高力 (8996)-元大-豐原站前券商分點個股進出

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
327.0
漲跌
▼10.5
漲幅
-3.11%
成交量
3,801張
產業
上市電機機械類股
304人加入追蹤

立即追蹤
本地時間:13:30(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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/04/15	3.1	340.87	1	340.00	337.50	2.1	8,160	0.03%
2024/04/12	3	351.67	4	363.50	360.00	-1	8,099	-0.01%
2024/04/11	2	350.50	2	354.51	356.00	0	8,023	0.00%
2024/04/10	16	355.75	0	0.00	353.50	16	7,984	0.20%
2024/04/09	8.2	354.89	1	356.00	359.50	7.2	7,943	0.09%
2024/04/08	9	374.00	12	375.58	367.50	-3	7,816	-0.04%
2024/04/03	8	364.19	11	367.23	364.00	-3	7,714	-0.04%
2024/04/02	27	363.48	20	368.57	362.00	7	7,618	0.09%
2024/04/01	13	367.19	11	369.86	363.00	2	7,532	0.03%
2024/03/29	5	371.40	3.2	370.34	366.00	1.8	7,476	0.02%
2024/03/28	17.3	376.62	13.1	377.69	379.00	4.2	7,368	0.06%
2024/03/27	24	374.15	30	374.67	383.00	-6	7,262	-0.08%
2024/03/26	37	383.02	36.1	383.09	370.00	1	7,045	0.01%
2024/03/25	22	389.27	25	394.26	390.50	-3	6,684	-0.04%
2024/03/22	6.1	379.86	20.1	378.98	387.50	-14	6,343	-0.22%
2024/03/21	17	338.47	32	338.75	352.50	-15	6,142	-0.24%
2024/03/20	8	326.76	14.3	330.33	320.50	-6.3	5,904	-0.11%
2024/03/19	10.3	321.35	4	322.50	318.50	6.3	5,723	0.11%
2024/03/18	1	309.50	16	315.72	327.00	-15	5,589	-0.27%
2024/03/15	3	305.96	2	301.50	297.50	1	5,423	0.02%
2024/03/14	3	295.67	3	296.00	298.50	0	5,490	0.00%
2024/03/13	17	306.07	5	306.60	305.00	12	5,573	0.22%
2024/03/12	7	320.14	10	323.65	315.00	-3	5,577	-0.05%
2024/03/11	3	304.50	5	300.70	313.50	-2	5,346	-0.04%
2024/03/08	2	290.19	3	288.33	288.50	-1	5,180	-0.02%
2024/03/07	10.1	312.64	9.1	307.26	302.00	1	5,081	0.02%
2024/03/06	14	309.14	13.2	312.22	308.00	0.8	4,916	0.02%
2024/03/05	2	300.00	4	299.25	300.00	-2	4,700	-0.04%
2024/03/04	7.2	300.85	8.4	299.29	296.00	-1.2	4,638	-0.03%
2024/03/01	11.1	288.79	12	287.53	292.50	-0.9	4,476	-0.02%
2024/02/29	2	270.31	12	275.92	277.50	-10	4,336	-0.23%
2024/02/27	3	260.33	2	264.75	261.50	1	4,313	0.02%
2024/02/26	7.1	269.64	10	270.20	264.50	-2.9	4,310	-0.07%
2024/02/23	5	272.50	1.7	274.18	270.00	3.3	4,285	0.08%
2024/02/22	8	279.50	8	279.19	277.00	0	4,293	0.00%
2024/02/21	4	269.75	3	273.61	270.50	1	4,302	0.02%
2024/02/20	9.2	275.82	5	272.30	274.00	4.2	4,532	0.09%
2024/02/19	10.1	288.51	6	286.92	279.50	4.1	4,566	0.09%
2024/02/16	12.2	289.61	9	286.50	287.00	3.2	4,632	0.07%
2024/02/15	5	278.10	5.1	276.46	275.50	0	4,506	0.00%
2024/02/05	15	270.14	17.6	274.47	273.00	-2.5	4,356	-0.06%
2024/02/02	4	253.58	6	255.42	261.50	-2	4,015	-0.05%
2024/02/01	0	237.50	1.1	239.45	238.50	-1	3,830	-0.03%
2024/01/31	0.1	228.98	1	228.50	227.00	-0.9	3,797	-0.02%
2024/01/29	1	234.50	2	228.25	232.50	-1	3,840	-0.03%
2024/01/26	1	224.00	1.2	223.83	224.00	-0.2	3,820	-0.01%
2024/01/24	0	229.00	1	234.00	225.50	-1	3,877	-0.03%
2024/01/23	6	233.57	3	231.83	230.50	3	3,916	0.08%
2024/01/22	1	219.00	0	0.00	229.00	1	3,857	0.03%
2024/01/18	0	0.00	2	211.50	209.00	-2	3,936	-0.05%
2024/01/17	0	217.50	0	0.00	211.50	0	4,030	0.00%
2024/01/16	1	215.50	1	218.00	217.50	0	4,127	0.00%
2024/01/11	0	218.00	0	0.00	219.00	0	4,506	0.00%
2024/01/10	0.1	210.50	0.1	211.00	210.00	0	4,587	0.00%
2024/01/04	0	0.00	1.1	217.55	216.00	-1.1	5,374	-0.02%
2024/01/03	0	0.00	3	221.50	221.00	-3	5,459	-0.05%
2024/01/02	0	0.00	0	222.00	219.50	0	5,475	0.00%
2023/12/29	0	0.00	1	223.50	223.00	-1	5,501	-0.02%
2023/12/27	3	228.00	1	224.50	224.00	2	5,574	0.04%
2023/12/26	0	228.00	3	226.00	228.00	-3	5,607	-0.05%
2023/12/25	4	224.00	0	0.00	222.00	4	5,629	0.07%
2023/12/22	1	223.00	3	221.33	223.00	-2	5,688	-0.04%
2023/12/21	0	217.00	1	215.50	218.50	-1	5,785	-0.02%
2023/12/20	1	218.50	0	0.00	215.50	1	5,832	0.02%
2023/12/19	0	0.00	1	218.50	218.00	-1	5,847	-0.02%
2023/12/15	3	223.50	3	227.00	222.50	0	5,848	0.00%
2023/12/14	2.1	225.73	2.2	223.87	222.50	-0.1	5,885	0.00%
2023/12/13	0	0.00	1	230.50	227.50	-1	5,851	-0.02%
2023/12/12	3	228.50	3	228.83	229.00	0	5,862	0.00%
2023/12/11	8.2	236.76	5	233.80	234.00	3.1	5,839	0.05%
2023/12/08	9.1	252.54	5	249.20	248.00	4.1	5,772	0.07%
2023/12/07	14	265.54	17	267.94	263.00	-3	5,651	-0.05%
2023/12/06	6	258.92	0	0.00	256.50	6	5,482	0.11%
2023/12/05	1	251.50	0	0.00	253.00	1	5,403	0.02%
2023/12/04	1	257.99	5	258.00	254.00	-4	5,378	-0.07%
2023/12/01	4	250.50	0	0.00	247.00	4	5,348	0.07%
2023/11/29	1.4	253.29	2	254.00	251.00	-0.6	5,432	-0.01%
2023/11/28	0.1	253.50	1	254.50	256.50	-0.9	5,438	-0.02%
2023/11/27	2.5	254.60	3	254.50	253.50	-0.5	5,440	-0.01%
2023/11/24	1	252.50	0	0.00	254.50	1	5,412	0.02%
