高力 (8996)-元大-永春券商分點個股進出

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
351.5
漲跌
▼12.5
漲幅
-3.43%
成交量
13,155張
產業
上市電機機械類股▼2.38%
305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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/04/19	11	366.30	7	353.86	351.50	4	8,566	0.05%
2024/04/18	2	363.75	3.1	363.75	364.00	-1.1	8,370	-0.01%
2024/04/17	80	339.01	2	337.67	335.00	78	8,264	0.94%
2024/04/16	0	328.00	0.2	326.50	327.00	-0.2	8,202	0.00%
2024/04/15	2	347.26	2.6	338.31	337.50	-0.6	8,160	-0.01%
2024/04/12	16	360.25	16	359.25	360.00	0	8,099	0.00%
2024/04/11	1	349.03	3	349.67	356.00	-2	8,023	-0.02%
2024/04/09	17	356.26	17	357.79	359.50	0	7,943	0.00%
2024/04/08	11	374.55	7	373.00	367.50	4	7,816	0.05%
2024/04/03	2	368.25	1	363.52	364.00	1	7,714	0.01%
2024/04/02	5.1	365.50	5	361.80	362.00	0.1	7,618	0.00%
2024/04/01	2	366.25	3	364.83	363.00	-1	7,532	-0.01%
2024/03/29	1	375.00	1.1	366.02	366.00	-0.1	7,476	0.00%
2024/03/28	1	381.50	4	376.13	379.00	-3	7,368	-0.04%
2024/03/27	6	375.33	7	372.79	383.00	-1	7,262	-0.01%
2024/03/26	21.3	383.44	23.5	383.21	370.00	-2.2	7,045	-0.03%
2024/03/25	19.1	386.20	26.5	392.18	390.50	-7.4	6,684	-0.11%
2024/03/22	1.1	374.91	8.3	384.73	387.50	-7.2	6,343	-0.11%
2024/03/21	15	337.77	25.9	343.06	352.50	-10.9	6,142	-0.18%
2024/03/20	12.5	331.44	13.7	330.27	320.50	-1.2	5,904	-0.02%
2024/03/19	9.5	322.76	8.1	322.98	318.50	1.5	5,723	0.03%
2024/03/18	10	315.85	22.1	321.53	327.00	-12.1	5,589	-0.22%
2024/03/15	8	300.13	10	300.85	297.50	-2	5,423	-0.04%
2024/03/14	4.1	298.26	8.1	295.30	298.50	-4.1	5,490	-0.07%
2024/03/13	18.1	305.31	29.1	304.26	305.00	-10.9	5,573	-0.20%
2024/03/12	31	317.42	30.2	320.77	315.00	0.8	5,577	0.02%
2024/03/11	10.1	305.96	11.1	307.00	313.50	-1	5,346	-0.02%
2024/03/08	24.4	295.98	26.1	286.08	288.50	-1.7	5,180	-0.03%
2024/03/07	21.1	310.35	8.1	312.10	302.00	13	5,081	0.26%
2024/03/06	9.6	309.51	8	312.56	308.00	1.6	4,916	0.03%
2024/03/05	12	299.33	7	299.14	300.00	5	4,700	0.11%
2024/03/04	20	301.20	16.1	302.01	296.00	3.9	4,638	0.08%
2024/03/01	9	287.12	15.3	289.46	292.50	-6.2	4,476	-0.14%
2024/02/29	12	262.88	23.1	276.05	277.50	-11.1	4,336	-0.26%
2024/02/27	9.3	263.50	3	257.33	261.50	6.3	4,313	0.15%
2024/02/26	11.7	272.62	18.1	272.00	264.50	-6.4	4,310	-0.15%
2024/02/23	11.1	276.58	2.1	272.64	270.00	9	4,285	0.21%
2024/02/22	15	277.97	1	281.48	277.00	14	4,293	0.33%
2024/02/21	3	270.99	3	272.00	270.50	0	4,302	0.00%
2024/02/20	13.2	271.37	16	275.90	274.00	-2.9	4,532	-0.06%
2024/02/19	19	287.44	21.2	289.22	279.50	-2.2	4,566	-0.05%
2024/02/16	16.2	284.74	23.2	289.40	287.00	-7	4,632	-0.15%
2024/02/15	27.2	276.03	27	277.47	275.50	0.2	4,506	0.00%
2024/02/05	15.2	273.96	32.6	274.49	273.00	-17.4	4,356	-0.40%
2024/02/02	25.2	254.04	17.2	252.94	261.50	8	4,015	0.20%
2024/02/01	3.4	238.46	10.1	238.76	238.50	-6.7	3,830	-0.17%
2024/01/31	0.1	227.88	0	0.00	227.00	0.1	3,797	0.00%
2024/01/30	2.2	235.00	4	234.13	232.00	-1.8	3,819	-0.05%
2024/01/29	2	233.50	3	232.50	232.50	-1	3,840	-0.03%
2024/01/26	1	224.00	1	223.50	224.00	0	3,820	0.00%
2024/01/25	2	222.50	0	0.00	221.00	2	3,850	0.05%
2024/01/24	6	233.08	0	0.00	225.50	6	3,877	0.15%
2024/01/23	4	235.50	2	232.00	230.50	2	3,916	0.05%
2024/01/19	1	210.50	0.1	211.00	210.00	0.9	3,874	0.02%
2024/01/18	2	210.25	0	0.00	209.00	2	3,936	0.05%
2024/01/17	0	0.00	1	211.50	211.50	-1	4,030	-0.02%
2024/01/16	0	220.00	0	0.00	217.50	0	4,127	0.00%
2024/01/11	0	217.50	0	0.00	219.00	0	4,506	0.00%
2024/01/10	0	211.50	0	0.00	210.00	0	4,587	0.00%
2024/01/09	0	0.00	0	214.00	212.50	0	4,756	0.00%
2024/01/08	1	218.50	1	220.50	216.00	0	4,927	0.00%
2024/01/05	0	217.45	0	0.00	216.50	0	5,121	0.00%
2024/01/04	1	217.00	0	0.00	216.00	1	5,374	0.02%
2024/01/03	2	221.75	2	221.50	221.00	0	5,459	0.00%
2024/01/02	0	220.00	0	0.00	219.50	0	5,475	0.00%
2023/12/29	0	223.50	1	223.00	223.00	-1	5,501	-0.02%
2023/12/27	3	226.17	2	226.50	224.00	1	5,574	0.02%
2023/12/26	1	227.50	1.3	228.00	228.00	-0.3	5,607	0.00%
2023/12/25	1	222.00	0	0.00	222.00	1	5,629	0.02%
2023/12/22	0	0.00	1	223.00	223.00	-1	5,688	-0.02%
2023/12/21	1	216.00	1	215.50	218.50	0	5,785	0.00%
2023/12/20	13.1	216.16	11	217.50	215.50	2.1	5,832	0.04%
2023/12/19	15	216.93	17	219.41	218.00	-2	5,847	-0.03%
2023/12/18	14.1	222.22	12	224.38	219.50	2.1	5,842	0.04%
2023/12/15	3	225.16	3	223.00	222.50	0	5,848	0.00%
2023/12/14	2	227.75	3.1	223.07	222.50	-1	5,885	-0.02%
2023/12/13	2.1	230.24	2	229.25	227.50	0.1	5,851	0.00%
2023/12/12	1.1	227.65	2.1	228.10	229.00	-1	5,862	-0.02%
2023/12/11	11.2	233.81	7.1	234.11	234.00	4.1	5,839	0.07%
2023/12/08	29.2	250.50	19	252.76	248.00	10.2	5,772	0.18%
2023/12/07	20.1	266.92	26.6	266.17	263.00	-6.5	5,651	-0.11%
2023/12/06	7	259.00	4	258.63	256.50	3	5,482	0.06%
2023/12/05	7	252.79	8	252.75	253.00	-1	5,403	-0.02%
2023/12/04	3.2	255.63	3	258.83	254.00	0.2	5,378	0.00%
2023/12/01	3	251.00	3	248.17	247.00	0	5,348	0.00%
2023/11/30	2	250.75	3	249.83	247.00	-1	5,408	-0.02%
2023/11/29	3	257.17	4	252.63	251.00	-1	5,432	-0.02%
2023/11/28	0	0.00	2	255.50	256.50	-2	5,438	-0.04%
2023/11/27	4	254.50	3.1	254.69	253.50	0.9	5,440	0.02%
