021/08/31	1	45.30	5	45.34	45.50	-4	392	-1.02%
2021/08/27	1	46.50	1	46.55	46.60	0	384	0.00%
2021/08/23	1	47.45	0	0.00	47.70	1	378	0.26%
2021/08/18	2	45.80	2	44.45	46.80	0	373	0.00%
2021/08/16	1	47.90	11	46.47	46.35	-10	371	-2.69%
2021/08/11	1	47.90	3	48.00	47.80	-2	376	-0.53%
2021/08/04	1	51.00	0	0.00	51.00	1	434	0.23%
2021/08/03	1	50.70	0	0.00	51.40	1	439	0.23%
2021/08/02	1	51.70	0	0.00	51.70	1	428	0.23%
2021/07/22	2	50.40	5	50.86	50.80	-3	441	-0.68%
2021/07/21	0	0.00	0	49.00	48.65	0	422	-0.01%
2021/07/20	1	49.60	1	49.55	49.70	0	422	0.00%
2021/07/19	0	0.00	4	48.75	48.65	-4	417	-0.96%
2021/07/15	0	0.00	6	49.22	49.30	-6	440	-1.36%
2021/07/14	4	51.08	4	51.55	49.65	0	448	0.00%
2021/07/13	0	0.00	3	51.33	51.80	-3	459	-0.65%
2021/07/12	10	47.05	0	0.00	47.10	10	455	2.20%
2021/07/07	0	0.00	3	47.10	47.10	-3	472	-0.64%
2021/06/30	0.1	46.25	0	0.00	45.95	0.1	528	0.02%
2021/06/25	1	47.80	0	0.00	48.00	1	555	0.18%
2021/06/24	1	47.50	0	0.00	47.60	1	560	0.18%
2021/06/22	1	46.00	0	0.00	45.55	1	558	0.18%
2021/06/21	1	45.10	0	0.00	45.50	1	559	0.18%
2021/06/11	1	46.50	0	0.00	46.30	1	582	0.17%
2021/06/10	0	0.00	1	46.10	46.85	-1	586	-0.17%
2021/06/08	0	0.00	2	44.33	44.20	-2	590	-0.34%
2021/05/31	1	44.65	0	0.00	44.75	1	605	0.17%
2021/05/26	0	0.00	1	45.00	45.05	-1	610	-0.16%
2021/05/24	2	43.00	0	0.00	44.30	2	615	0.32%
2021/05/18	0	0.00	1	41.80	42.35	-1	632	-0.16%
2021/05/17	2	38.95	0	0.00	38.50	2	624	0.32%
2021/05/14	2	43.63	0	0.00	42.75	2	607	0.33%
2021/05/05	0	0.00	1	48.60	48.60	-1	632	-0.16%
2021/05/04	0	0.00	4	48.76	48.85	-4	641	-0.62%
2021/05/03	0	0.00	2	52.10	51.60	-2	644	-0.31%
2021/04/26	2	53.50	0	0.00	53.50	2	764	0.26%
2021/04/23	0	0.00	1	53.60	53.60	-1	768	-0.13%
2021/04/21	3	55.10	0	0.00	54.60	3	803	0.37%
2021/04/20	3	56.77	1	57.00	56.30	2	839	0.24%
2021/04/19	13	57.71	9	57.37	57.60	4	835	0.48%
2021/04/16	1	56.50	5	55.76	56.80	-4	798	-0.50%
2021/04/13	1	52.70	0	0.00	52.60	1	832	0.12%
2021/04/08	1	56.90	0	0.00	56.90	1	871	0.11%
2021/04/07	0	0.00	2	55.50	55.90	-2	849	-0.24%
2021/04/06	3	55.30	25	55.70	55.20	-22	855	-2.57%
2021/04/01	0	0.00	6	56.18	56.60	-6	846	-0.71%
2021/03/31	1	55.70	2	56.00	55.60	-1	839	-0.12%
2021/03/30	0	0.00	2	55.35	55.70	-2	835	-0.24%
2021/03/29	10	54.72	0	0.00	54.70	10	825	1.21%
2021/03/26	0	0.00	1	54.10	54.10	-1	823	-0.12%
2021/03/25	1	54.00	1	53.80	53.90	0	828	0.00%
2021/03/24	2	53.60	0	0.00	53.40	2	835	0.24%
2021/03/23	1	53.50	0	0.00	53.50	1	837	0.12%