2023/11/22	6	245.67	7	248.07	251.50	-1	5,305	-0.02%
2023/11/21	3	249.67	15	243.93	243.00	-12	5,261	-0.23%
2023/11/20	4	251.13	2	248.00	247.00	2	5,271	0.04%
2023/11/17	3	249.67	12	249.83	253.50	-9	5,198	-0.17%
2023/11/16	18	233.89	23	237.24	239.50	-5	4,970	-0.10%
2023/11/15	16	233.16	21	234.36	231.00	-5	4,856	-0.10%
2023/11/14	2	221.50	3	221.67	221.00	-1	4,744	-0.02%
2023/11/10	0.1	212.00	0	0.00	212.50	0.1	4,803	0.00%
2023/11/09	1.1	215.43	0	0.00	216.00	1.1	4,821	0.02%
2023/11/08	1.1	222.36	2	225.00	220.50	-0.9	4,831	-0.02%
2023/11/07	1	222.00	0	0.00	218.00	1	4,835	0.02%
2023/11/06	0	0.00	5	217.90	221.00	-5	4,959	-0.10%
2023/11/03	0	0.00	5	218.90	212.50	-5	4,903	-0.10%
2023/11/02	5	213.70	9	217.28	213.50	-4	4,875	-0.08%
2023/11/01	3	210.00	0	0.00	211.50	3	4,836	0.06%
2023/10/31	2.1	212.00	2	211.75	209.00	0.1	4,805	0.00%
2023/10/30	3	220.68	0	0.00	217.50	3	4,735	0.06%
2023/10/27	18.2	222.92	24	217.27	221.00	-5.9	4,695	-0.12%
2023/10/26	1.2	226.13	2	228.75	225.50	-0.9	4,623	-0.02%
2023/10/25	4	233.13	12	233.08	230.00	-8	4,563	-0.18%
2023/10/24	10	223.25	6	222.67	226.00	4	4,464	0.09%
2023/10/23	19.1	225.08	29	228.38	224.00	-9.9	4,366	-0.23%
2023/10/20	21.1	225.10	9	227.11	223.00	12.1	4,390	0.27%
2023/10/19	9.1	235.50	1	236.50	231.00	8.1	4,407	0.18%
2023/10/18	8.1	246.35	5	243.70	243.00	3.1	4,415	0.07%
2023/10/17	7.1	256.06	4	255.13	255.50	3.1	4,444	0.07%
2023/10/16	20.1	267.77	5	262.10	259.50	15.1	4,496	0.34%
2023/10/13	21	297.64	4	291.75	288.00	17	4,322	0.39%
2023/10/12	3	309.00	28	313.52	320.00	-25	4,119	-0.61%
2023/10/11	7	289.21	21	293.26	291.00	-14	3,866	-0.36%
2023/10/06	6	276.00	6	277.92	278.00	0	3,777	0.00%
2023/10/05	8	278.75	1	282.50	277.50	7	3,752	0.19%
2023/10/03	0	0.00	0	291.50	292.50	0	3,667	0.00%
2023/10/02	1	300.00	2	298.75	296.50	-1	3,616	-0.03%
2023/09/28	4	299.75	4	296.75	296.50	0	3,557	0.00%
2023/09/27	5	293.30	4	294.75	297.00	1	3,506	0.03%
2023/09/26	8.1	298.31	11	298.59	294.50	-2.9	3,588	-0.08%
2023/09/25	3	277.67	11	280.82	282.50	-8	3,598	-0.22%
2023/09/22	4	267.00	5	270.70	270.00	-1	3,634	-0.03%
2023/09/21	4.1	259.51	0	0.00	261.00	4.1	3,633	0.11%
2023/09/20	6	261.08	2	262.00	262.50	4	3,677	0.11%
2023/09/19	22	275.89	8	265.06	265.00	14	3,795	0.37%
2023/09/18	3.1	269.35	3	273.17	273.00	0.1	3,799	0.00%
2023/09/15	1	270.01	1	271.50	271.00	0	3,800	0.00%
2023/09/14	5	272.30	5	270.10	269.50	0	3,758	0.00%
2023/09/13	12	273.08	18	269.78	273.50	-6	3,717	-0.16%
2023/09/12	23	286.67	13	278.62	277.50	10	3,651	0.27%
2023/09/11	7	300.21	4	295.13	295.00	3	3,616	0.08%
2023/09/08	1	304.00	1	304.00	304.00	0	3,599	0.00%
2023/09/07	1	305.50	3	306.67	307.00	-2	3,601	-0.06%
2023/09/06	18	311.08	5	309.70	307.50	13	3,609	0.36%
2023/09/05	32	312.23	26	310.29	316.00	6	3,610	0.17%
2023/09/04	17	302.15	8	298.06	298.00	9	3,559	0.25%
2023/09/01	5	311.20	6	313.17	309.50	-1	3,660	-0.03%
2023/08/31	6	309.67	1	308.50	308.50	5	3,669	0.14%
2023/08/30	3	309.17	15	310.27	315.50	-12	3,705	-0.32%
2023/08/29	3	301.67	4	302.00	301.00	-1	3,871	-0.03%
2023/08/28	3	301.50	4	298.50	298.50	-1	4,067	-0.02%
2023/08/25	10	306.05	3	302.33	302.50	7	4,121	0.17%
2023/08/24	10	316.75	10	320.50	315.00	0	4,235	0.00%
2023/08/23	3	312.50	2	314.50	310.00	1	4,376	0.02%
2023/08/22	4	308.38	4	315.13	309.50	0	4,523	0.00%
2023/08/21	1	310.50	1	308.50	308.50	0	4,546	0.00%
2023/08/18	22	316.57	13.3	309.60	309.00	8.7	4,661	0.19%
2023/08/17	3.3	308.41	7	317.93	327.00	-3.7	4,752	-0.08%
2023/08/16	14.1	297.24	18	296.78	302.50	-3.9	4,689	-0.08%
2023/08/15	6	290.58	8	292.81	290.00	-2	4,816	-0.04%
2023/08/14	9	286.00	5.1	282.22	282.50	3.9	4,903	0.08%
2023/08/11	5	291.50	4	295.75	292.00	1	4,850	0.02%
2023/08/10	14	315.00	18	325.28	297.00	-4	4,805	-0.08%
2023/08/09	6	326.33	0	0.00	330.00	6	4,726	0.13%
2023/08/08	1	321.50	0	0.00	321.50	1	4,770	0.02%
2023/08/02	1	327.00	0	0.00	316.50	1	4,980	0.02%
2023/08/01	1	328.00	0	0.00	339.50	1	5,135	0.02%
2023/07/31	0	0.00	1	333.50	340.00	-1	5,153	-0.02%
2023/07/28	0.1	370.00	0.1	371.00	363.00	-0.1	5,186	0.00%
2023/07/25	13	411.23	7.1	409.13	397.50	5.9	5,388	0.11%
2023/07/24	15.3	430.08	15.1	434.59	420.50	0.3	5,295	0.00%
2023/07/21	9	411.83	12	406.04	421.00	-3	5,228	-0.06%
2023/07/20	26	394.71	26	390.52	383.00	0	5,159	0.00%
2023/07/19	9	388.28	8	392.81	391.00	1	5,076	0.02%
2023/07/17	2	343.00	0	0.00	343.50	2	5,020	0.04%
2023/07/14	1	336.50	0	0.00	341.50	1	5,064	0.02%
2023/07/13	0	0.00	1	336.00	332.00	-1	5,129	-0.02%
2023/07/06	0	0.00	2	350.00	356.00	-2	5,418	-0.04%
