力致 (3483)-兆豐-寶成券商分點個股進出

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

力致

(3483)

可現股當沖

股價
188.5
漲跌
▲1.5
漲幅
+0.80%
成交量
11,236張
產業
上櫃電腦及週邊類股
362人加入追蹤

立即追蹤
本地時間:14:30

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

力致 (3483)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	2.1	188.76	2	188.75	188.50	0.1	4,973	0.00%
2024/05/27	2	191.75	3.5	188.00	187.00	-1.5	4,878	-0.03%
2024/05/24	36.5	187.69	34	188.37	188.50	2.5	4,800	0.05%
2024/05/23	36.5	189.23	35	186.39	186.00	1.5	4,666	0.03%
2024/05/22	34	186.06	26	186.79	187.50	8	4,434	0.18%
2024/05/21	42	175.65	43.4	179.22	179.50	-1.4	4,132	-0.03%
2024/05/20	3	173.00	2	177.50	174.00	1	3,948	0.03%
2024/05/17	21	168.26	25	169.12	170.00	-4	3,739	-0.11%
2024/05/16	3	162.00	1	161.50	160.50	2	3,660	0.05%
2024/05/15	1	164.50	0	0.00	162.00	1	3,779	0.03%
2024/05/13	1	167.00	5	166.30	164.00	-4	4,260	-0.09%
2024/05/10	0.1	159.50	0	0.00	163.00	0.1	4,394	0.00%
2024/05/09	2	163.50	3	163.00	162.00	-1	4,418	-0.02%
2024/05/08	3.1	165.89	1	166.00	165.50	2.1	4,402	0.05%
2024/05/06	2	163.49	2	162.25	158.00	0	4,500	0.00%
2024/05/03	0	0.00	0.1	161.50	160.50	-0.1	4,519	0.00%
2024/05/02	3	163.00	0	0.00	163.00	3	4,535	0.07%
2024/04/30	3.2	165.41	1	166.00	166.50	2.2	4,657	0.05%
2024/04/29	0.1	157.00	2.1	161.21	160.00	-2	4,554	-0.04%
2024/04/26	0.1	153.50	5	154.10	154.00	-4.9	4,509	-0.11%
2024/04/24	0.1	145.50	5	147.40	147.50	-4.9	4,483	-0.11%
2024/04/23	0	0.00	1	140.50	141.00	-1	4,486	-0.02%
2024/04/19	2	137.00	0.1	140.00	140.50	1.9	4,527	0.04%
2024/04/18	0	0.00	1	136.00	138.50	-1	4,510	-0.02%
2024/04/17	0	0.00	5	138.00	137.00	-5	4,522	-0.11%
2024/04/16	1	136.00	3	136.67	135.00	-2	4,523	-0.04%
2024/04/15	3	145.00	0	0.00	144.50	3	4,502	0.07%
2024/04/12	1	148.50	5	148.00	148.00	-4	4,521	-0.09%
2024/04/08	2	151.25	2	150.50	150.00	0	4,695	0.00%
2024/04/03	14	151.50	14	151.50	152.50	0	4,757	0.00%
2024/04/02	4.5	150.45	2	149.75	150.00	2.5	4,921	0.05%
2024/04/01	1	153.00	1.2	153.09	153.00	-0.2	5,034	0.00%
2024/03/29	2	155.50	1.1	154.16	153.00	0.9	5,043	0.02%
2024/03/27	3	157.83	1	158.00	158.00	2	5,105	0.04%
2024/03/26	2	160.25	3.1	158.72	157.50	-1.1	5,105	-0.02%
2024/03/22	2	155.25	2.1	154.52	155.50	-0.1	5,064	0.00%
2024/03/21	2.1	152.50	3	152.33	153.00	-0.9	5,037	-0.02%
2024/03/20	4	148.63	4	149.00	149.50	0	5,019	0.00%
2024/03/19	1	148.00	0	0.00	147.50	1	5,005	0.02%
2024/03/15	0	0.00	0.1	145.50	146.00	-0.1	4,996	0.00%
2024/03/14	2.2	145.54	2	147.50	145.00	0.2	5,034	0.00%
2024/03/13	4.1	154.80	4.4	151.61	151.50	-0.4	4,992	-0.01%
2024/03/12	7.1	157.51	7.1	156.79	158.50	0	4,989	0.00%
2024/03/11	3	157.83	2.8	156.22	154.50	0.2	4,970	0.00%
2024/03/08	6	162.00	6.2	163.74	157.50	-0.2	4,947	0.00%
2024/03/07	18.6	165.12	6.3	170.23	164.00	12.3	4,979	0.25%
2024/03/06	15.3	176.13	8	173.00	168.00	7.3	4,946	0.15%
2024/03/05	7	169.29	7	170.79	171.50	0	4,725	0.00%
2024/03/04	1	172.50	3.1	171.32	169.00	-2.1	4,744	-0.04%
2024/03/01	1.3	170.79	1	171.50	170.50	0.3	4,736	0.01%
2024/02/29	1.2	167.29	1	171.00	171.50	0.2	4,729	0.00%
2024/02/27	0.2	167.16	1	164.50	167.00	-0.8	4,754	-0.02%
2024/02/26	13	164.31	2.2	165.21	164.50	10.8	5,015	0.22%
2024/02/23	6.1	167.91	1	165.62	165.00	5.1	5,335	0.10%
2024/02/22	6	169.58	3	169.00	170.00	3	5,731	0.05%
2024/02/21	5	172.50	6	171.08	169.50	-1	5,855	-0.02%
2024/02/20	1	170.00	0	0.00	171.50	1	5,895	0.02%
2024/02/19	16	173.97	13.1	170.59	170.50	2.9	5,869	0.05%
2024/02/16	5	176.20	1.1	175.57	176.00	3.9	5,848	0.07%
2024/02/15	1	178.50	12	177.46	182.50	-11	5,754	-0.19%