2021/03/22	2	53.65	5	54.50	54.70	-3	839	-0.36%
2021/03/18	3	53.53	0	0.00	53.30	3	834	0.36%
2021/03/17	0	0.00	1	53.90	53.40	-1	837	-0.12%
2021/03/16	1	54.80	2	54.50	54.50	-1	837	-0.12%
2021/03/15	0	0.00	2	54.15	54.00	-2	838	-0.24%
2021/03/12	8	53.89	0	0.00	53.60	8	833	0.96%
2021/03/09	0	0.00	1	51.80	52.40	-1	845	-0.12%
2021/03/05	1	53.10	0	0.00	52.70	1	861	0.12%
2021/03/03	1	53.60	0	0.00	53.40	1	869	0.12%
2021/02/26	5	52.50	0	0.00	52.80	5	889	0.56%
2021/02/25	3	53.30	0	0.00	53.20	3	910	0.33%
2021/02/24	1	53.60	0	0.00	53.10	1	910	0.11%
2021/02/22	4	54.30	0	0.00	54.10	4	914	0.44%
2021/02/18	3	54.13	0	0.00	54.30	3	926	0.32%
2021/02/05	1	51.80	0	0.00	51.80	1	928	0.11%
2021/02/03	1	53.20	0	0.00	52.30	1	950	0.11%
2021/02/02	1	53.00	16	53.28	53.00	-15	960	-1.56%
2021/02/01	15	53.67	0	0.00	53.60	15	980	1.53%
2021/01/29	1	57.30	13	56.27	55.70	-12	969	-1.24%
2021/01/28	3	58.97	5	58.86	58.20	-2	957	-0.21%
2021/01/27	2	58.90	0	0.00	59.30	2	948	0.21%
2021/01/26	3	58.43	1	58.80	59.20	2	952	0.21%
2021/01/25	2	59.50	5	60.16	58.70	-3	940	-0.32%
2021/01/22	8	58.50	14	59.66	59.90	-6	920	-0.65%
2021/01/21	13	55.92	3	55.60	56.30	10	825	1.21%
2021/01/20	2	54.05	1	53.20	53.50	1	806	0.12%
2021/01/19	3	55.17	1	56.00	54.60	2	796	0.25%
2021/01/18	3	54.77	1	55.10	54.70	2	789	0.25%
2021/01/15	6	57.02	0	0.00	56.50	6	781	0.77%
2021/01/14	4	58.63	1	58.70	59.00	3	764	0.39%
2021/01/13	1	60.50	8	59.90	60.00	-7	737	-0.95%
2021/01/12	1	57.40	0	0.00	57.10	1	686	0.15%
2021/01/11	1	59.20	0	0.00	59.40	1	687	0.15%
2021/01/08	1	59.50	2	60.15	59.30	-1	679	-0.15%
2021/01/07	1	58.30	2	58.30	58.40	-1	645	-0.15%
2021/01/06	4	57.10	1	57.90	57.10	3	637	0.47%
2021/01/05	4	56.40	2	56.75	57.80	2	619	0.32%
2021/01/04	2	56.65	3	56.87	57.20	-1	612	-0.16%
2020/12/31	0	0.00	1	55.30	55.00	-1	583	-0.17%
2020/12/30	0	0.00	1	53.60	53.90	-1	573	-0.17%
2020/12/29	1	53.50	0	0.00	53.70	1	572	0.17%
2020/12/24	1	52.00	0	0.00	52.70	1	563	0.18%
2020/12/21	1	52.00	0	0.00	51.90	1	611	0.16%
2020/12/18	0	0.00	2	53.85	53.40	-2	610	-0.33%
2020/12/16	0	0.00	1	51.90	52.70	-1	611	-0.16%
2020/12/15	1	51.70	0	0.00	51.00	1	607	0.16%
2020/12/10	0	0.00	1	52.20	52.50	-1	616	-0.16%
2020/12/09	2	53.20	0	0.00	53.10	2	622	0.32%
2020/12/04	0	0.00	1	55.90	55.90	-1	628	-0.16%
2020/11/26	1	55.30	0	0.00	55.30	1	656	0.15%
2020/11/24	4	55.93	5	56.10	56.00	-1	648	-0.15%
2020/11/19	5	55.30	0	0.00	55.00	5	672	0.74%