2023/11/24	2.1	251.83	4	254.25	254.50	-2	5,412	-0.04%
2023/11/22	2.1	245.96	1	250.50	251.50	1.1	5,305	0.02%
2023/11/21	5	249.07	5	247.10	243.00	0	5,261	0.00%
2023/11/20	10	249.65	12	250.04	247.00	-2	5,271	-0.04%
2023/11/17	36.1	251.95	44	251.06	253.50	-7.9	5,198	-0.15%
2023/11/16	1	232.00	11	238.18	239.50	-10	4,970	-0.20%
2023/11/15	11	232.32	11	233.45	231.00	0	4,856	0.00%
2023/11/14	3	220.00	2	221.25	221.00	1	4,744	0.02%
2023/11/10	1	212.00	1	213.00	212.50	0	4,803	0.00%
2023/11/09	2.1	213.29	1	214.00	216.00	1.1	4,821	0.02%
2023/11/08	0	0.00	5	224.00	220.50	-5	4,831	-0.10%
2023/11/07	7	218.36	5	218.60	218.00	2	4,835	0.04%
2023/11/06	4	221.00	4	220.38	221.00	0	4,959	0.00%
2023/11/03	1	219.50	1	212.50	212.50	0	4,903	0.00%
2023/11/01	0.1	209.00	3	210.50	211.50	-2.9	4,836	-0.06%
2023/10/31	0	0.00	316.9	210.16	209.00	-316.9	4,805	-6.59%	大賣/鉅額交易
2023/10/30	0	0.00	6.3	218.57	217.50	-6.3	4,735	-0.13%
2023/10/27	1	218.50	11	221.82	221.00	-10	4,695	-0.21%
2023/10/26	3	227.83	3	227.50	225.50	0	4,623	0.00%
2023/10/25	0	0.00	1	237.50	230.00	-1	4,563	-0.02%
2023/10/24	13.2	225.93	13	220.54	226.00	0.2	4,464	0.00%
2023/10/23	5	228.90	4	229.75	224.00	1	4,366	0.02%
2023/10/20	15.1	228.62	18	229.06	223.00	-2.9	4,390	-0.07%
2023/10/19	13.2	231.54	7.2	232.47	231.00	6	4,407	0.14%
2023/10/18	14	243.11	18	240.39	243.00	-4	4,415	-0.09%
2023/10/17	23	256.00	14	251.57	255.50	9	4,444	0.20%
2023/10/16	15	264.93	30.2	274.73	259.50	-15.1	4,496	-0.34%
2023/10/13	40.2	292.55	0	0.00	288.00	40.2	4,322	0.93%
2023/10/12	25	303.44	15.5	311.37	320.00	9.5	4,119	0.23%
2023/10/11	30	289.22	31	286.87	291.00	-1	3,866	-0.03%
2023/10/06	3	276.33	2	277.00	278.00	1	3,777	0.03%
2023/10/05	33	281.18	2	278.00	277.50	31	3,752	0.83%
2023/10/04	0	284.00	1	280.00	283.00	-1	3,715	-0.03%
2023/10/03	1	301.00	1	293.00	292.50	0	3,667	0.00%
2023/10/02	2.2	303.18	3	303.33	296.50	-0.8	3,616	-0.02%
2023/09/28	1	298.00	1	296.51	296.50	0	3,557	0.00%
2023/09/27	12	296.13	11	291.09	297.00	1	3,506	0.03%
2023/09/26	7	294.58	9.1	296.85	294.50	-2	3,588	-0.06%
2023/09/25	4	279.38	2.1	277.88	282.50	2	3,598	0.05%
2023/09/22	1	259.00	1.1	262.74	270.00	-0.1	3,634	0.00%
2023/09/21	1	259.00	1	261.00	261.00	0	3,633	0.00%
2023/09/20	11	262.36	12	262.54	262.50	-1	3,677	-0.03%
2023/09/19	17.1	268.87	14	264.33	265.00	3	3,795	0.08%
2023/09/18	3	270.67	3	273.00	273.00	0	3,799	0.00%
2023/09/15	4	270.13	2.1	273.58	271.00	2	3,800	0.05%
2023/09/14	2	270.01	1	270.00	269.50	1	3,758	0.03%
2023/09/13	11	270.86	9	269.01	273.50	2	3,717	0.05%
2023/09/12	9.1	282.76	1	279.50	277.50	8.1	3,651	0.22%
2023/09/11	2	304.25	1	298.50	295.00	1	3,616	0.03%
2023/09/08	3	306.31	2	307.75	304.00	1	3,599	0.03%
2023/09/07	1.1	305.95	1	308.00	307.00	0.1	3,601	0.00%
2023/09/06	4	309.50	0	0.00	307.50	4	3,609	0.11%
2023/09/05	4.1	304.93	4	312.13	316.00	0.1	3,610	0.00%
2023/09/04	3	306.17	3.1	298.56	298.00	-0.1	3,559	0.00%
2023/09/01	5.1	313.93	1	318.50	309.50	4.1	3,660	0.11%
2023/08/30	1	313.50	1	313.50	315.50	0	3,705	0.00%
2023/08/28	0	296.75	1	301.00	298.50	-1	4,067	-0.02%
2023/08/25	0	307.00	1	310.00	302.50	-1	4,121	-0.02%
2023/08/24	7	316.57	1	315.00	315.00	6	4,235	0.14%
2023/08/23	0	0.00	1	310.00	310.00	-1	4,376	-0.02%
2023/08/22	2	318.00	0.5	318.50	309.50	1.5	4,523	0.03%
2023/08/21	0.1	310.00	0	0.00	308.50	0.1	4,546	0.00%
2023/08/18	5	306.50	17	320.29	309.00	-12	4,661	-0.26%
2023/08/17	7	318.29	4	318.86	327.00	3.1	4,752	0.06%
2023/08/16	2.2	295.86	1.1	302.62	302.50	1.2	4,689	0.02%
2023/08/15	2	295.00	1.5	293.65	290.00	0.5	4,816	0.01%
2023/08/14	15	285.17	16	287.81	282.50	-1	4,903	-0.02%
2023/08/11	5	294.10	8	294.13	292.00	-3	4,850	-0.06%
2023/08/10	29.2	315.53	7	306.07	297.00	22.2	4,805	0.46%
2023/08/09	0.3	329.67	0	0.00	330.00	0.3	4,726	0.01%
2023/08/07	0.3	345.96	0	0.00	340.50	0.3	4,805	0.01%
2023/08/04	1	331.00	0	0.00	331.00	1	4,874	0.02%
2023/07/28	1	365.00	0	0.00	363.00	1	5,186	0.02%
2023/07/26	0	0.00	0.3	380.00	375.00	-0.3	5,294	0.00%
2023/07/25	3.4	413.22	6.1	402.59	397.50	-2.7	5,388	-0.05%
2023/07/24	12.1	431.95	6	428.33	420.50	6.1	5,295	0.11%
2023/07/21	10.3	404.78	18	405.46	421.00	-7.7	5,228	-0.15%
2023/07/20	21	391.69	21	390.33	383.00	0	5,159	0.00%
2023/07/19	9	383.06	14	394.29	391.00	-5	5,076	-0.10%
2023/07/18	0	0.00	6	363.42	366.00	-6	4,950	-0.12%
2023/07/14	1	339.00	0	0.00	341.50	1	5,064	0.02%
2023/07/13	5	337.50	4	349.00	332.00	1	5,129	0.02%
2023/07/06	0	0.00	1	344.50	356.00	-1	5,418	-0.02%
2023/07/05	1	360.00	0	0.00	346.50	1	5,422	0.02%
2023/07/04	11	382.64	13	384.73	372.00	-2	5,434	-0.04%
2023/07/03	4	365.75	24	365.12	372.00	-20	5,292	-0.38%
2023/06/30	9	326.78	5.1	332.45	338.50	3.9	5,151	0.08%
2023/06/29	0	309.60	0	0.00	317.00	0	5,054	0.00%
2023/06/28	6	305.75	8	309.50	305.00	-2	5,014	-0.04%
2023/06/27	3	316.67	24	327.21	306.50	-21	4,955	-0.42%
2023/06/26	2	340.50	1	344.50	340.00	1	4,926	0.02%
2023/06/20	0	0.00	1	304.50	305.50	-1	5,081	-0.02%
2023/06/19	1	320.00	1	310.00	309.00	0	5,167	0.00%
2023/06/16	0	0.00	1	301.50	317.00	-1	5,260	-0.02%
2023/06/15	1	313.52	13	311.81	314.50	-12	5,260	-0.23%
2023/06/14	10	321.55	10	323.00	323.00	0	5,265	0.00%