2024/02/05	25	169.94	11.1	172.49	166.00	13.9	5,645	0.25%
2024/02/02	5.1	170.61	13	171.65	172.00	-8	5,433	-0.15%
2024/02/01	0	0.00	1	164.50	164.00	-1	5,413	-0.02%
2024/01/31	3	162.83	1	163.50	163.00	2	5,470	0.04%
2024/01/30	8	164.56	6	165.50	165.00	2	5,479	0.04%
2024/01/29	6	159.35	3	161.00	161.50	3	5,422	0.06%
2024/01/26	1	157.50	5	157.50	156.50	-4	5,442	-0.07%
2024/01/25	7	164.78	3	163.33	162.50	4	5,474	0.07%
2024/01/24	11	167.86	16.4	165.83	165.00	-5.4	5,440	-0.10%
2024/01/23	3	161.51	4	163.00	161.50	-1	5,266	-0.02%
2024/01/22	0.1	160.78	3	160.50	163.50	-2.9	5,216	-0.06%
2024/01/19	2	158.99	2	157.25	156.00	0	5,153	0.00%
2024/01/18	1	159.00	2	159.25	159.50	-1	5,124	-0.02%
2024/01/17	7.1	160.02	5	158.60	158.00	2.1	5,142	0.04%
2024/01/16	1.1	161.42	3	158.67	161.00	-2	5,166	-0.04%
2024/01/15	1.2	156.02	1	157.00	157.50	0.2	5,209	0.00%
2024/01/12	1	151.60	1	151.50	151.50	0	5,220	0.00%
2024/01/11	0	153.50	0	0.00	153.00	0	5,283	0.00%
2024/01/08	2.2	154.91	0	0.00	152.50	2.2	5,686	0.04%
2024/01/05	0	0.00	1	157.50	157.00	-1	5,926	-0.02%
2024/01/04	1	159.00	0	0.00	159.00	1	6,164	0.02%
2024/01/03	1	163.49	0	0.00	163.50	1	6,308	0.02%
2024/01/02	0	0.00	1.1	161.95	162.00	-1.1	6,414	-0.02%
2023/12/29	2.1	159.03	2	161.75	162.50	0.1	6,419	0.00%
2023/12/28	3	161.66	1	165.50	160.50	2	6,370	0.03%
2023/12/27	2	158.50	10	158.65	159.00	-8	6,234	-0.13%
2023/12/26	1	150.00	0	0.00	152.50	1	6,193	0.02%
2023/12/25	7	150.79	0	0.00	150.00	7	6,214	0.11%
2023/12/22	1	157.00	0	0.00	152.00	1	6,234	0.02%
2023/12/21	0	0.00	2	150.75	151.00	-2	6,247	-0.03%
2023/12/20	4	151.75	2	152.00	152.00	2	6,256	0.03%
2023/12/19	0	0.00	2	147.50	150.50	-2	6,254	-0.03%
2023/12/15	0	0.00	1	148.50	149.00	-1	6,331	-0.02%
2023/12/14	0	0.00	0.3	149.01	151.50	-0.3	6,347	-0.01%
2023/12/12	0	149.50	0	0.00	149.00	0	6,376	0.00%
2023/12/11	3	150.00	0	0.00	150.50	3	6,421	0.05%
2023/12/08	2	154.25	3	155.17	155.00	-1	6,413	-0.02%
2023/12/07	1	152.50	4	154.25	152.50	-3	6,428	-0.05%
2023/12/06	4	159.25	1	160.00	159.00	3	6,474	0.05%
2023/12/05	1	158.50	2.3	158.00	158.00	-1.3	6,813	-0.02%
2023/12/04	3	159.33	3	161.17	158.50	0	6,836	0.00%
2023/12/01	2	164.75	3	163.67	165.50	-1	6,804	-0.01%
2023/11/30	1	161.00	1	159.50	160.00	0	6,874	0.00%
2023/11/29	0	0.00	1	162.50	161.00	-1	6,901	-0.01%
2023/11/28	1	161.00	0	0.00	162.50	1	6,876	0.01%
2023/11/27	1	160.50	0	0.00	158.50	1	6,860	0.01%
2023/11/24	3	163.67	13.2	161.47	159.00	-10.2	6,864	-0.15%
2023/11/23	31.1	173.94	16	170.59	162.50	15.1	6,816	0.22%
2023/11/22	11.1	172.41	8.5	172.09	176.00	2.6	6,667	0.04%
2023/11/21	10.6	162.78	11.1	162.81	167.00	-0.4	6,469	-0.01%
2023/11/20	1	154.50	5.2	150.30	155.00	-4.2	6,280	-0.07%
2023/11/17	2	147.00	0.3	148.00	146.50	1.7	6,331	0.03%
2023/11/16	2	145.50	8	146.19	146.00	-6	6,503	-0.09%
2023/11/15	2	147.75	5	146.80	145.00	-3	6,902	-0.04%
2023/11/14	3	145.17	0.2	145.00	145.00	2.8	7,084	0.04%
2023/11/13	3.1	142.66	4	143.88	145.00	-1	7,386	-0.01%
2023/11/10	6.1	143.92	5	143.50	143.00	1.1	7,681	0.01%
2023/11/09	8	154.13	2	151.50	151.50	6	7,907	0.08%
2023/11/08	4	150.13	4	148.39	150.00	0	8,067	0.00%
2023/11/06	1	146.50	3	148.67	146.00	-2	9,352	-0.02%
2023/11/03	2	145.50	2	147.75	147.00	0	9,663	0.00%
2023/11/02	0	0.00	1.1	145.42	146.00	-1.1	9,627	-0.01%
2023/11/01	1	133.00	1.3	134.58	136.00	-0.3	9,576	0.00%
2023/10/31	0	136.00	0	0.00	132.00	0	9,595	0.00%
2023/10/27	7	137.21	1.2	139.18	136.50	5.8	9,593	0.06%
2023/10/26	1	139.50	1	139.50	138.50	0	9,606	0.00%
2023/10/25	2	143.00	1	142.00	143.00	1	9,617	0.01%
