高力 (8996)-永豐金-內湖券商分點個股進出

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
329.5
漲跌
▼2.5
漲幅
-0.75%
成交量
3,186張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高力 (8996)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	1	330.03	23.2	334.50	329.50	-22.2	3,698	-0.60%
2024/11/21	12.1	335.65	0.3	335.00	332.00	11.8	3,675	0.32%
2024/11/20	24.3	339.24	3.5	343.31	341.00	20.8	3,623	0.57%
2024/11/19	102.1	326.95	62.2	338.23	342.50	39.9	3,495	1.14%	大買/
2024/11/18	48.4	312.58	79	321.84	311.50	-30.6	3,369	-0.91%
2024/11/15	8	314.56	8	319.13	323.50	0	3,167	0.00%
2024/11/14	9	297.17	9	301.17	294.50	0	3,101	0.00%
2024/11/13	0	0.00	1.1	309.83	308.50	-1.1	3,066	-0.04%
2024/11/12	5	303.80	4	302.50	301.50	1	3,117	0.03%
2024/11/11	0	311.50	1	315.00	313.00	-1	3,121	-0.03%
2024/11/08	4	309.50	4	305.50	305.50	0	3,152	0.00%
2024/11/07	1	310.00	2	310.50	309.00	-1	3,184	-0.03%
2024/11/06	2	311.02	0	0.00	313.00	2	3,243	0.06%
2024/11/05	5	306.20	3	305.83	304.00	2	3,242	0.06%
2024/11/04	2	306.75	1	308.00	309.50	1	3,342	0.03%
2024/11/01	0	307.50	0	0.00	305.00	0	3,317	0.00%
2024/10/30	1.1	322.41	0	0.00	322.00	1.1	3,338	0.03%
2024/10/29	4	315.02	4.1	315.17	315.50	-0.1	3,356	0.00%
2024/10/28	2.1	326.50	2	327.00	325.50	0.1	3,358	0.00%
2024/10/25	1.1	330.32	1	334.50	332.50	0.1	3,397	0.00%
2024/10/24	4.1	339.75	2.2	338.05	336.00	1.9	3,473	0.06%
2024/10/23	0.2	352.50	0	0.00	350.00	0.2	3,454	0.01%
2024/10/22	5	342.40	3	343.50	343.00	2	3,458	0.06%
2024/10/21	0	0.00	0.2	349.00	351.50	-0.2	3,474	-0.01%
2024/10/18	1.3	348.80	1	353.00	346.00	0.3	3,485	0.01%
2024/10/17	4.1	350.50	1	348.00	349.00	3.1	3,504	0.09%
2024/10/16	2.1	351.29	2.1	353.24	356.00	-0.1	3,536	0.00%
2024/10/15	2.1	358.24	1.5	358.50	359.50	0.6	3,653	0.02%
2024/10/14	4.5	354.11	4.2	349.12	354.00	0.3	3,695	0.01%
2024/10/11	8.1	339.70	7.2	341.99	336.00	0.9	3,661	0.02%
2024/10/09	1	355.00	20	353.50	352.00	-19	3,625	-0.52%
2024/10/08	2.3	357.27	0	0.00	355.00	2.3	3,601	0.06%
2024/10/07	2	358.00	30.6	356.53	351.50	-28.6	3,565	-0.80%
2024/10/04	1	392.00	0.4	397.50	390.50	0.6	3,536	0.02%
2024/10/01	0	0.00	15	405.77	405.00	-15	3,567	-0.42%
2024/09/27	1.1	417.24	0	0.00	415.50	1.1	3,737	0.03%
2024/09/26	0	0.00	0.1	431.00	430.00	-0.1	3,765	0.00%
2024/09/25	23	425.07	2	438.00	430.00	21	3,833	0.55%
2024/09/24	27	405.59	0	0.00	408.00	27	3,853	0.70%
2024/09/23	0	395.00	0	0.00	400.00	0	3,876	0.00%
2024/09/19	0.5	393.00	8	401.13	402.00	-7.5	3,982	-0.19%
2024/09/18	1	372.00	0.1	380.00	372.00	0.9	3,939	0.02%
2024/09/16	2	380.75	0.4	381.75	378.50	1.6	3,941	0.04%
2024/09/13	4	396.13	1	396.50	398.50	3	3,923	0.08%
2024/09/12	10	399.00	52	400.23	398.50	-42	3,908	-1.07%
2024/09/11	0.5	381.83	0.1	382.00	382.50	0.4	3,898	0.01%
2024/09/10	31.2	368.97	30.5	370.98	371.00	0.7	3,898	0.02%
2024/09/09	29.2	387.30	37.2	398.48	399.00	-8	3,734	-0.21%
2024/09/05	0.5	357.26	0.1	361.50	359.50	0.5	3,540	0.01%
2024/09/04	1.3	341.42	8	334.19	345.00	-6.7	3,460	-0.19%
2024/09/03	1	366.50	1.4	362.36	364.50	-0.4	3,402	-0.01%
2024/08/30	0.2	370.50	1	371.50	371.50	-0.9	3,336	-0.03%
2024/08/29	27.3	365.09	8.5	358.65	362.50	18.9	3,266	0.58%
2024/08/28	3.2	374.20	18	378.58	374.00	-14.8	3,211	-0.46%
2024/08/27	0	0.00	13	363.92	379.00	-13	3,182	-0.41%
2024/08/26	14.1	369.44	0	0.00	362.00	14.1	3,265	0.43%
2024/08/23	1	360.50	0	0.00	364.50	1	3,299	0.03%
2024/08/22	1	364.50	1	364.50	364.00	0	3,359	0.00%
2024/08/20	17	360.32	1	368.00	359.00	16	3,597	0.44%
2024/08/19	0	0.00	13	345.77	352.00	-13	3,590	-0.36%
2024/08/16	10.3	343.66	1	350.00	350.00	9.3	3,571	0.26%
2024/08/15	6.1	336.68	26.3	333.08	336.00	-20.2	3,524	-0.57%
2024/08/14	4.2	346.77	1.2	335.41	338.00	3	3,509	0.09%
2024/08/13	1	328.00	2	327.68	334.00	-1	3,447	-0.03%
2024/08/12	28.3	326.99	30.3	330.92	331.50	-2	3,437	-0.06%
2024/08/09	3.3	313.82	0.8	317.35	314.00	2.5	3,383	0.07%
2024/08/08	36.8	305.56	35.3	310.92	297.00	1.5	3,336	0.04%
2024/08/07	2.3	301.33	3	298.67	310.00	-0.7	3,258	-0.02%
2024/08/06	0.7	284.33	1.4	274.22	282.00	-0.8	3,215	-0.02%
2024/08/02	0.1	330.00	2.6	330.31	328.00	-2.5	3,155	-0.08%
2024/08/01	11.3	362.55	2	362.00	364.00	9.3	3,163	0.29%
2024/07/31	0	0.00	4.3	363.33	351.50	-4.3	3,257	-0.13%
2024/07/30	23.1	344.28	1.3	342.38	361.50	21.8	3,446	0.63%
2024/07/29	5.1	354.10	25.2	372.56	344.50	-20.1	3,674	-0.55%
2024/07/26	25	375.34	0.5	375.00	374.00	24.5	3,936	0.62%
2024/07/23	3	381.00	0.4	381.21	391.00	2.7	4,067	0.07%
2024/07/22	32.4	375.88	24.4	376.75	374.00	7.9	4,325	0.18%
2024/07/19	7.2	390.71	2.1	392.05	385.00	5.1	4,523	0.11%
2024/07/18	0	0.00	37	385.24	390.00	-37	4,585	-0.81%
2024/07/17	64.1	400.72	22	401.66	396.00	42.1	4,637	0.91%
2024/07/16	38.9	414.27	26.1	408.18	400.50	12.8	4,716	0.27%
2024/07/15	12.3	422.72	1.4	432.07	409.00	10.9	4,773	0.23%
2024/07/12	3.1	452.36	1	451.50	454.00	2.1	4,805	0.04%
2024/07/11	3	464.00	1.3	459.92	461.50	1.7	4,830	0.04%
2024/07/10	2.3	471.94	0.1	466.50	468.50	2.2	4,856	0.05%
2024/07/09	0	0.00	0.5	468.81	473.00	-0.5	4,901	-0.01%
2024/07/08	23	475.78	23	491.22	475.00	0	4,925	0.00%
2024/07/05	31.1	489.44	30	486.42	490.00	1.1	4,935	0.02%
2024/07/04	8.1	484.66	6	485.17	482.50	2.1	4,945	0.04%
2024/07/03	9.2	487.10	24.2	489.05	492.00	-15	5,028	-0.30%
2024/07/02	4	452.25	4.4	447.75	464.00	-0.4	5,022	-0.01%
2024/07/01	66.1	455.39	2.6	469.04	450.00	63.5	5,099	1.24%
2024/06/28	7.1	487.95	1	489.50	482.00	6.1	5,131	0.12%
2024/06/27	3.1	478.82	1.1	480.16	474.00	2	5,186	0.04%
2024/06/26	36.1	486.07	27.2	471.17	486.50	8.9	5,289	0.17%
2024/06/25	15.2	466.28	0	0.00	469.00	15.2	5,370	0.28%
2024/06/24	1.3	454.68	0	0.00	464.00	1.3	5,556	0.02%
2024/06/21	2	471.25	0.4	468.00	464.00	1.6	5,904	0.03%
2024/06/20	0.2	476.88	7	468.93	482.00	-6.8	6,245	-0.11%
2024/06/19	1	469.02	3	473.33	470.00	-2	6,435	-0.03%
2024/06/18	8.2	486.20	50.2	472.09	474.50	-42	6,671	-0.63%
2024/06/17	9	506.56	9.2	516.50	504.00	-0.2	6,813	0.00%
2024/06/11	1	477.50	1	482.00	475.00	0	7,311	0.00%
2024/06/06	1.2	465.17	1	470.00	479.50	0.2	7,835	0.00%
2024/06/05	2	489.25	0	0.00	468.00	2	8,037	0.02%
2024/06/03	3	493.67	2	491.75	491.00	1	8,401	0.01%
2024/05/31	1	492.00	3	496.67	500.00	-2	8,643	-0.02%
2024/05/30	29.2	505.16	7	508.71	501.00	22.2	8,755	0.25%
2024/05/29	21	497.67	8	494.81	498.50	13	8,844	0.15%
2024/05/28	7.3	503.05	26	503.46	496.00	-18.8	8,986	-0.21%
2024/05/27	54	514.79	41.3	510.77	511.00	12.8	9,008	0.14%
2024/05/24	76.2	481.04	60.1	471.22	495.00	16.1	8,963	0.18%
2024/05/23	0	0.00	1.2	478.58	478.00	-1.2	8,898	-0.01%
2024/05/22	2.1	434.57	0	0.00	439.00	2.1	8,921	0.02%
2024/05/21	0.4	432.17	0	0.00	436.00	0.4	9,010	0.00%
2024/05/20	0	0.00	0.5	431.50	427.00	-0.5	9,061	-0.01%
2024/05/16	2	434.00	0	0.00	437.00	2	9,299	0.02%
2024/05/15	0	0.00	0.1	430.50	427.00	-0.1	9,506	0.00%
2024/05/13	1	417.50	0	423.00	424.00	1	10,027	0.01%
2024/05/09	0.2	427.00	4	423.63	425.00	-3.8	10,370	-0.04%
2024/05/08	0.3	414.50	5	405.00	414.50	-4.7	10,352	-0.05%
2024/05/07	7.1	408.94	1.5	405.43	409.00	5.6	10,364	0.05%
2024/05/06	12.3	413.72	17	414.03	412.00	-4.7	10,327	-0.05%
2024/05/03	31.2	426.66	25.3	425.03	417.00	5.9	10,210	0.06%