2023/06/13	0	306.50	33	305.79	306.00	-33	5,249	-0.63%
2023/06/12	12	296.71	10	293.50	293.50	2	5,240	0.04%
2023/06/09	35	291.21	8	291.94	292.50	27	5,220	0.52%
2023/06/08	2	278.00	0	0.00	267.00	2	5,181	0.04%
2023/06/07	6	272.08	5	273.20	280.50	1	5,172	0.02%
2023/06/06	3	269.17	2	271.00	266.50	1	5,029	0.02%
2023/06/05	4	272.13	7	269.22	267.50	-3	4,959	-0.06%
2023/06/02	35.2	273.21	41.4	274.85	270.50	-6.2	4,884	-0.13%
2023/06/01	48	257.73	11	260.55	264.00	37	4,681	0.79%
2023/05/31	3	247.83	5	249.10	246.50	-2	4,489	-0.04%
2023/05/30	5	258.96	2	261.50	253.50	3	4,491	0.07%
2023/05/29	44.1	263.25	64	256.73	254.00	-19.9	4,536	-0.44%
2023/05/26	24	256.71	8.1	262.93	268.50	15.9	4,468	0.36%
2023/05/25	2	245.00	8	246.75	244.50	-6	4,509	-0.13%
2023/05/24	67	246.56	74	243.56	242.50	-7	4,672	-0.15%
2023/05/23	57	240.88	57.2	243.85	243.50	-0.2	4,606	0.00%
2023/05/22	6	228.67	7	231.64	230.00	-1	4,495	-0.02%
2023/05/19	76	234.56	82	230.54	225.50	-6	4,627	-0.13%
2023/05/18	6	214.08	13	217.46	223.50	-7	4,574	-0.15%
2023/05/17	3	208.00	3	210.50	208.50	0	4,629	0.00%
2023/05/16	4	209.00	5	208.60	207.50	-1	4,796	-0.02%
2023/05/15	13	208.46	30	207.58	207.00	-17	5,002	-0.34%
2023/05/12	2	207.52	3	212.33	215.50	-1	5,211	-0.02%
2023/05/11	0	0.00	1	209.00	209.00	-1	5,660	-0.02%
2023/05/10	7	210.86	6	212.00	212.00	1	5,851	0.02%
2023/05/09	5	209.90	5	210.50	207.50	0	5,973	0.00%
2023/05/08	16	207.16	6	211.83	208.00	10	5,994	0.17%
2023/05/05	0	0.00	1	199.50	198.00	-1	6,034	-0.02%
2023/05/04	2	196.75	3	198.50	198.50	-1	6,257	-0.02%
2023/05/03	5	200.40	7	200.86	197.50	-2	6,646	-0.03%
2023/05/02	8	204.25	8	206.31	205.50	0	7,018	0.00%
2023/04/28	12	199.32	12	197.00	198.50	0	7,431	0.00%
2023/04/27	3	189.33	1	195.50	196.00	2	7,850	0.03%
2023/04/26	8	191.09	16	195.63	195.50	-8	8,020	-0.10%
2023/04/25	15	194.03	10	196.00	190.50	5	8,054	0.06%
2023/04/24	10	203.00	1	201.00	201.00	9	8,208	0.11%
2023/04/21	24	206.02	23	205.13	201.50	1	8,469	0.01%
2023/04/20	23	215.48	11	211.50	210.00	12	8,548	0.14%
2023/04/19	4	228.38	2	230.75	225.00	2	8,703	0.02%
2023/04/18	4	232.00	7.1	234.80	228.50	-3.1	8,905	-0.03%
2023/04/17	13	247.62	9	246.50	241.00	4	9,058	0.04%
2023/04/14	2	243.75	5	245.90	252.00	-3	9,109	-0.03%
2023/04/12	0	0.00	2	244.00	244.50	-2	10,027	-0.02%
2023/04/11	0	0.00	0.1	240.00	242.00	-0.1	10,398	0.00%
2023/04/10	1	238.00	0	0.00	240.00	1	10,502	0.01%
2023/04/07	0	0.00	27	231.00	236.50	-27	10,649	-0.25%
2023/04/06	0	0.00	8	234.75	232.00	-8	10,845	-0.07%
2023/03/31	0	0.00	1	231.00	234.00	-1	11,231	-0.01%
2023/03/30	0	223.00	2	226.00	227.00	-2	11,471	-0.02%
2023/03/28	44	223.23	0	0.00	221.00	44	12,043	0.37%
2023/03/27	21	220.69	17	221.24	223.00	4	12,122	0.03%
2023/03/24	12	216.38	33	218.65	214.50	-21	12,140	-0.17%
2023/03/23	4.3	224.59	3	227.17	222.50	1.3	12,378	0.01%
2023/03/22	7	235.07	1	241.00	233.00	6	12,427	0.05%
2023/03/21	2	242.75	10.2	243.73	240.50	-8.2	12,444	-0.07%
2023/03/20	1	241.00	0	0.00	239.50	1	12,479	0.01%
2023/03/17	0	0.00	6	232.00	232.50	-6	12,847	-0.05%
2023/03/15	2	226.50	0.1	228.45	226.50	1.9	13,217	0.01%
2023/03/14	9	213.17	1	215.00	216.00	8	13,305	0.06%
2023/03/13	3.3	215.76	3	213.00	213.00	0.3	13,433	0.00%
2023/03/10	0.1	229.67	2	221.00	220.50	-1.9	13,587	-0.01%
2023/03/09	6	233.00	3.1	232.18	232.50	2.9	13,835	0.02%
2023/03/08	2	235.00	1	235.50	235.50	1	14,255	0.01%
2023/03/07	2	234.50	0	0.00	233.50	2	14,437	0.01%
2023/03/06	6	233.00	2	235.28	235.00	4	14,655	0.03%
2023/03/03	10	236.10	2	235.50	234.00	8	15,128	0.05%
2023/03/02	5	245.00	2	243.00	241.00	3	15,599	0.02%
2023/03/01	9	244.33	14	246.71	244.50	-5	15,637	-0.03%
2023/02/24	4	236.25	8	238.63	239.00	-4	15,651	-0.03%
2023/02/23	27.1	237.07	6	234.67	234.00	21.1	16,017	0.13%
2023/02/22	4	239.38	10	241.30	242.00	-6	15,983	-0.04%
2023/02/21	0	0.00	9	238.00	239.00	-9	16,267	-0.06%
2023/02/20	3	232.50	3	234.17	236.00	0	16,383	0.00%
2023/02/17	17	237.06	10	237.60	232.50	7	16,529	0.04%
2023/02/16	2	238.25	4	238.63	240.00	-2	16,582	-0.01%
2023/02/15	9	235.44	1	235.00	234.50	8	16,915	0.05%
2023/02/14	8	237.62	7	233.93	233.50	1	17,106	0.01%
2023/02/13	15	234.20	22	235.34	237.00	-7	17,575	-0.04%
2023/02/10	21	232.74	17	233.12	229.00	4	18,189	0.02%
2023/02/09	32	231.36	33.2	232.70	230.00	-1.2	18,423	-0.01%
2023/02/08	7.2	220.91	7	222.71	219.00	0.2	18,190	0.00%
2023/02/07	14	217.36	14.2	217.18	217.00	-0.2	18,165	0.00%
2023/02/06	5.1	213.00	5.6	214.95	217.50	-0.6	18,269	0.00%
2023/02/03	17.3	215.82	11.4	214.63	212.50	5.9	18,329	0.03%
2023/02/02	9.2	216.55	10.4	216.23	214.00	-1.2	18,361	-0.01%
2023/02/01	27	215.74	33	217.01	212.50	-6	18,399	-0.03%
2023/01/31	29	205.69	27	207.33	212.50	2	18,251	0.01%
2023/01/30	49	207.20	33.6	205.61	200.00	15.4	18,022	0.09%
2023/01/17	36.6	196.57	39	197.73	205.50	-2.5	17,738	-0.01%
2023/01/16	16.1	183.85	16	180.47	187.00	0.1	17,413	0.00%
2023/01/13	11	180.55	12	181.29	180.00	-1	17,381	-0.01%
2023/01/12	24.6	185.58	19	183.47	180.00	5.6	17,521	0.03%
2023/01/11	30	186.65	30.6	186.84	186.00	-0.6	17,472	0.00%
2023/01/10	16	183.66	14	185.21	181.50	2	17,540	0.01%
2023/01/09	154	185.98	54	184.57	183.00	100	17,679	0.57%	大買/