2023/10/23	1	137.97	0	0.00	137.50	1	9,575	0.01%
2023/10/20	0	0.00	2	142.50	143.50	-2	9,546	-0.02%
2023/10/19	2	143.75	2	143.75	145.50	0	9,627	0.00%
2023/10/18	0	0.00	2	145.50	147.00	-2	9,612	-0.02%
2023/10/17	5	148.29	6.3	146.84	148.50	-1.3	9,610	-0.01%
2023/10/16	0	0.00	3	158.00	153.50	-3	9,779	-0.03%
2023/10/13	6	154.17	4	156.00	153.00	2	10,092	0.02%
2023/10/12	2	150.00	8.5	151.58	154.00	-6.5	9,938	-0.07%
2023/10/11	5	144.90	4	144.38	144.00	1	9,730	0.01%
2023/10/06	3	145.50	4	144.24	141.00	-1	9,612	-0.01%
2023/10/05	1	137.50	1	139.50	139.50	0	9,489	0.00%
2023/10/04	1	133.00	2	133.75	137.00	-1	9,484	-0.01%
2023/10/03	0.5	139.17	1	140.50	135.00	-0.6	9,490	-0.01%
2023/10/02	7	139.36	3	140.00	139.00	4	9,503	0.04%
2023/09/28	2	135.50	8	136.06	137.00	-6	9,489	-0.06%
2023/09/27	2	129.75	7	130.50	134.50	-5	9,522	-0.05%
2023/09/26	2	133.50	1	130.50	130.50	1	9,589	0.01%
2023/09/25	0	0.00	1	133.00	134.00	-1	9,676	-0.01%
2023/09/22	5	128.10	7.6	130.81	132.00	-2.6	9,805	-0.03%
2023/09/21	0	0.00	14.2	127.34	129.00	-14.2	9,794	-0.14%
2023/09/20	0.2	133.00	1	133.00	131.50	-0.8	9,702	-0.01%
2023/09/19	1	131.99	0	0.00	131.50	1	9,769	0.01%
2023/09/18	0	0.00	20	135.50	135.50	-20	9,837	-0.20%
2023/09/15	0	0.00	1	138.00	138.00	-1	10,086	-0.01%
2023/09/14	4	135.25	5	137.50	139.50	-1	10,040	-0.01%
2023/09/13	11	133.68	19	132.45	133.00	-8	9,987	-0.08%
2023/09/12	3	135.00	2	134.00	135.00	1	9,979	0.01%
2023/09/11	27	136.39	24	133.71	133.50	3	10,056	0.03%
2023/09/08	16	146.31	6	145.25	142.00	10	9,998	0.10%
2023/09/07	0	0.00	1	141.00	142.50	-1	9,677	-0.01%
2023/09/06	14	143.96	4	143.13	142.50	10	9,656	0.10%
2023/09/05	2	138.00	1	144.49	143.50	1	9,646	0.01%
2023/09/04	3	136.17	6	134.75	137.50	-3	9,586	-0.03%
2023/09/01	0.1	132.49	13	132.88	132.50	-12.9	9,721	-0.13%
2023/08/31	1	135.00	6	135.17	136.00	-5	9,819	-0.05%
2023/08/30	4	135.76	3	136.50	135.00	1	9,962	0.01%
2023/08/29	3	134.15	3	134.83	134.00	0	9,925	0.00%
2023/08/28	46	132.29	16	132.56	133.00	30	9,872	0.30%
2023/08/25	20	139.78	33	139.08	140.00	-13	9,703	-0.13%
2023/08/24	40.2	142.93	42	141.99	140.00	-1.8	9,554	-0.02%
2023/08/23	129	147.89	127	147.16	144.00	2	9,286	0.02%	大買/大賣/
2023/08/22	10	152.35	7	152.93	150.50	3	9,063	0.03%
2023/08/21	16	144.06	20.1	149.34	152.00	-4.1	8,852	-0.05%
2023/08/18	24.2	147.06	19	143.61	143.00	5.2	8,423	0.06%
2023/08/17	24.1	146.14	33.1	146.87	146.00	-9	8,180	-0.11%
2023/08/16	17	142.85	6	142.44	145.00	11	7,821	0.14%
2023/08/15	22	136.86	23	136.22	136.00	-1	7,426	-0.01%
2023/08/14	18	134.76	24	135.00	132.50	-6	7,093	-0.08%
2023/08/11	27.1	153.47	17	151.12	146.50	10.1	6,715	0.15%
2023/08/10	19.1	156.72	19.2	157.37	162.50	-0.1	6,461	0.00%
2023/08/09	61	155.78	61	155.89	158.00	0	5,326	0.00%
2023/08/08	0.2	141.17	0	0.00	144.00	0.2	4,987	0.00%
2023/08/07	0.2	147.17	0	0.00	148.50	0.2	5,010	0.00%
2023/08/02	0.1	131.50	1	133.00	131.50	-0.9	5,406	-0.02%
2023/07/31	0.1	148.00	0	0.00	148.00	0.1	5,496	0.00%
2023/07/28	0	0.00	10	152.00	164.00	-10	5,450	-0.18%
2023/07/27	5	146.10	0	0.00	149.50	5	5,415	0.09%
2023/07/25	6	150.17	2	147.50	147.50	4	5,327	0.08%
2023/07/24	1.1	163.77	1	148.00	158.00	0.1	5,275	0.00%
2023/07/21	0	0.00	0.1	151.50	151.50	-0.1	5,155	0.00%
2023/07/20	0	0.00	1	138.00	138.00	-1	5,098	-0.02%
2023/07/19	8	132.94	9.1	135.27	133.00	-1.1	5,039	-0.02%
2023/07/18	113.1	129.12	113	126.10	126.50	0.1	4,709	0.00%	大買/大賣/
2023/07/17	0.1	120.00	0	0.00	120.00	0.1	4,198	0.00%
2023/07/13	0	0.00	5	99.90	99.90	-5	4,072	-0.12%
2023/07/12	0.1	91.00	1	93.00	90.90	-0.9	3,998	-0.02%