2020/11/18	2	55.45	0	0.00	55.00	2	677	0.30%
2020/11/12	1	55.60	5	55.78	55.40	-4	742	-0.54%
2020/11/11	0	0.00	1	54.30	54.20	-1	733	-0.14%
2020/11/10	1	53.00	0	0.00	53.10	1	742	0.13%
2020/11/09	4	52.80	2	53.00	53.70	2	738	0.27%
2020/11/03	0	0.00	1	50.00	50.20	-1	803	-0.12%
2020/11/02	2	47.05	0	0.00	46.55	2	813	0.25%
2020/10/30	1	47.95	0	0.00	46.70	1	835	0.12%
2020/10/27	1	49.00	0	0.00	49.00	1	874	0.11%
2020/10/26	1	49.45	1	49.45	49.40	0	895	0.00%
2020/10/23	2	49.48	0	0.00	49.55	2	922	0.22%
2020/10/19	3	49.33	1	50.20	50.80	2	1,051	0.19%
2020/10/13	1	48.85	0	0.00	48.90	1	1,402	0.07%
2020/10/12	1	50.30	0	0.00	50.00	1	1,630	0.06%
2020/10/05	0	0.00	0.1	53.20	53.60	-0.1	1,786	-0.01%
2020/09/29	0.1	54.00	0	0.00	52.50	0.1	1,848	0.00%
2020/09/28	0	0.00	1	53.80	53.80	-1	1,884	-0.05%
2020/09/03	0	0.00	1	60.00	59.10	-1	2,529	-0.04%
2020/08/31	0	0.00	2	59.00	59.40	-2	2,661	-0.08%
2020/08/27	0	0.00	20	57.56	57.70	-20	2,782	-0.72%
2020/08/26	20	57.93	0	0.00	58.70	20	2,797	0.71%
2020/08/21	0	0.00	9	57.00	56.40	-9	2,867	-0.31%
2020/08/20	6	56.58	0	0.00	56.20	6	2,942	0.20%
2020/08/17	1	61.60	0	0.00	61.60	1	3,060	0.03%
2020/08/13	2	62.20	0	0.00	61.50	2	3,364	0.06%
2020/08/12	1	60.90	0	0.00	61.20	1	3,500	0.03%
2020/08/11	4	62.33	2	63.80	61.90	2	3,533	0.06%
2020/08/10	13	63.22	2	62.80	63.10	11	3,551	0.31%
2020/08/07	3	66.70	0	0.00	66.70	3	3,547	0.08%
2020/08/06	1	68.70	0	0.00	67.80	1	3,630	0.03%
2020/08/04	1	68.00	0	0.00	67.50	1	3,705	0.03%
2020/07/31	5	66.40	6	67.08	66.20	-1	3,784	-0.03%
2020/07/30	0	0.00	1	68.50	66.80	-1	3,795	-0.03%
2020/07/29	0	0.00	2	66.90	67.40	-2	3,866	-0.05%
2020/07/28	3	66.33	0	0.00	66.40	3	3,863	0.08%
2020/07/27	1	69.00	0	0.00	69.50	1	3,896	0.03%
2020/07/24	4	70.35	1	69.20	68.80	3	3,905	0.08%
2020/07/23	0	0.00	4	72.33	71.80	-4	3,912	-0.10%
2020/07/22	4	72.63	1.2	72.59	71.70	2.8	3,936	0.07%
2020/07/21	0	0.00	2	71.10	70.00	-2	3,892	-0.05%
2020/07/20	2	69.75	1	69.00	69.10	1	3,870	0.03%
2020/07/17	5	72.94	7	72.57	69.50	-2	3,862	-0.05%
2020/07/16	6	74.25	60	75.11	75.30	-54	3,786	-1.43%
2020/07/15	1	69.70	6	70.42	68.50	-5	3,581	-0.14%
2020/07/14	5	68.62	0	0.00	68.50	5	3,541	0.14%
2020/07/13	0	0.00	1	69.80	69.30	-1	3,568	-0.03%
2020/07/10	11.2	67.23	12	67.98	68.10	-0.9	3,601	-0.02%
2020/07/09	7	67.31	1	69.10	67.80	6	3,601	0.17%
2020/07/08	0	0.00	1	70.20	68.90	-1	3,616	-0.03%
2020/07/07	2	69.50	1	68.90	68.80	1	3,634	0.03%
2020/07/06	0	0.00	5	70.10	70.10	-5	3,701	-0.14%