2023/01/06	71	184.74	19	183.79	183.50	52	17,642	0.29%
2023/01/05	120	180.44	22	181.86	179.00	98	17,648	0.56%	大買/
2023/01/04	24	190.04	22	190.05	186.00	2	17,784	0.01%
2023/01/03	25	186.14	25	187.94	193.50	0	17,906	0.00%
2022/12/30	66	184.23	85	183.44	188.00	-19	18,202	-0.10%
2022/12/29	19.1	173.77	21.1	171.65	179.50	-2	18,410	-0.01%
2022/12/28	7	172.50	9	171.72	171.50	-2	18,224	-0.01%
2022/12/27	27	172.63	16	172.97	172.50	11	18,331	0.06%
2022/12/26	18	182.61	16	176.94	174.00	2	18,266	0.01%
2022/12/23	77	174.92	29	180.71	183.50	48	18,174	0.26%
2022/12/22	47	173.33	46	171.63	171.00	1	17,821	0.01%
2022/12/21	10	170.55	10	170.65	167.50	0	17,658	0.00%
2022/12/20	61	173.12	62	172.74	168.00	-1	17,592	-0.01%
2022/12/19	5.1	171.11	37	169.80	171.50	-32	17,281	-0.18%
2022/12/16	7	172.43	8	170.06	169.00	-1	17,330	-0.01%
2022/12/15	37	179.09	37	179.80	178.50	0	17,300	0.00%
2022/12/14	37	173.93	12	171.54	178.50	25	17,038	0.15%
2022/12/13	17	164.03	3	162.50	162.50	14	16,940	0.08%
2022/12/12	25	170.30	24	168.90	166.00	1	16,904	0.01%
2022/12/09	77	176.00	75	172.48	171.00	2	16,826	0.01%
2022/12/08	14	166.04	19.1	167.15	171.00	-5.1	16,541	-0.03%
2022/12/07	21	161.26	8	163.06	164.00	13	16,413	0.08%
2022/12/06	3	166.83	11	164.23	166.50	-8	16,349	-0.05%
2022/12/05	1	171.48	5	170.00	166.50	-4	16,450	-0.02%
2022/12/02	10	167.15	2	167.00	165.00	8	16,512	0.05%
2022/12/01	10	167.90	15	167.27	167.00	-5	16,564	-0.03%
2022/11/30	89	165.47	55	166.93	162.50	34	16,455	0.21%
2022/11/29	7	163.50	4	161.38	159.00	3	16,244	0.02%
2022/11/28	10	160.50	10	161.65	164.00	0	16,447	0.00%
2022/11/25	31	165.53	31	163.77	161.50	0	16,665	0.00%
2022/11/24	16	159.34	18	158.83	163.00	-2	16,443	-0.01%
2022/11/23	4	149.00	5	149.20	148.50	-1	16,101	-0.01%
2022/11/22	23	147.80	21	148.40	146.50	2	16,075	0.01%
2022/11/21	48	155.18	46	153.63	150.50	2	16,110	0.01%
2022/11/18	8	149.44	4	145.75	146.00	4	15,705	0.03%
2022/11/17	55	153.18	71	151.58	152.50	-16	15,663	-0.10%
2022/11/16	12	147.96	15.1	147.31	150.50	-3.1	15,234	-0.02%
2022/11/15	14.1	145.55	15	146.13	146.50	-0.9	15,095	-0.01%
2022/11/14	4.9	147.78	4	148.13	149.50	0.9	15,105	0.01%
2022/11/11	18.1	143.81	28	145.96	145.00	-9.9	15,192	-0.07%
2022/11/10	60	136.93	47	135.01	136.50	13	14,882	0.09%
2022/11/09	48	147.32	48.3	146.39	138.50	-0.3	14,565	0.00%
2022/11/08	43	146.72	48	147.21	141.00	-5	13,981	-0.04%
2022/11/07	25	138.54	36.5	142.70	146.00	-11.5	13,448	-0.09%
2022/11/04	9	128.28	12	130.79	133.00	-3	13,181	-0.02%
2022/11/03	11	121.50	9	120.72	121.00	2	12,956	0.02%
2022/11/02	65	122.85	72	120.78	119.50	-7	12,825	-0.05%
2022/11/01	17.7	118.16	10	118.60	120.00	7.7	12,621	0.06%
2022/10/31	12	117.50	9.6	117.30	117.00	2.4	12,485	0.02%
2022/10/28	12.3	113.98	64	112.48	113.00	-51.7	12,307	-0.42%
2022/10/27	69.3	108.03	13	115.04	115.50	56.3	12,127	0.46%
2022/10/26	4	103.75	3	104.83	105.00	1	11,987	0.01%
2022/10/25	2	108.00	26	104.12	105.00	-24	12,115	-0.20%
2022/10/24	5	113.30	20	109.88	108.00	-15	12,028	-0.12%
2022/10/21	8	110.69	36	110.57	111.50	-28	11,999	-0.23%
2022/10/20	10	114.10	7	115.86	115.00	3	11,822	0.03%
2022/10/19	4	122.38	43	120.92	118.50	-39	11,590	-0.34%
2022/10/18	138	126.70	64	123.75	122.00	74	11,429	0.65%	大買/
2022/10/17	28	120.38	41	121.71	122.50	-13	11,074	-0.12%
2022/10/14	35	122.20	4	124.50	127.00	31	10,824	0.29%
2022/10/13	26	116.54	29	115.97	115.50	-3	10,775	-0.03%
2022/10/12	58.3	122.06	58	123.16	123.50	0.3	10,604	0.00%
2022/10/11	20	125.63	19	126.39	123.00	1	10,259	0.01%
2022/10/07	56	135.01	53	133.61	130.50	3	9,932	0.03%
2022/10/06	37	133.12	48	133.09	140.00	-11	9,251	-0.12%
2022/10/05	8	122.81	9	125.22	127.50	-1	8,418	-0.01%
2022/10/04	4	111.50	9	112.72	116.00	-5	8,242	-0.06%
2022/10/03	0	0.00	0	107.00	107.00	0	8,050	0.00%
2022/09/30	6	101.83	5	100.08	105.00	1	7,969	0.01%
2022/09/29	5	105.00	0	0.00	102.50	5	7,855	0.06%
2022/09/28	6	105.42	1	102.00	102.00	5	7,813	0.06%
2022/09/27	2	106.00	2	107.00	108.50	0	7,744	0.00%
2022/09/26	2	107.25	18	106.03	103.00	-16	7,655	-0.21%
2022/09/23	5	109.30	5	108.70	107.50	0	7,572	0.00%
2022/09/22	10	112.80	40	109.45	115.00	-30	7,463	-0.40%
2022/09/21	5	110.20	5	111.50	109.00	0	7,371	0.00%
2022/09/20	4	112.38	4	113.13	113.50	0	7,330	0.00%
2022/09/19	2	112.50	17	113.32	111.00	-15	7,240	-0.21%
2022/09/16	2	114.50	4	114.50	114.50	-2	7,200	-0.03%
2022/09/15	4	114.50	4	115.00	113.50	0	7,211	0.00%
2022/09/14	7	112.79	3	112.17	112.50	4	7,138	0.06%
2022/09/13	25	117.26	1	112.50	113.00	24	7,095	0.34%
2022/09/12	18	118.83	4	120.00	116.00	14	6,983	0.20%
2022/09/08	3	114.17	73	115.41	115.50	-70	6,819	-1.03%
2022/09/07	8	112.94	7	113.21	113.50	1	6,746	0.01%
2022/09/06	79	107.44	31.4	108.56	109.00	47.6	6,626	0.72%
2022/09/05	10	111.35	28.1	109.42	111.00	-18.1	6,550	-0.28%
2022/09/02	12	115.96	11	117.55	111.00	1	6,382	0.02%
2022/09/01	78	115.85	79	113.87	113.00	-1	6,102	-0.02%
2022/08/31	15	109.13	31	109.69	114.00	-16	5,722	-0.28%
2022/08/30	5	99.26	9	103.61	104.00	-4	5,515	-0.07%
2022/08/29	2	94.10	1	94.53	94.90	1	5,373	0.02%
2022/08/26	17	93.30	9	96.14	96.40	8	5,309	0.15%
