群翊 (6664)-永豐金券商分點個股進出

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

群翊

(6664)

可現股當沖

股價
267.5
漲跌
--
漲幅
0.00%
成交量
208張
產業
上櫃電子零組件類股
93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

群翊 (6664)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/22	0	269.00	0	0.00	267.50	0	931	0.00%
2024/11/21	0.1	268.50	3	268.00	267.50	-3	945	-0.31%
2024/11/20	0	270.25	1.1	266.27	267.50	-1.1	955	-0.11%
2024/11/19	0.3	264.56	3	259.50	265.00	-2.7	973	-0.28%
2024/11/18	2	258.00	4.1	258.81	255.00	-2.1	979	-0.22%
2024/11/15	0.7	265.92	0	0.00	263.00	0.7	994	0.07%
2024/11/14	3.9	264.98	10.6	265.59	262.50	-6.7	1,005	-0.67%
2024/11/13	10.2	276.66	3.3	276.85	277.50	6.9	1,005	0.69%
2024/11/12	0.2	284.96	11	285.57	282.50	-10.7	1,004	-1.07%
2024/11/11	5.3	297.11	0	296.00	292.00	5.3	1,005	0.52%
2024/11/08	7.1	296.70	6.5	292.62	289.50	0.7	1,010	0.07%
2024/11/07	7.7	297.62	4.1	295.59	297.00	3.6	1,011	0.35%
2024/11/06	0.3	284.00	0.1	285.00	285.00	0.2	996	0.02%
2024/11/05	1	284.86	2	284.25	284.00	-1	1,002	-0.10%
2024/11/04	2.4	278.87	0	0.00	280.00	2.4	1,013	0.24%
2024/11/01	0.2	277.27	0	0.00	281.00	0.2	1,020	0.02%
2024/10/30	0.2	283.83	0.4	279.00	279.50	-0.2	1,026	-0.02%
2024/10/29	1	283.50	3	283.50	283.50	-2	1,023	-0.20%
2024/10/28	1.9	287.76	4.6	287.82	287.00	-2.7	1,025	-0.26%
2024/10/25	2.1	290.65	0.2	289.00	292.50	1.9	1,027	0.19%
2024/10/24	4.2	301.29	17.6	297.23	294.00	-13.4	1,029	-1.30%
2024/10/23	9.5	309.15	39	304.70	304.00	-29.5	1,027	-2.87%
2024/10/22	1.4	293.75	24	296.15	295.50	-22.6	1,013	-2.23%
2024/10/21	13.8	301.20	18.2	301.35	298.00	-4.3	1,013	-0.42%
2024/10/18	2.1	291.24	31.4	293.25	287.50	-29.3	1,014	-2.88%
2024/10/17	2.1	292.07	1.2	292.12	292.00	1	1,022	0.09%
2024/10/16	1	292.76	0	288.00	290.00	1	1,025	0.10%
2024/10/15	52.6	287.98	3.1	286.13	288.00	49.5	1,033	4.79%
2024/10/14	0.5	292.07	2.1	291.52	289.50	-1.7	1,031	-0.16%
2024/10/11	31.4	292.19	97.5	287.89	287.50	-66.1	1,032	-6.40%
2024/10/09	2.6	316.77	100	316.52	317.50	-97.4	1,016	-9.58%
2024/10/08	5	316.39	5.2	316.21	321.50	-0.1	1,022	-0.01%
2024/10/07	3.2	308.58	8.2	315.00	318.50	-5	1,038	-0.48%
2024/10/04	14.1	301.63	3	304.00	302.00	11.1	1,070	1.03%
2024/10/01	10.9	306.29	0	307.75	308.50	10.8	1,082	1.00%
2024/09/30	15	304.36	16.4	302.73	300.00	-1.4	1,091	-0.13%
2024/09/27	24.5	313.63	2	309.30	310.50	22.5	1,089	2.07%
2024/09/26	15.4	319.02	4.2	316.40	315.50	11.3	1,089	1.03%
2024/09/25	26.7	318.30	15.5	313.97	311.50	11.2	1,090	1.03%
2024/09/24	47	321.57	38.3	322.85	318.50	8.7	1,075	0.81%
2024/09/23	60.1	335.77	19	335.58	340.00	41.1	1,049	3.92%
2024/09/20	128	329.59	21.2	330.39	332.00	106.8	1,000	10.68%	大買/鉅額交易
2024/09/19	7.4	302.88	11.4	303.06	302.00	-4	982	-0.41%
2024/09/18	13.4	303.46	41.2	298.82	295.50	-27.8	994	-2.80%
2024/09/16	8	299.68	2	298.00	293.00	6	989	0.61%
2024/09/13	34	293.83	7	296.43	299.50	27	981	2.75%
2024/09/12	10	287.56	1	289.00	286.50	9	976	0.92%
2024/09/11	0.1	275.94	1	278.00	276.50	-0.9	965	-0.09%
2024/09/10	3.2	284.77	4.1	280.97	279.00	-0.9	961	-0.09%
2024/09/09	3.3	290.85	4.1	289.15	288.00	-0.8	954	-0.09%
2024/09/06	1.6	294.89	0.1	298.50	294.50	1.5	950	0.16%
2024/09/05	4.8	303.69	4.6	298.94	298.50	0.2	944	0.02%
2024/09/04	9.3	301.35	13.7	303.93	298.50	-4.4	950	-0.46%
2024/09/03	4.1	328.72	7.7	319.92	319.50	-3.6	934	-0.38%
2024/09/02	8.4	325.37	13.5	321.63	318.50	-5.2	920	-0.56%
2024/08/30	13.2	336.25	9	331.39	326.50	4.2	910	0.46%
2024/08/29	7.2	329.54	4.6	329.15	334.00	2.6	886	0.29%
2024/08/28	33.2	339.29	41.6	338.93	335.50	-8.4	864	-0.97%
2024/08/27	36.1	326.87	30.5	331.34	343.00	5.5	831	0.66%
2024/08/26	13	305.80	13.1	310.87	312.00	-0.1	775	-0.02%
2024/08/23	6.3	286.05	5.7	293.35	296.00	0.6	754	0.08%
2024/08/22	3	285.97	4.7	284.28	282.50	-1.7	752	-0.22%
2024/08/21	6.3	296.98	3.9	294.00	289.50	2.4	763	0.31%
2024/08/20	5.1	290.70	7.3	288.13	288.50	-2.2	759	-0.30%
2024/08/19	6	287.13	21.2	288.27	288.50	-15.2	767	-1.97%
2024/08/16	10.4	277.48	7	274.00	275.00	3.4	759	0.45%
2024/08/15	6.5	268.60	8.1	271.24	269.00	-1.6	776	-0.21%
2024/08/14	11.1	257.54	14	258.84	255.50	-3	764	-0.39%
2024/08/13	12.2	257.04	6.3	257.44	259.00	5.9	771	0.77%
2024/08/12	13.4	246.54	5.7	242.23	247.00	7.7	784	0.98%
2024/08/09	9.4	250.69	6	251.75	248.50	3.4	807	0.42%
2024/08/08	0	232.50	0	0.00	231.00	0	862	0.00%
2024/08/07	5.3	233.23	1	234.50	234.00	4.3	890	0.49%
2024/08/06	2.6	213.80	8.8	223.40	221.50	-6.2	890	-0.70%
2024/08/05	4.8	228.63	54.6	228.19	226.50	-49.8	887	-5.61%
2024/08/02	4.3	256.94	4.5	259.87	251.50	-0.1	883	-0.02%
2024/08/01	4.2	273.80	2.1	273.24	272.00	2.1	878	0.24%
2024/07/31	7	272.52	1	275.50	268.50	6	886	0.68%
2024/07/30	0.1	267.68	14	263.00	277.00	-13.9	892	-1.56%
2024/07/29	16.8	267.67	1	282.50	262.50	15.8	896	1.76%
2024/07/26	2.1	271.67	2	273.48	271.00	0.1	889	0.01%
2024/07/23	2.3	290.50	2	290.50	291.00	0.3	887	0.03%
2024/07/22	3.3	287.66	4.6	285.66	282.50	-1.2	888	-0.14%
2024/07/19	62.3	295.80	4.9	293.86	292.00	57.3	891	6.43%
2024/07/18	3.4	287.67	32	279.08	290.00	-28.5	888	-3.21%
2024/07/17	8.4	302.89	6	298.58	295.50	2.4	881	0.28%
2024/07/16	5.2	304.38	5.2	303.57	302.00	0	890	0.00%
2024/07/15	1	296.05	0	299.67	293.50	1	900	0.11%
2024/07/12	3.1	296.41	0	293.43	292.50	3.1	922	0.33%
2024/07/11	7.4	306.32	13.4	296.61	293.50	-6.1	937	-0.65%
2024/07/10	11	307.69	13	305.20	307.00	-2	932	-0.21%
2024/07/09	20.7	300.22	21.7	300.88	301.00	-1.1	938	-0.11%
2024/07/08	28.4	319.65	23.5	328.27	310.50	4.9	945	0.51%
2024/07/05	7.4	311.78	2.5	315.00	315.00	5	909	0.55%
2024/07/04	5	286.50	9.6	286.48	286.50	-4.6	894	-0.51%
2024/07/03	0.1	259.28	2.2	257.93	260.50	-2.1	886	-0.23%
2024/07/02	0.3	260.16	4.1	261.68	258.00	-3.8	888	-0.42%