2024/05/02	65.1	430.84	59.2	429.67	423.00	5.9	10,002	0.06%
2024/04/30	35.2	406.05	37.8	430.90	433.00	-2.6	9,750	-0.03%
2024/04/29	9.1	392.73	10.2	390.04	394.00	-1.1	9,490	-0.01%
2024/04/26	35.2	386.45	31.3	384.16	383.50	3.9	9,403	0.04%
2024/04/25	89.1	365.72	88.1	366.91	368.00	1	9,117	0.01%
2024/04/24	0	0.00	12.2	358.51	361.50	-12.2	8,882	-0.14%
2024/04/23	26.1	342.61	20	337.00	329.00	6.1	8,794	0.07%
2024/04/22	7	337.93	6.1	348.07	333.50	0.9	8,706	0.01%
2024/04/19	8.2	355.99	15.7	360.89	351.50	-7.5	8,566	-0.09%
2024/04/18	7	359.43	24.6	356.57	364.00	-17.6	8,370	-0.21%
2024/04/17	13.5	346.50	7.3	336.18	335.00	6.2	8,264	0.08%
2024/04/16	6.3	323.88	12.1	323.16	327.00	-5.8	8,202	-0.07%
2024/04/15	9.2	345.45	4.2	348.43	337.50	5	8,160	0.06%
2024/04/12	10.3	354.08	10.4	359.42	360.00	-0.1	8,099	0.00%
2024/04/11	12.1	352.04	7.2	356.47	356.00	4.9	8,023	0.06%
2024/04/10	18	358.14	2	358.50	353.50	16	7,984	0.20%
2024/04/09	13.3	360.11	4.3	355.10	359.50	9	7,943	0.11%
2024/04/08	8.1	375.82	7	372.50	367.50	1.1	7,816	0.01%
2024/04/03	5.1	361.46	2.1	368.38	364.00	3	7,714	0.04%
2024/04/02	7	360.43	54	361.99	362.00	-47	7,618	-0.62%
2024/04/01	13	366.38	6.5	370.34	363.00	6.5	7,532	0.09%
2024/03/29	40	367.53	5.3	373.31	366.00	34.7	7,476	0.46%
2024/03/28	42	376.17	37.3	378.78	379.00	4.7	7,368	0.06%
2024/03/27	26.8	369.55	13	374.58	383.00	13.8	7,262	0.19%
2024/03/26	35.9	388.23	42	381.51	370.00	-6.2	7,045	-0.09%
2024/03/25	52.6	385.75	43	386.91	390.50	9.6	6,684	0.14%
2024/03/22	17	368.85	18	376.19	387.50	-1	6,343	-0.02%
2024/03/21	9.1	329.92	9.5	346.08	352.50	-0.4	6,142	-0.01%
2024/03/20	9.5	333.20	13.6	330.80	320.50	-4.1	5,904	-0.07%
2024/03/19	42.5	323.54	20.4	325.69	318.50	22.2	5,723	0.39%
2024/03/18	3.5	321.06	22.5	322.71	327.00	-19	5,589	-0.34%
2024/03/15	12	306.21	3	297.67	297.50	9	5,423	0.17%
2024/03/14	6.5	297.85	3.3	296.64	298.50	3.2	5,490	0.06%
2024/03/13	11.8	303.61	11	307.51	305.00	0.7	5,573	0.01%
2024/03/12	26	321.48	36.2	324.70	315.00	-10.2	5,577	-0.18%
2024/03/11	4	303.88	30.2	288.30	313.50	-26.2	5,346	-0.49%
2024/03/08	5.5	293.63	12.3	294.20	288.50	-6.8	5,180	-0.13%
2024/03/07	33	312.24	20.2	310.75	302.00	12.8	5,081	0.25%
2024/03/06	44.3	310.58	30.3	306.01	308.00	14	4,916	0.28%
2024/03/05	3.5	299.89	4.2	297.67	300.00	-0.7	4,700	-0.01%
2024/03/04	16	304.28	5.1	298.63	296.00	10.9	4,638	0.24%
2024/03/01	40.8	290.93	38.4	285.65	292.50	2.4	4,476	0.05%
2024/02/29	8	272.94	9.8	274.71	277.50	-1.8	4,336	-0.04%
2024/02/27	3.5	262.40	3.3	262.45	261.50	0.2	4,313	0.00%
2024/02/26	3	272.33	2	271.75	264.50	1	4,310	0.02%
2024/02/23	39.2	271.32	39.6	278.67	270.00	-0.4	4,285	-0.01%
2024/02/22	3.3	279.58	1	280.00	277.00	2.3	4,293	0.05%
2024/02/21	1.3	273.48	1	270.50	270.50	0.3	4,302	0.01%
2024/02/20	1	277.00	10	272.50	274.00	-9	4,532	-0.20%
2024/02/19	9.1	293.57	16	287.47	279.50	-6.9	4,566	-0.15%
2024/02/16	19	288.87	25	291.76	287.00	-6	4,632	-0.13%
2024/02/15	8	275.94	8	277.06	275.50	0	4,506	0.00%
2024/02/05	18.6	275.43	12	276.33	273.00	6.6	4,356	0.15%
2024/02/02	15	255.60	10	257.30	261.50	5	4,015	0.12%
2024/02/01	9	237.78	4	239.63	238.50	5	3,830	0.13%
2024/01/31	1	228.50	0	0.00	227.00	1	3,797	0.03%
2024/01/30	2	232.75	2	235.75	232.00	0	3,819	0.00%
2024/01/29	5	232.80	5	233.10	232.50	0	3,840	0.00%
2024/01/26	0	0.00	1	225.00	224.00	-1	3,820	-0.03%
2024/01/25	1	222.50	12.5	223.12	221.00	-11.5	3,850	-0.30%
2024/01/24	0	0.00	1.5	228.67	225.50	-1.5	3,877	-0.04%
2024/01/23	50	231.75	39	234.78	230.50	11	3,916	0.28%
2024/01/22	1	215.50	0.1	224.00	229.00	0.9	3,857	0.02%
2024/01/17	1.1	212.18	0.5	213.56	211.50	0.6	4,030	0.01%
2024/01/16	0.1	218.50	0	0.00	217.50	0.1	4,127	0.00%
2024/01/15	1.1	215.14	2	216.75	217.00	-0.9	4,254	-0.02%
2024/01/12	0.1	218.00	0	0.00	214.50	0.1	4,387	0.00%
2024/01/11	0.5	215.40	0	0.00	219.00	0.5	4,506	0.01%
2024/01/10	1	210.50	1	211.50	210.00	0	4,587	0.00%
2024/01/09	0.1	214.00	13	214.23	212.50	-13	4,756	-0.27%
2024/01/08	2	219.25	2	217.00	216.00	0	4,927	0.00%
2024/01/05	0.1	217.50	0	0.00	216.50	0.1	5,121	0.00%
2024/01/04	10.3	219.53	1.8	218.78	216.00	8.5	5,374	0.16%
2024/01/03	0.5	222.00	1	218.50	221.00	-0.5	5,459	-0.01%
2024/01/02	0	0.00	0.2	220.00	219.50	-0.2	5,475	0.00%
2023/12/29	0	0.00	5	223.50	223.00	-5	5,501	-0.09%
2023/12/28	0	0.00	6	224.42	221.00	-6	5,540	-0.11%
2023/12/27	14	225.43	5	226.70	224.00	9	5,574	0.16%
2023/12/26	5.4	227.77	2.3	227.85	228.00	3.1	5,607	0.05%
2023/12/25	1	223.00	1	225.50	222.00	0	5,629	0.00%
2023/12/22	2.1	221.83	1	223.00	223.00	1.1	5,688	0.02%
2023/12/21	0.1	216.00	0.2	216.00	218.50	-0.1	5,785	0.00%
2023/12/20	0.5	216.80	0	0.00	215.50	0.5	5,832	0.01%
2023/12/19	1.1	216.14	0.2	216.50	218.00	0.9	5,847	0.02%
2023/12/18	1	219.50	1.2	223.25	219.50	-0.2	5,842	0.00%
2023/12/15	28.6	227.07	28	225.29	222.50	0.6	5,848	0.01%
2023/12/14	1	224.00	5	224.00	222.50	-4	5,885	-0.07%
2023/12/13	7	228.57	5	227.80	227.50	2	5,851	0.03%
2023/12/12	3	230.67	3	230.67	229.00	0	5,862	0.00%
2023/12/11	34	235.31	40	237.11	234.00	-6	5,839	-0.10%
2023/12/08	11.2	254.82	13.4	258.75	248.00	-2.2	5,772	-0.04%
2023/12/07	13	266.38	18.2	267.26	263.00	-5.2	5,651	-0.09%
2023/12/06	8.5	259.16	24	259.98	256.50	-15.6	5,482	-0.28%
2023/12/05	2	250.75	4	253.63	253.00	-2	5,403	-0.04%
2023/12/04	25	256.55	22.2	252.93	254.00	2.8	5,378	0.05%
2023/12/01	16.3	249.44	0	0.00	247.00	16.3	5,348	0.30%
2023/11/30	3	248.50	3.3	249.45	247.00	-0.3	5,408	-0.01%
2023/11/29	4.1	252.91	3	255.67	251.00	1.1	5,432	0.02%
2023/11/28	3	254.00	2.3	255.28	256.50	0.7	5,438	0.01%
2023/11/27	7	254.43	24.1	254.02	253.50	-17.1	5,440	-0.31%
2023/11/24	3	252.00	15	253.40	254.50	-12	5,412	-0.22%
2023/11/22	3	247.83	7	249.07	251.50	-4	5,305	-0.08%
2023/11/21	23	246.93	4	247.38	243.00	19	5,261	0.36%
2023/11/20	14	252.50	18	252.92	247.00	-4	5,271	-0.08%
2023/11/17	39.1	251.38	17.1	250.03	253.50	22	5,198	0.42%
2023/11/16	12	236.88	13	236.54	239.50	-1	4,970	-0.02%
2023/11/15	41	229.91	36	235.25	231.00	5	4,856	0.10%
2023/11/14	8.1	218.68	9	221.39	221.00	-0.9	4,744	-0.02%
2023/11/13	35.1	212.16	0	0.00	211.50	35.1	4,780	0.73%
2023/11/10	1	213.00	0	0.00	212.50	1	4,803	0.02%
2023/11/09	4.1	213.18	38.3	216.11	216.00	-34.2	4,821	-0.71%
2023/11/08	20.4	221.25	11	218.95	220.50	9.4	4,831	0.19%
2023/11/07	0.4	220.13	7	219.71	218.00	-6.6	4,835	-0.14%
2023/11/06	9.2	221.41	12.2	217.97	221.00	-3	4,959	-0.06%
2023/11/03	10.3	215.32	3.1	218.39	212.50	7.2	4,903	0.15%
2023/11/02	5	215.00	3	216.00	213.50	2	4,875	0.04%
2023/11/01	3	210.17	1	210.49	211.50	2	4,836	0.04%
2023/10/31	2	216.26	3	216.00	209.00	-1	4,805	-0.02%
2023/10/30	0	0.00	0	221.50	217.50	0	4,735	0.00%
2023/10/27	4.2	223.20	2	219.00	221.00	2.2	4,695	0.05%
2023/10/26	2	229.25	2	227.50	225.50	0	4,623	0.00%
2023/10/25	6	229.42	9	231.50	230.00	-3	4,563	-0.07%
2023/10/24	8.1	223.23	13.3	222.68	226.00	-5.1	4,464	-0.12%
2023/10/23	29	228.88	31	222.23	224.00	-2	4,366	-0.05%
2023/10/20	3.1	223.57	8	230.24	223.00	-5	4,390	-0.11%
2023/10/19	47.2	238.47	4	232.50	231.00	43.2	4,407	0.98%