2023/07/05	0	0.00	0	345.50	346.50	0	5,422	0.00%
2023/07/04	24	380.91	25	384.78	372.00	-1	5,434	-0.02%
2023/07/03	16	361.14	16	360.25	372.00	0	5,292	0.00%
2023/06/30	3	332.50	3	335.17	338.50	0	5,151	0.00%
2023/06/29	7	306.29	9	312.67	317.00	-2	5,054	-0.04%
2023/06/28	6	309.50	6	304.83	305.00	0	5,014	0.00%
2023/06/27	6	319.50	2	321.50	306.50	4	4,955	0.08%
2023/06/26	12	341.96	14	341.86	340.00	-2	4,926	-0.04%
2023/06/21	0	333.00	3	325.00	335.50	-3	4,935	-0.06%
2023/06/20	1	302.00	0	0.00	305.50	1	5,081	0.02%
2023/06/19	2	311.75	2	320.75	309.00	0	5,167	0.00%
2023/06/16	3	301.50	0	318.00	317.00	3	5,260	0.06%
2023/06/15	5	313.10	1	334.00	314.50	4	5,260	0.08%
2023/06/14	2	320.54	8	315.13	323.00	-6	5,265	-0.11%
2023/06/13	0	0.00	2	306.00	306.00	-2	5,249	-0.04%
2023/06/12	0	0.00	2	293.75	293.50	-2	5,240	-0.04%
2023/06/09	2	292.00	7.5	292.57	292.50	-5.5	5,220	-0.11%
2023/06/08	0	0.00	2	271.00	267.00	-2	5,181	-0.04%
2023/06/07	19	278.92	23	278.04	280.50	-4	5,172	-0.08%
2023/06/06	16	269.59	14	268.86	266.50	2	5,029	0.04%
2023/06/05	16	271.16	17	269.71	267.50	-1	4,959	-0.02%
2023/06/02	11	271.82	19	273.00	270.50	-8	4,884	-0.16%
2023/06/01	21	267.24	18	255.34	264.00	3	4,681	0.06%
2023/05/31	5	248.20	4	249.00	246.50	1	4,489	0.02%
2023/05/30	9	257.17	0	0.00	253.50	9	4,491	0.20%
2023/05/29	15	260.43	7	260.71	254.00	8	4,536	0.18%
2023/05/26	7	256.07	27	262.06	268.50	-20	4,468	-0.45%
2023/05/25	3	246.50	7	246.43	244.50	-4	4,509	-0.09%
2023/05/24	76	243.82	33	244.67	242.50	43	4,672	0.92%
2023/05/23	26	243.48	56	240.29	243.50	-30	4,606	-0.65%
2023/05/22	2	230.50	4	230.88	230.00	-2	4,495	-0.04%
2023/05/19	38	230.36	36	231.38	225.50	2	4,627	0.04%
2023/05/18	6	221.08	8	222.38	223.50	-2	4,574	-0.04%
2023/05/17	7.3	210.26	3	208.83	208.50	4.3	4,629	0.09%
2023/05/16	0	0.00	1	211.00	207.50	-1	4,796	-0.02%
2023/05/15	10	212.80	9	209.17	207.00	1	5,002	0.02%
2023/05/11	3	211.00	3	210.00	209.00	0	5,660	0.00%
2023/05/10	5	210.30	5	211.60	212.00	0	5,851	0.00%
2023/05/09	4	209.13	8	208.94	207.50	-4	5,973	-0.07%
2023/05/08	13	209.88	11	209.41	208.00	2	5,994	0.03%
2023/05/05	0	0.00	1	200.00	198.00	-1	6,034	-0.02%
2023/05/04	0	0.00	1	198.50	198.50	-1	6,257	-0.02%
2023/05/03	1	203.00	2	198.25	197.50	-1	6,646	-0.02%
2023/05/02	1	200.51	2	205.75	205.50	-1	7,018	-0.01%
2023/04/28	9	197.28	7	201.07	198.50	2	7,431	0.03%
2023/04/27	6	191.17	7	193.71	196.00	-1	7,850	-0.01%
2023/04/26	12	191.83	10	196.00	195.50	2	8,020	0.02%
2023/04/25	11	198.05	12	191.21	190.50	-1	8,054	-0.01%
2023/04/24	0	0.00	1	205.50	201.00	-1	8,208	-0.01%
2023/04/21	5	208.90	5	204.70	201.50	0	8,469	0.00%
2023/04/20	14	219.39	13	213.46	210.00	1	8,548	0.01%
2023/04/19	6	228.92	7	225.57	225.00	-1	8,703	-0.01%
2023/04/18	12	238.00	3	230.50	228.50	9	8,905	0.10%
2023/04/17	27	248.19	24	247.77	241.00	3	9,058	0.03%
2023/04/14	9	243.56	19	243.55	252.00	-10	9,109	-0.11%
2023/04/11	0	0.00	3	240.50	242.00	-3	10,398	-0.03%
2023/04/07	2	232.00	0	0.00	236.50	2	10,649	0.02%
2023/03/31	1	232.00	1.2	231.93	234.00	-0.2	11,231	0.00%
2023/03/28	0	0.00	1	226.00	221.00	-1	12,043	-0.01%
2023/03/27	9	218.11	15	221.37	223.00	-6	12,122	-0.05%
2023/03/24	25.2	219.17	20	216.58	214.50	5.2	12,140	0.04%
2023/03/23	26	224.31	23	226.17	222.50	3	12,378	0.02%
2023/03/22	10	236.80	10	234.16	233.00	0	12,427	0.00%
2023/03/21	6	240.33	9	243.22	240.50	-3	12,444	-0.02%
2023/03/20	1	240.97	10	238.00	239.50	-9	12,479	-0.07%
2023/03/17	1.1	228.14	0	0.00	232.50	1.1	12,847	0.01%
2023/03/16	0	0.00	0	226.00	228.00	0	13,019	0.00%
2023/03/14	0.1	214.50	0	0.00	216.00	0.1	13,305	0.00%
2023/03/13	1	216.50	2.1	214.10	213.00	-1.1	13,433	-0.01%
2023/03/10	0	0.00	0.1	230.40	220.50	-0.1	13,587	0.00%
2023/03/07	4	235.75	0	0.00	233.50	4	14,437	0.03%
2023/03/06	1	235.00	0	0.00	235.00	1	14,655	0.01%
2023/03/03	1	242.00	0	0.00	234.00	1	15,128	0.01%
2023/03/02	4	244.50	7	242.29	241.00	-3	15,599	-0.02%
2023/03/01	20	244.25	20.1	245.00	244.50	-0.1	15,637	0.00%
2023/02/24	7	237.79	12	238.83	239.00	-5	15,651	-0.03%
2023/02/23	36.1	238.71	26	235.31	234.00	10.1	16,017	0.06%
2023/02/22	33	239.15	28	240.36	242.00	5	15,983	0.03%
2023/02/21	8	236.38	10	237.90	239.00	-2	16,267	-0.01%
2023/02/20	18	233.56	15	234.70	236.00	3	16,383	0.02%
2023/02/17	15	238.17	15	236.20	232.50	0	16,529	0.00%
2023/02/16	13	237.96	12	239.33	240.00	1	16,582	0.01%
2023/02/15	17	235.35	20	236.60	234.50	-3	16,915	-0.02%
2023/02/14	24	235.79	25	234.76	233.50	-1	17,106	-0.01%
2023/02/13	26	235.02	25	234.52	237.00	1	17,575	0.01%
2023/02/10	11	232.68	12	233.50	229.00	-1	18,189	-0.01%