2024/07/01	37.3	252.75	1.2	253.27	257.00	36.1	886	4.07%
2024/06/28	1.2	247.99	2	248.99	248.00	-0.8	892	-0.09%
2024/06/27	2.3	249.88	2	252.75	246.00	0.3	899	0.04%
2024/06/26	2.1	251.86	0	252.50	250.00	2.1	916	0.23%
2024/06/25	6.5	254.15	5.1	254.42	253.00	1.4	940	0.15%
2024/06/24	8.1	249.02	8	252.81	251.50	0.1	927	0.01%
2024/06/21	3	240.66	0.1	242.00	239.50	3	908	0.33%
2024/06/20	0	232.00	1.5	232.50	232.00	-1.5	904	-0.16%
2024/06/19	2.2	229.37	1	228.00	228.00	1.2	905	0.13%
2024/06/18	2	235.75	3	233.50	233.00	-1	903	-0.11%
2024/06/17	1.1	232.57	4	233.00	232.00	-2.9	908	-0.32%
2024/06/13	1.2	233.31	1.1	234.35	233.50	0.2	915	0.02%
2024/06/12	1.1	230.81	3.6	230.10	231.00	-2.5	914	-0.27%
2024/06/11	3.1	230.00	10.5	231.16	230.00	-7.5	915	-0.82%
2024/06/07	4.1	243.37	5	244.81	244.00	-0.9	901	-0.10%
2024/06/06	7.3	242.70	0	241.26	240.00	7.3	897	0.81%
2024/06/05	0	239.50	2	241.49	238.00	-2	899	-0.22%
2024/06/04	5.3	245.02	25	239.61	239.00	-19.7	904	-2.17%
2024/06/03	1.1	252.28	1.4	252.74	251.00	-0.3	897	-0.03%
2024/05/31	1.6	261.52	12.8	258.62	252.00	-11.2	892	-1.25%
2024/05/30	0	0.00	12.4	262.57	261.50	-12.4	872	-1.42%
2024/05/29	17.4	268.66	17	268.15	265.50	0.4	861	0.05%
2024/05/28	6.5	261.00	53	256.28	264.50	-46.5	838	-5.55%
2024/05/27	6.9	255.90	8	254.25	256.50	-1.1	831	-0.13%
2024/05/24	7.5	239.68	1	242.85	243.00	6.5	818	0.79%
2024/05/23	3.1	233.44	223	233.32	231.50	-219.9	812	-27.06%	大賣/鉅額交易
2024/05/22	3.5	237.17	6	236.84	234.50	-2.5	808	-0.31%
2024/05/21	131.3	237.42	3.1	238.50	241.00	128.1	804	15.94%	大買/鉅額交易
2024/05/20	59.9	221.93	24.2	221.19	223.00	35.7	773	4.62%
2024/05/17	2.5	223.40	42.4	220.17	221.50	-39.9	772	-5.16%
2024/05/16	0	223.43	32.2	219.04	219.50	-32.1	758	-4.23%
2024/05/15	14.1	224.66	66.2	226.47	225.00	-52.1	748	-6.96%
2024/05/14	17.4	219.44	69.1	217.63	223.50	-51.7	719	-7.19%
2024/05/13	2	199.25	7.2	201.51	204.50	-5.2	657	-0.79%
2024/05/10	0	0.00	0.1	184.00	186.00	-0.1	629	-0.01%
2024/05/09	2.1	187.42	16.3	185.02	186.00	-14.2	623	-2.28%
2024/05/08	2	189.50	0	0.00	190.00	2	614	0.33%
2024/05/07	1	188.00	2.3	188.30	189.50	-1.3	611	-0.20%
2024/05/06	82	192.18	1	192.00	190.00	81	607	13.33%
2024/05/03	21	191.36	4.5	186.93	187.50	16.5	596	2.77%
2024/05/02	22.2	186.45	1.3	184.95	187.50	20.9	584	3.58%
2024/04/30	41	183.57	2.8	183.00	183.00	38.2	574	6.65%
2024/04/29	3	183.67	0.2	183.15	184.00	2.8	572	0.49%
2024/04/26	5.2	183.17	1.3	183.39	181.50	3.9	569	0.68%
2024/04/25	55	183.48	5	179.60	184.00	50	564	8.87%
2024/04/24	0.6	177.94	4	177.75	182.00	-3.4	554	-0.60%
2024/04/23	13	174.31	6.6	174.79	174.00	6.4	547	1.17%
2024/04/22	41.1	173.78	4.5	171.06	170.00	36.6	542	6.75%
2024/04/19	5.2	178.14	52.1	176.27	177.00	-47	526	-8.93%
2024/04/18	67.3	186.81	13.8	185.17	185.00	53.5	509	10.52%
2024/04/17	61	176.26	10.2	178.42	180.50	50.8	484	10.48%
2024/04/16	4.4	167.49	18	167.50	166.50	-13.6	466	-2.92%
2024/04/15	24.2	175.26	33	175.38	175.00	-8.9	455	-1.94%
2024/04/12	52.5	180.77	18.5	179.00	184.00	34	437	7.78%
2024/04/11	4	172.75	1.1	171.55	172.00	2.9	409	0.71%
2024/04/10	0	0.00	2	171.75	171.50	-2	404	-0.49%
2024/04/09	1.3	173.00	0.1	172.50	171.50	1.3	403	0.31%
2024/04/08	5	173.30	7.5	172.45	171.50	-2.5	398	-0.63%
2024/04/03	6	175.08	6.2	176.12	175.00	-0.2	392	-0.06%
2024/04/02	8.2	176.10	13.3	176.28	174.50	-5.1	385	-1.32%
2024/04/01	1.3	171.38	1.3	172.44	172.00	0	369	0.00%
2024/03/29	1.1	171.51	7	173.27	172.00	-6	360	-1.66%
2024/03/28	8.4	170.13	18	170.28	169.00	-9.6	340	-2.83%
2024/03/27	0.1	162.00	0	0.00	161.50	0.1	311	0.04%
2024/03/26	0.2	162.05	1.2	164.71	161.00	-1	311	-0.32%
2024/03/25	0.1	163.50	1	163.50	164.00	-0.9	306	-0.29%
2024/03/21	1	163.00	5.3	163.47	162.00	-4.3	311	-1.38%
2024/03/20	0	163.00	0	163.00	163.00	0	308	0.00%
2024/03/19	9.2	162.18	6	162.00	161.50	3.2	304	1.05%
2024/03/18	0	158.00	0	0.00	157.50	0	295	0.01%
2024/03/14	3.1	156.66	0	0.00	155.00	3.1	319	0.96%
2024/03/13	2.2	158.74	0	0.00	158.00	2.2	318	0.68%
2024/03/11	0.3	159.33	2	160.49	160.50	-1.7	314	-0.55%
2024/03/08	2.1	158.19	0.3	156.00	155.50	1.8	313	0.56%
2024/03/07	1.1	165.62	9.1	163.87	162.00	-8	304	-2.61%
2024/03/06	7.2	161.89	0	162.00	160.50	7.2	294	2.45%
2024/03/05	0.1	160.11	4	161.13	160.50	-3.9	293	-1.34%
2024/03/04	1	159.50	0.1	159.52	159.50	1	293	0.32%
2024/03/01	3	160.17	2	160.01	159.00	1	292	0.34%
2024/02/29	0	160.50	18	161.00	161.00	-18	293	-6.13%
2024/02/27	2.1	158.79	13	160.54	161.50	-10.9	288	-3.79%
2024/02/26	2.1	156.23	5.1	156.13	158.00	-2.9	286	-1.02%
2024/02/23	2	160.50	3.2	162.24	160.00	-1.2	280	-0.43%
2024/02/22	2.1	156.07	4.1	156.03	158.50	-2	270	-0.74%
2024/02/21	5	157.00	1	157.00	156.50	4	270	1.49%
2024/02/20	2.1	157.81	3	157.50	156.50	-0.9	274	-0.33%
2024/02/19	0	156.00	2	155.50	156.00	-2	273	-0.73%
2024/02/16	0.2	156.84	7.1	156.86	156.00	-6.9	299	-2.29%
2024/02/15	2.8	150.64	3	150.52	150.50	-0.2	307	-0.08%
2024/02/05	4.5	147.30	0.6	147.50	146.50	3.9	332	1.18%
2024/02/02	2.1	149.03	0	0.00	148.00	2.1	363	0.56%
2024/02/01	1.1	151.00	0	0.00	150.00	1.1	367	0.29%
2024/01/31	0	0.00	0	152.00	152.50	0	371	0.00%
2024/01/30	0.1	152.00	0	0.00	151.50	0.1	380	0.01%
2024/01/26	1	151.50	0.1	150.50	151.00	1	394	0.24%
2024/01/25	0.1	153.00	0	0.00	152.00	0.1	395	0.01%
2024/01/24	0	0.00	1	152.50	152.00	-1	399	-0.25%
2024/01/23	0	151.50	0	0.00	150.50	0	411	0.00%
2024/01/22	1	151.00	1	152.00	153.00	0	416	0.00%
2024/01/19	0	149.50	0.4	150.25	150.50	-0.4	415	-0.10%
2024/01/18	2.1	146.06	1	146.50	147.00	1.1	418	0.27%
2024/01/17	1.1	146.50	11	149.00	146.00	-9.9	426	-2.33%
2024/01/16	3	150.17	0	0.00	151.00	3	427	0.70%
2024/01/15	1	149.00	0.5	148.79	151.50	0.5	429	0.12%
2024/01/12	1.2	150.32	0	0.00	148.50	1.2	432	0.29%