2023/10/18	29.2	252.18	26.3	246.86	243.00	2.9	4,415	0.06%
2023/10/17	27.3	260.49	54.1	259.78	255.50	-26.8	4,444	-0.60%
2023/10/16	5.2	261.18	16.2	271.42	259.50	-11	4,496	-0.25%
2023/10/13	12.1	297.71	40.2	295.02	288.00	-28.1	4,322	-0.65%
2023/10/12	35.5	311.43	41.2	308.50	320.00	-5.7	4,119	-0.14%
2023/10/11	13.2	292.30	5.2	290.17	291.00	8	3,866	0.21%
2023/10/06	37.3	279.00	0	0.00	278.00	37.3	3,777	0.99%
2023/10/05	2.2	280.82	2.5	282.15	277.50	-0.3	3,752	-0.01%
2023/10/04	27.1	281.93	25	289.34	283.00	2.1	3,715	0.06%
2023/10/02	29.2	300.25	12	301.38	296.50	17.2	3,616	0.47%
2023/09/28	22	297.05	26	300.13	296.50	-4	3,557	-0.11%
2023/09/27	5	295.40	31	291.79	297.00	-26	3,506	-0.74%
2023/09/26	86.5	297.28	99.1	296.41	294.50	-12.6	3,588	-0.35%
2023/09/25	3	282.50	3.3	282.15	282.50	-0.3	3,598	-0.01%
2023/09/22	4	270.50	0	0.00	270.00	4	3,634	0.11%
2023/09/21	1	261.50	0	0.00	261.00	1	3,633	0.03%
2023/09/20	0	0.00	1	260.00	262.50	-1	3,677	-0.03%
2023/09/19	3.1	271.86	2	264.50	265.00	1.1	3,795	0.03%
2023/09/18	14	272.61	7.1	272.73	273.00	6.9	3,799	0.18%
2023/09/15	5	271.50	19	270.84	271.00	-14	3,800	-0.37%
2023/09/14	4	270.63	14.8	273.49	269.50	-10.8	3,758	-0.29%
2023/09/13	6.7	271.90	12	273.08	273.50	-5.3	3,717	-0.14%
2023/09/12	1	294.48	10.7	277.33	277.50	-9.7	3,651	-0.26%
2023/09/11	3.1	297.71	3	300.00	295.00	0.1	3,616	0.00%
2023/09/08	0	0.00	0.5	304.40	304.00	-0.5	3,599	-0.01%
2023/09/07	2	308.00	0	0.00	307.00	2	3,601	0.06%
2023/09/06	0	0.00	2	320.00	307.50	-2	3,609	-0.06%
2023/09/05	3.5	311.00	2	311.75	316.00	1.5	3,610	0.04%
2023/09/04	2	306.75	1.4	308.93	298.00	0.6	3,559	0.02%
2023/09/01	6.5	313.48	4.5	314.57	309.50	2	3,660	0.05%
2023/08/31	2	311.25	2.5	309.52	308.50	-0.5	3,669	-0.01%
2023/08/30	0.5	312.90	0.1	315.00	315.50	0.4	3,705	0.01%
2023/08/28	0.1	298.50	0	0.00	298.50	0.1	4,067	0.00%
2023/08/25	3.2	309.77	1.7	302.56	302.50	1.6	4,121	0.04%
2023/08/24	1	317.50	2	322.67	315.00	-1	4,235	-0.02%
2023/08/23	41	309.87	16	310.91	310.00	25	4,376	0.57%
2023/08/22	4	312.75	3	315.17	309.50	1	4,523	0.02%
2023/08/21	0	0.00	0.2	310.00	308.50	-0.2	4,546	0.00%
2023/08/18	51.4	314.01	56.3	321.57	309.00	-4.9	4,661	-0.10%
2023/08/17	18.6	314.95	48.1	309.04	327.00	-29.5	4,752	-0.62%
2023/08/16	4.2	298.40	0	303.00	302.50	4.2	4,689	0.09%
2023/08/15	12.6	292.05	0	0.00	290.00	12.6	4,816	0.26%
2023/08/14	2.4	285.34	6	282.42	282.50	-3.6	4,903	-0.07%
2023/08/11	3	298.00	2	295.50	292.00	1	4,850	0.02%
2023/08/10	21.2	308.94	15	330.50	297.00	6.2	4,805	0.13%
2023/08/08	10	338.45	0	0.00	321.50	10	4,770	0.21%
2023/08/07	5	342.00	0	0.00	340.50	5	4,805	0.10%
2023/08/02	10	323.25	2	326.50	316.50	8	4,980	0.16%
2023/07/31	2.3	354.57	0	0.00	340.00	2.3	5,153	0.04%
2023/07/27	9	373.17	0.1	385.00	373.00	8.9	5,226	0.17%
2023/07/25	68.1	407.01	67.2	413.28	397.50	0.9	5,388	0.02%
2023/07/24	22.2	434.72	13.1	432.53	420.50	9.1	5,295	0.17%
2023/07/21	12.5	405.10	8.1	416.70	421.00	4.4	5,228	0.08%
2023/07/20	14.1	397.34	12.5	397.74	383.00	1.6	5,159	0.03%
2023/07/19	13	384.89	30.2	390.48	391.00	-17.2	5,076	-0.34%
2023/07/18	0	0.00	1	355.50	366.00	-1	4,950	-0.02%
2023/07/17	0.1	343.00	1	343.50	343.50	-0.9	5,020	-0.02%
2023/07/14	0.1	346.00	0	0.00	341.50	0.1	5,064	0.00%
2023/07/13	2	341.50	0	0.00	332.00	2	5,129	0.04%
2023/07/12	0	0.00	11	345.55	343.50	-11	5,287	-0.21%
2023/07/10	0	0.00	19	352.79	348.00	-19	5,409	-0.35%
2023/07/06	5	354.00	0	0.00	356.00	5	5,418	0.09%
2023/07/04	66	383.70	44.7	383.71	372.00	21.3	5,434	0.39%
2023/07/03	10.3	357.38	22	361.91	372.00	-11.7	5,292	-0.22%
2023/06/30	21.5	336.51	31	315.40	338.50	-9.5	5,151	-0.18%
2023/06/29	16	314.66	1	310.00	317.00	15	5,054	0.30%
2023/06/28	3	306.00	3	310.17	305.00	0	5,014	0.00%
2023/06/27	67	315.47	78.7	325.20	306.50	-11.7	4,955	-0.24%
2023/06/26	4	329.00	0.1	324.00	340.00	3.9	4,926	0.08%
2023/06/21	0.8	328.03	3	322.00	335.50	-2.3	4,935	-0.05%
2023/06/20	13	308.15	0.1	306.00	305.50	12.9	5,081	0.25%
2023/06/19	4.2	317.00	0.4	312.00	309.00	3.8	5,167	0.07%
2023/06/16	1.3	310.31	1	316.00	317.00	0.3	5,260	0.01%
2023/06/15	14.1	327.07	1.7	315.54	314.50	12.5	5,260	0.24%
2023/06/14	3.1	321.89	0.1	320.50	323.00	3	5,265	0.06%
2023/06/13	4.3	303.96	0	0.00	306.00	4.3	5,249	0.08%
2023/06/12	2	293.00	0	0.00	293.50	2	5,240	0.04%
2023/06/09	0.2	292.50	4.7	289.09	292.50	-4.5	5,220	-0.09%
2023/06/08	4	271.00	0	0.00	267.00	4	5,181	0.08%
2023/06/07	68	281.01	73.4	268.32	280.50	-5.4	5,172	-0.11%
2023/06/06	11	273.86	13.5	267.91	266.50	-2.5	5,029	-0.05%
2023/06/05	11	272.64	10	272.05	267.50	1	4,959	0.02%
2023/06/02	19	274.68	21	273.52	270.50	-2	4,884	-0.04%
2023/06/01	14	261.18	8	261.75	264.00	6	4,681	0.13%
2023/05/31	6	249.00	4	248.88	246.50	2	4,489	0.04%
2023/05/30	14.3	257.54	7	258.07	253.50	7.3	4,491	0.16%
2023/05/29	12.3	264.86	3	264.50	254.00	9.3	4,536	0.20%
2023/05/26	22.1	264.51	24	267.25	268.50	-1.9	4,468	-0.04%
2023/05/25	6	246.00	26	246.69	244.50	-20	4,509	-0.44%
2023/05/24	10	244.80	11	246.14	242.50	-1	4,672	-0.02%
2023/05/23	1	245.50	4	242.50	243.50	-3	4,606	-0.07%
2023/05/22	36	229.50	47	226.15	230.00	-11	4,495	-0.24%
2023/05/19	56	226.42	56	227.38	225.50	0	4,627	0.00%
2023/05/18	4	222.38	8	220.13	223.50	-4	4,574	-0.09%
2023/05/17	0	0.00	4	210.75	208.50	-4	4,629	-0.09%
2023/05/16	7	208.93	3	211.33	207.50	4	4,796	0.08%
2023/05/15	53	208.55	46	217.11	207.00	7	5,002	0.14%
2023/05/12	3	207.33	5	208.50	215.50	-2	5,211	-0.04%
2023/05/11	42	209.77	37	212.15	209.00	5	5,660	0.09%
2023/05/10	22	209.80	19	210.50	212.00	3	5,851	0.05%
2023/05/09	57	207.70	56	211.62	207.50	1	5,973	0.02%
2023/05/08	22.5	208.38	22	210.09	208.00	0.5	5,994	0.01%
2023/05/05	3	198.67	3	198.67	198.00	0	6,034	0.00%
2023/05/04	3	198.00	3	199.00	198.50	0	6,257	0.00%
2023/05/03	9	198.94	5.2	202.40	197.50	3.8	6,646	0.06%
2023/05/02	3.2	204.31	3	204.33	205.50	0.2	7,018	0.00%
2023/04/28	2	203.00	3	198.33	198.50	-1	7,431	-0.01%
2023/04/27	56	196.19	53	191.71	196.00	3	7,850	0.04%
2023/04/26	10	193.10	8	195.00	195.50	2	8,020	0.02%
2023/04/25	8	190.63	9.5	197.92	190.50	-1.5	8,054	-0.02%
2023/04/24	2.5	204.98	10	200.85	201.00	-7.5	8,208	-0.09%
2023/04/21	25	203.56	25	208.50	201.50	0	8,469	0.00%
2023/04/20	10	216.45	13	217.54	210.00	-3	8,548	-0.04%
2023/04/19	6	229.75	23	228.07	225.00	-17	8,703	-0.20%
2023/04/18	0	0.00	3.1	235.19	228.50	-3.1	8,905	-0.03%
2023/04/17	66.1	242.30	63.3	243.84	241.00	2.8	9,058	0.03%
2023/04/14	3	238.83	3	248.00	252.00	0	9,109	0.00%
2023/04/07	1	235.50	6	233.50	236.50	-5	10,649	-0.05%
2023/04/06	4	234.50	0	0.00	232.00	4	10,845	0.04%
2023/03/31	1	234.00	4.2	231.79	234.00	-3.2	11,231	-0.03%
2023/03/30	0	0.00	1	225.00	227.00	-1	11,471	-0.01%
2023/03/28	0	0.00	1	226.00	221.00	-1	12,043	-0.01%
2023/03/27	0.2	222.00	2	217.50	223.00	-1.8	12,122	-0.01%
2023/03/24	5	217.60	0	0.00	214.50	5	12,140	0.04%
2023/03/23	34	224.29	28.2	224.13	222.50	5.8	12,378	0.05%
2023/03/22	13.3	240.66	11.8	236.65	233.00	1.5	12,427	0.01%
2023/03/21	3	240.67	7.1	244.53	240.50	-4.1	12,444	-0.03%
2023/03/20	1.1	239.32	2	238.50	239.50	-0.9	12,479	-0.01%
2023/03/17	2	231.25	1	231.50	232.50	1	12,847	0.01%