2023/07/11	0.1	88.50	3	90.70	90.50	-2.9	3,940	-0.07%
2023/07/10	4	87.20	4	87.40	87.50	0	3,896	0.00%
2023/07/07	8.1	88.51	1	88.40	87.50	7.1	3,883	0.18%
2023/07/06	7.1	92.11	8	91.13	90.00	-1	3,837	-0.02%
2023/07/05	1	90.50	0	0.00	93.00	1	3,774	0.03%
2023/07/04	12	90.94	11	91.73	91.00	1	3,712	0.03%
2023/07/03	11	92.12	7	92.77	91.10	4	3,614	0.11%
2023/06/30	7	89.06	2	89.80	88.30	5	3,438	0.15%
2023/06/29	0	0.00	1	83.50	83.60	-1	3,408	-0.03%
2023/06/27	12	83.62	3	83.33	80.80	9	3,425	0.26%
2023/06/26	3	87.40	3.1	87.93	87.40	-0.1	3,399	0.00%
2023/06/21	10	88.30	25.1	84.37	88.30	-15.1	3,312	-0.46%
2023/06/20	0	80.70	0	0.00	80.80	0	3,175	0.00%
2023/06/19	0	0.00	7	79.90	79.70	-7	3,215	-0.22%
2023/06/16	0.1	80.80	0	0.00	80.30	0.1	3,199	0.00%
2023/06/15	7.1	85.37	1	84.60	83.50	6.1	3,147	0.19%
2023/06/14	1	83.10	1.4	82.12	82.20	-0.4	3,022	-0.01%
2023/06/13	2	81.30	2.1	82.19	81.10	-0.1	2,972	0.00%
2023/06/12	1	80.10	2	81.25	80.60	-1	2,919	-0.03%
2023/06/09	2	80.75	0	0.00	80.20	2	2,873	0.07%
2023/06/08	3	82.60	13	82.53	81.50	-10	2,795	-0.36%
2023/06/07	15	83.47	3	81.23	83.80	12	2,707	0.44%
2023/06/06	6	76.18	2	76.30	77.50	4	2,512	0.16%
2023/06/05	0	0.00	30	77.98	78.40	-30	2,373	-1.26%
2023/06/01	0	0.00	8	71.73	71.60	-8	2,181	-0.37%
2023/05/31	0.2	72.70	0	0.00	72.10	0.2	2,175	0.01%
2023/05/30	0	0.00	2	73.40	73.20	-2	2,165	-0.09%
2023/05/29	1	73.40	0	0.00	73.50	1	2,155	0.05%
2023/05/26	25	73.69	0	0.00	72.70	25	2,141	1.17%
2023/05/25	11	75.09	2	75.60	75.00	9	2,093	0.43%
2023/05/23	1	72.50	0	0.00	72.30	1	1,996	0.05%
2023/05/18	1	72.50	0	0.00	72.20	1	2,040	0.05%
2023/05/15	3	69.90	0	0.00	70.00	3	1,994	0.15%
2023/05/11	1	73.00	0	0.00	73.60	1	1,944	0.05%
2023/05/10	0	0.00	3	78.50	77.00	-3	1,880	-0.16%
2023/05/09	1	80.70	0	0.00	79.10	1	1,782	0.06%
2023/05/08	0	0.00	3	75.33	77.30	-3	1,391	-0.22%
2023/05/05	0	0.00	3	72.20	70.30	-3	1,294	-0.23%
2023/05/04	1	69.40	0	0.00	69.80	1	1,263	0.08%
2023/04/27	0	0.00	0.1	67.00	68.50	-0.1	1,273	-0.01%
2023/04/24	0.1	68.90	0	0.00	67.90	0.1	1,245	0.01%
2023/04/21	2	69.75	2	67.10	68.00	0	1,234	0.00%
2023/04/19	0	0.00	3	73.57	72.60	-3	1,177	-0.25%
2023/04/17	1	70.70	2	71.20	72.30	-1	1,121	-0.09%
2023/04/14	1	70.70	0	0.00	70.30	1	1,106	0.09%
2023/04/13	1	70.60	0	0.00	70.60	1	1,100	0.09%
2023/04/12	5	72.62	0	0.00	72.60	5	1,082	0.46%
2023/04/10	1	72.00	0	0.00	71.60	1	1,054	0.09%
2023/04/07	0	0.00	1	70.70	70.50	-1	1,032	-0.10%
2023/03/31	1	72.10	0	0.00	71.70	1	1,008	0.10%
2023/03/30	1.1	73.09	1	73.60	72.60	0.1	984	0.01%
2023/03/29	1	71.20	11	71.84	71.50	-10	859	-1.16%
2023/03/27	0.1	70.00	2	72.40	70.10	-1.9	779	-0.24%
2023/03/24	1.2	69.43	1	70.00	70.00	0.2	711	0.03%
2023/03/23	12	70.13	2	71.50	71.00	10	686	1.46%
2023/03/22	1	67.70	9	68.69	68.80	-8	548	-1.46%
2023/03/16	1	60.50	0	0.00	59.70	1	495	0.20%
2023/03/14	0	0.00	2	62.80	63.00	-2	517	-0.39%
2023/03/09	2	63.70	0	0.00	62.70	2	573	0.35%
2023/03/03	3	63.13	5	63.30	62.60	-2	554	-0.36%
2023/03/01	0	63.00	0	0.00	62.10	0	547	0.00%
2023/02/24	0	0.00	1	63.80	62.60	-1	546	-0.18%
2023/02/21	0	0.00	1.2	63.82	63.80	-1.2	563	-0.21%
2023/02/20	0	0.00	1	65.00	64.20	-1	574	-0.17%
2023/02/17	0	0.00	1	63.90	64.40	-1	569	-0.18%
2023/02/16	2.2	64.12	1	64.00	64.30	1.2	554	0.22%
2023/02/15	0	0.00	1	61.30	61.20	-1	502	-0.20%
2023/02/14	0	0.00	1	61.00	60.80	-1	509	-0.20%
2023/02/09	0	0.00	1	61.30	61.70	-1	493	-0.20%
2023/02/02	1	58.60	0	0.00	58.80	1	462	0.22%
2023/02/01	0	0.00	1	59.60	59.60	-1	439	-0.23%
2023/01/16	0	0.00	2	52.55	52.30	-2	409	-0.49%