2022/08/25	3	90.82	1.1	90.49	91.80	1.9	5,105	0.04%
2022/08/24	13.4	89.05	23	89.46	87.50	-9.7	4,994	-0.19%
2022/08/23	18.1	89.19	17.1	88.07	88.80	1	4,887	0.02%
2022/08/22	2.3	91.50	9	89.24	89.10	-6.8	4,836	-0.14%
2022/08/19	28	90.70	12.3	91.10	92.40	15.7	4,832	0.32%
2022/08/18	23	86.74	23	87.44	89.20	0	4,704	0.00%
2022/08/17	25	85.40	11	85.19	85.90	14	4,502	0.31%
2022/08/16	18	79.92	2	81.75	81.70	16	4,499	0.36%
2022/08/15	23	79.99	1	79.60	79.60	22	4,497	0.49%
2022/08/12	32	83.35	45	84.61	81.30	-13	4,427	-0.29%
2022/08/11	91	81.38	39	83.51	85.20	52	4,102	1.27%
2022/08/10	9	77.32	9	76.84	77.50	0	3,838	0.00%
2022/08/09	16	77.61	68	77.03	77.10	-52	3,806	-1.37%
2022/08/08	11	78.20	89	77.30	78.80	-78	3,728	-2.09%
2022/08/05	3	77.90	2	78.70	78.70	1	3,627	0.03%
2022/08/04	1	78.60	31	78.45	78.90	-30	3,567	-0.84%
2022/08/03	130	80.10	54	79.02	79.40	76	3,511	2.16%	大買/
2022/08/02	51	82.38	8	82.75	83.40	43	3,405	1.26%
2022/08/01	30	79.70	28	82.50	85.40	2	3,253	0.06%
2022/07/29	68	78.31	17.2	76.59	78.60	50.8	2,940	1.73%
2022/07/28	8	70.45	10	70.87	71.50	-2	2,846	-0.07%
2022/07/27	4	67.48	5	67.08	68.70	-1	2,680	-0.04%
2022/07/26	2	68.20	3	67.13	68.40	-1	2,662	-0.04%
2022/07/22	0	0.00	1	68.40	68.40	-1	2,622	-0.04%
2022/07/21	4	67.55	3	67.10	67.90	1	2,602	0.04%
2022/07/20	4	65.75	4	66.95	67.30	0	2,532	0.00%
2022/07/19	3	62.43	2	62.90	64.70	1	2,385	0.04%
2022/07/18	1	59.20	0	0.00	58.90	1	2,304	0.04%
2022/07/15	1	59.40	1	58.00	57.90	0	2,301	0.00%
2022/07/14	0	0.00	2	56.80	57.50	-2	2,298	-0.09%
2022/07/08	2	56.00	0	0.00	56.30	2	2,295	0.09%
2022/07/06	0	0.00	3	54.00	54.00	-3	2,310	-0.13%
2022/07/04	1	57.20	1	58.20	56.70	0	2,378	0.00%
2022/07/01	1	61.00	1	57.00	57.00	0	2,410	0.00%
2022/06/30	1	67.60	0	0.00	61.20	1	2,464	0.04%
2022/06/29	1	66.50	1	68.00	68.00	0	2,459	0.00%
2022/06/28	2	65.35	1	66.00	66.30	1	2,490	0.04%
2022/06/27	3	69.70	3	69.27	68.30	0	2,501	0.00%
2022/06/24	3	68.97	3	68.83	68.80	0	2,506	0.00%
2022/06/23	3	68.97	1	68.20	68.20	2	2,580	0.08%
2022/06/22	0	0.00	1	67.10	66.20	-1	2,563	-0.04%
2022/06/21	2	66.55	6	65.37	67.60	-4	2,660	-0.15%
2022/06/20	1	64.30	0	0.00	63.10	1	2,687	0.04%
2022/06/17	1	66.70	2	66.65	67.30	-1	2,744	-0.04%
2022/06/16	9	69.36	3	68.73	66.30	6	2,845	0.21%
2022/06/15	8	69.49	5	70.78	70.00	3	2,872	0.10%
2022/06/14	0	0.00	1	66.50	66.00	-1	2,789	-0.04%
2022/06/13	3	71.30	2	71.90	72.00	1	2,754	0.04%
2022/06/10	5	71.86	1	71.60	72.00	4	2,767	0.14%
2022/06/09	0	0.00	10	68.00	68.90	-10	2,724	-0.37%
2022/06/02	2	66.40	2	66.35	65.30	0	3,014	0.00%
2022/05/26	13	65.40	13	66.09	65.50	0	2,852	0.00%
2022/05/25	2	63.75	16	65.29	66.00	-14	2,734	-0.51%
2022/05/23	1	57.20	4	57.95	60.20	-3	2,434	-0.12%
2022/05/20	1	53.70	0	0.00	54.80	1	2,369	0.04%
2022/05/17	0	54.80	0	0.00	53.20	0	2,355	0.00%
2022/05/06	2	54.10	0	0.00	54.30	2	2,339	0.09%
2022/05/05	0	0.00	1	56.50	56.30	-1	2,331	-0.04%
2022/04/25	5	53.22	9	52.91	52.90	-4	2,273	-0.18%
2022/04/22	3	54.80	2	54.70	54.80	1	2,267	0.04%
2022/04/21	3	55.97	0	0.00	55.50	3	2,265	0.13%
2022/04/18	1	56.10	0	0.00	55.60	1	2,243	0.04%
2022/04/14	2	57.75	0	0.00	56.70	2	2,207	0.09%
2022/04/12	0	0.00	6	60.10	58.80	-6	2,171	-0.28%
2022/04/11	1	61.40	1	60.60	59.70	0	2,170	0.00%
2022/04/08	0	0.00	2	65.30	66.30	-2	2,101	-0.10%
2022/04/06	1	70.70	1	67.90	66.30	0	2,061	0.00%
2022/04/01	1	69.10	0	0.00	67.60	1	1,982	0.05%
2022/03/31	2	70.25	2	68.95	67.90	0	1,970	0.00%
2022/03/30	0	69.20	0	0.00	68.20	0	1,909	0.00%
2022/03/29	0	0.00	0	69.70	69.00	0	1,872	0.00%
2022/03/28	1	70.09	4	70.40	70.50	-3	1,846	-0.16%
2022/03/25	0	0.00	5	67.22	67.30	-5	1,744	-0.29%
2022/03/24	1	69.80	4	69.50	70.50	-3	1,733	-0.17%
2022/03/23	3.2	67.48	10	68.49	67.20	-6.8	1,610	-0.42%
2022/03/22	10	68.24	5	67.62	68.50	5	1,558	0.32%
2022/03/21	11	67.42	7	65.93	68.20	4	1,475	0.27%
2022/03/18	10	65.34	10	65.13	64.60	0	1,337	0.00%
2022/03/16	8	58.95	0	0.00	58.90	8	1,164	0.69%
2022/03/15	1.2	59.34	0	0.00	58.80	1.2	1,116	0.11%
2022/03/11	5.5	62.08	0	0.00	65.30	5.5	991	0.55%
2022/03/09	1	62.00	6	62.48	62.00	-5	839	-0.60%
2022/03/08	0	0.00	1	58.50	57.90	-1	699	-0.14%
2022/03/07	0	0.00	26	56.79	56.30	-26	619	-4.20%
2022/02/15	1	51.40	1	50.30	50.30	0	721	0.00%
2022/02/14	5	51.30	0	0.00	51.40	5	725	0.69%
2022/01/24	0	0.00	1	51.10	52.80	-1	823	-0.12%
2022/01/14	0	53.00	0	0.00	53.80	0	920	0.00%
2022/01/11	0	0.00	1	56.70	55.80	-1	905	-0.11%
2022/01/10	1	58.20	5	57.54	58.00	-4	900	-0.44%
2022/01/05	1	60.00	0	0.00	59.70	1	875	0.11%
2022/01/04	6	60.95	0	0.00	60.80	6	866	0.69%
2021/12/30	0	0.00	1	62.90	64.40	-1	840	-0.12%
2021/12/29	3	65.37	2	63.70	63.30	1	829	0.12%
2021/12/27	0	0.00	4	62.65	62.40	-4	793	-0.50%
2021/12/24	1	59.60	0	0.00	59.00	1	775	0.13%
2021/12/23	2	59.30	0	0.00	60.00	2	776	0.26%
2021/12/22	1	60.60	0	0.00	59.20	1	776	0.13%
2021/12/20	3	63.83	3	64.33	63.40	0	749	0.00%
2021/12/17	0	0.00	2	61.40	61.70	-2	699	-0.29%
2021/12/16	0	0.00	2	61.80	61.60	-2	694	-0.29%
2021/12/10	0	0.00	2	60.40	60.60	-2	669	-0.30%
2021/12/09	1	59.60	1	59.80	59.80	0	668	0.00%
2021/12/08	1	59.40	2	60.40	60.60	-1	665	-0.15%
2021/12/07	1	59.20	2	59.50	59.50	-1	659	-0.15%
2021/12/06	3	61.83	6	60.55	60.40	-3	653	-0.46%