2023/03/16	0	0.00	2	227.50	228.00	-2	13,019	-0.02%
2023/03/15	1.5	227.73	2	230.50	226.50	-0.5	13,217	0.00%
2023/03/14	1	214.50	1	210.00	216.00	0	13,305	0.00%
2023/03/13	1	215.50	5.5	214.59	213.00	-4.5	13,433	-0.03%
2023/03/10	3	224.00	1	221.50	220.50	2	13,587	0.01%
2023/03/09	4	232.13	0.2	233.50	232.50	3.8	13,835	0.03%
2023/03/08	1	235.00	5	232.00	235.50	-4	14,255	-0.03%
2023/03/06	5	235.00	5	235.00	235.00	0	14,655	0.00%
2023/03/03	10	237.00	2	234.00	234.00	8	15,128	0.05%
2023/03/02	4.2	244.82	4	244.50	241.00	0.2	15,599	0.00%
2023/03/01	3	245.00	6	244.67	244.50	-3	15,637	-0.02%
2023/02/24	4	237.75	6	239.42	239.00	-2	15,651	-0.01%
2023/02/23	12	238.00	4	235.00	234.00	8	16,017	0.05%
2023/02/22	34	239.41	34	238.74	242.00	0	15,983	0.00%
2023/02/21	0	0.00	4.2	238.50	239.00	-4.2	16,267	-0.03%
2023/02/20	85	234.57	85.1	234.54	236.00	-0.1	16,383	0.00%
2023/02/17	55	237.99	50	237.87	232.50	5	16,529	0.03%
2023/02/16	6.2	238.23	7.1	238.21	240.00	-0.9	16,582	-0.01%
2023/02/15	16	235.31	17	236.03	234.50	-1	16,915	-0.01%
2023/02/14	25	236.66	24.3	235.78	233.50	0.7	17,106	0.00%
2023/02/13	19	234.08	7	233.93	237.00	12	17,575	0.07%
2023/02/10	29	233.31	36.2	232.11	229.00	-7.2	18,189	-0.04%
2023/02/09	157.7	230.93	145	228.65	230.00	12.7	18,423	0.07%	大買/大賣/
2023/02/08	15	221.30	13	221.81	219.00	2	18,190	0.01%
2023/02/07	101	216.79	103.2	219.34	217.00	-2.2	18,165	-0.01%	大買/大賣/
2023/02/06	97	216.41	97	212.48	217.50	0	18,269	0.00%
2023/02/03	6.2	215.97	94	215.41	212.50	-87.8	18,329	-0.48%
2023/02/02	22	215.57	17.1	217.50	214.00	5	18,361	0.03%
2023/02/01	170	213.91	175.1	215.16	212.50	-5.1	18,399	-0.03%	大買/大賣/
2023/01/31	126	201.50	125	199.65	212.50	1	18,251	0.01%	大買/大賣/
2023/01/30	137	211.31	51.5	211.47	200.00	85.6	18,022	0.47%	大買/
2023/01/17	136.3	204.08	205	193.91	205.50	-68.7	17,738	-0.39%	大買/大賣/
2023/01/16	30.3	180.85	32	182.41	187.00	-1.7	17,413	-0.01%
2023/01/13	7	180.93	5	180.60	180.00	2	17,381	0.01%
2023/01/12	30	182.73	27	183.65	180.00	3	17,521	0.02%
2023/01/11	59	186.45	64	187.11	186.00	-5	17,472	-0.03%
2023/01/10	18	181.92	13	184.85	181.50	5	17,540	0.03%
2023/01/09	22	185.91	19.3	187.15	183.00	2.7	17,679	0.02%
2023/01/06	18	184.31	16	183.34	183.50	2	17,642	0.01%
2023/01/05	16	184.00	6	182.83	179.00	10	17,648	0.06%
2023/01/04	18.3	187.16	4	190.00	186.00	14.3	17,784	0.08%
2023/01/03	14	187.25	11	187.86	193.50	3	17,906	0.02%
2022/12/30	170	185.39	188	182.95	188.00	-18	18,202	-0.10%	大買/大賣/
2022/12/29	28	177.43	31	171.10	179.50	-3	18,410	-0.02%
2022/12/28	10	172.45	5	171.90	171.50	5	18,224	0.03%
2022/12/27	6	172.92	4	173.88	172.50	2	18,331	0.01%
2022/12/26	56	176.69	5	182.00	174.00	51	18,266	0.28%
2022/12/23	34	180.34	70	179.16	183.50	-36	18,174	-0.20%
2022/12/22	124	171.28	127	171.87	171.00	-3	17,821	-0.02%	大買/大賣/
2022/12/21	76	169.20	68	171.84	167.50	8	17,658	0.05%
2022/12/20	52	174.38	51	176.88	168.00	1	17,592	0.01%
2022/12/19	101	171.35	98	168.45	171.50	3	17,281	0.02%	大買/
2022/12/16	48	170.05	1	171.50	169.00	47	17,330	0.27%
2022/12/15	73	178.60	104	179.59	178.50	-31	17,300	-0.18%	大賣/
2022/12/14	11	170.23	44.1	169.17	178.50	-33.1	17,038	-0.19%
2022/12/13	43	163.26	11	164.23	162.50	32	16,940	0.19%
2022/12/12	14	169.11	8	172.31	166.00	6	16,904	0.04%
2022/12/09	128	172.34	142	173.73	171.00	-14	16,826	-0.08%	大買/大賣/
2022/12/08	31	168.13	40	167.23	171.00	-9	16,541	-0.05%
2022/12/07	116	163.16	110	165.13	164.00	6	16,413	0.04%	大買/大賣/
2022/12/06	14	166.57	11	167.27	166.50	3	16,349	0.02%
2022/12/05	127	166.67	119	167.92	166.50	8	16,450	0.05%	大買/大賣/
2022/12/02	16	167.13	12	168.17	165.00	4	16,512	0.02%
2022/12/01	7	165.21	17	165.62	167.00	-10	16,564	-0.06%
2022/11/30	141.1	163.62	140	163.67	162.50	1.1	16,455	0.01%	大買/大賣/
2022/11/29	110	159.75	100	161.27	159.00	10	16,244	0.06%	大買/
2022/11/28	10	159.50	11	161.50	164.00	-1	16,447	-0.01%
2022/11/25	35	164.93	23	166.04	161.50	12	16,665	0.07%
2022/11/24	164	161.61	173	154.19	163.00	-9	16,443	-0.05%	大買/大賣/
2022/11/23	22	148.61	22	149.41	148.50	0	16,101	0.00%
2022/11/22	15	148.00	106	149.11	146.50	-91	16,075	-0.57%	大賣/
2022/11/21	176	152.24	160.1	154.28	150.50	15.9	16,110	0.10%	大買/大賣/
2022/11/18	49	147.27	18	146.00	146.00	31	15,705	0.20%
2022/11/17	169	150.78	199	150.42	152.50	-30	15,663	-0.19%	大買/大賣/
2022/11/16	103	149.92	107	146.88	150.50	-4	15,234	-0.03%	大買/大賣/
2022/11/15	111	146.86	32	145.23	146.50	79	15,095	0.52%	大買/
2022/11/14	23	147.57	18	148.25	149.50	5	15,105	0.03%
2022/11/11	33	147.65	43	146.15	145.00	-10	15,192	-0.07%
2022/11/10	40.1	137.19	35	136.87	136.50	5.1	14,882	0.03%
2022/11/09	164	145.68	129	145.76	138.50	35	14,565	0.24%	大買/大賣/
2022/11/08	177	143.94	204	149.60	141.00	-27	13,981	-0.19%	大買/大賣/
2022/11/07	94	141.38	124	137.98	146.00	-30	13,448	-0.22%	大賣/
2022/11/04	134	132.76	142	128.38	133.00	-8	13,181	-0.06%	大買/大賣/
2022/11/03	23	119.80	16	121.41	121.00	7	12,956	0.05%
2022/11/02	134	120.04	148	120.68	119.50	-14	12,825	-0.11%	大買/大賣/
2022/11/01	21	118.86	165	116.11	120.00	-144	12,621	-1.14%	大賣/鉅額交易
2022/10/31	25	118.18	15	117.00	117.00	10	12,485	0.08%
2022/10/28	136	112.13	123	114.32	113.00	13	12,307	0.11%	大買/大賣/
2022/10/27	28	112.39	26	113.33	115.50	2	12,127	0.02%
2022/10/26	76	104.32	7	103.29	105.00	69	11,987	0.58%
2022/10/25	79	106.59	12	106.58	105.00	67	12,115	0.55%
2022/10/24	3	111.17	3	111.00	108.00	0	12,028	0.00%
2022/10/21	131	113.05	128	111.19	111.50	3	11,999	0.03%	大買/大賣/
2022/10/20	13	113.77	7	113.86	115.00	6	11,822	0.05%
2022/10/19	12	121.13	10	121.65	118.50	2	11,590	0.02%
2022/10/18	122	125.45	165	125.13	122.00	-43	11,429	-0.38%	大買/大賣/
2022/10/17	7	121.29	8	120.63	122.50	-1	11,074	-0.01%
2022/10/14	34	120.90	5.1	120.87	127.00	28.9	10,824	0.27%
2022/10/13	74	116.03	105	121.41	115.50	-31	10,775	-0.29%	大賣/
2022/10/12	83	123.73	24	121.15	123.50	59	10,604	0.56%
2022/10/11	27	126.78	43	127.33	123.00	-16	10,259	-0.16%
2022/10/07	117	137.22	112	139.59	130.50	5	9,932	0.05%	大買/大賣/
2022/10/06	229	134.09	171	132.72	140.00	58	9,251	0.63%	大買/大賣/
2022/10/05	10	121.80	14	126.14	127.50	-4	8,418	-0.05%
2022/10/04	19	113.26	91	111.57	116.00	-72	8,242	-0.87%
2022/10/03	6	104.00	7	105.43	107.00	-1	8,050	-0.01%
2022/09/30	9	99.33	8	97.66	105.00	1	7,969	0.01%
2022/09/29	4	105.13	7	104.29	102.50	-3	7,855	-0.04%
2022/09/28	7	104.00	5	104.00	102.00	2	7,813	0.03%
2022/09/27	5	105.30	8	106.69	108.50	-3	7,744	-0.04%
2022/09/26	80	103.75	7	105.07	103.00	73	7,655	0.95%
2022/09/23	5	109.00	73	113.70	107.50	-68	7,572	-0.90%
2022/09/22	4	112.13	6	112.83	115.00	-2	7,463	-0.03%
2022/09/21	4	109.50	2	111.75	109.00	2	7,371	0.03%
2022/09/20	23	111.17	4	113.38	113.50	19	7,330	0.26%
2022/09/19	19	112.92	71	115.01	111.00	-52	7,240	-0.72%
2022/09/16	9	113.22	53	114.29	114.50	-44	7,200	-0.61%
2022/09/15	86	114.17	68	113.12	113.50	18	7,211	0.25%
2022/09/14	17	112.74	7	112.57	112.50	10	7,138	0.14%
2022/09/13	12	115.46	14	112.89	113.00	-2	7,095	-0.03%
2022/09/12	16	118.72	16	118.31	116.00	0	6,983	0.00%
2022/09/08	105	113.77	145	114.08	115.50	-40	6,819	-0.59%	大買/大賣/
2022/09/07	12	113.21	14	111.29	113.50	-2	6,746	-0.03%