2023/01/12	2	54.00	0	0.00	52.90	2	412	0.48%
2023/01/10	2	53.70	0	0.00	53.50	2	411	0.49%
2023/01/06	1	52.90	0	0.00	53.50	1	416	0.24%
2022/12/28	0	0.00	1	53.20	53.00	-1	427	-0.23%
2022/12/14	0	0.00	2	56.70	57.10	-2	449	-0.45%
2022/12/09	4	56.45	0	0.00	56.30	4	447	0.89%
2022/12/07	3	58.27	2	60.60	57.60	1	433	0.23%
2022/12/02	0	0.00	1	59.20	58.30	-1	376	-0.27%
2022/12/01	1	58.00	4	56.85	57.50	-3	357	-0.84%
2022/11/29	0.1	53.15	0	0.00	53.60	0.1	327	0.03%
2022/11/25	0	54.00	0	0.00	52.80	0	325	0.00%
2022/11/23	0	53.10	0	0.00	53.10	0	318	0.01%
2022/11/18	1	54.10	0	0.00	53.80	1	317	0.32%
2022/11/17	2	54.50	0	0.00	54.40	2	311	0.64%
2022/11/16	1	55.00	2	54.65	55.40	-1	292	-0.34%
2022/11/15	1.1	51.68	0	0.00	51.90	1.1	278	0.40%
2022/11/14	0	0.00	1	50.70	51.60	-1	281	-0.36%
2022/11/11	0.1	51.50	0	0.00	50.80	0.1	284	0.02%
2022/11/10	1	51.50	0	0.00	51.00	1	276	0.36%
2022/11/08	1	48.15	0	0.00	47.60	1	253	0.39%
2022/11/03	0.1	48.20	0	0.00	47.55	0.1	260	0.02%
2022/10/31	0	0.00	1	45.60	45.70	-1	255	-0.39%
2022/10/27	0	0.00	1	44.60	44.70	-1	252	-0.40%
2022/10/17	0.1	44.10	1	44.05	45.80	-1	264	-0.36%
2022/10/14	0.1	45.80	0	0.00	45.80	0.1	271	0.02%
2022/09/28	0	0.00	1	48.05	47.00	-1	283	-0.35%
2022/09/15	1	60.00	0	0.00	60.00	1	319	0.31%
2022/09/05	0.1	59.90	0	0.00	59.10	0.1	354	0.01%
2022/08/19	0	0.00	2	63.50	63.30	-2	385	-0.52%
2022/08/18	2	61.95	2	61.70	62.10	0	385	0.00%
2022/07/21	2	62.00	5	62.52	63.00	-3	455	-0.66%
2022/07/20	0	0.00	1	61.30	60.70	-1	455	-0.22%
2022/07/06	1	56.10	0	0.00	56.00	1	552	0.18%
2022/07/05	2	57.80	0	0.00	57.70	2	600	0.33%
2022/06/30	1	61.80	0	0.00	61.10	1	705	0.14%
2022/06/17	0	0.00	2	70.10	69.30	-2	912	-0.22%
2022/06/01	2	72.95	1	73.40	73.50	1	948	0.11%
2022/05/23	1	73.00	0	0.00	72.00	1	972	0.10%
2022/05/13	0	0.00	12	69.03	69.00	-12	1,023	-1.17%
2022/05/05	0	0.00	11	74.38	74.70	-11	1,102	-1.00%
2022/05/04	11	73.05	0	0.00	74.10	11	1,107	0.99%
2022/04/27	0	0.00	2	70.20	73.00	-2	1,153	-0.17%
2022/04/22	0	0.00	6	77.20	77.00	-6	1,165	-0.51%
2022/04/18	0	0.00	5	79.20	78.70	-5	1,219	-0.41%
2022/04/15	1	80.10	5	80.80	80.10	-4	1,240	-0.32%
2022/04/11	2	86.50	0	0.00	83.10	2	1,252	0.16%
2022/04/07	5	87.60	0	0.00	86.40	5	1,193	0.42%
2022/04/06	10	88.60	7	89.06	88.90	3	1,156	0.26%
2022/04/01	4	87.60	7	88.94	89.30	-3	1,112	-0.27%
2022/03/31	16	86.79	5	86.00	86.50	11	1,038	1.06%
2022/03/30	10	82.80	0	0.00	82.90	10	1,003	1.00%
2022/03/24	0	0.00	0.1	78.20	78.10	-0.1	1,159	0.00%
2022/03/15	0	74.00	0	0.00	74.30	0	1,485	0.00%
2022/03/07	1	76.00	0	0.00	75.80	1	2,543	0.04%
2022/02/22	0	0.00	1	83.40	81.70	-1	3,734	-0.03%
2022/02/21	1	86.10	0	0.00	86.10	1	3,798	0.03%
2022/02/18	0	0.00	3	83.10	84.90	-3	3,800	-0.08%
2022/02/17	0	0.00	3	84.17	84.20	-3	3,812	-0.08%
2022/02/10	3	87.00	0	0.00	83.30	3	3,824	0.08%
2022/01/24	1	78.60	0	0.00	79.80	1	3,770	0.03%
2022/01/19	0	0.00	2	81.40	83.40	-2	3,754	-0.05%
2022/01/18	1	82.40	0	0.00	82.50	1	3,753	0.03%
2022/01/17	0	0.00	10.2	79.39	82.50	-10.2	3,741	-0.27%
2022/01/14	0	0.00	12	79.28	78.50	-12	3,729	-0.32%
2022/01/13	7	81.20	0	0.00	81.20	7	3,713	0.19%
2022/01/12	0	0.00	3	82.40	80.20	-3	3,699	-0.08%
2022/01/11	2	82.30	0	0.00	82.00	2	3,687	0.05%
2022/01/10	0	0.00	1	84.30	85.00	-1	3,673	-0.03%
2022/01/06	0	0.00	4	89.00	88.40	-4	3,630	-0.11%
2022/01/05	0.2	88.01	0	0.00	88.40	0.2	3,644	0.01%
2022/01/04	5	90.70	5	91.30	90.00	0	3,652	0.00%
2021/12/29	0	0.00	5	92.00	91.00	-5	3,749	-0.13%
2021/12/28	0	0.00	0.1	90.30	90.20	-0.1	3,751	0.00%
2021/12/27	0	0.00	1	91.00	90.70	-1	3,778	-0.03%