2024/01/11	6	151.51	0	0.00	150.50	6	429	1.40%
2024/01/10	0.2	152.75	0	0.00	153.50	0.2	428	0.05%
2024/01/09	5	154.00	0.1	153.00	153.00	4.9	441	1.11%
2024/01/08	0	0.00	4.6	157.00	155.50	-4.6	448	-1.03%
2024/01/05	0	0.00	0.1	155.00	155.50	-0.1	445	-0.01%
2024/01/04	0	0.00	3	154.00	154.00	-3	446	-0.67%
2024/01/02	0.1	153.77	0	0.00	153.00	0.1	445	0.02%
2023/12/29	0.1	153.50	1	153.50	154.00	-1	444	-0.21%
2023/12/28	11	153.14	0	0.00	152.50	11	445	2.47%
2023/12/27	5.1	153.52	0	0.00	153.50	5.1	447	1.15%
2023/12/26	0.2	152.67	0.1	152.00	152.50	0.1	449	0.01%
2023/12/25	0.2	151.85	0	0.00	151.00	0.2	451	0.05%
2023/12/22	2.1	151.28	0	0.00	151.00	2.1	451	0.46%
2023/12/21	0.1	152.00	0	0.00	152.00	0.1	453	0.01%
2023/12/20	0.1	152.00	0	0.00	151.00	0.1	457	0.01%
2023/12/19	14.1	151.78	0	0.00	151.00	14.1	460	3.05%
2023/12/18	0.3	153.30	0	0.00	150.00	0.3	461	0.05%
2023/12/15	0	0.00	2.1	155.21	153.50	-2.1	462	-0.45%
2023/12/14	5.1	153.82	1.3	154.00	153.50	3.8	467	0.81%
2023/12/13	2.1	154.51	3	155.00	154.50	-0.9	465	-0.20%
2023/12/12	7.6	153.65	5	153.40	152.00	2.6	466	0.55%
2023/12/11	4.4	157.40	2	157.74	158.00	2.3	450	0.52%
2023/12/08	3	161.67	3	161.83	161.50	0	447	0.00%
2023/12/07	0.2	163.36	1	163.00	163.00	-0.8	450	-0.18%
2023/12/05	3.4	161.02	1	161.97	161.00	2.3	496	0.47%
2023/12/04	3.1	166.35	1	166.99	165.00	2	518	0.39%
2023/12/01	1.1	168.00	1.3	168.50	167.50	-0.3	534	-0.05%
2023/11/30	2.1	166.26	0	0.00	166.00	2.1	539	0.38%
2023/11/29	4.1	166.35	0	167.50	165.50	4.1	549	0.74%
2023/11/28	2.6	164.43	0	0.00	165.00	2.6	559	0.47%
2023/11/27	1.1	167.13	10	165.50	163.50	-8.9	571	-1.55%
2023/11/24	3	168.17	2	168.00	168.50	1	588	0.18%
2023/11/22	10	171.80	2.3	172.21	172.00	7.7	622	1.23%
2023/11/21	0	167.00	0	168.00	168.00	0	661	0.00%
2023/11/20	2	167.25	0	0.00	167.00	2	717	0.28%
2023/11/17	1	170.50	1	171.50	170.50	0	754	0.00%
2023/11/16	0	0.00	4	171.50	171.00	-4	782	-0.51%
2023/11/15	13	174.19	10.1	178.35	170.50	2.9	826	0.35%
2023/11/14	13.3	173.66	4.5	175.28	176.00	8.8	847	1.03%
2023/11/13	16.6	172.24	12.3	170.65	174.50	4.2	924	0.46%
2023/11/10	7.1	170.13	10.1	169.54	164.50	-3	1,056	-0.29%
2023/11/09	0	0.00	2	168.25	170.00	-2	1,068	-0.19%
2023/11/08	2	165.75	1	166.99	166.00	1	1,100	0.09%
2023/11/07	2.5	163.20	7.5	166.04	167.50	-5	1,096	-0.45%
2023/11/06	9	163.72	8.3	164.22	165.00	0.7	1,095	0.07%
2023/11/03	2.1	157.96	0	0.00	158.00	2.1	1,085	0.19%
2023/11/02	0	0.00	1	155.00	157.00	-1	1,086	-0.09%
2023/11/01	1	156.50	3	156.17	153.50	-2	1,091	-0.18%
2023/10/31	3	160.50	0.6	155.50	155.50	2.4	1,091	0.22%
2023/10/30	3	162.33	2	164.25	162.50	1	1,087	0.09%
2023/10/27	0.2	160.00	0	0.00	158.00	0.2	1,088	0.01%
2023/10/26	2	159.00	0	0.00	158.00	2	1,096	0.18%
2023/10/25	1.2	162.35	2	162.50	162.50	-0.9	1,103	-0.08%
2023/10/24	1	151.01	2	153.00	155.00	-1	1,108	-0.09%
2023/10/23	2	154.50	0.4	155.00	153.00	1.6	1,110	0.15%
2023/10/20	1	156.00	1	158.50	158.00	0	1,115	0.00%
2023/10/19	0	0.00	2	159.75	157.50	-2	1,120	-0.18%
2023/10/18	1	155.50	2	156.52	157.50	-1	1,125	-0.09%
2023/10/17	7	161.86	8	162.19	158.50	-1	1,125	-0.09%
2023/10/16	6	164.75	18	163.58	166.00	-12	1,115	-1.08%
2023/10/13	0	0.00	3	158.50	159.00	-3	1,115	-0.27%
2023/10/12	2	158.25	5.5	157.09	159.50	-3.5	1,129	-0.31%
2023/10/11	0	0.00	5	156.00	154.50	-5	1,131	-0.44%
2023/10/06	0	0.00	0.1	156.00	155.00	-0.1	1,134	-0.01%
2023/10/04	0	0.00	0	157.50	156.50	0	1,140	0.00%
2023/10/03	0	160.50	0	0.00	159.50	0	1,152	0.00%
2023/10/02	1.1	159.64	0.2	160.02	160.50	0.9	1,153	0.08%
2023/09/28	0	159.00	0	0.00	158.00	0	1,155	0.00%
2023/09/27	1	156.00	1	157.00	156.00	0	1,157	0.00%
2023/09/26	0	0.00	2	157.00	158.00	-2	1,163	-0.17%
2023/09/25	8	158.19	3	158.00	157.00	5	1,170	0.43%
2023/09/22	0	154.00	19	148.86	154.50	-19	1,171	-1.62%
2023/09/21	2	151.26	2	152.50	151.00	0	1,171	0.00%
2023/09/20	6.2	153.49	1	152.50	152.50	5.2	1,177	0.45%
2023/09/19	1.2	153.84	4	157.00	157.50	-2.8	1,176	-0.24%
2023/09/18	0	156.50	0.1	158.00	155.50	-0.1	1,174	-0.01%
2023/09/15	1	155.52	1	158.50	157.50	0	1,178	0.00%
2023/09/14	1.1	157.54	2	158.50	157.50	-0.9	1,181	-0.08%
2023/09/13	3.1	154.85	0	0.00	154.50	3.1	1,191	0.26%
2023/09/12	0	158.63	0.3	157.36	158.50	-0.3	1,207	-0.02%
2023/09/11	7.1	159.16	1.7	156.73	155.50	5.5	1,227	0.45%
2023/09/08	8.1	166.83	17	167.00	167.00	-8.9	1,233	-0.72%
2023/09/07	13	172.96	14	173.43	174.00	-1	1,245	-0.08%
2023/09/06	3	170.00	7	169.14	170.00	-4	1,243	-0.32%
2023/09/05	5	166.70	0	165.63	167.00	5	1,294	0.39%
2023/09/04	2	162.02	1.1	161.61	162.50	0.9	1,326	0.07%
2023/09/01	19	165.74	1	167.00	164.00	18	1,324	1.36%
2023/08/31	1	167.00	5	167.50	168.50	-4	1,311	-0.30%
2023/08/30	12.1	169.88	5	168.20	170.50	7.1	1,299	0.55%
2023/08/29	0	0.00	1	162.00	164.00	-1	1,280	-0.08%
2023/08/28	4	167.00	23	164.30	163.50	-19	1,272	-1.49%
2023/08/25	5.2	171.35	5.2	171.46	170.00	-0.1	1,240	-0.01%
2023/08/24	12	170.58	10.3	167.74	170.00	1.7	1,209	0.14%
2023/08/23	170.2	159.32	5.1	159.57	162.00	165.1	1,150	14.35%	大買/鉅額交易
2023/08/22	2	154.49	20.5	152.18	153.50	-18.4	1,107	-1.66%
2023/08/21	8.4	153.62	68	155.76	153.00	-59.5	1,075	-5.54%
2023/08/18	22.7	169.93	19.4	170.72	169.50	3.4	1,026	0.33%
2023/08/17	68.3	170.18	30.9	168.55	173.00	37.4	977	3.83%
2023/08/16	35.9	166.96	35.3	168.10	168.00	0.6	888	0.07%
2023/08/15	17	153.44	16	156.47	158.50	1	730	0.13%
2023/08/14	9.1	144.17	8.2	143.46	144.50	0.9	685	0.14%
2023/08/11	1	131.50	24	132.08	131.50	-23	650	-3.54%
2023/08/10	6	132.00	0	0.00	132.00	6	650	0.93%
2023/08/09	3.1	135.86	0	136.50	135.00	3.1	644	0.48%
2023/08/08	8.1	136.56	0	0.00	135.50	8.1	644	1.25%
2023/08/07	0	0.00	2.1	136.86	139.00	-2.1	653	-0.32%
2023/08/04	1	134.50	0	0.00	134.50	1	650	0.16%