2022/09/06	7	108.35	7	109.14	109.00	0	6,626	0.00%
2022/09/05	72	111.26	26	109.81	111.00	46	6,550	0.70%
2022/09/02	44	115.98	42	117.44	111.00	2	6,382	0.03%
2022/09/01	66	115.40	55	115.36	113.00	11	6,102	0.18%
2022/08/31	147	107.76	43	108.36	114.00	104	5,722	1.82%	大買/鉅額交易
2022/08/30	6	102.32	31	103.05	104.00	-25	5,515	-0.45%
2022/08/29	6	94.18	2	94.95	94.90	4	5,373	0.07%
2022/08/26	74	96.86	81	93.25	96.40	-7	5,309	-0.13%
2022/08/25	4	91.48	28	91.43	91.80	-24	5,105	-0.47%
2022/08/24	75	88.21	81	88.97	87.50	-6	4,994	-0.12%
2022/08/23	2	90.25	5	89.24	88.80	-3	4,887	-0.06%
2022/08/22	4	91.08	2	90.05	89.10	2	4,836	0.04%
2022/08/19	31	91.07	17	91.83	92.40	14	4,832	0.29%
2022/08/18	39	87.69	41.1	85.32	89.20	-2.1	4,704	-0.04%
2022/08/17	55	85.21	47	81.10	85.90	8	4,502	0.18%
2022/08/16	91	81.59	7	81.43	81.70	84	4,499	1.87%
2022/08/15	22	78.66	106	79.23	79.60	-84	4,497	-1.87%	大賣/
2022/08/12	10	82.34	5	85.16	81.30	5	4,427	0.11%
2022/08/11	43	84.92	44.1	81.46	85.20	-1.1	4,102	-0.03%
2022/08/10	0	0.00	32	76.87	77.50	-32	3,838	-0.83%
2022/08/09	55	77.07	5	77.42	77.10	50	3,806	1.31%
2022/08/08	1	78.90	1	79.20	78.80	0	3,728	0.00%
2022/08/05	6	78.25	50	77.82	78.70	-44	3,627	-1.21%
2022/08/04	34	79.39	11	78.07	78.90	23	3,567	0.64%
2022/08/03	61	79.42	26.1	81.78	79.40	34.9	3,511	1.00%
2022/08/02	68	83.21	93	83.69	83.40	-25	3,405	-0.73%
2022/08/01	19	81.46	29	80.49	85.40	-10	3,253	-0.31%
2022/07/29	46	75.04	52	78.25	78.60	-6	2,940	-0.20%
2022/07/28	3	70.50	11	71.79	71.50	-8	2,846	-0.28%
2022/07/27	2	69.00	3	67.40	68.70	-1	2,680	-0.04%
2022/07/26	3	68.40	2	66.80	68.40	1	2,662	0.04%
2022/07/25	2	69.10	1	67.70	68.50	1	2,642	0.04%
2022/07/22	1	68.00	2	67.70	68.40	-1	2,622	-0.04%
2022/07/21	1	67.80	3	67.27	67.90	-2	2,602	-0.08%
2022/07/20	12	66.82	10	67.00	67.30	2	2,532	0.08%
2022/07/19	2	62.40	0	0.00	64.70	2	2,385	0.08%
2022/07/18	14	59.20	16	58.06	58.90	-2	2,304	-0.09%
2022/07/15	4	58.83	5	57.58	57.90	-1	2,301	-0.04%
2022/07/14	0	0.00	1	57.80	57.50	-1	2,298	-0.04%
2022/07/13	6	58.12	7	57.64	57.20	-1	2,295	-0.04%
2022/07/06	0	0.00	1	54.70	54.00	-1	2,310	-0.04%
2022/07/05	2	55.50	0	0.00	55.80	2	2,367	0.08%
2022/07/01	0	0.00	2	58.85	57.00	-2	2,410	-0.08%
2022/06/30	2	63.00	0	0.00	61.20	2	2,464	0.08%
2022/06/27	1	69.10	2	68.60	68.30	-1	2,501	-0.04%
2022/06/24	2	69.40	0	0.00	68.80	2	2,506	0.08%
2022/06/23	7	69.40	7	68.00	68.20	0	2,580	0.00%
2022/06/17	0	0.00	1	65.50	67.30	-1	2,744	-0.04%
2022/06/16	15	69.87	18	69.82	66.30	-3	2,845	-0.11%
2022/06/15	13	69.49	9	69.41	70.00	4	2,872	0.14%
2022/06/14	2	67.85	3	69.53	66.00	-1	2,789	-0.04%
2022/06/13	4	71.80	5	71.48	72.00	-1	2,754	-0.04%
2022/06/10	9	71.72	13	71.83	72.00	-4	2,767	-0.14%
2022/06/09	2	68.50	2	69.30	68.90	0	2,724	0.00%
2022/06/08	1	67.20	2	66.45	66.90	-1	2,787	-0.04%
2022/06/02	17	65.42	1	65.60	65.30	16	3,014	0.53%
2022/06/01	40	64.54	0	0.00	64.80	40	3,016	1.33%
2022/05/31	49	63.38	47	64.74	63.50	2	3,003	0.07%
2022/05/30	2	66.60	63	65.25	64.90	-61	2,965	-2.06%
2022/05/27	27	65.80	8	65.28	65.80	19	2,909	0.65%
2022/05/26	8	65.90	37	65.94	65.50	-29	2,852	-1.02%
2022/05/25	57	64.64	30	65.08	66.00	27	2,734	0.99%
2022/05/24	24	61.48	11	60.99	60.60	13	2,586	0.50%
2022/05/23	10	57.88	1	58.20	60.20	9	2,434	0.37%
2022/05/18	0	0.00	0	53.20	53.20	0	2,355	0.00%
2022/05/11	1	52.30	0	0.00	52.30	1	2,348	0.04%
2022/05/05	6	56.12	1	56.20	56.30	5	2,331	0.21%
2022/05/04	0	0.00	6	55.35	55.20	-6	2,312	-0.26%
2022/04/27	0	0.00	2	50.60	52.10	-2	2,281	-0.09%
2022/04/19	0	0.00	2	55.00	55.50	-2	2,249	-0.09%
2022/04/18	2	56.20	0	0.00	55.60	2	2,243	0.09%
2022/04/14	2	56.70	0	0.00	56.70	2	2,207	0.09%
2022/04/12	0	0.00	1	60.10	58.80	-1	2,171	-0.05%
2022/04/11	3	60.50	5.1	62.61	59.70	-2.1	2,170	-0.10%
2022/04/08	1	64.80	1	66.20	66.30	0	2,101	0.00%
2022/04/07	4	66.28	0	0.00	63.80	4	2,077	0.19%
2022/04/06	12	68.63	13	67.41	66.30	-1	2,061	-0.05%
2022/04/01	6	68.58	6	68.02	67.60	0	1,982	0.00%
2022/03/31	11	69.17	12	69.17	67.90	-1	1,970	-0.05%
2022/03/30	13	68.67	15	69.03	68.20	-2	1,909	-0.10%
2022/03/29	0	0.00	4	69.55	69.00	-4	1,872	-0.21%
2022/03/28	22	70.15	18	68.81	70.50	4	1,846	0.22%
2022/03/25	2	68.40	5	68.34	67.30	-3	1,744	-0.17%
2022/03/24	10	69.85	11	70.40	70.50	-1	1,733	-0.06%
2022/03/23	42	67.14	1	67.30	67.20	41	1,610	2.55%
2022/03/22	8	67.29	52	67.27	68.50	-44	1,558	-2.82%
2022/03/21	17	66.71	17	65.97	68.20	0	1,475	0.00%
2022/03/18	4	65.03	0	0.00	64.60	4	1,337	0.30%
2022/03/17	1	60.10	1	60.60	61.00	0	1,188	0.00%
2022/03/16	44	58.97	44	58.90	58.90	0	1,164	0.00%
2022/03/15	9	61.93	9	62.17	58.80	0	1,116	0.00%
2022/03/14	3	64.23	2	64.40	65.20	1	1,054	0.09%
2022/03/11	16	63.89	9	62.81	65.30	7	991	0.71%
2022/03/10	4	61.93	1	61.80	61.30	3	884	0.34%
2022/03/09	2	61.40	7	62.14	62.00	-5	839	-0.60%
2022/03/08	6	58.28	2	56.45	57.90	4	699	0.57%
2022/03/07	0	0.00	0.3	54.60	56.30	-0.3	619	-0.05%
2022/03/04	2.2	52.76	0	0.00	52.70	2.2	584	0.38%
2022/02/24	0	0.00	0.2	50.30	49.90	-0.2	623	-0.03%
2022/02/17	0	0.00	1	52.60	52.00	-1	687	-0.15%
2022/02/16	0.3	50.50	0	0.00	50.60	0.3	701	0.04%
2022/02/14	1	52.10	0	0.00	51.40	1	725	0.14%
2022/01/26	3	51.00	0	0.00	51.90	3	792	0.38%
2022/01/20	0	0.00	1	53.90	53.90	-1	843	-0.12%
2022/01/19	1	52.60	0	0.00	53.70	1	896	0.11%
2022/01/18	1	54.70	0	0.00	53.50	1	926	0.11%
2022/01/07	0	0.00	2	57.30	58.50	-2	894	-0.22%
2022/01/03	1	64.30	0	0.00	63.50	1	848	0.12%
2021/12/30	1	64.30	3	63.37	64.40	-2	840	-0.24%
2021/12/29	3	65.30	3	63.50	63.30	0	829	0.00%
2021/12/28	0	0.00	1.1	61.55	61.50	-1.1	795	-0.13%
2021/12/27	3	62.07	1	62.10	62.40	2	793	0.25%
2021/12/24	1	59.29	17	59.18	59.00	-16	775	-2.06%
2021/12/22	4	59.25	2	60.50	59.20	2	776	0.26%
2021/12/21	4	61.20	0	0.00	61.80	4	760	0.53%
2021/12/20	0	0.00	5	64.26	63.40	-5	749	-0.67%
2021/12/17	0	61.50	0	0.00	61.70	0	699	0.00%
2021/12/16	2	61.60	3	61.53	61.60	-1	694	-0.14%
2021/12/15	0	59.80	4	60.08	60.30	-4	685	-0.58%
2021/12/14	0	0.00	1	59.60	59.40	-1	682	-0.15%
2021/12/10	0	0.00	3	60.63	60.60	-3	669	-0.45%
2021/12/09	1	59.70	2	60.20	59.80	-1	668	-0.15%
2021/12/08	2	60.70	1	61.00	60.60	1	665	0.15%
2021/12/07	2	59.10	2	59.80	59.50	0	659	0.00%
2021/12/06	2	61.55	0	0.00	60.40	2	653	0.31%
2021/12/03	0	0.00	3	62.23	61.00	-3	638	-0.47%
2021/12/01	3	59.47	2	59.00	59.80	1	586	0.17%
2021/11/30	2	59.50	3	59.80	59.60	-1	579	-0.17%
2021/11/29	6	56.35	12	56.47	58.10	-6	566	-1.06%
2021/11/26	4.1	57.54	1	57.20	57.20	3.1	559	0.55%
2021/11/25	0.2	59.00	2	59.90	59.10	-1.8	549	-0.33%
2021/11/24	2	59.40	1	58.40	59.50	1	543	0.18%
2021/11/23	5	57.94	3	57.13	57.70	2	531	0.38%
2021/11/22	1	59.90	4	58.78	58.50	-3	525	-0.57%
2021/11/19	2	57.55	0	0.00	58.00	2	500	0.40%
2021/11/18	2	56.65	1	56.90	56.70	1	486	0.21%
2021/11/17	1	57.10	0	0.00	56.90	1	483	0.21%
2021/11/16	3	55.80	0	0.00	55.90	3	469	0.64%
2021/11/15	4	56.23	1	55.70	56.30	3	465	0.64%
2021/11/12	2	55.00	1	55.80	55.80	1	453	0.22%
2021/11/11	0	0.00	3	52.33	53.60	-3	421	-0.71%
2021/11/10	3	53.07	3	53.40	53.30	0	415	0.00%
2021/11/09	3	53.33	1	52.90	54.70	2	396	0.50%
2021/11/08	3	52.70	0	0.00	52.40	3	360	0.83%