2021/12/03	3	61.77	2	62.40	61.00	1	638	0.16%
2021/11/30	0	0.00	1	59.70	59.60	-1	579	-0.17%
2021/11/29	0	0.00	1	55.60	58.10	-1	566	-0.18%
2021/11/26	2	58.20	0	0.00	57.20	2	559	0.36%
2021/11/25	1	60.50	1	60.90	59.10	0	549	0.00%
2021/11/23	1	57.40	1	57.80	57.70	0	531	0.00%
2021/11/22	0	0.00	1	60.20	58.50	-1	525	-0.19%
2021/11/19	0	0.00	1	57.50	58.00	-1	500	-0.20%
2021/11/15	2	55.70	0	0.00	56.30	2	465	0.43%
2021/11/12	0	0.00	1	55.30	55.80	-1	453	-0.22%
2021/11/11	1	52.20	0	0.00	53.60	1	421	0.24%
2021/11/10	1	53.50	1	53.30	53.30	0	415	0.00%
2021/11/08	6	51.97	2	52.30	52.40	4	360	1.11%
2021/11/05	2	50.30	2	50.65	50.60	0	348	0.00%
2021/11/02	0	0.00	1	50.50	50.50	-1	347	-0.29%
2021/11/01	1	51.00	2	51.25	52.20	-1	336	-0.30%
2021/10/27	1	49.35	0	0.00	49.50	1	324	0.31%
2021/10/26	0	0.00	6	48.62	49.95	-6	268	-2.23%
2021/10/25	1	44.00	1	45.30	45.45	0	236	0.00%
2021/10/22	0	0.00	3	44.35	44.40	-3	235	-1.27%
2021/10/21	0	0.00	3	44.52	44.35	-3	240	-1.25%
2021/10/18	0	0.00	1	43.65	43.70	-1	272	-0.37%
2021/10/15	0	0.00	3	42.95	43.00	-3	278	-1.08%
2021/09/08	5	44.10	0	0.00	44.00	5	393	1.27%
2021/09/02	1	46.30	0	0.00	45.85	1	394	0.25%
2021/08/09	1	49.60	0	0.00	49.35	1	403	0.25%
2021/08/04	0	0.00	2	50.85	51.00	-2	434	-0.46%
2021/08/03	1	50.70	1	51.00	51.40	0	439	0.00%
2021/08/02	0	0.00	1	51.00	51.70	-1	428	-0.23%
2021/07/28	0	0.00	1	49.50	49.00	-1	421	-0.24%
2021/07/27	1	50.20	0	0.00	50.10	1	441	0.23%
2021/07/21	0	0.00	1	48.90	48.65	-1	422	-0.24%
2021/07/20	0	0.00	14	48.53	49.70	-14	422	-3.31%
2021/07/16	0	0.00	1	49.20	49.20	-1	425	-0.24%
2021/07/15	1	49.30	5	49.23	49.30	-4	440	-0.91%
2021/07/14	15	50.31	1	50.50	49.65	14	448	3.12%
2021/07/13	1	49.80	2	51.75	51.80	-1	459	-0.22%
2021/07/08	0	0.00	4	47.03	47.15	-4	465	-0.86%
2021/06/28	2	47.13	0	0.00	47.20	2	545	0.37%
2021/06/11	4	47.33	0	0.00	46.30	4	582	0.69%
2021/06/10	14	46.22	0	0.00	46.85	14	586	2.39%
2021/06/09	5	45.00	0	0.00	45.00	5	587	0.85%
2021/06/04	0	0.00	10	44.73	44.50	-10	595	-1.68%
2021/06/03	3	45.10	0	0.00	45.10	3	600	0.50%
2021/06/01	7	45.16	0	0.00	45.20	7	604	1.16%
2021/05/13	0	0.00	2	41.00	42.65	-2	608	-0.33%
2021/05/05	0	0.00	3	48.15	48.60	-3	632	-0.47%
2021/04/26	1	53.50	0	0.00	53.50	1	764	0.13%
2021/04/19	4	57.90	1	58.00	57.60	3	835	0.36%
2021/04/12	0	0.00	8	54.30	53.20	-8	845	-0.95%
2021/04/09	7	54.44	0	0.00	54.30	7	869	0.81%
2021/04/08	1	57.30	3	56.40	56.90	-2	871	-0.23%
2021/04/07	0	0.00	2	56.00	55.90	-2	849	-0.24%
2021/03/29	2	54.65	2	54.70	54.70	0	825	0.00%
2021/03/22	1	53.00	0	0.00	54.70	1	839	0.12%
2021/03/08	0	0.00	3	53.20	53.20	-3	858	-0.35%
2021/03/05	3	52.90	0	0.00	52.70	3	861	0.35%
2021/02/18	0	0.00	1	54.00	54.30	-1	926	-0.11%
2021/02/03	2	53.10	0	0.00	52.30	2	950	0.21%
2021/02/02	3	53.23	0	0.00	53.00	3	960	0.31%
2021/02/01	0	0.00	1	53.70	53.60	-1	980	-0.10%
2021/01/27	0	0.00	1	60.00	59.30	-1	948	-0.11%
2021/01/26	1	58.70	0	0.00	59.20	1	952	0.11%
2021/01/22	5	58.98	3	60.60	59.90	2	920	0.22%
2021/01/21	1	55.50	0	0.00	56.30	1	825	0.12%
2021/01/20	1	54.60	0	0.00	53.50	1	806	0.12%
2021/01/19	1	56.00	0	0.00	54.60	1	796	0.13%
2021/01/18	5	55.00	0	0.00	54.70	5	789	0.63%
2021/01/15	6	56.50	2	57.25	56.50	4	781	0.51%
2021/01/14	1	58.60	1	60.90	59.00	0	764	0.00%
2021/01/13	2	61.10	1	60.00	60.00	1	737	0.14%
2021/01/12	0	0.00	9	57.60	57.10	-9	686	-1.31%
2021/01/11	2	59.80	4	59.98	59.40	-2	687	-0.29%
2021/01/08	2	59.80	1	59.60	59.30	1	679	0.15%
2021/01/07	1	57.10	1	57.00	58.40	0	645	0.00%
2021/01/06	1	56.00	0	0.00	57.10	1	637	0.16%
2021/01/04	7	57.24	2	57.30	57.20	5	612	0.82%
2020/12/29	1	54.70	1	53.60	53.70	0	572	0.00%
2020/12/18	2	54.20	0	0.00	53.40	2	610	0.33%
2020/12/17	0	0.00	2	52.30	52.30	-2	607	-0.33%
2020/12/14	0	0.00	1	52.00	52.80	-1	610	-0.16%
2020/12/10	0	0.00	5	52.70	52.50	-5	616	-0.81%
2020/12/08	0	0.00	1	54.10	54.20	-1	623	-0.16%
2020/12/07	1	54.80	0	0.00	54.10	1	628	0.16%
2020/12/01	1	55.30	0	0.00	55.50	1	625	0.16%
2020/11/25	7	56.87	6	56.00	56.00	1	653	0.15%
2020/11/24	1	56.20	0	0.00	56.00	1	648	0.15%
2020/11/17	1	54.90	1	55.30	54.50	0	679	0.00%
2020/11/12	5	55.90	0	0.00	55.40	5	742	0.67%
2020/11/11	2	53.95	2	53.70	54.20	0	733	0.00%
2020/11/05	0	0.00	1	49.70	49.50	-1	743	-0.13%
2020/11/03	2	49.90	0	0.00	50.20	2	803	0.25%
2020/10/29	0	0.00	1	47.00	47.70	-1	846	-0.12%
2020/10/26	1	49.55	0	0.00	49.40	1	895	0.11%
2020/10/21	0	0.00	2	50.90	50.30	-2	968	-0.21%
2020/10/19	1	50.30	1	50.10	50.80	0	1,051	0.00%
2020/10/16	1	49.10	0	0.00	48.40	1	1,107	0.09%
2020/10/15	3	50.40	1	49.45	49.45	2	1,158	0.17%
2020/10/14	0	0.00	1	49.50	50.20	-1	1,211	-0.08%
2020/10/12	2	51.20	2	50.10	50.00	0	1,630	0.00%
2020/09/25	1	50.30	6	50.77	50.20	-5	1,895	-0.26%
2020/09/24	1	53.30	6	54.60	53.40	-5	1,909	-0.26%
2020/09/22	2	57.35	1	56.80	56.80	1	2,180	0.05%
2020/09/17	1	59.10	1	59.40	58.80	0	2,189	0.00%
2020/09/16	1	58.20	1	58.70	58.20	0	2,204	0.00%
2020/09/15	0	0.00	1	58.70	58.20	-1	2,214	-0.05%
2020/09/10	0	0.00	1	57.00	57.30	-1	2,310	-0.04%
2020/09/08	0	0.00	1	56.90	57.00	-1	2,334	-0.04%
2020/09/04	1	57.50	0	0.00	57.40	1	2,448	0.04%
2020/09/03	1	61.00	2	59.25	59.10	-1	2,529	-0.04%