2020/07/03	2	68.55	1	68.20	68.60	1	3,739	0.03%
2020/07/02	56.1	70.99	14	71.01	70.60	42.1	3,803	1.11%
2020/07/01	11	68.83	14	68.84	69.90	-3	3,767	-0.08%
2020/06/30	0	0.00	12	63.30	63.60	-12	3,707	-0.32%
2020/06/29	14	62.38	0	0.00	62.50	14	3,807	0.37%
2020/06/24	0	0.00	2	63.25	63.40	-2	3,855	-0.05%
2020/06/22	4	63.95	0	0.00	63.40	4	4,059	0.10%
2020/06/19	3	65.37	0	0.00	64.50	3	4,140	0.07%
2020/06/18	1	66.40	3	66.20	66.30	-2	4,164	-0.05%
2020/06/17	1	68.00	2	67.60	67.60	-1	4,197	-0.02%
2020/06/16	0	0.00	1	64.40	64.50	-1	4,178	-0.02%
2020/06/15	2	64.10	0	0.00	62.80	2	4,247	0.05%
2020/06/12	11	63.40	0	0.00	65.00	11	4,313	0.26%
2020/06/11	5	67.50	1	66.60	66.70	4	4,325	0.09%
2020/06/10	1	67.30	5	68.18	69.90	-4	4,380	-0.09%
2020/06/09	27	66.05	3	70.07	65.70	24	4,398	0.55%
2020/06/05	1	72.80	0	0.00	72.90	1	4,397	0.02%
2020/06/04	2	76.00	1	73.50	73.50	1	4,438	0.02%
2020/06/03	2	73.90	4	74.50	73.80	-2	4,378	-0.05%
2020/06/02	7	74.20	8	73.45	72.10	-1	4,365	-0.02%
2020/06/01	4	74.43	7	74.63	73.80	-3	4,368	-0.07%
2020/05/29	3	73.80	1	73.40	73.80	2	4,379	0.05%
2020/05/28	3	73.37	3	72.33	72.20	0	4,392	0.00%
2020/05/27	4	74.58	2	75.70	73.00	2	4,437	0.05%
2020/05/26	0	0.00	1	73.90	74.90	-1	4,450	-0.02%
2020/05/25	1	73.50	2	72.65	74.60	-1	4,551	-0.02%
2020/05/22	1	73.90	23	72.16	71.00	-22	4,608	-0.48%
2020/05/21	2	74.00	27.1	73.35	75.50	-25.1	4,741	-0.53%
2020/05/20	29	71.56	5	71.42	71.50	24	4,852	0.49%
2020/05/19	5	67.46	17	66.79	68.70	-12	4,954	-0.24%
2020/05/15	2	62.15	2	62.50	62.50	0	5,026	0.00%
2020/05/14	6	66.30	12	66.20	64.50	-6	5,059	-0.12%
2020/05/13	3	68.47	2	68.00	68.00	1	5,074	0.02%
2020/05/12	11	69.66	3	68.13	70.10	8	5,061	0.16%
2020/05/11	1	66.80	5	66.18	65.60	-4	5,073	-0.08%
2020/05/08	3	66.43	0	0.00	65.70	3	5,099	0.06%
2020/05/07	0	0.00	2	65.95	66.10	-2	5,126	-0.04%
2020/05/06	1	63.20	0	0.00	63.40	1	5,214	0.02%
2020/05/05	1	64.60	1	66.00	64.20	0	5,346	0.00%
2020/04/30	5	64.72	3	65.27	64.20	2	5,439	0.04%
2020/04/28	1	63.90	0	0.00	63.40	1	5,574	0.02%
2020/04/27	1	63.20	0	0.00	64.30	1	5,709	0.02%
2020/04/23	3	62.10	1	61.30	61.10	2	5,762	0.03%
2020/04/22	1	60.10	14	61.08	61.30	-13	5,806	-0.22%
2020/04/21	13	63.07	11	63.87	62.00	2	5,838	0.03%
2020/04/20	0	0.00	1	62.90	61.80	-1	5,917	-0.02%
2020/04/16	0	0.00	1	63.60	63.00	-1	6,062	-0.02%
2020/04/15	18	63.11	11	63.85	63.60	7	6,290	0.11%
2020/04/14	2	61.20	0	0.00	61.40	2	6,422	0.03%