2021/11/02	0	0.00	3	50.50	50.50	-3	347	-0.86%
2021/11/01	3	52.33	0	0.00	52.20	3	336	0.89%
2021/10/29	7	50.40	9	51.22	50.30	-2	318	-0.63%
2021/10/28	1	50.10	17	49.33	49.90	-16	312	-5.12%
2021/10/27	10	50.05	3	51.37	49.50	7	324	2.16%
2021/10/26	4	48.88	1.1	49.95	49.95	2.9	268	1.08%
2021/10/25	1	44.40	0	0.00	45.45	1	236	0.42%
2021/10/22	0	0.00	1	44.40	44.40	-1	235	-0.42%
2021/10/20	0	0.00	4	44.41	44.75	-4	244	-1.63%
2021/10/19	2	44.65	0	0.00	44.40	2	249	0.80%
2021/10/18	2	43.75	0	0.00	43.70	2	272	0.73%
2021/10/06	1	42.15	0	0.00	42.15	1	392	0.26%
2021/09/30	1	43.75	0	0.00	43.60	1	390	0.26%
2021/09/27	0	0.00	1	44.80	44.70	-1	386	-0.26%
2021/09/24	1	44.95	0	0.00	44.65	1	386	0.26%
2021/09/22	1	44.70	0	0.00	44.65	1	394	0.25%
2021/09/16	3	45.70	2	45.25	45.60	1	395	0.25%
2021/09/15	0	0.00	5	45.35	45.65	-5	398	-1.25%
2021/09/14	2	45.55	0	0.00	45.50	2	399	0.50%
2021/09/13	3	44.30	1	43.95	44.45	2	397	0.50%
2021/09/10	2	44.83	2	44.15	44.65	0	397	0.00%
2021/09/09	0	0.00	1	44.20	44.10	-1	395	-0.25%
2021/09/08	0	0.00	2	44.00	44.00	-2	393	-0.51%
2021/09/07	0	0.00	4	44.79	45.20	-4	390	-1.02%
2021/08/30	2	46.30	1	45.15	45.35	1	390	0.26%
2021/08/27	3	46.93	0	0.00	46.60	3	384	0.78%
2021/08/26	1	47.30	2	46.65	46.50	-1	384	-0.26%
2021/08/25	1	47.20	1	46.95	46.70	0	381	0.00%
2021/08/23	1	47.70	0	0.00	47.70	1	378	0.26%
2021/08/20	1	44.20	0	0.00	44.40	1	375	0.27%
2021/08/19	1.1	44.74	0	0.00	44.45	1.1	375	0.29%
2021/08/18	2	45.13	2	44.40	46.80	0	373	0.00%
2021/08/16	2	46.48	1	46.70	46.35	1	371	0.27%
2021/08/13	3	47.98	2	48.30	47.55	1	369	0.27%
2021/08/12	2	48.78	0	0.00	48.45	2	370	0.54%
2021/08/11	2	49.00	0	0.00	47.80	2	376	0.53%
2021/08/10	0	0.00	2	48.45	48.20	-2	385	-0.52%
2021/08/09	0	0.00	6	49.42	49.35	-6	403	-1.49%
2021/08/05	2	50.80	0	0.00	50.00	2	414	0.48%
2021/08/02	2	50.60	3	50.77	51.70	-1	428	-0.23%
2021/07/29	2	49.35	0	0.00	49.35	2	417	0.48%
2021/07/28	0	0.00	4	48.43	49.00	-4	421	-0.95%
2021/07/27	1	49.60	3	49.73	50.10	-2	441	-0.45%
2021/07/26	0	0.00	1	51.00	50.40	-1	444	-0.22%
2021/07/22	0	0.00	2	50.90	50.80	-2	441	-0.45%
2021/07/21	2	49.00	0	0.00	48.65	2	422	0.47%
2021/07/20	1	49.70	1	48.30	49.70	0	422	0.00%
2021/07/16	0	0.00	1	49.05	49.20	-1	425	-0.24%
2021/07/15	0	0.00	1	49.05	49.30	-1	440	-0.23%
2021/07/14	5	50.38	3	53.00	49.65	2	448	0.45%
2021/07/13	1	49.00	6	51.12	51.80	-5	459	-1.09%
2021/07/08	0	0.00	1	47.05	47.15	-1	465	-0.21%
2021/07/06	3	47.37	0	0.00	47.10	3	481	0.62%
2021/07/02	1	46.00	0	0.00	46.05	1	512	0.20%
2021/07/01	0	0.00	2	45.00	45.80	-2	518	-0.39%
2021/06/30	0	0.00	1	45.85	45.95	-1	528	-0.19%
2021/06/29	0	0.00	1	45.90	46.20	-1	538	-0.19%
2021/06/21	7	45.94	2	45.18	45.50	5	559	0.89%
2021/06/18	0	0.00	2	46.00	46.00	-2	563	-0.36%
2021/06/17	1	46.20	0	0.00	46.15	1	572	0.17%
2021/06/16	0	0.00	4	45.48	45.50	-4	576	-0.69%
2021/06/10	1	45.30	2	46.43	46.85	-1	586	-0.17%
2021/06/08	1	44.55	0	0.00	44.20	1	590	0.17%
2021/06/04	1	44.80	2	44.50	44.50	-1	595	-0.17%
2021/06/03	0	0.00	3	45.13	45.10	-3	600	-0.50%
2021/06/02	2	44.95	0	0.00	44.80	2	603	0.33%
2021/06/01	2	45.30	0	0.00	45.20	2	604	0.33%
2021/05/28	0	0.00	2	44.85	45.10	-2	608	-0.33%
2021/05/25	3	45.40	0	0.00	44.90	3	611	0.49%
2021/05/24	7	44.18	0	0.00	44.30	7	615	1.14%
2021/05/20	1	43.00	5	42.34	42.30	-4	622	-0.64%
2021/05/19	1	44.35	1	42.55	43.30	0	626	0.00%
2021/05/18	4	40.44	0	0.00	42.35	4	632	0.63%
2021/05/17	1	38.55	0	0.00	38.50	1	624	0.16%
2021/05/14	1	42.75	0	0.00	42.75	1	607	0.16%
2021/05/12	1	42.55	0	0.00	42.65	1	604	0.17%
2021/05/11	1	47.50	0	0.00	47.20	1	593	0.17%
2021/05/10	1	50.00	0	0.00	49.95	1	600	0.17%
2021/05/06	1	47.90	0	0.00	48.00	1	626	0.16%
2021/05/05	2	48.50	0	0.00	48.60	2	632	0.32%
2021/05/03	2	52.30	0	0.00	51.60	2	644	0.31%
2021/04/28	0	0.00	2	53.70	53.20	-2	753	-0.27%
2021/04/22	3	54.23	0	0.00	53.30	3	785	0.38%
2021/04/21	1	55.00	0	0.00	54.60	1	803	0.12%
2021/04/19	2	58.60	5	57.08	57.60	-3	835	-0.36%
2021/04/16	1	56.80	7	55.97	56.80	-6	798	-0.75%
2021/04/15	1	51.70	0	0.00	52.70	1	796	0.13%
2021/04/14	2	52.45	1	52.70	51.80	1	811	0.12%
2021/04/13	1	53.50	1	53.80	52.60	0	832	0.00%
2021/04/12	1	53.80	0	0.00	53.20	1	845	0.12%
2021/04/09	1	54.30	1	54.90	54.30	0	869	0.00%
2021/04/08	4	56.63	0	0.00	56.90	4	871	0.46%
2021/04/06	2	55.90	0	0.00	55.20	2	855	0.23%
2021/03/31	1	56.00	2	55.75	55.60	-1	839	-0.12%
2021/03/30	0	0.00	1	54.90	55.70	-1	835	-0.12%
2021/03/29	0	0.00	1	54.70	54.70	-1	825	-0.12%
2021/03/26	0	0.00	1	54.20	54.10	-1	823	-0.12%
2021/03/25	0	0.00	1	54.00	53.90	-1	828	-0.12%
2021/03/23	0	0.00	1	53.60	53.50	-1	837	-0.12%
2021/03/22	1	54.70	0	0.00	54.70	1	839	0.12%
2021/03/19	1	53.10	0	0.00	52.80	1	833	0.12%
2021/03/16	1	54.60	1	54.90	54.50	0	837	0.00%
2021/03/15	1	54.50	25	54.30	54.00	-24	838	-2.86%
2021/03/12	0	0.00	2	54.00	53.60	-2	833	-0.24%
2021/03/09	1	52.00	0	0.00	52.40	1	845	0.12%
2021/03/04	2	54.00	0	0.00	52.70	2	866	0.23%
2021/02/26	1	52.60	0	0.00	52.80	1	889	0.11%
2021/02/22	0	0.00	2	54.10	54.10	-2	914	-0.22%
2021/02/19	1	54.00	0	0.00	54.00	1	924	0.11%
2021/02/18	1	52.00	1	53.60	54.30	0	926	0.00%
2021/02/17	1	52.40	0	0.00	52.40	1	921	0.11%
2021/02/05	1	52.00	0	0.00	51.80	1	928	0.11%
2021/02/01	1	53.90	0	0.00	53.60	1	980	0.10%
2021/01/29	1	57.50	4	56.75	55.70	-3	969	-0.31%
2021/01/27	3	59.77	2	58.60	59.30	1	948	0.11%
2021/01/26	2	59.15	1	59.40	59.20	1	952	0.11%
2021/01/25	13	60.22	0	0.00	58.70	13	940	1.38%
2021/01/22	3	59.40	2	59.10	59.90	1	920	0.11%
2021/01/21	12	55.43	2	55.55	56.30	10	825	1.21%
2021/01/20	0	0.00	1	53.70	53.50	-1	806	-0.12%
2021/01/18	1	55.30	0	0.00	54.70	1	789	0.13%
2021/01/15	2	57.40	1	57.80	56.50	1	781	0.13%
2021/01/14	1	60.10	2	58.85	59.00	-1	764	-0.13%
2021/01/13	6	60.45	12	60.56	60.00	-6	737	-0.81%
2021/01/12	1	57.50	0	0.00	57.10	1	686	0.15%
2021/01/11	3	60.27	3	59.33	59.40	0	687	0.00%
2021/01/08	0	0.00	2	59.60	59.30	-2	679	-0.29%
2021/01/07	0	0.00	12	57.67	58.40	-12	645	-1.86%
2021/01/06	1	58.00	35	58.19	57.10	-34	637	-5.34%
2021/01/05	9	56.80	20	56.60	57.80	-11	619	-1.77%
2021/01/04	14	56.91	9	57.13	57.20	5	612	0.82%
2020/12/31	0	0.00	3	55.40	55.00	-3	583	-0.51%
2020/12/30	0	0.00	6	53.75	53.90	-6	573	-1.05%
2020/12/29	4	53.78	1	53.80	53.70	3	572	0.52%
2020/12/28	0	0.00	1	53.50	52.90	-1	563	-0.18%
2020/12/24	0	0.00	1	53.00	52.70	-1	563	-0.18%
2020/12/22	1	51.00	0	0.00	50.50	1	604	0.17%
2020/12/18	7	53.27	0	0.00	53.40	7	610	1.15%
2020/12/10	1	52.50	0	0.00	52.50	1	616	0.16%
2020/12/09	1	53.40	1	53.40	53.10	0	622	0.00%
2020/12/07	1	54.90	0	0.00	54.10	1	628	0.16%
2020/12/04	0	0.00	1	55.20	55.90	-1	628	-0.16%
2020/12/03	1	56.80	0	0.00	55.30	1	629	0.16%
2020/12/02	1	56.20	1	56.50	56.50	0	632	0.00%
2020/12/01	1	54.40	1	54.20	55.50	0	625	0.00%
2020/11/25	4	56.68	2	56.05	56.00	2	653	0.31%
2020/11/24	3	56.00	3	55.93	56.00	0	648	0.00%
2020/11/23	0	0.00	2	54.90	54.60	-2	640	-0.31%
2020/11/20	0	0.00	2	54.55	54.70	-2	665	-0.30%
2020/11/19	1	55.90	1	55.30	55.00	0	672	0.00%
2020/11/17	0	0.00	1	54.50	54.50	-1	679	-0.15%
2020/11/13	0	0.00	2	54.25	55.00	-2	741	-0.27%
2020/11/12	2	55.90	0	0.00	55.40	2	742	0.27%