2023/02/09	49	232.61	49	232.98	230.00	0	18,423	0.00%
2023/02/08	13	221.54	10	221.70	219.00	3	18,190	0.02%
2023/02/07	26	217.42	25	217.82	217.00	1	18,165	0.01%
2023/02/06	19	213.66	13	214.23	217.50	6	18,269	0.03%
2023/02/03	44	215.42	44	214.90	212.50	0	18,329	0.00%
2023/02/02	43.1	216.09	47	215.91	214.00	-3.9	18,361	-0.02%
2023/02/01	64	214.32	79	216.81	212.50	-15	18,399	-0.08%
2023/01/31	36	203.33	35	203.84	212.50	1	18,251	0.01%
2023/01/30	101	211.11	97	209.56	200.00	4	18,022	0.02%	大買/
2023/01/17	110	201.16	113	198.96	205.50	-3	17,738	-0.02%	大買/大賣/
2023/01/16	29	181.21	30	182.38	187.00	-1	17,413	-0.01%
2023/01/13	11	180.82	11	181.27	180.00	0	17,381	0.00%
2023/01/12	23	183.43	22	183.23	180.00	1	17,521	0.01%
2023/01/11	22	186.68	22	186.82	186.00	0	17,472	0.00%
2023/01/10	8	183.38	5	184.10	181.50	3	17,540	0.02%
2023/01/09	14	185.54	16	186.16	183.00	-2	17,679	-0.01%
2023/01/06	20	183.73	18	183.61	183.50	2	17,642	0.01%
2023/01/05	28	184.82	28	180.95	179.00	0	17,648	0.00%
2023/01/04	8	189.75	8	187.00	186.00	0	17,784	0.00%
2023/01/03	24	185.75	23	188.35	193.50	1	17,906	0.01%
2022/12/30	38	183.88	40	185.10	188.00	-2	18,202	-0.01%
2022/12/29	42	166.93	48	172.78	179.50	-6	18,410	-0.03%
2022/12/28	5.1	172.20	1	172.00	171.50	4.1	18,224	0.02%
2022/12/27	26	174.10	25	173.30	172.50	1	18,331	0.01%
2022/12/26	49	181.49	35	177.49	174.00	14	18,266	0.08%
2022/12/23	101	178.52	100	180.05	183.50	1	18,174	0.01%	大買/
2022/12/22	11	171.50	16	173.56	171.00	-5	17,821	-0.03%
2022/12/21	19	170.50	16	168.97	167.50	3	17,658	0.02%
2022/12/20	30	174.35	30	174.12	168.00	0	17,592	0.00%
2022/12/19	6	169.92	6	171.67	171.50	0	17,281	0.00%
2022/12/16	7	171.86	7	169.71	169.00	0	17,330	0.00%
2022/12/15	49	178.48	50	179.67	178.50	-1	17,300	-0.01%
2022/12/14	42	175.46	55	171.43	178.50	-13	17,038	-0.08%
2022/12/13	2	165.00	1	164.00	162.50	1	16,940	0.01%
2022/12/12	17	167.85	11	169.82	166.00	6	16,904	0.04%
2022/12/09	35	175.51	33	174.83	171.00	2	16,826	0.01%
2022/12/08	10	167.55	8	167.44	171.00	2	16,541	0.01%
2022/12/07	8	162.75	9	162.89	164.00	-1	16,413	-0.01%
2022/12/06	5	166.20	4	164.50	166.50	1	16,349	0.01%
2022/12/05	7	167.86	4	169.75	166.50	3	16,450	0.02%
2022/12/02	17	166.91	17	168.91	165.00	0	16,512	0.00%
2022/12/01	35	164.17	42	166.88	167.00	-7	16,564	-0.04%
2022/11/30	37	164.55	40	166.43	162.50	-3	16,455	-0.02%
2022/11/29	17	162.35	14	161.29	159.00	3	16,244	0.02%
2022/11/28	32	160.34	28	159.96	164.00	4	16,447	0.02%
2022/11/25	46	166.04	43	166.06	161.50	3	16,665	0.02%
2022/11/24	25	156.06	37	157.80	163.00	-12	16,443	-0.07%
2022/11/23	10	148.10	12	149.25	148.50	-2	16,101	-0.01%
2022/11/22	14	147.61	9	146.39	146.50	5	16,075	0.03%
2022/11/21	41	154.34	32	154.05	150.50	9	16,110	0.06%
2022/11/18	14	150.89	11	146.68	146.00	3	15,705	0.02%
2022/11/17	49	151.62	50	152.18	152.50	-1	15,663	-0.01%
2022/11/16	9	147.72	11	148.14	150.50	-2	15,234	-0.01%
2022/11/15	41	147.74	40	146.76	146.50	1	15,095	0.01%
2022/11/14	15	145.87	18	148.42	149.50	-3	15,105	-0.02%
2022/11/11	17	144.53	19	145.66	145.00	-2	15,192	-0.01%
2022/11/10	26	136.52	30	137.22	136.50	-4	14,882	-0.03%
2022/11/09	36	147.36	34	148.50	138.50	2	14,565	0.01%
2022/11/08	26	147.13	22	146.14	141.00	4	13,981	0.03%
2022/11/07	41	138.71	47	139.79	146.00	-6	13,448	-0.04%
2022/11/04	28	126.32	31	128.71	133.00	-3	13,181	-0.02%
2022/11/03	8	121.88	8	121.13	121.00	0	12,956	0.00%
2022/11/02	42	122.04	39	122.32	119.50	3	12,825	0.02%
2022/11/01	29	118.45	35	119.39	120.00	-6	12,621	-0.05%
2022/10/31	29	116.60	23	118.76	117.00	6	12,485	0.05%
2022/10/28	22	113.30	22	113.57	113.00	0	12,307	0.00%
2022/10/27	31	110.47	33	110.58	115.50	-2	12,127	-0.02%
2022/10/26	29	104.40	28	105.43	105.00	1	11,987	0.01%
2022/10/25	21	107.67	24	105.38	105.00	-3	12,115	-0.02%
2022/10/24	20	111.63	20	108.33	108.00	0	12,028	0.00%
2022/10/21	21	111.50	21	112.26	111.50	0	11,999	0.00%
2022/10/20	15	113.03	15	113.67	115.00	0	11,822	0.00%
2022/10/19	9	122.39	9	119.78	118.50	0	11,590	0.00%
2022/10/18	30	124.83	26	123.46	122.00	4	11,429	0.03%
2022/10/17	9	120.78	9	121.94	122.50	0	11,074	0.00%
2022/10/14	9	123.22	12	123.92	127.00	-3	10,824	-0.03%
2022/10/13	26	120.13	27	116.78	115.50	-1	10,775	-0.01%
2022/10/12	90	119.05	89	126.40	123.50	1	10,604	0.01%
2022/10/11	29	127.26	30	126.03	123.00	-1	10,259	-0.01%
2022/10/07	63	138.71	52	138.08	130.50	11	9,932	0.11%
2022/10/06	85	132.45	87	132.90	140.00	-2	9,251	-0.02%
2022/10/05	3	122.50	9	123.44	127.50	-6	8,418	-0.07%
2022/10/04	24	111.75	20	112.40	116.00	4	8,242	0.05%