2020/04/10	0	0.00	3	59.70	60.50	-3	6,439	-0.05%
2020/04/09	0	0.00	2	60.10	59.10	-2	6,428	-0.03%
2020/04/08	2	59.30	0	0.00	58.50	2	6,326	0.03%
2020/04/07	4	59.15	1	59.00	59.00	3	6,280	0.05%
2020/04/06	0	0.00	7	54.77	56.40	-7	6,211	-0.11%
2020/04/01	1	51.20	0	0.00	51.30	1	6,123	0.02%
2020/03/31	1	50.00	11	49.57	49.45	-10	6,107	-0.16%
2020/03/27	13	49.05	0	0.00	47.10	13	5,993	0.22%
2020/03/26	0	0.00	4	46.89	47.75	-4	5,868	-0.07%
2020/03/25	3	43.33	1	45.00	43.45	2	5,762	0.03%
2020/03/24	2	40.98	0	0.00	41.60	2	5,666	0.04%
2020/03/23	2	37.83	0	0.00	37.90	2	5,622	0.04%
2020/03/19	1	40.05	1	43.40	40.05	0	5,563	0.00%
2020/03/18	2	47.15	1	45.30	44.50	1	5,515	0.02%
2020/03/16	4	53.50	7	51.46	49.80	-3	5,348	-0.06%
2020/03/12	1	55.30	1	58.00	55.50	0	5,162	0.00%
2020/03/11	1	60.80	5	61.58	60.70	-4	5,051	-0.08%
2020/03/09	1	66.40	10	63.70	63.60	-9	4,903	-0.18%
2020/03/05	11	73.00	9	72.47	72.20	2	4,809	0.04%
2020/03/04	10	70.90	10	70.10	70.10	0	4,768	0.00%
2020/03/03	5	73.14	5	71.70	71.20	0	4,738	0.00%
2020/03/02	4	70.10	2	69.95	71.10	2	4,693	0.04%
2020/02/27	2	75.20	0	0.00	70.20	2	4,637	0.04%
2020/02/26	0	0.00	6.4	75.65	73.70	-6.4	4,569	-0.14%
2020/02/25	9	79.20	2	79.20	77.60	7	4,464	0.16%
2020/02/24	1	78.70	0.4	77.80	78.00	0.6	4,310	0.01%
2020/02/21	45.1	85.47	37	84.96	82.60	8.1	4,194	0.19%
2020/02/20	44.1	82.20	28	83.11	85.00	16.1	3,978	0.41%
2020/02/19	23	79.07	19	79.39	79.00	4	3,731	0.11%
2020/02/18	9.2	75.57	4	76.45	74.60	5.2	3,429	0.15%
2020/02/17	0	0.00	1	74.00	72.10	-1	3,200	-0.03%
2020/02/14	17	72.87	18	72.78	73.20	-1	3,157	-0.03%
2020/02/13	4	73.08	9	72.20	71.20	-5	3,082	-0.16%
2020/02/12	16	73.88	8	72.94	73.70	8	3,017	0.27%
2020/02/11	4	72.68	2	72.10	72.20	2	2,930	0.07%
2020/02/07	1	74.30	0	0.00	72.30	1	2,770	0.04%
2020/02/06	1	76.40	1	77.60	76.00	0	2,679	0.00%
2020/02/05	4	72.78	3	76.03	74.50	1	2,541	0.04%
2020/02/04	2	72.85	1	72.80	71.70	1	2,382	0.04%
2020/02/03	5	69.02	5	68.94	68.90	0	2,271	0.00%
2020/01/31	2	69.90	2	71.95	72.60	0	2,169	0.00%
2020/01/30	3	78.00	23	78.18	77.40	-20	2,006	-1.00%
2020/01/20	12	83.92	16	82.91	86.00	-4	1,936	-0.21%
2020/01/17	12	78.74	11	78.19	79.00	1	1,749	0.06%
2020/01/16	2	79.05	0	0.00	78.90	2	1,688	0.12%
2020/01/15	2.4	79.29	1	80.00	79.90	1.4	1,601	0.09%
2020/01/13	3	75.40	13	75.26	78.00	-10	1,434	-0.70%
2020/01/09	24	71.43	17	70.86	71.20	7	1,164	0.60%
2020/01/08	23	70.86	2	70.80	70.90	21	1,002	2.09%