2020/11/11	2	53.30	0	0.00	54.20	2	733	0.27%
2020/11/10	1	54.20	2	53.05	53.10	-1	742	-0.13%
2020/11/09	3	52.60	0	0.00	53.70	3	738	0.41%
2020/11/04	2	50.85	2	49.45	49.90	0	796	0.00%
2020/10/21	0	0.00	1	50.70	50.30	-1	968	-0.10%
2020/10/20	1	50.80	0	0.00	50.40	1	1,009	0.10%
2020/10/19	7	50.83	7	48.83	50.80	0	1,051	0.00%
2020/10/15	3	50.33	1	50.20	49.45	2	1,158	0.17%
2020/10/14	1	49.50	21	49.12	50.20	-20	1,211	-1.65%
2020/10/13	1	49.50	0	0.00	48.90	1	1,402	0.07%
2020/10/12	1	50.40	0	0.00	50.00	1	1,630	0.06%
2020/10/05	3	53.40	0	0.00	53.60	3	1,786	0.17%
2020/09/28	0	0.00	1	53.00	53.80	-1	1,884	-0.05%
2020/09/25	1	50.80	0	0.00	50.20	1	1,895	0.05%
2020/09/22	1	56.70	0	0.00	56.80	1	2,180	0.05%
2020/09/17	0	0.00	1	59.50	58.80	-1	2,189	-0.05%
2020/09/16	0	0.00	1	58.10	58.20	-1	2,204	-0.05%
2020/09/15	1	58.40	1	58.30	58.20	0	2,214	0.00%
2020/09/14	0	0.00	1	58.00	58.40	-1	2,233	-0.04%
2020/09/09	1	55.80	1	56.30	56.30	0	2,320	0.00%
2020/09/08	1	57.40	1	57.10	57.00	0	2,334	0.00%
2020/09/07	2	57.50	3	57.90	56.80	-1	2,391	-0.04%
2020/09/04	2	57.90	2	57.55	57.40	0	2,448	0.00%
2020/09/03	2	59.50	1	60.50	59.10	1	2,529	0.04%
2020/09/01	3	60.33	7	58.96	59.00	-4	2,645	-0.15%
2020/08/31	1	59.20	1	58.40	59.40	0	2,661	0.00%
2020/08/26	1	57.80	0	0.00	58.70	1	2,797	0.04%
2020/08/24	1	56.00	0	0.00	56.30	1	2,840	0.04%
2020/08/21	3	56.93	5	56.58	56.40	-2	2,867	-0.07%
2020/08/20	2	57.10	0	0.00	56.20	2	2,942	0.07%
2020/08/14	0	0.00	2	61.60	62.20	-2	3,187	-0.06%
2020/08/13	0	0.00	10	62.20	61.50	-10	3,364	-0.30%
2020/08/11	1	62.90	0	0.00	61.90	1	3,533	0.03%
2020/08/10	7	64.14	0	0.00	63.10	7	3,551	0.20%
2020/08/06	15	67.98	0	0.00	67.80	15	3,630	0.41%
2020/08/05	17	68.11	10	67.90	69.30	7	3,682	0.19%
2020/08/04	25	67.68	0	0.00	67.50	25	3,705	0.67%
2020/08/03	1	67.00	1	67.70	67.10	0	3,754	0.00%
2020/07/31	1	67.20	1	66.20	66.20	0	3,784	0.00%
2020/07/30	0	0.00	1	68.00	66.80	-1	3,795	-0.03%
2020/07/29	1	64.50	0	0.00	67.40	1	3,866	0.03%
2020/07/27	0	0.00	2	69.00	69.50	-2	3,896	-0.05%
2020/07/24	9	69.62	2	71.05	68.80	7	3,905	0.18%
2020/07/23	5	72.60	6	72.57	71.80	-1	3,912	-0.03%
2020/07/22	2	72.05	5	71.96	71.70	-3	3,936	-0.08%
2020/07/21	8	70.59	5	69.90	70.00	3	3,892	0.08%
2020/07/20	5	70.22	2	69.45	69.10	3	3,870	0.08%
2020/07/17	7	73.61	6	71.10	69.50	1	3,862	0.03%
2020/07/16	4	74.30	7	74.53	75.30	-3	3,786	-0.08%
2020/07/15	10	70.30	13	70.11	68.50	-3	3,581	-0.08%
2020/07/14	3	68.57	2	68.40	68.50	1	3,541	0.03%
2020/07/13	6	69.45	6	69.27	69.30	0	3,568	0.00%
2020/07/10	12	68.98	103	66.20	68.10	-91	3,601	-2.53%	大賣/
2020/07/09	3	67.53	4	68.38	67.80	-1	3,601	-0.03%
2020/07/08	2	69.20	1	70.40	68.90	1	3,616	0.03%
2020/07/07	7	69.93	72	68.94	68.80	-65	3,634	-1.79%
2020/07/06	0	0.00	7	68.53	70.10	-7	3,701	-0.19%
2020/07/03	1	68.60	4	69.75	68.60	-3	3,739	-0.08%
2020/07/02	8	71.88	9	71.32	70.60	-1	3,803	-0.03%
2020/07/01	9	67.92	5	68.84	69.90	4	3,767	0.11%
2020/06/30	0	0.00	2	63.35	63.60	-2	3,707	-0.05%
2020/06/24	4	63.18	1	63.30	63.40	3	3,855	0.08%
2020/06/23	3	64.10	2	63.35	62.60	1	3,973	0.03%
2020/06/22	2	64.90	2	64.60	63.40	0	4,059	0.00%
2020/06/19	1	66.00	2	65.00	64.50	-1	4,140	-0.02%
2020/06/18	2	66.10	8	66.23	66.30	-6	4,164	-0.14%
2020/06/17	1	66.60	9	67.78	67.60	-8	4,197	-0.19%
2020/06/16	3	64.47	0	0.00	64.50	3	4,178	0.07%
2020/06/15	1	63.20	0	0.00	62.80	1	4,247	0.02%
2020/06/12	3.2	63.58	1	64.70	65.00	2.2	4,313	0.05%
2020/06/11	3	68.23	24	66.26	66.70	-21	4,325	-0.49%
2020/06/10	17	67.35	20	66.73	69.90	-3	4,380	-0.07%
2020/06/09	22	67.22	5	70.96	65.70	17	4,398	0.39%
2020/06/08	4	73.18	31	73.62	73.00	-27	4,344	-0.62%
2020/06/05	1	72.90	0	0.00	72.90	1	4,397	0.02%
2020/06/04	7	74.99	12	74.81	73.50	-5	4,438	-0.11%
2020/06/03	5	74.04	10	73.72	73.80	-5	4,378	-0.11%
2020/06/02	1	73.00	23	74.21	72.10	-22	4,365	-0.50%
2020/06/01	5	74.08	18	74.56	73.80	-13	4,368	-0.30%
2020/05/29	27	74.02	8	73.80	73.80	19	4,379	0.43%
2020/05/28	4	72.25	1	72.20	72.20	3	4,392	0.07%
2020/05/27	24	75.19	21	74.67	73.00	3	4,437	0.07%
2020/05/26	5	73.74	2	73.90	74.90	3	4,450	0.07%
2020/05/25	12	73.31	11	73.66	74.60	1	4,551	0.02%
2020/05/22	8	73.33	10	72.43	71.00	-2	4,608	-0.04%
2020/05/21	7	73.97	20	74.56	75.50	-13	4,741	-0.27%
2020/05/20	32	71.37	32	71.36	71.50	0	4,852	0.00%
2020/05/19	105	66.92	62	67.27	68.70	43	4,954	0.87%	大買/
2020/05/18	12	65.08	10	64.52	63.20	2	5,033	0.04%
2020/05/15	15	64.79	2	64.90	62.50	13	5,026	0.26%
2020/05/14	20	66.23	3	65.93	64.50	17	5,059	0.34%
2020/05/13	30	68.17	7	68.64	68.00	23	5,074	0.45%
2020/05/12	8	66.70	7	67.91	70.10	1	5,061	0.02%
2020/05/11	3	67.00	3	66.07	65.60	0	5,073	0.00%
2020/05/08	5	66.46	3	65.63	65.70	2	5,099	0.04%
2020/05/07	9	64.88	17	64.02	66.10	-8	5,126	-0.16%
2020/05/06	20	64.08	2	63.45	63.40	18	5,214	0.35%
2020/05/05	7	64.46	7	65.14	64.20	0	5,346	0.00%
2020/05/04	20	62.98	1	62.50	62.90	19	5,361	0.35%
2020/04/30	1	64.30	1	64.80	64.20	0	5,439	0.00%
2020/04/29	0	0.00	1	63.40	63.30	-1	5,537	-0.02%
2020/04/28	1	63.40	0	0.00	63.40	1	5,574	0.02%
2020/04/27	3	62.13	77	61.21	64.30	-74	5,709	-1.30%
2020/04/24	0	0.00	1	60.30	60.60	-1	5,701	-0.02%
2020/04/23	5	61.70	16	61.39	61.10	-11	5,762	-0.19%
2020/04/22	1	60.60	5	60.78	61.30	-4	5,806	-0.07%
2020/04/21	4	63.35	6	63.43	62.00	-2	5,838	-0.03%
2020/04/20	3	62.83	2	62.50	61.80	1	5,917	0.02%
2020/04/17	4	62.43	1	62.50	61.20	3	5,949	0.05%
2020/04/16	4	63.48	1	62.90	63.00	3	6,062	0.05%
2020/04/15	1	62.60	7	62.44	63.60	-6	6,290	-0.10%
2020/04/14	1	62.10	25	61.40	61.40	-24	6,422	-0.37%
2020/04/13	10	60.89	13	61.03	59.60	-3	6,433	-0.05%
2020/04/10	9	58.90	3	59.40	60.50	6	6,439	0.09%
2020/04/09	21	59.40	23	60.21	59.10	-2	6,428	-0.03%
2020/04/08	0	0.00	6	58.77	58.50	-6	6,326	-0.09%
2020/04/07	2	59.10	5	58.90	59.00	-3	6,280	-0.05%
2020/04/06	5	54.30	5	53.60	56.40	0	6,211	0.00%
2020/04/01	0	0.00	1	51.00	51.30	-1	6,123	-0.02%
2020/03/31	3	49.50	4	49.96	49.45	-1	6,107	-0.02%
2020/03/30	1	48.27	4	45.65	48.45	-3	6,018	-0.05%
2020/03/27	37	49.05	4	48.64	47.10	33	5,993	0.55%
2020/03/26	10	45.84	2	45.48	47.75	8	5,868	0.14%
2020/03/25	111	43.94	2	44.23	43.45	109	5,762	1.89%	大買/鉅額交易
2020/03/24	8	40.64	0	0.00	41.60	8	5,666	0.14%
2020/03/23	0	0.00	3	36.40	37.90	-3	5,622	-0.05%
2020/03/19	4	40.38	2	41.50	40.05	2	5,563	0.04%
2020/03/18	9	46.03	6	45.91	44.50	3	5,515	0.05%
2020/03/17	6	47.36	3	46.33	44.85	3	5,438	0.06%
2020/03/16	1	51.50	4	54.65	49.80	-3	5,348	-0.06%
2020/03/13	12	54.12	12	52.33	55.30	0	5,276	0.00%
2020/03/12	30	56.57	88	56.89	55.50	-58	5,162	-1.12%
2020/03/11	3	61.73	1	62.30	60.70	2	5,051	0.04%
2020/03/10	16	62.99	9	63.22	65.20	7	4,978	0.14%
2020/03/09	2	67.20	4	65.80	63.60	-2	4,903	-0.04%
2020/03/06	2	70.80	0	0.00	70.60	2	4,832	0.04%
2020/03/05	1	72.10	3	72.73	72.20	-2	4,809	-0.04%
2020/03/04	3	70.93	1	70.20	70.10	2	4,768	0.04%
2020/03/03	5	73.06	1	72.90	71.20	4	4,738	0.08%
2020/03/02	10	70.53	6	69.95	71.10	4	4,693	0.09%
2020/02/27	7	72.43	8	73.15	70.20	-1	4,637	-0.02%
2020/02/26	40	76.74	38	76.06	73.70	2	4,569	0.04%
2020/02/25	36	78.26	28.1	79.07	77.60	7.9	4,464	0.18%
2020/02/24	18	78.78	20	79.76	78.00	-2	4,310	-0.05%