2023/08/02	7.2	135.56	1	133.50	134.50	6.2	652	0.94%
2023/08/01	0	139.00	1.3	140.53	140.00	-1.3	644	-0.20%
2023/07/31	2	138.52	8.8	138.37	136.50	-6.8	638	-1.06%
2023/07/28	1	140.00	3	139.67	141.50	-2	628	-0.32%
2023/07/27	7.5	138.74	3	138.50	139.50	4.5	617	0.73%
2023/07/26	0.2	137.00	3	134.67	132.50	-2.8	603	-0.47%
2023/07/25	4.1	135.74	5.2	134.75	135.50	-1.1	597	-0.18%
2023/07/24	1	129.02	1.2	130.47	130.00	-0.1	588	-0.02%
2023/07/21	3	135.17	0.1	136.75	135.00	2.9	580	0.50%
2023/07/20	0.2	137.00	1	136.00	135.50	-0.8	577	-0.15%
2023/07/19	1.1	134.21	0	0.00	134.00	1.1	577	0.19%
2023/07/18	3.2	139.81	0	0.00	138.50	3.2	574	0.57%
2023/07/17	2.2	143.74	3	143.80	145.00	-0.8	570	-0.14%
2023/07/14	0	137.50	0.1	137.00	140.00	0	558	0.00%
2023/07/13	2	134.25	2.4	134.95	133.50	-0.3	555	-0.06%
2023/07/12	5.1	131.51	0	0.00	130.50	5.1	550	0.93%
2023/07/11	3	134.50	0	0.00	134.00	3	547	0.55%
2023/07/10	2.4	135.01	8	134.38	135.50	-5.6	555	-1.00%
2023/07/07	9	141.72	1.1	144.27	140.50	7.9	553	1.43%
2023/07/06	5.5	143.18	2	145.00	143.00	3.5	555	0.63%
2023/07/05	2.1	143.76	1.6	144.48	145.00	0.5	555	0.08%
2023/07/04	4.6	141.29	32.6	140.17	144.00	-28	556	-5.03%
2023/07/03	15	138.92	10	138.25	142.00	5	559	0.89%
2023/06/30	1	132.50	1	136.95	136.50	0	557	0.00%
2023/06/29	2	135.00	1	134.50	134.00	1	562	0.18%
2023/06/28	2	136.50	1	138.00	135.00	1	562	0.18%
2023/06/27	1	137.00	2.1	136.99	136.50	-1.1	555	-0.19%
2023/06/26	13	140.42	0	0.00	139.50	13	551	2.36%
2023/06/21	1	141.50	2	141.00	142.00	-1	556	-0.18%
2023/06/20	1.3	139.02	11	138.32	139.00	-9.7	552	-1.76%
2023/06/19	4.4	140.64	21.1	141.78	139.50	-16.7	544	-3.07%
2023/06/16	4.4	143.68	9.1	144.33	144.50	-4.7	534	-0.87%
2023/06/15	2.1	142.08	14	144.71	144.50	-11.9	513	-2.32%
2023/06/14	0	140.50	11	142.23	140.00	-11	487	-2.25%
2023/06/13	8.1	136.71	26	137.23	139.00	-17.9	456	-3.92%
2023/06/12	35.1	133.26	2	129.25	129.00	33.1	421	7.85%
2023/06/09	81.7	136.19	33	136.21	133.00	48.7	396	12.29%
2023/06/08	8	131.88	18	129.89	130.00	-10	327	-3.06%
2023/06/07	1	121.95	1	119.50	120.50	0	291	0.02%
2023/06/06	1	116.00	0	0.00	116.50	1	283	0.35%
2023/06/01	0	0.00	1	115.00	116.00	-1	288	-0.35%
2023/05/30	0.1	120.32	1	118.00	118.00	-0.9	293	-0.29%
2023/05/29	0.1	116.00	1	115.50	115.50	-1	305	-0.31%
2023/05/26	0	0.00	0.1	115.00	114.00	-0.1	321	-0.02%
2023/05/25	1	115.50	0	0.00	115.00	1	326	0.31%
2023/05/24	0	0.00	1	115.00	115.50	-1	327	-0.31%
2023/05/23	11.1	115.91	0	0.00	114.50	11.1	329	3.35%
2023/05/22	1.1	115.96	0	0.00	115.50	1.1	344	0.33%
2023/05/18	2.4	114.13	0	0.00	115.00	2.4	348	0.69%
2023/05/17	1.4	113.79	1	113.50	113.50	0.4	352	0.11%
2023/05/16	0	0.00	2	112.25	112.00	-2	348	-0.57%
2023/05/11	9	109.44	1	109.50	107.00	8	344	2.32%
2023/05/10	0	117.50	2	118.50	118.50	-2	333	-0.60%
2023/05/09	0	0.00	12	113.50	117.00	-12	329	-3.64%
2023/05/02	0	0.00	1	113.00	113.00	-1	324	-0.31%
2023/04/28	0	0.00	5	112.00	112.50	-5	325	-1.53%
2023/04/25	0	110.00	0	0.00	108.50	0	328	0.00%
2023/04/24	0	0.00	0.2	111.00	110.00	-0.2	325	-0.06%
2023/04/20	1	115.00	6	112.50	113.00	-5	325	-1.54%
2023/04/19	1.2	116.29	0	0.00	116.00	1.2	322	0.37%
2023/04/18	0	0.00	3	116.50	115.00	-3	322	-0.93%
2023/04/14	0	0.00	0.1	115.50	115.50	-0.1	320	-0.03%
2023/04/13	1	117.50	21.1	118.10	115.50	-20.1	317	-6.33%
2023/04/12	0.1	123.50	19	122.42	122.00	-18.9	309	-6.11%
2023/04/11	0	0.00	23	119.93	121.00	-23	298	-7.69%
2023/04/10	9	118.00	29	116.47	117.00	-20	292	-6.84%
2023/04/07	0	0.00	0	115.61	115.50	0	291	-0.01%
2023/04/06	1	118.49	15.6	116.51	118.50	-14.6	287	-5.08%
2023/03/31	5	114.50	0	114.00	114.00	5	277	1.79%
2023/03/30	1	114.99	5	114.00	113.50	-4	271	-1.47%
2023/03/29	5	112.00	0	0.00	112.00	5	261	1.91%
2023/03/28	0	109.00	0	0.00	108.50	0	264	0.00%
2023/03/27	0	0.00	2	109.00	109.50	-2	263	-0.76%
2023/03/24	1	108.50	8.1	109.67	110.00	-7.1	263	-2.69%
2023/03/22	2	106.50	0	0.00	106.50	2	273	0.73%
2023/03/16	1	102.00	0	0.00	101.00	1	289	0.35%
2023/03/14	1	102.99	1	102.50	102.50	0	311	0.00%
2023/03/13	0	0.00	5	100.50	103.00	-5	332	-1.50%
2023/03/10	0	0.00	5	101.50	102.50	-5	330	-1.51%
2023/03/09	10	105.40	0	0.00	104.50	10	328	3.04%
2023/03/08	0	106.00	0	0.00	105.50	0	327	0.00%
2023/03/07	0	0.00	0.1	106.00	106.00	-0.1	327	-0.03%
2023/03/06	1.1	103.14	0	0.00	103.50	1.1	320	0.34%
2023/03/03	1	103.50	10	103.50	102.50	-9	317	-2.84%
2023/03/02	3	102.33	1	103.00	103.50	2	314	0.64%
2023/03/01	16.9	104.92	0	0.00	101.50	16.9	308	5.48%
2023/02/24	0	0.00	11	105.95	109.00	-11	285	-3.86%
2023/02/23	1	104.50	0	0.00	104.00	1	268	0.37%
2023/02/22	0	0.00	10	102.25	104.50	-10	261	-3.82%
2023/02/21	0	0.00	2	105.00	103.50	-2	259	-0.77%
2023/02/20	2	105.50	9	105.94	102.50	-7	256	-2.72%
2023/02/17	4	103.13	4	104.25	105.00	0	244	0.00%
2023/02/16	9	102.67	0.2	103.00	102.00	8.8	236	3.73%
2023/02/15	2	99.80	0	0.00	101.50	2	234	0.85%
2023/02/09	1	98.50	0	0.00	99.00	1	228	0.44%
2023/02/07	1	97.00	0	0.00	97.30	1	227	0.44%
2023/01/30	0	0.00	1	95.40	96.10	-1	220	-0.45%
2023/01/17	1	92.70	0	0.00	92.90	1	217	0.46%
2023/01/13	0	0.00	5	92.50	92.50	-5	214	-2.33%
2023/01/11	1	94.00	0	0.00	93.80	1	209	0.48%
2023/01/09	9	95.84	0	0.00	95.90	9	203	4.43%
2023/01/05	8	97.48	0	0.00	96.70	8	199	4.01%
2022/12/30	0	0.00	0	100.50	98.20	0	198	-0.02%
2022/12/29	0	0.00	0.6	99.10	97.30	-0.6	195	-0.28%
2022/12/27	0	0.00	13	100.88	99.00	-13	194	-6.69%
2022/12/23	7	96.16	0	0.00	97.40	7	188	3.71%
2022/12/21	0	0.00	12	94.93	98.00	-12	191	-6.26%
2022/12/20	4.7	96.07	2	96.75	94.20	2.7	189	1.41%
2022/12/19	31.6	100.92	15	100.33	99.90	16.6	183	9.03%
2022/12/14	1	104.50	0	0.00	102.00	1	177	0.56%
2022/12/12	0	0.00	12	98.33	98.90	-12	152	-7.89%
2022/12/09	10	102.49	10	100.50	100.50	0	149	0.02%