2022/10/03	6	102.50	6	106.00	107.00	0	8,050	0.00%
2022/09/30	11	99.39	11.2	101.07	105.00	-0.2	7,969	0.00%
2022/09/29	5	104.30	5	103.60	102.50	0	7,855	0.00%
2022/09/28	12	105.67	12	102.17	102.00	0	7,813	0.00%
2022/09/27	5	106.30	5	106.00	108.50	0	7,744	0.00%
2022/09/26	9	104.67	9	105.94	103.00	0	7,655	0.00%
2022/09/23	16	112.06	13.1	107.51	107.50	3	7,572	0.04%
2022/09/22	6.1	108.43	6	111.25	115.00	0.1	7,463	0.00%
2022/09/21	9	110.61	10	109.00	109.00	-1	7,371	-0.01%
2022/09/20	11	111.91	10	112.65	113.50	1	7,330	0.01%
2022/09/19	3	114.67	3	111.50	111.00	0	7,240	0.00%
2022/09/16	3	113.67	3	114.83	114.50	0	7,200	0.00%
2022/09/15	6	113.58	6	116.42	113.50	0	7,211	0.00%
2022/09/14	12	112.42	12	112.58	112.50	0	7,138	0.00%
2022/09/13	10	115.55	11	112.64	113.00	-1	7,095	-0.01%
2022/09/12	8	118.69	8	119.38	116.00	0	6,983	0.00%
2022/09/08	20	113.90	20	113.45	115.50	0	6,819	0.00%
2022/09/07	22	111.89	22	113.23	113.50	0	6,746	0.00%
2022/09/06	18	108.61	18	109.00	109.00	0	6,626	0.00%
2022/09/05	22	110.20	22	110.93	111.00	0	6,550	0.00%
2022/09/02	41	116.12	47	116.02	111.00	-6	6,382	-0.09%
2022/09/01	69	114.79	64	115.56	113.00	5	6,102	0.08%
2022/08/31	48	108.19	45	108.88	114.00	3	5,722	0.05%
2022/08/30	4	96.95	5	101.56	104.00	-1	5,515	-0.02%
2022/08/29	15	94.35	15.1	95.09	94.90	-0.1	5,373	0.00%
2022/08/26	10	93.02	10	96.08	96.40	0	5,309	0.00%
2022/08/25	4	88.60	9	91.50	91.80	-5	5,105	-0.10%
2022/08/24	16	88.66	15	88.45	87.50	1	4,994	0.02%
2022/08/23	10	88.39	12	88.45	88.80	-2	4,887	-0.04%
2022/08/22	2	89.30	0	89.20	89.10	2	4,836	0.04%
2022/08/19	11	91.60	11	91.23	92.40	0	4,832	0.00%
2022/08/18	28.1	86.59	31	87.42	89.20	-2.9	4,704	-0.06%
2022/08/17	4	84.56	4	84.43	85.90	0	4,502	0.00%
2022/08/16	4	80.25	4.4	81.04	81.70	-0.4	4,499	-0.01%
2022/08/15	8	78.00	9.2	79.26	79.60	-1.2	4,497	-0.03%
2022/08/12	25	86.03	19	86.73	81.30	6	4,427	0.14%
2022/08/11	9.2	82.69	9	82.91	85.20	0.2	4,102	0.00%
2022/08/10	2	77.15	1	78.00	77.50	1	3,838	0.03%
2022/08/09	2.1	76.96	2	77.15	77.10	0.1	3,806	0.00%
2022/08/08	2	79.25	4	80.18	78.80	-2	3,728	-0.05%
2022/08/05	2.1	79.17	0	0.00	78.70	2.1	3,627	0.06%
2022/08/04	1	77.60	1	78.60	78.90	0	3,567	0.00%
2022/08/03	3.1	79.42	2	78.90	79.40	1.1	3,511	0.03%
2022/08/02	4	82.88	3	83.70	83.40	1	3,405	0.03%
2022/08/01	4.1	83.97	4	84.70	85.40	0.1	3,253	0.00%
2022/07/29	0	0.00	7	75.37	78.60	-7	2,940	-0.24%
2022/07/28	6	71.98	3	70.97	71.50	3	2,846	0.11%
2022/07/27	2	67.20	2	68.30	68.70	0	2,680	0.00%
2022/07/26	2	66.95	2	68.30	68.40	0	2,662	0.00%
2022/07/25	2	68.85	2	68.80	68.50	0	2,642	0.00%
2022/07/21	0	0.00	2	68.30	67.90	-2	2,602	-0.08%
2022/07/20	5	66.88	5	66.94	67.30	0	2,532	0.00%
2022/07/19	2	64.10	3	63.17	64.70	-1	2,385	-0.04%
2022/07/08	3	56.50	6	56.05	56.30	-3	2,295	-0.13%
2022/07/07	0	56.00	0	0.00	54.80	0	2,311	0.00%
2022/07/06	1	54.50	0	0.00	54.00	1	2,310	0.04%
2022/07/05	1	55.00	0	0.00	55.80	1	2,367	0.04%
2022/07/04	0	62.70	0	57.00	56.70	0	2,378	0.00%
2022/06/30	1	61.20	0	0.00	61.20	1	2,464	0.04%
2022/06/27	1	69.70	1	68.70	68.30	0	2,501	0.00%
2022/06/20	0	0.00	0	63.00	63.10	0	2,687	0.00%
2022/06/17	3	66.80	3	65.53	67.30	0	2,744	0.00%
2022/06/16	1	67.10	2	70.00	66.30	-1	2,845	-0.04%
2022/06/15	6	70.25	3	70.33	70.00	3	2,872	0.10%
2022/06/14	1.1	67.92	0	0.00	66.00	1.1	2,789	0.04%
2022/06/10	0	71.90	0	0.00	72.00	0	2,767	0.00%
2022/06/09	4	66.90	6	68.90	68.90	-2	2,724	-0.07%
2022/06/08	3	66.70	0	0.00	66.90	3	2,787	0.11%
2022/06/06	0	66.30	0	0.00	65.40	0	2,960	0.00%
2022/06/02	1	66.40	6	65.65	65.30	-5	3,014	-0.17%
2022/06/01	0	0.00	0	64.40	64.80	0	3,016	0.00%
2022/05/31	5	63.94	0	0.00	63.50	5	3,003	0.17%
2022/05/30	0	0.00	3	66.50	64.90	-3	2,965	-0.10%
2022/05/27	3	65.73	3	65.60	65.80	0	2,909	0.00%
2022/05/26	12	66.31	11	66.25	65.50	1	2,852	0.04%
2022/05/25	4	64.10	12	65.35	66.00	-8	2,734	-0.29%
2022/05/24	1	62.05	2	61.25	60.60	-1	2,586	-0.04%
2022/05/23	1	59.60	0	0.00	60.20	1	2,434	0.04%
2022/05/16	0	0.00	2	51.35	50.80	-2	2,352	-0.09%
2022/05/03	0	0.00	1	55.60	55.60	-1	2,305	-0.04%
2022/04/14	1	56.90	0	0.00	56.70	1	2,207	0.05%
2022/04/13	1	58.60	0	0.00	58.10	1	2,192	0.05%
2022/04/12	1	59.70	1.1	60.26	58.80	-0.1	2,171	0.00%
2022/04/11	1	60.20	2	62.35	59.70	-1	2,170	-0.05%
2022/04/07	2	63.50	1.3	63.82	63.80	0.8	2,077	0.04%
2022/04/06	10	67.45	10	68.30	66.30	0	2,061	0.00%
2022/04/01	9	67.80	2	67.80	67.60	7	1,982	0.35%
2022/03/31	4	69.00	4	68.40	67.90	0	1,970	0.00%
2022/03/30	1	68.10	5	69.80	68.20	-4	1,909	-0.21%
2022/03/29	4	68.58	0	70.00	69.00	4	1,872	0.21%