2020/09/01	1	59.20	0	0.00	59.00	1	2,645	0.04%
2020/08/31	1	59.40	0	0.00	59.40	1	2,661	0.04%
2020/08/28	4	58.60	0	0.00	58.60	4	2,739	0.15%
2020/08/25	1	56.40	0	0.00	56.40	1	2,804	0.04%
2020/08/20	2	56.65	4	56.35	56.20	-2	2,942	-0.07%
2020/08/19	2	63.45	1	62.90	62.00	1	2,946	0.03%
2020/08/18	1	62.30	0	0.00	61.60	1	2,990	0.03%
2020/08/14	0	0.00	3	60.30	62.20	-3	3,187	-0.09%
2020/08/13	0	0.00	1	61.70	61.50	-1	3,364	-0.03%
2020/08/12	0	0.00	3	61.40	61.20	-3	3,500	-0.09%
2020/08/10	7	63.39	7	63.47	63.10	0	3,551	0.00%
2020/08/07	1	66.80	0	0.00	66.70	1	3,547	0.03%
2020/08/06	3	68.67	0	0.00	67.80	3	3,630	0.08%
2020/08/05	1	68.90	5	68.30	69.30	-4	3,682	-0.11%
2020/08/03	1	67.20	2	67.20	67.10	-1	3,754	-0.03%
2020/07/31	1	67.20	1	66.30	66.20	0	3,784	0.00%
2020/07/30	1	67.70	0	0.00	66.80	1	3,795	0.03%
2020/07/29	1	65.50	2	66.95	67.40	-1	3,866	-0.03%
2020/07/27	7	69.81	5	69.90	69.50	2	3,896	0.05%
2020/07/23	2	73.85	2	73.10	71.80	0	3,912	0.00%
2020/07/22	7	71.73	4	71.38	71.70	3	3,936	0.08%
2020/07/21	4	70.65	6	70.78	70.00	-2	3,892	-0.05%
2020/07/20	2	69.30	1	69.10	69.10	1	3,870	0.03%
2020/07/17	7	72.14	38	71.61	69.50	-31	3,862	-0.80%
2020/07/16	50	74.69	24	74.70	75.30	26	3,786	0.69%
2020/07/15	1	70.20	8	71.84	68.50	-7	3,581	-0.20%
2020/07/14	1	67.90	3	68.47	68.50	-2	3,541	-0.06%
2020/07/13	3	69.27	2	69.80	69.30	1	3,568	0.03%
2020/07/08	0	0.00	1	68.90	68.90	-1	3,616	-0.03%
2020/07/07	3	69.50	6	69.25	68.80	-3	3,634	-0.08%
2020/07/06	7	68.89	0	0.00	70.10	7	3,701	0.19%
2020/07/03	22	68.43	1	68.90	68.60	21	3,739	0.56%
2020/07/02	33	70.37	30	70.85	70.60	3	3,803	0.08%
2020/07/01	20	69.45	67	69.82	69.90	-47	3,767	-1.25%
2020/06/23	5	63.00	3	63.80	62.60	2	3,973	0.05%
2020/06/22	0	0.00	1	64.70	63.40	-1	4,059	-0.02%
2020/06/19	1	65.70	52	64.94	64.50	-51	4,140	-1.23%
2020/06/18	7	66.37	49	66.17	66.30	-42	4,164	-1.01%
2020/06/17	99	67.11	3	67.47	67.60	96	4,197	2.29%
2020/06/16	7	64.40	3	64.70	64.50	4	4,178	0.10%
2020/06/15	1	63.10	7	63.96	62.80	-6	4,247	-0.14%
2020/06/12	11	62.73	2	62.35	65.00	9	4,313	0.21%
2020/06/11	4	67.55	1	66.30	66.70	3	4,325	0.07%
2020/06/10	0	0.00	3	66.97	69.90	-3	4,380	-0.07%
2020/06/09	30	66.72	4	67.48	65.70	26	4,398	0.59%
2020/06/08	4	73.48	5	73.84	73.00	-1	4,344	-0.02%
2020/06/05	1	72.70	9	73.06	72.90	-8	4,397	-0.18%
2020/06/04	5	74.60	7	75.94	73.50	-2	4,438	-0.05%
2020/06/03	1	75.20	3	74.43	73.80	-2	4,378	-0.05%
2020/06/02	4	73.43	4	73.13	72.10	0	4,365	0.00%
2020/06/01	0	0.00	20	74.20	73.80	-20	4,368	-0.46%
2020/05/29	4	73.83	2	73.70	73.80	2	4,379	0.05%
2020/05/28	1	71.70	0	0.00	72.20	1	4,392	0.02%
2020/05/27	15	75.23	137	74.77	73.00	-122	4,437	-2.75%	大賣/鉅額交易
2020/05/26	3	74.60	6	73.93	74.90	-3	4,450	-0.07%
2020/05/25	9	73.36	13	73.18	74.60	-4	4,551	-0.09%
2020/05/22	141	73.60	16	73.18	71.00	125	4,608	2.71%	大買/鉅額交易
2020/05/21	28	73.92	4	73.43	75.50	24	4,741	0.51%
2020/05/20	29	72.17	18	71.96	71.50	11	4,852	0.23%
2020/05/19	1	68.80	17	67.10	68.70	-16	4,954	-0.32%
2020/05/18	2	63.45	3	63.60	63.20	-1	5,033	-0.02%
2020/05/15	2	61.80	11	64.58	62.50	-9	5,026	-0.18%
2020/05/14	3	66.50	3	66.43	64.50	0	5,059	0.00%
2020/05/13	29	68.75	18	68.64	68.00	11	5,074	0.22%
2020/05/12	3	68.00	1	70.10	70.10	2	5,061	0.04%
2020/05/11	0	0.00	3	65.80	65.60	-3	5,073	-0.06%
2020/05/08	5	66.76	4	67.28	65.70	1	5,099	0.02%
2020/05/07	4	66.10	5	65.88	66.10	-1	5,126	-0.02%
2020/05/06	1	64.00	0	0.00	63.40	1	5,214	0.02%
2020/05/05	5	64.44	3	64.80	64.20	2	5,346	0.04%
2020/05/04	1	63.00	1	63.00	62.90	0	5,361	0.00%
2020/04/30	4	65.75	2	65.20	64.20	2	5,439	0.04%
2020/04/29	0	0.00	1	64.30	63.30	-1	5,537	-0.02%
2020/04/27	1	61.00	7	63.93	64.30	-6	5,709	-0.11%
2020/04/24	5	60.54	0	0.00	60.60	5	5,701	0.09%
2020/04/23	1	62.50	0	0.00	61.10	1	5,762	0.02%
2020/04/22	1	60.40	0	0.00	61.30	1	5,806	0.02%
2020/04/21	0	0.00	4	62.78	62.00	-4	5,838	-0.07%
2020/04/20	1	62.00	8	63.00	61.80	-7	5,917	-0.12%
2020/04/17	13	61.72	1	64.10	61.20	12	5,949	0.20%
2020/04/16	7	63.63	4	63.35	63.00	3	6,062	0.05%
2020/04/15	1	63.00	17	63.38	63.60	-16	6,290	-0.25%
2020/04/14	3	61.70	6	61.50	61.40	-3	6,422	-0.05%
2020/04/13	2	60.10	3	61.10	59.60	-1	6,433	-0.02%
2020/04/10	0	0.00	20	58.70	60.50	-20	6,439	-0.31%
2020/04/09	9	59.73	5	60.60	59.10	4	6,428	0.06%
2020/04/08	2	58.85	1	59.20	58.50	1	6,326	0.02%
2020/04/07	8	58.96	1	58.90	59.00	7	6,280	0.11%
2020/04/06	25	55.93	3	53.50	56.40	22	6,211	0.35%
2020/03/31	4	51.55	22	49.41	49.45	-18	6,107	-0.29%
2020/03/30	1	48.30	1	48.45	48.45	0	6,018	0.00%
2020/03/27	27	47.76	0	0.00	47.10	27	5,993	0.45%
2020/03/26	1	45.45	2	47.43	47.75	-1	5,868	-0.02%
2020/03/25	4	43.63	3	44.15	43.45	1	5,762	0.02%
2020/03/23	0	0.00	6	36.68	37.90	-6	5,622	-0.11%
2020/03/19	2	40.05	13	41.48	40.05	-11	5,563	-0.20%
2020/03/18	4	46.13	3	44.83	44.50	1	5,515	0.02%
2020/03/17	18	45.23	14	46.40	44.85	4	5,438	0.07%
2020/03/16	1	52.60	6	52.95	49.80	-5	5,348	-0.09%
2020/03/13	12	53.44	15	53.53	55.30	-3	5,276	-0.06%
2020/03/12	4	56.08	12	59.45	55.50	-8	5,162	-0.15%
2020/03/11	21	61.16	0	0.00	60.70	21	5,051	0.42%
2020/03/10	2	63.90	28	63.19	65.20	-26	4,978	-0.52%
2020/03/09	6	66.45	3	65.13	63.60	3	4,903	0.06%