2022/12/07	21	101.01	1	100.00	99.50	20	139	14.30%
2022/12/06	0	0.00	1	97.20	98.60	-1	124	-0.80%
2022/12/05	7	97.83	14.2	95.39	97.40	-7.2	116	-6.19%
2022/12/01	7	88.20	0	0.00	88.40	7	94	7.38%
2022/11/22	2	87.50	0	0.00	87.00	2	93	2.14%
2022/11/21	0	0.00	1	87.30	87.30	-1	91	-1.09%
2022/10/28	0	0.00	1	78.50	78.40	-1	141	-0.70%
2022/10/26	0	0.00	1	78.80	78.40	-1	145	-0.69%
2022/10/20	0	0.00	2	77.85	77.90	-2	156	-1.28%
2022/10/17	0	0.00	14	77.67	78.50	-14	161	-8.69%
2022/10/14	13	81.06	0	0.00	79.90	13	161	8.07%
2022/09/29	42.4	83.93	0	0.00	84.20	42.4	174	24.24%
2022/09/27	0	0.00	2	83.90	84.50	-2	170	-1.17%
2022/09/26	0	0.00	2	83.20	83.10	-2	170	-1.17%
2022/09/19	0	0.00	1	89.00	88.80	-1	180	-0.55%
2022/09/12	7.6	89.76	0	0.00	89.70	7.6	192	3.94%
2022/09/08	34	90.83	0	0.00	91.30	34	199	17.05%
2022/08/31	1	90.30	0	0.00	90.70	1	210	0.48%
2022/08/24	0	0.00	2	90.70	90.70	-2	215	-0.93%
2022/08/23	1	93.00	1	89.70	88.80	0	216	0.00%
2022/08/15	0	0.00	2	82.70	81.70	-2	235	-0.85%
2022/08/12	0	0.00	1	82.10	82.60	-1	239	-0.42%
2022/08/11	0	0.00	1	82.30	82.00	-1	245	-0.41%
2022/08/10	0	0.00	2	81.10	81.00	-2	246	-0.81%
2022/08/08	1	82.50	3	81.77	82.30	-2	252	-0.79%
2022/08/05	0	0.00	1	80.50	80.10	-1	249	-0.40%
2022/08/03	2.3	78.50	0	0.00	78.30	2.3	259	0.89%
2022/08/02	27	78.56	0	0.00	79.50	27	263	10.26%
2022/08/01	1	78.60	0	0.00	78.60	1	266	0.38%
2022/07/29	1	78.70	0	0.00	79.60	1	271	0.37%
2022/07/26	25	82.35	0	0.00	82.00	25	265	9.42%
2022/07/20	0	0.00	3	82.30	81.50	-3	263	-1.14%
2022/07/12	3	75.10	5	75.58	75.60	-2	259	-0.77%
2022/07/11	0	79.00	0	0.00	78.00	0	260	0.00%
2022/07/04	0	0.00	6	77.75	78.80	-6	270	-2.22%
2022/07/01	0	80.00	2	79.70	77.90	-2	271	-0.73%
2022/06/30	0	0.00	12	80.02	79.80	-12	267	-4.48%
2022/06/28	2.2	82.15	5	81.70	81.90	-2.8	261	-1.06%
2022/06/27	0.2	88.70	0	0.00	83.80	0.2	261	0.08%
2022/06/24	0	0.00	5	82.54	82.70	-5	262	-1.90%
2022/06/23	1	82.00	0	0.00	81.00	1	263	0.38%
2022/06/22	1	80.00	1	80.90	80.60	0	260	0.00%
2022/06/20	0	0.00	1	86.50	84.90	-1	251	-0.40%
2022/06/17	0	0.00	32	86.62	86.90	-32	248	-12.88%
2022/06/16	0	0.00	4	90.70	89.00	-4	242	-1.65%
2022/06/15	0	0.00	4	92.50	92.50	-4	241	-1.66%
2022/06/14	1	95.40	6	94.38	95.30	-5	241	-2.07%
2022/06/13	0	0.00	1	99.00	98.80	-1	240	-0.42%
2022/06/10	1	99.40	1	98.50	99.40	0	246	0.00%
2022/06/09	0	0.00	2	97.25	97.70	-2	247	-0.81%
2022/06/08	21	97.27	22	97.74	97.00	-1	248	-0.40%
2022/06/07	23	96.88	2	97.15	97.10	21	262	7.99%
2022/06/06	1	97.01	7.1	95.94	95.80	-6.1	266	-2.29%
2022/06/02	1	103.50	2	103.00	102.00	-1	264	-0.38%
2022/06/01	0	0.00	50	103.10	103.50	-50	270	-18.51%
2022/05/31	19	103.89	2	103.00	103.50	17	275	6.17%
2022/05/30	1	103.50	12	102.96	101.50	-11	278	-3.96%
2022/05/27	20	100.35	42	99.89	100.50	-22	277	-7.93%
2022/05/26	22.3	98.06	55	98.97	98.30	-32.7	278	-11.73%
2022/05/25	16	97.03	8	96.55	95.30	8	268	2.98%
2022/05/24	4	96.03	3	95.10	94.60	1	264	0.38%
2022/05/23	4	94.88	5	94.60	95.40	-1	265	-0.38%
2022/05/20	4	94.53	11	94.05	93.70	-7	263	-2.65%
2022/05/19	3	91.13	6	91.90	92.20	-3	255	-1.17%
2022/05/18	8	91.25	19	90.58	91.20	-11	249	-4.41%
2022/05/17	19	90.71	10	91.21	90.60	9	245	3.67%
2022/05/16	14	88.52	6	88.72	88.50	8	238	3.35%
2022/05/13	1	88.20	4	88.43	87.80	-3	237	-1.26%
2022/05/12	0	0.00	18	88.31	87.30	-18	236	-7.62%
2022/05/11	22	86.89	30	85.67	87.90	-8	233	-3.43%
2022/05/10	29	84.53	0	0.00	85.20	29	224	12.90%
2022/05/09	5	86.10	9	86.10	83.40	-4	223	-1.79%
2022/05/06	4	83.50	2	82.70	85.90	2	228	0.87%
2022/05/05	0	0.00	5	82.48	83.20	-5	229	-2.17%
2022/05/04	11	81.61	0	0.00	82.00	11	228	4.80%
2022/05/03	11	80.40	0	0.00	80.70	11	231	4.75%
2022/04/29	3	80.07	0	0.00	79.90	3	234	1.28%
2022/04/28	10	79.91	0	0.00	79.50	10	234	4.26%
2022/04/27	0	0.00	2	78.35	78.60	-2	234	-0.85%
2022/04/26	0.2	80.00	1	79.40	79.20	-0.8	232	-0.36%
2022/04/25	0	0.00	2	78.80	79.00	-2	233	-0.86%
2022/04/22	0	82.00	0	0.00	81.30	0	233	0.01%
2022/04/21	0	0.00	1	82.00	81.60	-1	235	-0.42%
2022/04/19	0	0.00	10	80.87	81.10	-10	239	-4.18%
2022/04/18	5	80.44	11	80.63	80.40	-6	245	-2.45%
2022/04/15	4	80.93	10	81.25	81.00	-6	245	-2.45%
2022/04/14	11	82.78	6	83.00	82.90	5	243	2.05%
2022/04/13	12	82.79	3	83.90	83.10	9	244	3.69%
2022/04/12	6	82.37	0	0.00	82.60	6	242	2.48%
2022/04/08	0	0.00	7	84.14	85.10	-7	253	-2.77%
2022/04/07	20	83.81	3	84.73	83.40	17	260	6.54%
2022/04/06	11	84.68	0	0.00	85.30	11	267	4.11%
2022/03/30	0	0.00	19	83.63	83.50	-19	288	-6.58%
2022/03/29	2	83.80	0	0.00	85.30	2	293	0.68%
2022/03/28	2	84.00	0	0.00	84.00	2	301	0.66%
2022/03/23	0	0.00	2	87.40	86.30	-2	307	-0.65%
2022/03/21	2	87.60	26	87.26	86.70	-24	312	-7.67%
2022/03/18	6	85.35	15	84.35	87.20	-9	311	-2.89%
2022/03/17	37	84.36	20	84.08	84.00	17	310	5.47%
2022/03/16	0	0.00	3	82.30	82.50	-3	307	-0.98%
2022/03/15	20.3	82.71	8	83.68	82.50	12.3	306	4.01%
2022/03/14	0	0.00	1	89.00	87.20	-1	300	-0.33%
2022/03/10	6	92.45	56	90.90	90.20	-50	294	-16.97%
2022/03/09	27	89.40	18	89.78	89.30	9	277	3.24%
2022/03/08	0	0.00	7	87.90	87.80	-7	271	-2.58%
2022/03/07	39	87.05	1	88.50	88.00	38	268	14.18%
2022/03/04	11	89.48	42	90.87	89.50	-31	260	-11.88%
2022/03/03	46.5	90.36	22	90.29	90.90	24.5	252	9.69%
2022/03/01	16	87.06	33	87.25	87.40	-17	240	-7.07%
2022/02/25	36	85.65	2	84.80	85.90	34	229	14.78%
2022/02/24	0	0.00	20	82.79	83.00	-20	221	-9.04%
2022/02/23	22	83.41	4	82.80	83.60	18	214	8.38%
2022/02/21	0	0.00	1	83.00	83.00	-1	205	-0.49%
2022/02/18	0	0.00	5	81.04	82.10	-5	203	-2.46%
2022/02/17	5	80.90	0	0.00	81.00	5	202	2.47%
2022/02/15	1	81.60	1	81.70	81.40	0	201	0.00%
2022/02/14	0	0.00	9	84.03	82.50	-9	199	-4.50%
2022/02/10	3	83.50	8	84.39	84.00	-5	197	-2.53%
2022/02/09	24	85.00	0	0.00	84.50	24	198	12.08%