2020/01/07	4	63.10	4	63.05	64.50	0	730	0.00%
2020/01/06	1	58.40	0	0.00	59.90	1	540	0.19%
2020/01/03	1	57.60	93	56.59	58.00	-92	484	-19.01%
2020/01/02	2	56.10	2	56.25	56.30	0	428	0.00%
2019/12/30	0	0.00	13	52.26	52.40	-13	378	-3.43%
2019/12/27	1	55.00	7	54.43	53.70	-6	357	-1.68%
2019/12/26	5	52.00	0	0.00	52.40	5	315	1.58%
2019/12/25	9	54.01	6	52.62	54.50	3	277	1.08%
2019/12/23	0	0.00	6	49.19	49.30	-6	211	-2.84%
2019/12/20	0	0.00	1	46.75	46.35	-1	177	-0.56%
2019/12/17	0	0.00	4	47.00	46.60	-4	171	-2.33%
2019/12/06	0	0.00	0.1	44.95	44.55	-0.1	138	-0.07%
2019/11/28	0	0.00	1	45.60	45.25	-1	134	-0.75%
2019/11/21	0	0.00	1	42.75	43.00	-1	100	-1.00%
2019/11/13	0	0.00	1	40.05	40.00	-1	87	-1.14%
2019/09/20	1	41.50	0	0.00	41.45	1	110	0.90%
2019/08/16	2	39.00	0	0.00	39.30	2	120	1.66%
2019/08/14	1	40.00	0	0.00	39.90	1	115	0.87%
2019/07/16	0	0.00	1	44.25	44.55	-1	98	-1.01%
2019/07/09	0	0.00	15	45.07	44.80	-15	99	-15.03%
2019/07/05	0	0.00	3	45.05	45.10	-3	105	-2.84%
2019/06/24	0	0.00	2	45.00	45.00	-2	121	-1.65%
2019/06/21	0	0.00	1	44.70	44.20	-1	120	-0.83%
2019/06/17	1	44.30	0	0.00	44.00	1	123	0.81%
2019/06/14	1	44.80	5	44.77	44.80	-4	125	-3.19%
2019/05/23	0	0.00	1	41.70	41.45	-1	182	-0.55%
2019/05/22	0	0.00	1	41.35	41.30	-1	189	-0.53%
2019/05/13	1	40.30	0	0.00	40.70	1	221	0.45%
2019/05/07	3	43.02	0	0.00	43.20	3	218	1.37%
2019/04/19	4	45.80	0	0.00	46.00	4	218	1.83%
2019/04/17	2	45.80	0	0.00	46.40	2	219	0.91%
2019/04/10	1	46.55	0	0.00	46.20	1	207	0.48%
2019/04/08	0	0.00	1	47.80	47.50	-1	200	-0.50%
2019/03/21	1	46.50	0	0.00	46.55	1	178	0.56%
2019/03/20	3	46.65	0	0.00	46.65	3	177	1.69%
2019/03/19	1	46.80	0	0.00	46.80	1	176	0.57%
2019/03/13	0	0.00	1	48.00	48.50	-1	165	-0.60%
2019/03/11	1	47.30	0	0.00	47.80	1	156	0.64%
2019/03/08	1	47.45	1	47.00	47.20	0	153	0.00%
2019/03/04	0	0.00	1	46.00	46.25	-1	140	-0.71%
2019/02/20	0	0.00	1	43.00	43.10	-1	112	-0.89%
2019/02/15	0	0.00	1	40.90	40.65	-1	94	-1.05%
2019/01/17	1	37.40	0	0.00	37.35	1	85	1.18%
2019/01/09	1	35.95	0	0.00	35.85	1	92	1.08%
2018/12/03	0	0.00	1	38.95	39.00	-1	186	-0.53%
2018/11/21	0	0.00	1	35.85	36.45	-1	259	-0.39%
2018/10/24	1	35.85	0	0.00	36.30	1	330	0.30%
2018/10/15	1	38.00	0	0.00	38.00	1	446	0.22%
2018/10/09	1	40.05	0	0.00	40.05	1	432	0.23%
2018/10/08	2	41.85	0	0.00	42.10	2	427	0.47%
2018/10/05	1	43.85	0	0.00	42.80	1	429	0.23%
2018/10/03	2	46.95	0	0.00	45.85	2	441	0.45%
2018/09/21	0	0.00	1	48.50	48.30	-1	521	-0.19%