2020/02/21	89.1	85.13	91	85.09	82.60	-1.9	4,194	-0.05%
2020/02/20	91	82.85	97	82.49	85.00	-6	3,978	-0.15%
2020/02/19	41	78.30	58	79.27	79.00	-17	3,731	-0.46%
2020/02/18	33	75.76	45	76.45	74.60	-12	3,429	-0.35%
2020/02/17	1	73.50	6	72.67	72.10	-5	3,200	-0.16%
2020/02/14	19	70.35	20	70.24	73.20	-1	3,157	-0.03%
2020/02/13	6	71.63	0	0.00	71.20	6	3,082	0.19%
2020/02/12	5	73.94	5	73.18	73.70	0	3,017	0.00%
2020/02/11	0	0.00	2	73.00	72.20	-2	2,930	-0.07%
2020/02/10	4	69.78	8	71.79	71.50	-4	2,839	-0.14%
2020/02/07	28	74.98	13	73.35	72.30	15	2,770	0.54%
2020/02/06	34	76.51	21	76.43	76.00	13	2,679	0.49%
2020/02/05	15	75.43	9	73.74	74.50	6	2,541	0.24%
2020/02/04	21	72.66	12	73.85	71.70	9	2,382	0.38%
2020/02/03	17	68.36	12	68.53	68.90	5	2,271	0.22%
2020/01/31	22	73.19	20	73.46	72.60	2	2,169	0.09%
2020/01/30	3	77.83	15	78.77	77.40	-12	2,006	-0.60%
2020/01/20	50	83.69	70	83.26	86.00	-20	1,936	-1.03%
2020/01/17	10	78.46	13	78.87	79.00	-3	1,749	-0.17%
2020/01/16	31	78.62	20.5	79.41	78.90	10.5	1,688	0.62%
2020/01/15	9	79.02	6	79.87	79.90	3	1,601	0.19%
2020/01/14	35	77.40	31	77.80	79.10	4	1,518	0.26%
2020/01/13	22	76.05	16	76.18	78.00	6	1,434	0.42%
2020/01/10	6	70.83	7	71.56	71.90	-1	1,230	-0.08%
2020/01/09	15	70.79	14	71.04	71.20	1	1,164	0.09%
2020/01/08	16	67.06	11	67.19	70.90	5	1,002	0.50%
2020/01/07	10	62.53	16	62.68	64.50	-6	730	-0.82%
2020/01/06	9	59.18	0	0.00	59.90	9	540	1.67%
2020/01/03	8	56.43	3	56.87	58.00	5	484	1.03%
2020/01/02	5	56.00	2	54.35	56.30	3	428	0.70%
2019/12/31	10	52.00	0	0.00	52.30	10	386	2.59%
2019/12/30	1	52.80	0	0.00	52.40	1	378	0.26%
2019/12/27	0	0.00	1	52.80	53.70	-1	357	-0.28%
2019/12/26	16	52.70	18	52.31	52.40	-2	315	-0.63%
2019/12/25	1	52.90	1	54.20	54.50	0	277	0.00%
2019/12/24	9	50.22	8	49.65	50.00	1	228	0.44%
2019/12/23	3	49.85	1	49.50	49.30	2	211	0.95%
2019/12/19	0	0.00	5	45.96	46.15	-5	174	-2.86%
2019/11/28	0	0.00	1	45.50	45.25	-1	134	-0.75%
2019/11/19	0	0.00	5	40.80	41.10	-5	85	-5.83%
2019/11/18	0	0.00	1	40.40	40.80	-1	84	-1.18%
2019/11/11	1	40.30	0	0.00	40.00	1	96	1.03%
2019/10/24	0	0.00	3	40.00	40.00	-3	105	-2.83%
2019/09/12	0	0.00	2	42.70	42.20	-2	115	-1.74%
2019/08/02	0	0.00	6	43.59	43.45	-6	107	-5.56%
2019/07/31	1	44.50	0	0.00	44.40	1	105	0.95%
2019/07/26	5	44.36	1	44.45	44.50	4	101	3.94%
2019/06/20	2	44.30	0	0.00	44.35	2	121	1.65%
2019/06/18	3	43.83	0	0.00	43.75	3	121	2.48%
2019/06/17	7	44.09	0	0.00	44.00	7	123	5.67%
2019/06/14	42	44.80	0	0.00	44.80	42	125	33.54%
2019/04/01	1	46.50	0	0.00	47.00	1	190	0.52%
2019/02/27	0	0.00	7	43.99	44.20	-7	129	-5.43%
2019/02/22	0	0.00	2	43.70	43.75	-2	120	-1.66%
2019/02/14	0	0.00	2	41.30	40.90	-2	91	-2.19%
2019/01/24	5	37.40	0	0.00	37.25	5	75	6.61%
2019/01/23	2	37.40	0	0.00	37.30	2	76	2.62%
2019/01/16	4	37.20	1	37.40	37.35	3	87	3.44%
2019/01/15	0	0.00	1	37.00	36.80	-1	88	-1.13%
2019/01/11	1	36.25	0	0.00	36.20	1	89	1.12%
2019/01/08	1	36.10	0	0.00	36.10	1	92	1.08%
2018/11/30	0	0.00	1	38.10	37.90	-1	193	-0.52%
2018/10/12	0	0.00	1	37.00	37.70	-1	445	-0.22%
2018/10/11	1	36.05	1	36.60	36.05	0	444	0.00%
2018/10/04	1	45.15	0	0.00	44.90	1	436	0.23%
2018/09/28	0	0.00	3	48.30	47.60	-3	460	-0.65%
2018/09/21	1	48.30	0	0.00	48.30	1	521	0.19%
2018/09/14	1	48.80	0	0.00	49.05	1	621	0.16%
2018/09/11	2	48.98	0	0.00	48.65	2	637	0.31%
2018/09/06	0	0.00	1	52.70	51.40	-1	624	-0.16%
2018/09/05	1	51.60	0	0.00	51.60	1	625	0.16%
2018/08/30	1	52.40	1	52.80	52.80	0	654	0.00%
2018/08/29	1	52.10	2	51.30	51.00	-1	635	-0.16%
2018/08/16	0	0.00	2	48.80	49.40	-2	636	-0.31%
2018/08/14	1	48.40	1	48.95	48.95	0	630	0.00%
2018/08/10	0	0.00	43	51.97	50.80	-43	618	-6.95%
2018/08/09	13	50.66	1	50.10	50.50	12	604	1.98%
2018/08/07	25	50.92	0	0.00	50.30	25	596	4.19%
2018/08/06	5	49.62	0	0.00	49.85	5	591	0.85%
2018/08/02	1	50.20	0	0.00	49.15	1	590	0.17%
2018/07/30	2	51.70	0	0.00	51.00	2	578	0.35%
2018/07/27	0	0.00	1	52.90	52.90	-1	570	-0.18%
2018/07/26	1	52.50	25	52.67	52.90	-24	558	-4.29%
2018/07/25	1	51.50	5	53.30	51.60	-4	517	-0.77%
2018/07/24	6	52.12	5	51.68	52.50	1	489	0.20%
2018/07/23	0	0.00	1	49.25	49.45	-1	467	-0.21%
2018/07/19	0	0.00	1	49.75	49.75	-1	466	-0.21%
2018/07/17	2	49.73	0	0.00	49.60	2	464	0.43%
2018/07/16	1	50.10	0	0.00	49.85	1	465	0.21%
2018/07/13	3	50.60	0	0.00	50.40	3	464	0.65%
2018/07/12	6	49.98	2	51.10	50.90	4	460	0.87%
2018/07/11	1	50.10	0	0.00	49.25	1	461	0.22%
2018/07/10	5	49.96	0	0.00	51.00	5	458	1.09%
2018/07/05	0	0.00	1	50.20	48.10	-1	503	-0.20%
2018/07/03	1	50.00	0	0.00	49.70	1	501	0.20%
2018/07/02	3	52.07	5	51.46	51.00	-2	484	-0.41%
2018/06/29	4	50.08	2	50.45	51.90	2	450	0.44%
2018/06/28	0	0.00	2	48.95	49.00	-2	387	-0.52%
2018/06/27	0	0.00	1	48.15	47.75	-1	380	-0.26%
2018/06/22	0	0.00	2	47.53	48.20	-2	362	-0.55%
2018/06/15	1	46.50	0	0.00	46.20	1	347	0.29%
2018/06/13	0	0.00	1	48.00	46.85	-1	347	-0.29%
2018/06/11	0	0.00	3	47.68	46.95	-3	339	-0.88%
2018/06/08	5	48.23	0	0.00	48.00	5	330	1.51%
2018/06/07	2	47.10	3	48.45	48.30	-1	321	-0.31%
2018/06/06	0	0.00	4	45.79	45.90	-4	302	-1.32%
2018/06/05	1	45.20	0	0.00	45.40	1	309	0.32%
2018/06/04	2	45.73	1	46.25	45.20	1	328	0.30%
2018/05/30	1	45.20	0	0.00	45.05	1	326	0.31%
2018/05/29	1	45.60	1	46.00	45.60	0	324	0.00%
2018/05/28	0	0.00	1	44.50	44.10	-1	311	-0.32%
2018/05/17	1	42.70	0	0.00	42.50	1	351	0.28%
2018/05/02	1	42.80	0	0.00	42.55	1	399	0.25%
2018/04/27	2	43.13	0	0.00	43.00	2	430	0.46%
2018/04/24	0	0.00	1	44.30	44.35	-1	461	-0.22%
2018/04/19	1	45.30	0	0.00	45.10	1	602	0.17%
2018/04/18	1	45.50	0	0.00	45.00	1	651	0.15%
2018/04/12	1	50.20	4	48.81	48.40	-3	634	-0.47%
2018/04/11	0	0.00	1	46.50	47.30	-1	588	-0.17%
2018/04/10	0	0.00	1	46.25	45.05	-1	576	-0.17%
2018/04/09	0	0.00	1	46.00	45.35	-1	571	-0.18%
2018/04/03	0	0.00	2	44.60	44.95	-2	566	-0.35%
2018/03/30	1	44.65	0	0.00	44.80	1	568	0.18%
2018/03/29	1	44.50	0	0.00	44.50	1	566	0.18%
2018/03/28	0	0.00	1	45.50	45.30	-1	564	-0.18%
2018/03/27	0	0.00	2	45.85	45.70	-2	562	-0.36%
2018/03/26	0	0.00	2	44.70	44.50	-2	557	-0.36%
2018/03/23	0	0.00	1	45.00	44.20	-1	558	-0.18%
2018/03/21	0	0.00	1	45.10	44.70	-1	571	-0.18%
2018/03/20	1	44.90	1	44.80	44.15	0	568	0.00%
2018/03/16	0	0.00	2	44.20	44.00	-2	564	-0.35%
2018/03/14	2	43.28	0	0.00	43.65	2	558	0.36%
2018/03/13	1	43.70	1	43.80	43.60	0	556	0.00%
2018/03/12	2	42.98	1	43.20	43.10	1	553	0.18%
2018/03/09	1	43.90	0	0.00	43.90	1	549	0.18%
2018/03/08	0	0.00	2	45.65	45.30	-2	539	-0.37%
2018/03/07	0	0.00	1	44.00	44.15	-1	522	-0.19%
2018/03/02	0	0.00	1	43.30	43.30	-1	516	-0.19%
2018/02/26	2	43.53	0	0.00	44.00	2	511	0.39%
2018/02/23	0	0.00	2	43.70	43.65	-2	508	-0.39%
2018/02/06	0	0.00	2	38.70	38.50	-2	480	-0.42%
2018/01/29	0	0.00	0	44.20	44.15	0	461	-0.01%
2018/01/26	0	44.80	0	0.00	44.60	0	459	0.00%
2018/01/24	0	0.00	0.2	46.70	43.85	-0.2	445	-0.04%
2018/01/23	2	46.05	2	45.50	44.50	0	442	0.00%
2018/01/19	1	45.08	0	0.00	43.85	1	416	0.24%
2018/01/18	1	45.25	10	45.80	45.15	-9	403	-2.23%
2018/01/17	1	46.40	11	45.32	45.10	-10	384	-2.60%
2018/01/16	14	46.58	2	46.33	45.95	12	353	3.39%
2018/01/15	3	44.58	0	0.00	45.90	3	313	0.96%
2018/01/12	20	43.45	3	42.63	43.45	17	245	6.92%