2022/03/28	7	70.93	6	70.15	70.50	1	1,846	0.05%
2022/03/25	4	67.43	1.4	68.61	67.30	2.6	1,744	0.15%
2022/03/23	1	68.37	1	68.40	67.20	0	1,610	0.00%
2022/03/22	3.1	66.70	2	67.90	68.50	1.1	1,558	0.07%
2022/03/21	3.2	66.77	5	66.98	68.20	-1.8	1,475	-0.12%
2022/03/18	6	65.45	5	65.60	64.60	1	1,337	0.07%
2022/03/17	1	59.60	1	59.90	61.00	0	1,188	0.00%
2022/03/15	2	59.55	1	59.10	58.80	1	1,116	0.09%
2022/03/09	0.2	62.00	0	0.00	62.00	0.2	839	0.02%
2022/03/08	1	55.50	2	58.90	57.90	-1	699	-0.14%
2022/01/24	0	0.00	0.2	52.40	52.80	-0.2	823	-0.02%
2022/01/20	0	0.00	0.2	53.90	53.90	-0.2	843	-0.02%
2022/01/19	0	0.00	0.1	53.50	53.70	-0.1	896	-0.01%
2022/01/10	0	0.00	1	58.20	58.00	-1	900	-0.11%
2022/01/04	1	60.80	0	0.00	60.80	1	866	0.12%
2021/12/29	0	0.00	7	64.87	63.30	-7	829	-0.84%
2021/12/27	0	0.00	2	62.45	62.40	-2	793	-0.25%
2021/12/23	0	0.00	1	59.70	60.00	-1	776	-0.13%
2021/12/22	2	59.00	2	59.35	59.20	0	776	0.00%
2021/12/21	1	61.20	0	0.00	61.80	1	760	0.13%
2021/12/20	0	0.00	3	64.33	63.40	-3	749	-0.40%
2021/12/17	0	0.00	1	61.90	61.70	-1	699	-0.14%
2021/12/15	0	0.00	16.2	59.67	60.30	-16.2	685	-2.36%
2021/12/14	0.1	59.00	17	61.22	59.40	-16.9	682	-2.48%
2021/12/13	0	0.00	2	61.80	61.00	-2	676	-0.30%
2021/12/10	0	0.00	2	60.45	60.60	-2	669	-0.30%
2021/12/07	1	59.40	0	0.00	59.50	1	659	0.15%
2021/12/06	0	0.00	2	61.90	60.40	-2	653	-0.31%
2021/12/03	3	61.23	1	64.40	61.00	2	638	0.31%
2021/11/25	1.3	60.23	1	60.30	59.10	0.3	549	0.05%
2021/11/24	0	0.00	1	59.00	59.50	-1	543	-0.18%
2021/11/22	1	59.60	2	59.40	58.50	-1	525	-0.19%
2021/11/18	0	0.00	1	56.70	56.70	-1	486	-0.21%
2021/11/17	0	0.00	3	56.90	56.90	-3	483	-0.62%
2021/11/16	0	0.00	1	56.00	55.90	-1	469	-0.21%
2021/11/04	2	51.20	2	50.90	50.80	0	349	0.00%
2021/11/02	0	0.00	1	51.00	50.50	-1	347	-0.29%
2021/11/01	2	51.20	3	51.73	52.20	-1	336	-0.30%
2021/10/28	2	48.80	1	49.45	49.90	1	312	0.32%
2021/10/27	7	49.86	6	50.79	49.50	1	324	0.31%
2021/10/26	0	0.00	12.2	49.60	49.95	-12.2	268	-4.54%
2021/10/25	1	44.40	0	0.00	45.45	1	236	0.42%
2021/09/30	1	43.50	0	0.00	43.60	1	390	0.26%
2021/09/17	0	0.00	1	45.80	45.60	-1	393	-0.25%
2021/09/09	10	44.31	0	0.00	44.10	10	395	2.53%
2021/09/02	1	45.80	0	0.00	45.85	1	394	0.25%
2021/08/26	1	46.45	1	46.65	46.50	0	384	0.00%
2021/08/23	0	0.00	2	45.25	47.70	-2	378	-0.53%
2021/08/06	1	50.40	0	0.00	50.10	1	404	0.25%
2021/08/05	0	0.00	1	50.00	50.00	-1	414	-0.24%
2021/08/04	0	0.00	1	50.80	51.00	-1	434	-0.23%
2021/08/03	1	51.60	0	0.00	51.40	1	439	0.23%
2021/08/02	1	51.00	2	51.30	51.70	-1	428	-0.23%
2021/07/14	1	49.10	2	51.30	49.65	-1	448	-0.22%
2021/07/13	2	50.43	4	49.93	51.80	-2	459	-0.44%
2021/06/16	0	45.80	0	0.00	45.50	0	576	0.00%
2021/06/11	0.1	46.70	0	0.00	46.30	0.1	582	0.02%
2021/06/09	2	44.98	0	0.00	45.00	2	587	0.34%
2021/06/04	0.1	45.00	0	0.00	44.50	0.1	595	0.02%
2021/05/31	0	0.00	5	45.01	44.75	-5	605	-0.83%
2021/05/28	10	44.90	0	0.00	45.10	10	608	1.64%
2021/05/24	0	0.00	5	43.70	44.30	-5	615	-0.81%
2021/05/17	5	40.30	0	0.00	38.50	5	624	0.80%
2021/05/14	1	43.85	0	0.00	42.75	1	607	0.16%
2021/05/12	5	45.03	0	0.00	42.65	5	604	0.83%
2021/05/06	7	49.05	0	0.00	48.00	7	626	1.12%
2021/05/05	2	48.90	0	0.00	48.60	2	632	0.32%
2021/05/04	0	0.00	10	48.63	48.85	-10	641	-1.56%
2021/04/28	3	53.23	0	0.00	53.20	3	753	0.40%
2021/04/26	0	0.00	1	53.60	53.50	-1	764	-0.13%
2021/04/22	6	53.48	0	0.00	53.30	6	785	0.76%
2021/04/21	9	55.26	4	54.90	54.60	5	803	0.62%
2021/04/20	2	57.10	6	57.15	56.30	-4	839	-0.48%
2021/04/19	7	57.70	7	57.11	57.60	0	835	0.00%
2021/04/16	2	55.00	2	55.50	56.80	0	798	0.00%
2021/04/12	1	53.60	0	0.00	53.20	1	845	0.12%
2021/04/08	1	56.40	0	0.00	56.90	1	871	0.11%
2021/04/06	12	55.17	0	0.00	55.20	12	855	1.40%
2021/04/01	0	0.00	9	56.60	56.60	-9	846	-1.06%
2021/03/31	2	55.60	0	0.00	55.60	2	839	0.24%
2021/03/30	1	54.70	0	0.00	55.70	1	835	0.12%
2021/03/29	0	0.00	1	54.70	54.70	-1	825	-0.12%
2021/03/15	3	54.60	0	0.00	54.00	3	838	0.36%
2021/03/12	2	54.05	0	0.00	53.60	2	833	0.24%
2021/03/11	2	53.40	0	0.00	53.50	2	840	0.24%
2021/03/08	3	53.20	0	0.00	53.20	3	858	0.35%
2021/02/26	0.5	53.00	0	0.00	52.80	0.5	889	0.06%
2021/02/18	1	52.50	2	53.90	54.30	-1	926	-0.11%
2021/02/03	4	52.10	0	0.00	52.30	4	950	0.42%
2021/02/02	1	53.30	0	0.00	53.00	1	960	0.10%
2021/02/01	1	54.00	0	0.00	53.60	1	980	0.10%
2021/01/28	0	0.00	1	59.90	58.20	-1	957	-0.10%
2021/01/27	1	58.70	2	60.05	59.30	-1	948	-0.11%
2021/01/26	6	58.75	0	0.00	59.20	6	952	0.63%
2021/01/25	1	59.10	1	59.70	58.70	0	940	0.00%
2021/01/22	2	58.00	4	59.03	59.90	-2	920	-0.22%
2021/01/21	1	55.60	1	56.20	56.30	0	825	0.00%