2020/03/06	6	70.72	0	0.00	70.60	6	4,832	0.12%
2020/03/05	7	72.21	17	72.87	72.20	-10	4,809	-0.21%
2020/03/04	11	69.96	4	69.95	70.10	7	4,768	0.15%
2020/03/03	15	72.37	3	71.70	71.20	12	4,738	0.25%
2020/03/02	13	70.84	24	70.19	71.10	-11	4,693	-0.23%
2020/02/27	22	71.52	5	74.66	70.20	17	4,637	0.37%
2020/02/26	17	74.82	23	75.63	73.70	-6	4,569	-0.13%
2020/02/25	10	78.43	2	80.65	77.60	8	4,464	0.18%
2020/02/24	19	78.66	26	78.18	78.00	-7	4,310	-0.16%
2020/02/21	19	84.52	17	85.57	82.60	2	4,194	0.05%
2020/02/20	20	82.25	7	83.44	85.00	13	3,978	0.33%
2020/02/19	22	79.99	22	78.60	79.00	0	3,731	0.00%
2020/02/18	43	75.44	0	0.00	74.60	43	3,429	1.25%
2020/02/17	0	0.00	1	72.20	72.10	-1	3,200	-0.03%
2020/02/14	3	71.23	18	73.29	73.20	-15	3,157	-0.48%
2020/02/13	12	71.72	14	71.34	71.20	-2	3,082	-0.06%
2020/02/12	2	73.70	1	73.20	73.70	1	3,017	0.03%
2020/02/11	2	73.15	1	71.90	72.20	1	2,930	0.03%
2020/02/07	18	75.19	35	72.87	72.30	-17	2,770	-0.61%
2020/02/06	8	76.75	6	77.63	76.00	2	2,679	0.07%
2020/02/05	10	75.00	13	76.30	74.50	-3	2,541	-0.12%
2020/02/04	3	72.50	3	72.87	71.70	0	2,382	0.00%
2020/02/03	30	68.03	7	68.20	68.90	23	2,271	1.01%
2020/01/31	14	72.14	6	71.82	72.60	8	2,169	0.37%
2020/01/30	7	78.16	2	80.00	77.40	5	2,006	0.25%
2020/01/20	7	83.60	15	84.13	86.00	-8	1,936	-0.41%
2020/01/17	15	78.13	19	78.88	79.00	-4	1,749	-0.23%
2020/01/16	9	79.60	24	79.53	78.90	-15	1,688	-0.89%
2020/01/15	12	78.60	11	79.71	79.90	1	1,601	0.06%
2020/01/14	10	76.95	19	77.68	79.10	-9	1,518	-0.59%
2020/01/13	34	76.87	9	77.11	78.00	25	1,434	1.74%
2020/01/10	0	0.00	6	71.00	71.90	-6	1,230	-0.49%
2020/01/09	6	70.80	3	72.00	71.20	3	1,164	0.26%
2020/01/08	12	66.97	5	69.40	70.90	7	1,002	0.70%
2020/01/07	4	63.98	12	62.23	64.50	-8	730	-1.10%
2020/01/06	11	59.15	25	59.84	59.90	-14	540	-2.59%
2020/01/03	12	55.87	2	57.15	58.00	10	484	2.07%
2020/01/02	20	56.17	0	0.00	56.30	20	428	4.67%
2019/12/30	0	0.00	3	52.83	52.40	-3	378	-0.79%
2019/12/27	0	0.00	1	54.30	53.70	-1	357	-0.28%
2019/12/25	1	52.00	0	0.00	54.50	1	277	0.36%
2019/12/24	1	50.00	0	0.00	50.00	1	228	0.44%
2019/12/23	0	0.00	1	47.90	49.30	-1	211	-0.47%
2019/12/20	1	46.95	0	0.00	46.35	1	177	0.56%
2019/12/13	0	0.00	2	45.40	45.40	-2	159	-1.26%
2019/12/12	0	0.00	2	45.90	45.70	-2	156	-1.28%
2019/12/10	0	0.00	0.3	45.00	45.30	-0.3	144	-0.21%
2019/12/04	0	0.00	0.1	44.25	44.30	-0.1	135	-0.08%
2019/11/26	2	45.30	0	0.00	45.05	2	127	1.56%
2019/11/25	3	44.55	0	0.00	45.05	3	121	2.47%
2019/11/21	0	0.00	0.5	43.00	43.00	-0.5	100	-0.54%
2019/11/19	1	40.80	0	0.00	41.10	1	85	1.17%
2019/11/06	1	40.35	0	0.00	40.90	1	94	1.06%
2019/10/28	0	0.00	1	39.90	40.05	-1	99	-1.00%
2019/10/24	1	40.00	0	0.00	40.00	1	105	0.94%
2019/09/10	0	0.00	1	42.65	42.25	-1	116	-0.86%
2019/09/09	0	0.00	1	41.80	41.65	-1	115	-0.86%
2019/08/14	0	0.00	1	40.75	39.90	-1	115	-0.87%
2019/08/08	1	41.60	0	0.00	41.75	1	108	0.93%
2019/04/15	1	46.80	1	46.50	46.60	0	215	0.00%
2019/03/18	0	0.00	1	46.60	46.95	-1	174	-0.57%
2019/02/20	0	0.00	1	43.00	43.10	-1	112	-0.89%
2019/02/14	1	41.95	2	41.55	40.90	-1	91	-1.10%
2019/02/13	1	39.30	0	0.00	40.50	1	79	1.25%
2019/01/17	1	37.35	0	0.00	37.35	1	85	1.18%
2019/01/08	0	0.00	1	36.10	36.10	-1	92	-1.08%
2018/12/17	1	38.40	0	0.00	38.20	1	151	0.66%
2018/10/26	1	35.50	0	0.00	34.50	1	325	0.31%
2018/10/23	0	0.00	1	36.65	36.45	-1	337	-0.30%
2018/10/11	0	0.00	2	36.73	36.05	-2	444	-0.45%
2018/10/01	1	47.70	0	0.00	48.00	1	453	0.22%
2018/09/06	2	53.00	2	51.40	51.40	0	624	0.00%
2018/09/05	0	0.00	2	52.00	51.60	-2	625	-0.32%
2018/09/03	0	0.00	1	52.50	51.50	-1	631	-0.16%
2018/08/31	2	52.65	0	0.00	52.80	2	636	0.31%
2018/08/30	1	52.90	0	0.00	52.80	1	654	0.15%
2018/08/29	2	51.80	2	51.10	51.00	0	635	0.00%
2018/08/13	1	49.00	0	0.00	48.90	1	626	0.16%
2018/07/26	1	53.10	1	53.10	52.90	0	558	0.00%
2018/07/24	0	0.00	1	51.00	52.50	-1	489	-0.20%
2018/07/17	1	49.80	0	0.00	49.60	1	464	0.22%
2018/07/13	0	0.00	1	51.00	50.40	-1	464	-0.22%
2018/07/11	1	49.50	0	0.00	49.25	1	461	0.22%
2018/07/03	0	0.00	1	49.40	49.70	-1	501	-0.20%
2018/07/02	0	0.00	1	51.90	51.00	-1	484	-0.21%
2018/06/29	1	51.60	5	50.48	51.90	-4	450	-0.89%
2018/06/25	1	49.30	1	47.50	46.85	0	369	0.00%
2018/06/14	8	47.26	8	47.15	46.80	0	351	0.00%
2018/06/08	3	48.20	2	48.90	48.00	1	330	0.30%
2018/06/07	0	0.00	1	47.80	48.30	-1	321	-0.31%
2018/06/06	0	0.00	1	46.00	45.90	-1	302	-0.33%
2018/06/05	2	45.70	0	0.00	45.40	2	309	0.65%
2018/05/30	0	0.00	1	45.30	45.05	-1	326	-0.31%
2018/05/29	4	45.65	5	46.02	45.60	-1	324	-0.31%
2018/05/28	4	43.38	0	0.00	44.10	4	311	1.28%
2018/05/17	1	42.65	0	0.00	42.50	1	351	0.28%
2018/05/14	0	0.00	1	43.90	43.75	-1	365	-0.27%
2018/04/20	0	0.00	2	45.20	45.85	-2	535	-0.37%
2018/04/13	0	0.00	1	48.50	48.60	-1	640	-0.16%
2018/04/12	3	50.13	4	49.23	48.40	-1	634	-0.16%
2018/04/11	3	46.93	0	0.00	47.30	3	588	0.51%
2018/03/30	0	0.00	4	45.08	44.80	-4	568	-0.70%
2018/01/25	1	45.40	0	0.00	44.40	1	452	0.22%
2018/01/23	0	0.00	8	45.86	44.50	-8	442	-1.81%
2018/01/18	0	0.00	12	45.88	45.15	-12	403	-2.97%
2018/01/16	1	46.80	10	46.50	45.95	-9	353	-2.54%
2018/01/15	28	45.56	2	45.38	45.90	26	313	8.28%
2018/01/12	0	0.00	3	42.25	43.45	-3	245	-1.22%