2018/09/20	0	0.00	2	48.35	48.30	-2	582	-0.34%
2018/09/19	1	48.30	0	0.00	48.55	1	592	0.17%
2018/09/14	2	49.33	0	0.00	49.05	2	621	0.32%
2018/09/10	1	50.40	0	0.00	50.60	1	630	0.16%
2018/09/07	0	0.00	1	51.70	50.10	-1	627	-0.16%
2018/09/06	2	52.55	0	0.00	51.40	2	624	0.32%
2018/09/05	0	0.00	1	52.30	51.60	-1	625	-0.16%
2018/09/03	2	52.20	0	0.00	51.50	2	631	0.32%
2018/08/31	1	52.60	0	0.00	52.80	1	636	0.16%
2018/08/28	3	49.75	0	0.00	50.50	3	623	0.48%
2018/08/24	0	0.00	1	48.80	48.90	-1	625	-0.16%
2018/08/15	14	48.74	0	0.00	49.35	14	632	2.21%
2018/08/14	6	48.44	1	48.80	48.95	5	630	0.79%
2018/08/09	13	50.55	0	0.00	50.50	13	604	2.15%
2018/08/06	1	49.60	0	0.00	49.85	1	591	0.17%
2018/08/02	5	49.35	0	0.00	49.15	5	590	0.85%
2018/07/30	24	51.92	1	53.50	51.00	23	578	3.98%
2018/07/27	12	52.27	0	0.00	52.90	12	570	2.10%
2018/07/26	0	0.00	38	53.05	52.90	-38	558	-6.80%
2018/07/24	0	0.00	6	52.00	52.50	-6	489	-1.22%
2018/07/16	1	50.00	0	0.00	49.85	1	465	0.21%
2018/07/11	0	0.00	1	49.40	49.25	-1	461	-0.22%
2018/07/10	0	0.00	1	49.30	51.00	-1	458	-0.22%
2018/07/09	1	48.55	0	0.00	48.30	1	455	0.22%
2018/07/05	5	48.50	0	0.00	48.10	5	503	0.99%
2018/07/03	31	50.16	2	50.10	49.70	29	501	5.78%
2018/07/02	32	51.56	1	53.30	51.00	31	484	6.40%
2018/06/29	1	51.10	0	0.00	51.90	1	450	0.22%
2018/06/28	0	0.00	1	48.50	49.00	-1	387	-0.26%
2018/06/07	0	0.00	2	46.30	48.30	-2	321	-0.62%
2018/04/30	0	0.00	1	42.65	42.90	-1	403	-0.25%
2018/04/19	0	0.00	1	45.60	45.10	-1	602	-0.17%
2018/04/12	2	48.50	0	0.00	48.40	2	634	0.32%
2018/04/11	2	45.15	0	0.00	47.30	2	588	0.34%
2018/04/10	2	45.05	0	0.00	45.05	2	576	0.35%
2018/04/03	3	44.60	0	0.00	44.95	3	566	0.53%
2018/04/02	2	45.10	0	0.00	45.00	2	568	0.35%
2018/03/20	0	0.00	1	45.00	44.15	-1	568	-0.18%
2018/03/12	1	43.80	0	0.00	43.10	1	553	0.18%
2018/03/08	1	45.65	1	45.20	45.30	0	539	0.00%
2018/03/02	0	0.00	4	43.35	43.30	-4	516	-0.77%
2018/03/01	2	43.70	0	0.00	43.70	2	515	0.39%
2018/02/06	0	0.00	1	38.30	38.50	-1	480	-0.21%
2018/01/30	0	0.00	2	43.90	43.15	-2	467	-0.43%
2018/01/26	11	45.01	9	44.60	44.60	2	459	0.43%
2018/01/24	1	44.20	0	0.00	43.85	1	445	0.22%
2018/01/23	7	45.19	7	44.60	44.50	0	442	0.00%
2018/01/19	1	45.15	1	44.35	43.85	0	416	0.00%
2018/01/17	2	46.85	2	46.85	45.10	0	384	0.00%
2018/01/16	7	46.57	12	46.23	45.95	-5	353	-1.41%
2018/01/15	12	45.30	6	46.46	45.90	6	313	1.91%
2018/01/12	0	0.00	2	42.60	43.45	-2	245	-0.81%
2018/01/08	0	0.00	4	39.18	39.50	-4	200	-2.00%