2021/12/24	5	91.18	5	92.90	90.70	0	3,779	0.00%
2021/12/23	42	94.61	32	92.84	92.60	10	3,750	0.27%
2021/12/22	1	89.40	32.6	92.72	93.40	-31.6	3,668	-0.86%
2021/12/21	0	0.00	28	86.34	89.10	-28	3,593	-0.78%
2021/12/20	31	88.56	0	0.00	86.90	31	3,573	0.87%
2021/12/17	0	0.00	50	88.30	88.10	-50	3,553	-1.41%
2021/12/16	2	87.75	0	0.00	87.50	2	3,522	0.06%
2021/12/15	22	88.42	70	89.05	88.30	-48	3,499	-1.37%
2021/12/14	1	89.10	0	0.00	87.20	1	3,468	0.03%
2021/12/13	29	91.04	13	92.26	91.00	16	3,422	0.47%
2021/12/10	43	92.62	90	95.05	91.50	-47	3,420	-1.37%
2021/12/09	55.1	95.44	38	99.22	94.20	17.1	3,357	0.51%
2021/12/08	41	100.23	8	99.20	98.80	33	3,259	1.01%
2021/12/07	85	101.02	7	100.00	99.70	78	3,216	2.42%
2021/12/06	125	103.01	36	105.43	103.00	89	3,132	2.84%	大買/
2021/12/03	53	100.68	69	104.26	105.00	-16	2,971	-0.54%
2021/12/02	34	103.00	3	102.67	101.00	31	2,841	1.09%
2021/12/01	44	102.97	51.7	104.51	103.00	-7.7	2,660	-0.29%
2021/11/30	2	99.30	7	100.00	98.10	-5	2,197	-0.23%
2021/11/29	1	91.00	1	90.80	91.30	0	1,933	0.00%
2021/11/26	2	94.85	2	96.60	93.00	0	1,888	0.00%
2021/11/25	13	95.52	16	95.54	97.00	-3	1,821	-0.16%
2021/11/24	23.1	98.44	16	97.38	97.00	7.1	1,756	0.40%
2021/11/23	7	94.34	7	95.49	93.50	0	1,586	0.00%
2021/11/22	14	93.31	14	95.61	95.70	0	1,465	0.00%
2021/11/19	63	89.80	67.1	90.48	92.00	-4.1	1,311	-0.31%
2021/11/18	5	84.10	5	85.06	85.30	0	1,017	0.00%
2021/11/17	6	76.90	6	77.62	77.60	0	939	0.00%
2021/11/12	0	0.00	8	74.45	74.90	-8	937	-0.85%
2021/11/11	7.1	72.99	1	74.00	72.60	6.1	932	0.65%
2021/11/09	0	0.00	4	75.18	74.90	-4	939	-0.43%
2021/11/08	0	0.00	1	73.40	73.00	-1	942	-0.11%
2021/11/05	2	73.00	0	0.00	73.30	2	985	0.20%
2021/11/03	0	0.00	4	73.50	74.00	-4	1,002	-0.40%
2021/11/02	4	75.48	10	75.47	73.80	-6	1,006	-0.60%
2021/11/01	5	73.50	2	74.70	75.20	3	987	0.30%
2021/10/29	3	71.73	2	71.85	71.70	1	973	0.10%
2021/10/28	16	72.79	6	72.03	72.00	10	981	1.02%
2021/10/20	1	70.40	1	70.40	70.50	0	1,077	0.00%
2021/10/18	6	70.53	4	69.30	69.70	2	1,130	0.18%
2021/10/13	1	69.30	1	70.20	69.60	0	1,416	0.00%
2021/10/12	2	73.70	0	0.00	72.90	2	1,581	0.13%
2021/10/08	1	76.80	0	0.00	77.10	1	1,596	0.06%
2021/10/06	2	72.40	2	72.70	74.00	0	1,725	0.00%
2021/09/09	0	0.00	0.5	79.80	82.70	-0.5	1,879	-0.03%
2021/09/02	1	86.60	1	85.10	85.30	0	1,977	0.00%
2021/08/30	1	80.60	4	80.60	81.50	-3	2,018	-0.15%
2021/08/23	0	0.00	1	77.50	77.60	-1	2,200	-0.05%
2021/08/20	0	0.00	30	72.00	72.60	-30	2,207	-1.36%
2021/08/19	1	76.00	0	0.00	74.00	1	2,226	0.04%
2021/08/13	0	0.00	1	82.50	82.20	-1	2,315	-0.04%
2021/08/12	1	85.80	1	83.20	84.00	0	2,330	0.00%
2021/08/11	1	82.50	5	85.06	82.50	-4	2,359	-0.17%
2021/08/09	0	0.00	8	89.54	88.50	-8	2,387	-0.34%
2021/08/06	3	91.23	2	91.00	90.60	1	2,412	0.04%
2021/08/04	1	92.70	1	91.40	91.30	0	2,554	0.00%
2021/08/03	2	94.05	0	0.00	92.50	2	2,609	0.08%
2021/07/30	2	94.90	3	93.77	93.00	-1	2,667	-0.04%
2021/07/29	1	93.20	1	93.00	93.50	0	2,711	0.00%
2021/07/28	2	95.30	1	90.80	92.00	1	2,771	0.04%
2021/07/27	1	97.50	0	0.00	94.50	1	2,816	0.04%
2021/07/26	2	99.70	2	99.20	98.00	0	2,840	0.00%
2021/07/22	11	106.18	1	106.50	104.50	10	2,823	0.35%
2021/07/21	4	107.25	2	106.25	106.00	2	2,844	0.07%
2021/07/20	2.6	105.98	2	107.75	104.50	0.6	2,851	0.02%
2021/07/19	12	109.29	14	108.86	109.50	-2	2,850	-0.07%
2021/07/16	1	100.00	32	107.48	107.50	-31	2,798	-1.11%
2021/07/15	6	98.60	9	98.86	97.80	-3	2,827	-0.11%
2021/07/14	10	102.60	7	101.01	101.50	3	2,897	0.10%
2021/07/13	4	97.40	1	99.87	100.50	3	2,776	0.11%
2021/07/08	1	88.70	32	92.54	92.80	-31	2,879	-1.08%