2022/02/08	0	0.00	30	85.53	84.20	-30	194	-15.42%
2022/02/07	30	81.91	1	83.00	84.60	29	184	15.73%
2022/01/26	0	0.00	4	77.80	78.20	-4	177	-2.25%
2022/01/25	0	0.00	13	79.05	78.20	-13	176	-7.35%
2022/01/24	18	79.55	1	79.70	80.00	17	173	9.82%
2022/01/21	0	0.00	1	79.50	79.10	-1	169	-0.59%
2022/01/19	0	0.00	1	79.90	80.10	-1	168	-0.59%
2022/01/17	0	0.00	1	81.60	81.70	-1	166	-0.60%
2022/01/14	0	0.00	10	80.21	80.30	-10	164	-6.07%
2022/01/12	4	80.88	0	0.00	81.00	4	160	2.49%
2022/01/11	22	81.10	20	80.51	80.10	2	157	1.27%
2022/01/10	0	0.00	3	79.80	79.40	-3	149	-2.01%
2022/01/07	6	79.63	1	80.00	80.00	5	146	3.41%
2022/01/06	0	0.00	3	78.30	78.40	-3	143	-2.09%
2022/01/05	0	0.00	4	77.23	77.30	-4	139	-2.86%
2022/01/04	0	0.00	2	78.60	78.20	-2	135	-1.48%
2022/01/03	0	0.00	1	79.60	80.20	-1	128	-0.78%
2021/12/30	0	0.00	1	81.20	81.30	-1	118	-0.84%
2021/12/28	0	0.00	1	76.10	76.10	-1	99	-1.00%
2021/12/27	0	0.00	1	74.50	75.90	-1	95	-1.05%
2021/12/24	1	73.60	0	0.00	72.50	1	80	1.25%
2021/12/23	50	73.41	0	0.00	73.30	50	76	65.29%
2021/12/22	0	0.00	3	71.83	72.80	-3	69	-4.33%
2021/12/17	0	0.00	2	70.65	71.00	-2	58	-3.40%
2021/12/16	0	0.00	1	70.00	70.10	-1	56	-1.76%
2021/12/15	15	68.96	5	69.90	69.20	10	54	18.42%
2021/12/14	10	67.00	2	67.90	67.90	8	50	15.79%
2021/12/13	0	0.00	11	68.00	68.30	-11	48	-22.60%
2021/12/09	15	66.53	0	0.00	66.60	15	45	32.78%
2021/12/08	25	66.00	0	0.00	66.30	25	44	56.56%
2021/12/07	0	0.00	1	65.30	65.60	-1	43	-2.30%
2021/11/12	1	64.50	0	0.00	64.50	1	53	1.85%
2021/11/11	0	0.00	1	64.60	64.60	-1	54	-1.83%
2021/11/09	1	63.90	0	0.00	64.10	1	59	1.69%
2021/10/28	0	0.00	1	67.00	65.70	-1	81	-1.23%
2021/10/22	0	0.00	1	64.50	64.60	-1	87	-1.14%
2021/09/30	1	65.60	0	0.00	65.60	1	136	0.73%
2021/09/29	1	65.50	0	0.00	65.50	1	137	0.73%
2021/09/28	0	0.00	1	66.40	66.50	-1	139	-0.72%
2021/09/24	0	0.00	1	68.50	67.50	-1	140	-0.71%
2021/09/23	0	0.00	2	68.00	68.00	-2	140	-1.43%
2021/08/31	2	64.20	0	0.00	64.20	2	151	1.32%
2021/08/19	0	0.00	1	63.30	63.00	-1	157	-0.64%
2021/08/12	0	0.00	100	65.54	65.50	-100	158	-62.95%
2021/08/11	103	66.44	0	0.00	65.60	103	158	64.82%	大買/鉅額交易
2021/08/09	0	0.00	3	70.47	70.60	-3	150	-1.99%
2021/08/06	0	0.00	2	70.40	70.40	-2	152	-1.31%
2021/07/29	0	0.00	6	69.30	69.50	-6	164	-3.66%
2021/07/28	1	68.90	0	0.00	68.90	1	163	0.61%
2021/07/27	13	70.32	1	70.30	69.80	12	165	7.26%
2021/07/26	1	73.50	4	73.55	73.80	-3	161	-1.86%
2021/07/22	0	0.00	3	73.70	72.80	-3	156	-1.92%
2021/07/21	0	0.00	2	72.30	72.20	-2	158	-1.26%
2021/07/20	0	0.00	7	73.41	72.80	-7	160	-4.37%
2021/07/19	6	74.22	1	74.00	74.20	5	164	3.03%
2021/07/13	0	0.00	2	71.50	71.30	-2	176	-1.13%
2021/07/09	0	0.00	1	71.60	71.50	-1	176	-0.57%
2021/06/29	8	71.89	7	71.70	71.80	1	208	0.48%
2021/06/28	12	71.79	80	71.41	71.50	-68	216	-31.41%
2021/06/25	80	71.51	1	71.00	71.30	79	218	36.11%
2021/06/24	0	0.00	1	69.40	70.20	-1	218	-0.46%
2021/06/23	1	69.00	0	0.00	69.20	1	219	0.45%
2021/05/20	0	0.00	3	67.03	67.10	-3	233	-1.28%
2021/05/19	1	65.60	0	0.00	66.30	1	230	0.43%
2021/05/18	3	66.47	0	0.00	66.70	3	228	1.32%
2021/05/14	1	65.50	0	0.00	66.00	1	220	0.45%
2021/05/13	1	64.70	0	0.00	64.80	1	217	0.46%
2021/05/11	1	69.40	0	0.00	67.90	1	209	0.48%
2021/05/10	8	70.80	0	0.00	70.80	8	204	3.92%
2021/04/23	0	0.00	3	72.50	73.50	-3	181	-1.66%
2021/04/22	0	0.00	1	73.20	71.40	-1	176	-0.57%
2021/04/21	1	74.20	0	0.00	73.40	1	171	0.58%
2021/04/20	0	0.00	8	73.51	74.20	-8	167	-4.77%
2021/04/19	11	72.64	2	71.75	72.90	9	164	5.47%
2021/04/14	1	70.20	1	68.50	70.50	0	171	0.00%
2021/04/12	0	0.00	2	71.20	71.20	-2	165	-1.21%
2021/04/08	1	70.70	1	70.60	70.50	0	162	0.00%
2021/04/07	1	69.90	1	70.60	70.50	0	160	0.00%
2021/04/06	0	0.00	1	70.10	69.70	-1	156	-0.64%
2021/03/31	2	69.80	1	70.10	69.70	1	152	0.66%
2021/03/26	0	0.00	2	67.45	67.40	-2	139	-1.44%
2021/03/24	1	66.50	1	66.30	66.80	0	161	0.00%
2021/03/23	1	66.60	0	0.00	66.80	1	160	0.62%
2021/03/22	0	0.00	3	67.90	67.50	-3	159	-1.88%
2021/03/19	2	67.60	1	67.40	67.70	1	156	0.64%
2021/03/15	3	66.77	1	66.90	66.80	2	151	1.32%
2021/03/11	1	65.00	0	0.00	64.80	1	145	0.69%
2021/03/10	1	65.00	0	0.00	64.80	1	145	0.69%
2021/03/08	1	64.80	1	64.80	64.80	0	145	0.00%
2021/03/02	1	66.00	0	0.00	65.90	1	144	0.69%
2021/02/24	1	66.30	0	0.00	64.80	1	140	0.71%
2021/02/18	1	65.00	0	0.00	64.90	1	137	0.73%
2021/02/03	1	63.70	0	0.00	63.50	1	137	0.73%
2021/01/28	0	0.00	3	63.30	63.40	-3	137	-2.18%
2021/01/20	0	0.00	1	63.60	63.60	-1	134	-0.74%
2021/01/14	1	66.30	0	0.00	66.30	1	130	0.77%
2021/01/11	2	65.70	0	66.00	66.00	2	122	1.63%
2021/01/08	0	0.00	4	67.50	67.50	-4	116	-3.43%
2021/01/04	0	66.00	2	66.50	66.10	-2	99	-2.01%
2020/12/24	1	63.80	0	0.00	63.40	1	88	1.13%
2020/12/18	5	64.86	11	65.35	64.10	-6	80	-7.47%
2020/12/11	2	61.75	0	0.00	61.60	2	60	3.32%
2020/12/10	2	62.10	5	62.28	62.30	-3	60	-4.96%
2020/12/09	1	62.60	4	62.23	63.00	-3	60	-4.96%
2020/12/08	1	61.20	0	0.00	61.10	1	61	1.62%
2020/12/03	1	61.90	1	61.70	61.60	0	62	0.00%
2020/11/26	1	61.70	0	0.00	61.70	1	63	1.56%
2020/11/20	2	62.05	3	61.73	62.00	-1	65	-1.52%
2020/11/06	2	59.90	0	0.00	60.00	2	76	2.61%
2020/11/04	0	0.00	1	59.90	59.70	-1	80	-1.25%
2020/11/03	1	59.40	0	0.00	59.90	1	81	1.23%
2020/11/02	0	0.00	1	59.10	59.20	-1	83	-1.20%
2020/10/30	0	0.00	1	58.80	59.20	-1	86	-1.16%
2020/10/28	2	58.90	1	59.00	58.90	1	87	1.14%
2020/10/26	1	58.20	0	0.00	58.40	1	87	1.15%
2020/10/16	1	59.40	0	0.00	59.00	1	112	0.89%
2020/10/14	1	60.10	0	0.00	59.90	1	134	0.74%
2020/10/08	1	60.60	0	0.00	60.60	1	153	0.65%
2020/10/07	0	0.00	1	60.30	60.30	-1	158	-0.63%
2020/10/05	0	0.00	1	58.40	58.90	-1	175	-0.57%
2020/09/28	1	57.50	0	0.00	57.20	1	215	0.46%
2020/09/17	1	59.50	0	0.00	59.60	1	232	0.43%
2020/09/15	1	59.40	0	0.00	59.70	1	233	0.43%