2021/01/18	0	0.00	3	54.67	54.70	-3	789	-0.38%
2021/01/14	7	59.50	0	0.00	59.00	7	764	0.92%
2021/01/13	0	0.00	3	59.63	60.00	-3	737	-0.41%
2021/01/12	1	58.30	0	0.00	57.10	1	686	0.15%
2021/01/11	0	0.00	1	59.90	59.40	-1	687	-0.15%
2021/01/08	3	59.53	1	60.40	59.30	2	679	0.29%
2021/01/07	6	58.20	17	58.78	58.40	-11	645	-1.70%
2021/01/06	1	56.80	2	58.75	57.10	-1	637	-0.16%
2021/01/05	1	56.50	3	56.50	57.80	-2	619	-0.32%
2021/01/04	6	56.85	1	57.00	57.20	5	612	0.82%
2020/12/30	0	0.00	1	53.70	53.90	-1	573	-0.17%
2020/12/24	10	53.00	14	53.33	52.70	-4	563	-0.71%
2020/12/22	1	51.10	1	50.70	50.50	0	604	0.00%
2020/12/17	1	52.80	0	0.00	52.30	1	607	0.16%
2020/12/14	0	0.00	1	50.80	52.80	-1	610	-0.16%
2020/12/09	1	53.60	0	0.00	53.10	1	622	0.16%
2020/12/07	2	54.75	0	0.00	54.10	2	628	0.32%
2020/12/04	0	0.00	0.3	54.20	55.90	-0.3	628	-0.05%
2020/12/03	0.3	56.10	0	0.00	55.30	0.3	629	0.05%
2020/11/27	0	0.00	1	54.90	55.20	-1	648	-0.15%
2020/11/26	1	56.00	0	0.00	55.30	1	656	0.15%
2020/11/25	1	57.00	0	0.00	56.00	1	653	0.15%
2020/11/24	1	56.10	0	0.00	56.00	1	648	0.15%
2020/11/18	1	56.10	0	0.00	55.00	1	677	0.15%
2020/11/10	1	52.50	0	0.00	53.10	1	742	0.13%
2020/11/02	0	0.00	4	46.55	46.55	-4	813	-0.49%
2020/10/22	0	0.00	1	49.70	49.40	-1	949	-0.11%
2020/10/20	2	50.20	1	51.00	50.40	1	1,009	0.10%
2020/10/19	2	50.65	0	0.00	50.80	2	1,051	0.19%
2020/10/13	1	49.00	0	0.00	48.90	1	1,402	0.07%
2020/09/25	2	51.90	0	0.00	50.20	2	1,895	0.11%
2020/09/03	1	59.60	1	59.40	59.10	0	2,529	0.00%
2020/08/27	2	57.00	0	0.00	57.70	2	2,782	0.07%
2020/08/21	1	56.50	0	0.00	56.40	1	2,867	0.03%
2020/08/20	1	56.20	0	0.00	56.20	1	2,942	0.03%
2020/08/12	3	61.80	1	61.50	61.20	2	3,500	0.06%
2020/08/11	5	62.48	3	62.97	61.90	2	3,533	0.06%
2020/08/10	5	63.64	2	62.85	63.10	3	3,551	0.08%
2020/08/07	1	66.40	1	66.20	66.70	0	3,547	0.00%
2020/08/06	1	69.50	0	0.00	67.80	1	3,630	0.03%
2020/08/05	1	67.60	0	0.00	69.30	1	3,682	0.03%
2020/08/03	2	67.00	0	0.00	67.10	2	3,754	0.05%
2020/07/30	0	0.00	1	67.90	66.80	-1	3,795	-0.03%
2020/07/23	2	73.10	52	73.53	71.80	-50	3,912	-1.28%
2020/07/22	50	72.26	0	0.00	71.70	50	3,936	1.27%
2020/07/20	2	69.30	1	70.70	69.10	1	3,870	0.03%
2020/07/17	4	73.43	2	71.50	69.50	2	3,862	0.05%
2020/07/16	0	0.00	4	75.00	75.30	-4	3,786	-0.11%
2020/07/15	1	71.50	1	70.20	68.50	0	3,581	0.00%
2020/07/13	1	69.40	2	69.25	69.30	-1	3,568	-0.03%
2020/07/06	0	0.00	2	69.00	70.10	-2	3,701	-0.05%
2020/07/03	2	68.30	1	68.60	68.60	1	3,739	0.03%
2020/07/02	2	72.00	0	0.00	70.60	2	3,803	0.05%
2020/07/01	0	0.00	2	69.90	69.90	-2	3,767	-0.05%
2020/06/30	0	0.00	1	62.90	63.60	-1	3,707	-0.03%
2020/06/22	0	0.00	1	64.50	63.40	-1	4,059	-0.02%
2020/06/17	3	68.03	0	0.00	67.60	3	4,197	0.07%
2020/06/15	1	63.10	1	63.60	62.80	0	4,247	0.00%
2020/06/12	1	63.20	1	64.00	65.00	0	4,313	0.00%
2020/06/11	6	67.07	4	69.05	66.70	2	4,325	0.05%
2020/06/10	6	67.73	5	68.78	69.90	1	4,380	0.02%
2020/06/09	2	66.10	3	66.17	65.70	-1	4,398	-0.02%
2020/06/08	0	0.00	2	73.30	73.00	-2	4,344	-0.05%
2020/06/04	0	0.00	1	76.40	73.50	-1	4,438	-0.02%
2020/06/03	0	0.00	1	74.50	73.80	-1	4,378	-0.02%
2020/06/02	2	74.00	0	0.00	72.10	2	4,365	0.05%
2020/06/01	2	74.60	1	74.20	73.80	1	4,368	0.02%
2020/05/29	0	0.00	1	73.70	73.80	-1	4,379	-0.02%
2020/05/28	1	72.20	2	71.85	72.20	-1	4,392	-0.02%
2020/05/27	1	75.00	4	75.73	73.00	-3	4,437	-0.07%
2020/05/26	2	74.70	2	73.70	74.90	0	4,450	0.00%
2020/05/25	4	73.50	0	0.00	74.60	4	4,551	0.09%
2020/05/22	3	73.40	1	73.50	71.00	2	4,608	0.04%
2020/05/21	9	73.70	5	73.24	75.50	4	4,741	0.08%
2020/05/20	16	72.18	19	71.53	71.50	-3	4,852	-0.06%
2020/05/19	3	67.27	13	66.88	68.70	-10	4,954	-0.20%
2020/05/15	1	61.60	2	63.80	62.50	-1	5,026	-0.02%
2020/05/14	1	64.50	1	67.80	64.50	0	5,059	0.00%
2020/05/13	3	68.10	4	67.40	68.00	-1	5,074	-0.02%
2020/05/11	4	66.00	1	65.10	65.60	3	5,073	0.06%
2020/05/05	1	65.10	0	0.00	64.20	1	5,346	0.02%
2020/04/30	0	0.00	3	65.00	64.20	-3	5,439	-0.06%
2020/04/28	0	0.00	1	64.60	63.40	-1	5,574	-0.02%
2020/04/23	1	62.10	0	0.00	61.10	1	5,762	0.02%
2020/04/22	2	60.90	3	60.93	61.30	-1	5,806	-0.02%
2020/04/21	1	62.10	0	0.00	62.00	1	5,838	0.02%
2020/04/20	3	62.03	0	0.00	61.80	3	5,917	0.05%
2020/04/17	3	62.97	4	63.85	61.20	-1	5,949	-0.02%
2020/04/14	0	61.50	0	0.00	61.40	0	6,422	0.00%
2020/04/13	6	60.10	0	0.00	59.60	6	6,433	0.09%
2020/04/10	20	60.34	2	59.45	60.50	18	6,439	0.28%
2020/04/09	6	59.18	0	0.00	59.10	6	6,428	0.09%
2020/04/08	1	58.50	0	0.00	58.50	1	6,326	0.02%
2020/04/06	19	54.25	37	55.16	56.40	-18	6,211	-0.29%
2020/03/30	2	46.15	2	45.85	48.45	0	6,018	0.00%