2021/07/07	2	86.70	1	86.40	86.10	1	2,880	0.03%
2021/07/06	3	88.60	0	0.00	87.50	3	2,934	0.10%
2021/07/02	2	88.10	0	0.00	87.80	2	3,248	0.06%
2021/06/29	1	89.20	0	0.00	88.30	1	3,637	0.03%
2021/06/25	3	88.87	0	0.00	89.20	3	3,896	0.08%
2021/06/23	30	90.54	1	90.40	89.60	29	4,010	0.72%
2021/06/22	1	88.80	0	0.00	88.60	1	4,093	0.02%
2021/06/18	32	97.15	3	94.30	94.40	29	4,072	0.71%
2021/06/17	2	91.10	1	92.60	93.30	1	4,036	0.02%
2021/06/16	1	91.30	0	0.00	90.30	1	4,057	0.02%
2021/06/11	1	93.80	0	0.00	91.70	1	4,145	0.02%
2021/06/10	0	0.00	1	92.00	92.90	-1	4,212	-0.02%
2021/06/09	2	90.85	0	0.00	89.00	2	4,316	0.05%
2021/06/04	1	90.70	1	89.00	88.00	0	5,022	0.00%
2021/06/03	1	92.30	2	92.10	91.80	-1	5,016	-0.02%
2021/06/02	1	95.00	1	97.00	92.40	0	5,037	0.00%
2021/06/01	0	93.50	0	0.00	92.40	0	4,977	0.00%
2021/05/28	0	0.00	1	90.20	89.10	-1	4,974	-0.02%
2021/05/27	1	90.00	0	0.00	88.80	1	5,005	0.02%
2021/05/21	0	0.00	1	85.00	85.80	-1	5,051	-0.02%
2021/05/18	1	80.00	1	81.20	81.80	0	5,571	0.00%
2021/05/14	2	82.65	0	0.00	80.20	2	5,842	0.03%
2021/05/13	3	77.83	1	75.00	81.50	2	5,897	0.03%
2021/05/12	1	79.50	12	81.56	79.40	-11	5,836	-0.19%
2021/05/11	2	88.20	7	88.63	88.20	-5	5,776	-0.09%
2021/05/07	1	98.90	0	0.00	102.00	1	5,737	0.02%
2021/05/06	2	98.45	2	99.10	98.40	0	5,703	0.00%
2021/05/05	4	106.50	1	108.00	99.90	3	5,670	0.05%
2021/05/04	2	102.50	9	109.28	101.50	-7	5,632	-0.12%
2021/05/03	0	0.00	1	112.50	111.50	-1	5,593	-0.02%
2021/04/29	0	0.00	1	121.50	120.50	-1	5,597	-0.02%
2021/04/28	0	0.00	2	118.00	118.50	-2	5,589	-0.04%
2021/04/27	3	119.67	2	123.00	118.50	1	5,605	0.02%
2021/04/26	3	126.00	2	125.50	123.00	1	5,649	0.02%
2021/04/23	9	124.72	25	120.50	124.00	-16	5,628	-0.28%
2021/04/22	6	127.67	7	122.71	123.00	-1	5,613	-0.02%
2021/04/21	6.1	132.33	5	133.50	133.50	1.1	5,558	0.02%
2021/04/20	1	123.50	5	125.90	130.50	-4	5,448	-0.07%
2021/04/19	4	119.75	1	120.00	119.00	3	5,428	0.06%
2021/04/16	2	123.25	1	122.00	121.50	1	5,522	0.02%
2021/04/15	20	122.00	31	123.87	125.00	-11	5,592	-0.20%
2021/04/14	11	117.05	3	118.17	116.00	8	5,564	0.14%
2021/04/13	2	126.00	1	121.00	120.00	1	5,539	0.02%
2021/04/12	1	128.00	0	0.00	124.50	1	5,574	0.02%
2021/04/09	2	133.75	1	132.00	128.50	1	5,538	0.02%
2021/04/08	50	136.45	36	137.13	136.50	14	5,427	0.26%
2021/04/07	1	123.00	27	119.30	127.50	-26	5,213	-0.50%
2021/04/06	8	118.81	3	119.17	118.50	5	5,096	0.10%
2021/04/01	3	123.33	8	120.69	118.50	-5	5,014	-0.10%
2021/03/31	2	121.00	12.1	119.04	123.50	-10.1	4,871	-0.21%
2021/03/30	0	0.00	5	114.00	112.50	-5	4,673	-0.11%
2021/03/29	30	111.83	1	114.00	110.50	29	4,642	0.62%
2021/03/26	2	109.50	0	0.00	109.50	2	4,574	0.04%
2021/03/19	0	0.00	3	105.50	106.50	-3	4,403	-0.07%
2021/03/18	2	102.50	2	105.50	105.00	0	4,363	0.00%
2021/03/17	1	102.50	7	103.29	104.50	-6	4,317	-0.14%
2021/03/16	4.5	103.44	4	103.13	101.50	0.5	4,270	0.01%
2021/03/15	8	103.63	5	101.26	101.00	3	4,202	0.07%
2021/03/12	76	108.98	7	108.64	108.00	69	4,058	1.70%
2021/03/11	0	0.00	4	113.50	116.00	-4	3,863	-0.10%
2021/03/10	8	113.50	34	113.78	105.50	-26	3,656	-0.71%
2021/03/09	29	108.50	0	0.00	108.50	29	3,345	0.87%
2021/03/04	1	108.50	0	0.00	109.00	1	3,270	0.03%
2021/03/03	0	0.00	21	104.17	107.00	-21	3,269	-0.64%
2021/02/26	0	0.00	1	113.00	112.00	-1	3,245	-0.03%
2021/02/25	0	0.00	4	108.88	108.50	-4	3,203	-0.12%
2021/02/24	2	107.00	30	105.33	105.00	-28	3,189	-0.88%
2021/02/23	0	0.00	50	109.40	112.50	-50	3,132	-1.60%
2021/02/22	3	108.00	56.1	105.91	113.00	-53.1	3,107	-1.71%
2021/02/19	18	104.47	17.1	103.65	103.00	0.9	2,950	0.03%