2020/09/14	1	59.70	0	0.00	60.30	1	232	0.43%
2020/09/11	1	60.40	0	0.00	59.50	1	232	0.43%
2020/09/08	0	0.00	1	62.10	61.80	-1	228	-0.44%
2020/09/04	1	61.70	0	0.00	62.60	1	236	0.42%
2020/09/02	1	62.80	0	0.00	62.80	1	239	0.42%
2020/08/26	2	63.80	0	0.00	63.50	2	248	0.80%
2020/08/20	0	0.00	1	61.40	60.70	-1	267	-0.37%
2020/08/18	5	64.36	0	0.00	63.30	5	268	1.86%
2020/08/17	1	64.40	0	0.00	63.70	1	267	0.37%
2020/08/14	5	63.20	1	63.30	63.00	4	267	1.50%
2020/08/11	2	61.35	0	0.00	60.90	2	266	0.75%
2020/07/30	1	62.20	0	0.00	62.20	1	273	0.37%
2020/07/24	0	0.00	1	63.90	63.30	-1	273	-0.37%
2020/07/22	3	64.77	1	64.90	64.20	2	270	0.74%
2020/07/21	3	68.90	0	0.00	69.00	3	261	1.15%
2020/07/17	2	68.25	0	0.00	68.20	2	244	0.82%
2020/07/09	0	0.00	2	70.00	70.60	-2	225	-0.89%
2020/07/08	2	70.25	0	0.00	69.50	2	219	0.91%
2020/07/07	0	0.00	5	69.70	69.50	-5	207	-2.41%
2020/07/06	0	0.00	4	67.85	68.80	-4	190	-2.10%
2020/06/22	0	0.00	3	63.43	63.30	-3	181	-1.66%
2020/06/16	1	63.40	0	0.00	63.40	1	189	0.53%
2020/06/11	1	64.00	1	64.50	63.90	0	198	0.00%
2020/06/10	0	0.00	1	65.80	66.40	-1	192	-0.52%
2020/06/02	0	0.00	3	64.37	64.80	-3	203	-1.47%
2020/06/01	1	64.80	0	0.00	64.30	1	201	0.50%
2020/05/29	1	63.90	1	62.90	63.80	0	199	0.00%
2020/05/28	0	0.00	2	64.25	63.30	-2	199	-1.00%
2020/05/27	1	63.10	3	64.87	65.90	-2	189	-1.05%
2020/05/26	4	62.15	2	62.30	62.00	2	182	1.10%
2020/05/25	1	61.20	0	0.00	61.50	1	180	0.55%
2020/05/22	0	0.00	36	60.69	60.60	-36	179	-20.06%
2020/05/14	0	0.00	1	61.20	61.00	-1	176	-0.57%
2020/05/13	0	0.00	1	61.40	61.20	-1	173	-0.58%
2020/05/12	2	60.65	0	0.00	60.70	2	175	1.14%
2020/05/06	1	60.90	0	0.00	60.50	1	171	0.58%
2020/05/04	1	60.60	1	60.60	60.20	0	176	0.00%
2020/04/30	2	61.20	2	61.35	61.50	0	177	0.00%
2020/04/29	1	60.60	0	0.00	60.50	1	178	0.56%
2020/04/28	1	59.50	2	60.20	60.20	-1	178	-0.56%
2020/04/27	1	59.80	0	0.00	59.90	1	187	0.53%
2020/04/24	0	0.00	3	59.27	59.30	-3	200	-1.50%
2020/04/23	1	59.20	0	0.00	59.30	1	202	0.49%
2020/04/22	0	0.00	1	57.50	58.60	-1	198	-0.50%
2020/04/21	2	58.55	0	0.00	58.00	2	198	1.01%
2020/04/20	0	0.00	3	58.10	58.10	-3	193	-1.55%
2020/04/17	0	0.00	2	57.60	57.40	-2	193	-1.03%
2020/04/16	2	56.45	0	0.00	56.70	2	195	1.02%
2020/04/15	5	56.78	0	0.00	56.80	5	199	2.50%
2020/04/08	1	55.00	2	55.45	55.80	-1	194	-0.51%
2020/04/07	1	53.20	3	53.87	54.70	-2	192	-1.04%
2020/04/01	1	52.00	0	0.00	51.90	1	192	0.52%
2020/03/30	5	51.00	5	50.92	51.70	0	197	0.00%
2020/03/27	1	52.60	0	0.00	52.10	1	197	0.51%
2020/03/26	0	0.00	1	51.50	51.50	-1	194	-0.51%
2020/03/25	0	0.00	2	51.75	51.60	-2	194	-1.03%
2020/03/24	4	49.96	1	51.00	50.00	3	193	1.55%
2020/03/23	1	47.90	0	0.00	48.50	1	191	0.52%
2020/03/20	8	48.96	0	0.00	48.50	8	191	4.17%
2020/03/19	1	47.50	1	46.00	45.60	0	189	0.00%
2020/03/17	1	47.10	1	50.00	50.00	0	182	0.00%
2020/03/13	2	49.80	2	51.20	52.10	0	180	0.00%
2020/03/12	0	0.00	15	58.72	55.10	-15	174	-8.62%
2020/03/11	1	61.20	11	61.70	61.10	-10	167	-5.99%
2020/03/03	1	61.50	1	62.00	61.40	0	173	0.00%
2020/03/02	0	0.00	1	60.60	61.10	-1	173	-0.58%
2020/02/26	1	61.50	0	0.00	61.60	1	173	0.58%
2020/02/21	0	0.00	1	63.10	63.10	-1	175	-0.57%
2020/02/12	1	64.20	0	0.00	64.40	1	208	0.48%
2020/02/10	0	0.00	1	62.00	61.80	-1	209	-0.48%
2020/02/05	4	62.90	0	0.00	62.90	4	231	1.73%
2020/02/04	0	0.00	1	63.00	63.30	-1	233	-0.43%
2020/02/03	3	61.43	2	62.00	62.50	1	234	0.43%
2020/01/31	0	0.00	5	63.80	64.30	-5	233	-2.15%
2020/01/30	2	65.60	1	65.80	63.30	1	233	0.43%
2020/01/20	4	68.58	5	67.92	68.90	-1	227	-0.44%
2020/01/17	1	66.00	1	66.20	66.40	0	219	0.00%
2020/01/14	1	66.00	0	0.00	65.90	1	239	0.42%
2020/01/09	1	63.90	1	64.50	66.10	0	246	0.00%
2020/01/07	0	0.00	5	64.50	64.20	-5	255	-1.96%
2019/12/27	1	65.90	0	0.00	66.10	1	268	0.37%
2019/12/25	0	0.00	2	66.75	66.90	-2	273	-0.73%
2019/12/23	0	0.00	1	65.10	65.30	-1	281	-0.35%
2019/12/20	1	65.00	0	0.00	65.30	1	301	0.33%
2019/12/05	1	65.90	0	0.00	66.10	1	459	0.22%
2019/12/03	0	0.00	1	64.80	65.00	-1	488	-0.20%
2019/11/28	0	0.00	5	67.48	67.50	-5	571	-0.87%
2019/11/26	1	66.40	1	66.80	66.80	0	678	0.00%
2019/11/25	0	0.00	2	66.30	66.40	-2	813	-0.25%
2019/11/22	1	66.90	0	0.00	65.90	1	942	0.11%
2019/11/21	1	65.10	0	0.00	65.50	1	980	0.10%
2019/11/19	3	67.10	0	0.00	67.10	3	1,129	0.27%
2019/11/18	0	0.00	3	67.80	67.30	-3	1,249	-0.24%
2019/11/15	1	68.00	1	68.40	67.70	0	1,306	0.00%
2019/11/14	3	68.97	4	68.23	69.00	-1	1,309	-0.08%
2019/11/12	1	64.10	0	0.00	64.40	1	1,291	0.08%
2019/11/08	2	67.20	0	0.00	66.90	2	1,282	0.16%
2019/11/07	1	67.00	3	67.10	66.90	-2	1,281	-0.16%
2019/11/06	5	68.70	14	68.56	68.50	-9	1,278	-0.70%
2019/11/05	13	69.79	0	0.00	68.90	13	1,272	1.02%
2019/11/04	8	69.41	7	68.71	68.50	1	1,263	0.08%
2019/11/01	2	67.30	59	65.24	67.40	-57	1,251	-4.55%
2019/10/31	1	66.50	5	66.00	66.00	-4	1,246	-0.32%
2019/10/29	1	67.20	1	68.40	67.00	0	1,241	0.00%
2019/10/28	0	0.00	6	67.73	68.00	-6	1,238	-0.48%
2019/10/25	13	67.93	0	0.00	67.10	13	1,234	1.05%
2019/10/24	0	0.00	140	68.76	68.50	-140	1,229	-11.39%	大賣/鉅額交易
2019/10/23	0	0.00	32	69.50	68.90	-32	1,225	-2.61%
2019/10/22	25	71.28	1	71.50	70.00	24	1,221	1.96%
2019/10/21	8	69.45	2	69.50	69.50	6	1,205	0.50%
2019/10/18	0	0.00	3	67.40	67.70	-3	1,194	-0.25%
2019/10/16	8	69.21	4	67.98	67.50	4	1,191	0.34%
2019/10/15	1	66.10	0	0.00	66.10	1	1,178	0.08%
2019/10/14	0	0.00	1	65.80	65.30	-1	1,176	-0.08%
2019/10/09	1	66.30	3	66.20	66.20	-2	1,173	-0.17%
2019/10/07	2	67.10	0	0.00	67.00	2	1,179	0.17%
2019/10/04	4	67.68	7	68.49	68.30	-3	1,178	-0.25%
2019/10/03	2	67.20	0	0.00	67.00	2	1,172	0.17%
2019/10/01	3	67.00	0	0.00	67.40	3	1,169	0.26%
2019/09/27	3	66.60	3	66.97	66.50	0	1,164	0.00%
2019/09/26	0	0.00	1	68.50	68.20	-1	1,157	-0.09%
2019/09/25	3	68.17	9	68.84	67.80	-6	1,153	-0.52%