2020/03/23	22	36.48	22	37.43	37.90	0	5,622	0.00%
2020/03/19	10	41.04	0	0.00	40.05	10	5,563	0.18%
2020/03/18	12	44.99	100	46.60	44.50	-88	5,515	-1.60%
2020/03/17	95	45.22	0	0.00	44.85	95	5,438	1.75%
2020/03/16	5	49.85	0	0.00	49.80	5	5,348	0.09%
2020/03/13	2	52.90	81	54.43	55.30	-79	5,276	-1.50%
2020/03/12	10	57.42	2	57.55	55.50	8	5,162	0.15%
2020/03/11	19	61.92	4	62.40	60.70	15	5,051	0.30%
2020/03/09	17	64.14	12	64.68	63.60	5	4,903	0.10%
2020/03/06	35	70.77	1	70.90	70.60	34	4,832	0.70%
2020/03/05	5	71.62	5	72.06	72.20	0	4,809	0.00%
2020/03/04	4	70.85	5	70.84	70.10	-1	4,768	-0.02%
2020/03/03	16	72.83	0	0.00	71.20	16	4,738	0.34%
2020/03/02	1	68.10	1	69.80	71.10	0	4,693	0.00%
2020/02/27	1	75.00	5	73.78	70.20	-4	4,637	-0.09%
2020/02/26	1	74.20	3	75.90	73.70	-2	4,569	-0.04%
2020/02/25	7	79.44	21	78.10	77.60	-14	4,464	-0.31%
2020/02/24	4	79.55	25	80.12	78.00	-21	4,310	-0.49%
2020/02/21	41	84.63	22	84.61	82.60	19	4,194	0.45%
2020/02/20	15	83.00	15	83.29	85.00	0	3,978	0.00%
2020/02/19	39	78.94	191	78.27	79.00	-152	3,731	-4.07%	大賣/鉅額交易
2020/02/18	224	76.03	77	76.93	74.60	147	3,429	4.29%	大買/鉅額交易
2020/02/17	2	72.85	3	73.03	72.10	-1	3,200	-0.03%
2020/02/14	7	71.21	7	70.69	73.20	0	3,157	0.00%
2020/02/13	1	73.40	7	73.41	71.20	-6	3,082	-0.19%
2020/02/12	6	72.85	1	73.00	73.70	5	3,017	0.17%
2020/02/11	3	73.73	2	73.80	72.20	1	2,930	0.03%
2020/02/10	7	71.54	4	71.35	71.50	3	2,839	0.11%
2020/02/06	18	75.41	10	76.59	76.00	8	2,679	0.30%
2020/02/05	10	75.62	6	75.45	74.50	4	2,541	0.16%
2020/02/04	18	72.05	7	71.99	71.70	11	2,382	0.46%
2020/02/03	3	68.90	0	0.00	68.90	3	2,271	0.13%
2020/01/31	0	0.00	21	70.44	72.60	-21	2,169	-0.97%
2020/01/30	20	78.81	15	77.40	77.40	5	2,006	0.25%
2020/01/20	14	83.39	14	83.76	86.00	0	1,936	0.00%
2020/01/17	2	79.10	12	78.09	79.00	-10	1,749	-0.57%
2020/01/16	2	77.60	2	78.90	78.90	0	1,688	0.00%
2020/01/15	8	79.84	13	79.60	79.90	-5	1,601	-0.31%
2020/01/14	1	76.90	3	77.20	79.10	-2	1,518	-0.13%
2020/01/13	18	76.18	17	76.64	78.00	1	1,434	0.07%
2020/01/10	2	70.20	3	71.30	71.90	-1	1,230	-0.08%
2020/01/09	30	70.69	9	70.84	71.20	21	1,164	1.80%
2020/01/08	8	68.69	17	69.89	70.90	-9	1,002	-0.90%
2020/01/07	21	61.20	8	63.40	64.50	13	730	1.78%
2020/01/06	15	59.18	11	59.27	59.90	4	540	0.74%
2020/01/03	4	57.58	0	0.00	58.00	4	484	0.83%
2020/01/02	2	56.50	0	0.00	56.30	2	428	0.47%
2019/12/30	0	0.00	2	52.50	52.40	-2	378	-0.53%
2019/12/27	4	54.80	0	0.00	53.70	4	357	1.12%
2019/12/25	2	52.60	2	54.10	54.50	0	277	0.00%
2019/12/24	2	50.10	2	49.50	50.00	0	228	0.00%
2019/06/24	0	0.00	1	45.00	45.00	-1	121	-0.83%
2019/06/14	1	44.80	1	45.65	44.80	0	125	0.00%
2019/05/08	1	42.55	0	0.00	42.55	1	218	0.46%
2019/03/19	0	0.00	1.1	46.73	46.80	-1.1	176	-0.62%
2018/09/10	12	50.93	12	50.26	50.60	0	630	0.00%
2018/09/06	2	52.05	4	51.95	51.40	-2	624	-0.32%
2018/09/05	2	51.60	0	0.00	51.60	2	625	0.32%
2018/09/03	1	52.80	1	51.50	51.50	0	631	0.00%
2018/08/28	0	0.00	1	50.50	50.50	-1	623	-0.16%
2018/08/27	0	0.00	1	49.10	49.25	-1	625	-0.16%
2018/08/13	0	0.00	1	48.40	48.90	-1	626	-0.16%
2018/07/26	0	0.00	1	52.90	52.90	-1	558	-0.18%
2018/07/25	1	54.80	0	0.00	51.60	1	517	0.19%
2018/07/24	0	0.00	1	51.90	52.50	-1	489	-0.20%
2018/07/20	0	0.00	1	50.50	49.30	-1	468	-0.21%
2018/07/18	1	49.40	1	50.50	49.70	0	468	0.00%
2018/07/16	1	49.85	0	0.00	49.85	1	465	0.21%
2018/07/12	0	0.00	1	50.90	50.90	-1	460	-0.22%
2018/07/11	1	49.20	0	0.00	49.25	1	461	0.22%
2018/07/10	2	49.20	4	49.83	51.00	-2	458	-0.44%
2018/07/09	1	48.40	0	0.00	48.30	1	455	0.22%
2018/07/02	2	52.50	3	50.80	51.00	-1	484	-0.21%
2018/06/28	4	48.60	4	48.15	49.00	0	387	0.00%
2018/06/27	3	48.50	3	48.48	47.75	0	380	0.00%
2018/06/25	1	47.45	0	0.00	46.85	1	369	0.27%
2018/06/21	2	45.10	0	0.00	46.00	2	350	0.57%
2018/04/25	0	0.00	3	43.90	44.30	-3	446	-0.67%
2018/04/20	0	0.00	4	45.76	45.85	-4	535	-0.75%
2018/04/19	6	45.11	7	45.55	45.10	-1	602	-0.17%
2018/04/18	8	45.14	7	45.58	45.00	1	651	0.15%
2018/04/17	2	45.45	0	0.00	45.20	2	651	0.31%
2018/04/12	23	48.74	26	48.98	48.40	-3	634	-0.47%
2018/04/10	1	45.10	0	0.00	45.05	1	576	0.17%
2018/03/28	1	45.30	0	0.00	45.30	1	564	0.18%
2018/03/27	0	0.00	2	45.70	45.70	-2	562	-0.36%
2018/03/23	3	43.67	0	0.00	44.20	3	558	0.54%
2018/03/20	3	45.40	0	0.00	44.15	3	568	0.53%
2018/03/08	2	45.70	0	0.00	45.30	2	539	0.37%
2018/02/12	0	0.00	1	40.65	41.35	-1	490	-0.20%
2018/02/08	1	39.10	0	0.00	39.05	1	478	0.21%
2018/01/19	0	0.00	9	45.30	43.85	-9	416	-2.16%
2018/01/16	9	46.23	1	46.10	45.95	8	353	2.26%
2018/01/15	1	45.70	0	0.00	45.90	1	313	0.32%