2019/09/24	22	71.34	21	71.20	70.80	1	1,134	0.09%
2019/09/23	1	70.80	2	71.20	70.90	-1	1,118	-0.09%
2019/09/20	3	70.97	5	70.92	70.90	-2	1,116	-0.18%
2019/09/19	18	71.02	19	71.69	70.90	-1	1,110	-0.09%
2019/09/18	10	72.70	0	0.00	71.90	10	1,099	0.91%
2019/09/17	3	71.93	11	72.74	71.90	-8	1,089	-0.73%
2019/09/16	6	73.85	54	73.95	72.80	-48	1,081	-4.44%
2019/09/12	50	73.72	26	72.98	74.00	24	1,048	2.29%
2019/09/11	24	72.66	8	72.10	71.90	16	1,016	1.57%
2019/09/10	1	70.10	11	70.18	70.30	-10	989	-1.01%
2019/09/09	2	71.35	1	71.70	70.90	1	981	0.10%
2019/09/06	4	71.00	15	71.21	70.80	-11	972	-1.13%
2019/09/05	9	72.16	5	72.38	72.20	4	954	0.42%
2019/09/04	13	72.72	5	72.62	72.00	8	942	0.85%
2019/09/03	12	72.23	6	72.65	72.00	6	919	0.65%
2019/09/02	5	74.62	13	73.75	75.10	-8	886	-0.90%
2019/08/30	19	72.76	38	73.52	72.50	-19	850	-2.23%
2019/08/29	26	77.21	34	77.60	77.00	-8	785	-1.02%
2019/08/28	71	78.49	19	78.47	78.10	52	740	7.03%
2019/08/27	28	74.29	48	75.94	77.00	-20	602	-3.32%
2019/08/26	17	71.65	42	70.52	70.00	-25	472	-5.30%
2019/08/23	30	72.59	31	72.82	71.50	-1	432	-0.23%
2019/08/22	114	71.28	89	71.27	71.30	25	360	6.94%	大買/
2019/08/21	70	68.27	15	67.58	69.90	55	278	19.75%
2019/08/20	24	64.04	9	63.46	65.30	15	157	9.52%
2019/08/19	1	59.30	1	59.00	59.40	0	98	0.00%
2019/08/16	0	0.00	3	57.97	57.80	-3	88	-3.39%
2019/08/14	0	0.00	1	57.70	57.20	-1	86	-1.15%
2019/08/12	2	56.95	0	0.00	57.10	2	86	2.30%
2019/08/01	0	0.00	1	58.30	58.30	-1	98	-1.01%
2019/07/30	2	57.95	1	58.30	57.70	1	99	1.00%
2019/07/26	0	0.00	2	58.00	57.80	-2	101	-1.98%
2019/07/19	0	0.00	4	56.23	56.20	-4	112	-3.54%
2019/07/18	2	55.85	0	0.00	55.90	2	114	1.74%
2019/07/15	0	0.00	1	57.40	57.10	-1	116	-0.86%
2019/07/12	0	0.00	44	56.75	57.10	-44	118	-37.19%
2019/07/11	53	60.33	11	60.22	60.40	42	114	36.59%
2019/07/10	0	0.00	2	60.40	60.00	-2	115	-1.73%
2019/07/02	1	59.10	0	0.00	59.00	1	193	0.52%
2019/07/01	0	0.00	2	58.60	58.60	-2	196	-1.02%
2019/06/28	1	57.80	0	0.00	58.10	1	224	0.45%
2019/06/27	0	0.00	1	58.30	58.00	-1	256	-0.39%
2019/06/21	1	57.50	0	0.00	57.00	1	265	0.38%
2019/06/20	3	57.27	2	57.80	57.80	1	265	0.38%
2019/06/18	0	0.00	1	57.50	57.90	-1	270	-0.37%
2019/06/14	0	0.00	1	56.80	56.80	-1	271	-0.37%
2019/06/11	1	56.20	0	0.00	56.40	1	276	0.36%
2019/06/05	0	0.00	2	56.60	56.50	-2	278	-0.72%
2019/05/24	0	0.00	1	56.30	56.10	-1	286	-0.35%
2019/05/23	0	0.00	1	56.50	56.50	-1	292	-0.34%
2019/05/22	0	0.00	2	57.20	57.20	-2	302	-0.66%
2019/05/16	2	57.40	0	0.00	57.30	2	307	0.65%
2019/05/15	2	58.05	6	57.73	58.10	-4	307	-1.30%
2019/05/14	0	0.00	10	55.70	55.70	-10	306	-3.26%
2019/05/13	0	0.00	5	57.54	56.60	-5	304	-1.64%
2019/05/10	5	57.52	0	0.00	57.40	5	304	1.64%
2019/05/09	1	59.90	0	0.00	58.90	1	299	0.33%
2019/05/08	1	60.00	2	60.40	60.60	-1	295	-0.34%
2019/05/06	0	0.00	2	60.10	60.10	-2	295	-0.68%
2019/05/03	1	61.50	0	0.00	61.10	1	294	0.34%
2019/04/30	0	0.00	2	61.25	61.20	-2	295	-0.68%
2019/04/29	1	61.00	0	0.00	61.00	1	297	0.34%
2019/04/26	5	63.10	2	63.15	61.80	3	301	0.99%
2019/04/25	0	0.00	2	61.70	61.30	-2	292	-0.68%
2019/04/24	0	0.00	1	62.50	61.50	-1	293	-0.34%
2019/04/23	0	0.00	4	61.05	60.90	-4	290	-1.38%
2019/04/22	4	61.40	0	0.00	61.30	4	287	1.39%
2019/04/19	1	61.60	0	0.00	60.80	1	286	0.35%
2019/04/18	4	61.05	0	0.00	60.80	4	286	1.40%
2019/04/17	1	62.30	0	0.00	62.10	1	282	0.35%
2019/04/16	9	61.89	33	61.00	61.80	-24	279	-8.58%
2019/04/15	4	63.05	1	63.60	62.80	3	271	1.11%
2019/04/12	7	64.59	2	64.60	63.60	5	265	1.88%
2019/04/11	2	63.50	22	64.00	63.50	-20	251	-7.96%
2019/04/10	42	64.16	6	64.08	62.60	36	223	16.14%
2019/04/09	5	62.02	1	63.50	62.00	4	194	2.05%
2019/04/08	10	62.90	2	63.55	62.30	8	191	4.17%
2019/04/03	3	62.23	1	63.50	62.30	2	185	1.08%
2019/04/02	4	63.20	0	0.00	62.40	4	181	2.20%
2019/04/01	0	0.00	2	63.50	63.40	-2	152	-1.31%
2019/03/26	0	0.00	1	58.20	57.80	-1	112	-0.89%
2019/03/22	5	57.60	0	0.00	57.40	5	103	4.84%
2019/03/11	1	54.20	2	54.00	53.90	-1	91	-1.09%
2019/03/04	0	0.00	1	55.40	54.70	-1	94	-1.06%
2019/02/27	0	0.00	1	54.80	54.90	-1	93	-1.07%
2019/02/26	2	54.25	0	0.00	53.80	2	91	2.19%
2019/02/25	1	54.70	1	55.50	54.70	0	89	0.00%
2019/02/21	0	0.00	1	56.90	58.50	-1	79	-1.25%
2019/02/20	4	55.00	1	55.00	54.60	3	69	4.31%
2019/02/18	0	0.00	1	52.20	52.20	-1	64	-1.56%
2019/01/18	1	53.20	0	0.00	53.00	1	53	1.86%
2019/01/09	0	0.00	1	49.05	48.75	-1	43	-2.29%
2018/12/27	1	49.40	0	0.00	48.90	1	56	1.78%
2018/12/26	0	0.00	1	49.90	48.55	-1	58	-1.72%
2018/12/25	1	49.20	0	0.00	48.75	1	59	1.69%
2018/12/24	1	48.80	0	0.00	49.40	1	60	1.66%
2018/12/04	2	52.30	1	53.00	52.50	1	114	0.87%
2018/12/03	0	0.00	1	51.50	51.70	-1	111	-0.89%
2018/11/29	1	49.80	0	0.00	49.60	1	109	0.91%
2018/11/26	0	0.00	1	48.55	48.80	-1	113	-0.88%
2018/11/09	0	0.00	2	50.10	49.05	-2	128	-1.56%
2018/10/30	0	0.00	2	46.80	46.50	-2	128	-1.56%
2018/10/29	2	46.30	0	0.00	46.30	2	128	1.56%
2018/10/26	0	0.00	3	46.50	46.10	-3	128	-2.34%
2018/10/17	2	52.05	0	0.00	51.40	2	129	1.55%
2018/10/12	1	47.20	1	48.20	50.10	0	125	0.00%
2018/10/11	1	49.40	0	0.00	48.70	1	125	0.80%
2018/10/09	0	0.00	1	53.70	53.70	-1	122	-0.82%
2018/10/08	1	55.00	0	0.00	54.80	1	121	0.82%
2018/10/05	1	55.30	0	0.00	54.50	1	120	0.83%
2018/10/04	0	0.00	1	56.90	56.90	-1	117	-0.85%
2018/10/03	1	56.60	0	0.00	56.60	1	115	0.87%
2018/10/02	10	56.80	0	0.00	56.50	10	114	8.75%
2018/10/01	1	57.40	0	0.00	57.60	1	113	0.88%
2018/09/28	0	0.00	1	57.30	56.70	-1	108	-0.92%
2018/09/27	3	56.07	0	0.00	55.40	3	104	2.87%
2018/09/26	1	56.70	1	57.20	56.90	0	101	0.00%
2018/09/20	1	55.50	0	0.00	55.20	1	87	1.14%
2018/09/18	3	56.47	1	58.00	56.30	2	82	2.42%
2018/09/17	2	59.60	0	0.00	59.50	2	76	2.60%
2018/09/14	4	60.15	0	0.00	60.10	4	74	5.39%
2018/09/13	5	60.76	0	0.00	59.50	5	70	7.05%