2021/02/18	1	100.00	38	100.21	104.00	-37	2,701	-1.37%
2021/02/17	0	0.00	2	93.60	94.70	-2	2,564	-0.08%
2021/02/05	12	86.75	12	85.72	86.10	0	2,517	0.00%
2021/02/04	0	0.00	1	80.50	80.80	-1	2,348	-0.04%
2021/02/03	1	75.70	0	0.00	76.00	1	2,268	0.04%
2021/01/28	0	0.00	1	78.70	77.50	-1	2,328	-0.04%
2021/01/27	1	77.60	0	0.00	78.20	1	2,352	0.04%
2021/01/26	1	77.10	0	0.00	77.10	1	2,335	0.04%
2021/01/22	8	80.29	5	78.80	81.00	3	2,284	0.13%
2021/01/21	0	0.00	7	77.50	78.00	-7	2,249	-0.31%
2021/01/20	6	76.72	0	0.00	76.00	6	2,242	0.27%
2021/01/19	1	81.80	1	80.10	81.00	0	2,237	0.00%
2021/01/15	3	79.20	1	79.40	78.00	2	2,147	0.09%
2021/01/14	7	80.09	4	80.05	80.10	3	2,122	0.14%
2021/01/13	5	78.50	12	79.03	80.50	-7	2,050	-0.34%
2021/01/12	10	76.56	11	78.25	76.50	-1	1,950	-0.05%
2021/01/11	1	78.80	1	79.90	77.80	0	1,871	0.00%
2021/01/08	2	75.25	8	76.10	75.90	-6	1,773	-0.34%
2021/01/07	0	0.00	1	74.10	73.20	-1	1,668	-0.06%
2021/01/06	0	0.00	3	73.50	71.00	-3	1,632	-0.18%
2021/01/05	26	72.92	4.1	72.79	72.80	21.9	1,582	1.39%
2021/01/04	1	68.20	1	68.80	69.20	0	1,534	0.00%
2020/12/31	1	65.70	1	66.90	66.90	0	1,533	0.00%
2020/12/30	11	65.75	0	0.00	65.70	11	1,544	0.71%
2020/12/28	3	67.00	0	0.00	66.40	3	1,577	0.19%
2020/12/25	0	0.00	3	67.80	67.70	-3	1,576	-0.19%
2020/12/23	1	60.50	0	0.00	62.20	1	1,515	0.07%
2020/12/21	0	0.00	10	62.75	62.60	-10	1,583	-0.63%
2020/12/16	0	0.00	3.3	63.83	64.00	-3.3	1,687	-0.19%
2020/12/15	0	0.00	4	63.50	63.60	-4	1,722	-0.23%
2020/12/11	0	0.00	20.1	65.55	65.10	-20.1	1,771	-1.13%
2020/12/10	0	0.00	1	67.40	66.80	-1	1,775	-0.06%
2020/12/09	1	67.00	0	0.00	68.00	1	1,783	0.06%
2020/12/08	0	0.00	16	65.83	65.60	-16	1,805	-0.89%
2020/12/07	2	63.30	23	63.99	65.20	-21	1,836	-1.14%
2020/12/03	0	0.00	1	68.10	68.10	-1	1,858	-0.05%
2020/12/02	1	69.30	0	0.00	69.00	1	1,907	0.05%
2020/12/01	1	69.00	0	0.00	68.30	1	1,952	0.05%
2020/11/30	1	68.50	0	0.00	68.50	1	2,108	0.05%
2020/11/27	1	68.70	0	0.00	68.50	1	2,158	0.05%
2020/11/26	2	69.10	6	68.50	68.50	-4	2,171	-0.18%
2020/11/25	0	0.00	1	70.00	69.80	-1	2,208	-0.05%
2020/11/24	25	72.50	0	0.00	71.30	25	2,257	1.11%
2020/11/20	20	72.20	0	0.00	72.50	20	2,483	0.81%
2020/11/19	20	72.85	0	0.00	72.20	20	2,593	0.77%
2020/11/18	3	72.23	1	72.30	72.60	2	2,633	0.08%
2020/11/16	11	71.07	1	71.00	70.50	10	2,842	0.35%
2020/11/13	1	71.40	1	73.10	71.40	0	2,961	0.00%
2020/11/12	41	73.72	1	72.80	72.60	40	3,064	1.31%
2020/11/10	4	71.55	0	0.00	71.00	4	3,151	0.13%
2020/11/09	2	70.30	0	0.00	72.50	2	3,476	0.06%
2020/11/06	2	71.50	0.2	70.40	70.30	1.8	3,626	0.05%
2020/11/02	1	69.10	0	0.00	69.40	1	4,225	0.02%
2020/10/30	0	0.00	0	70.00	70.00	0	4,575	0.00%
2020/10/28	0	0.00	1.1	73.08	72.10	-1.1	4,669	-0.02%
2020/10/27	2	73.80	0.1	72.80	73.20	1.9	4,725	0.04%
2020/10/26	1	77.00	0	0.00	76.40	1	4,723	0.02%
2020/10/16	0	0.00	1.1	78.50	78.50	-1.1	5,559	-0.02%
2020/10/15	5	81.80	0	0.00	80.70	5	5,912	0.08%
2020/10/13	1	81.20	1	80.40	81.60	0	5,963	0.00%
2020/10/08	20	85.30	2	85.10	85.30	18	6,212	0.29%
2020/10/07	1	84.70	0	0.00	84.20	1	6,247	0.02%
2020/09/28	1	79.30	0	0.00	80.50	1	6,591	0.02%
2020/09/25	1	81.00	2	81.10	78.60	-1	6,757	-0.01%
2020/09/24	21	82.10	0	0.00	82.00	21	6,745	0.31%
2020/09/22	10	84.70	0	0.00	84.70	10	6,825	0.15%
2020/09/21	51	86.72	0	0.00	86.60	51	6,810	0.75%
2020/09/18	1	83.80	2	84.50	85.50	-1	6,766	-0.01%
2020/09/16	0	0.00	1	81.40	80.70	-1	6,693	-0.01%
2020/09/14	1	79.60	0	0.00	81.40	1	6,695	0.01%
2020/09/11	2	80.75	0	0.00	80.20	2	6,689	0.03%
2020/09/10	1	90.90	0	0.00	88.40	1	6,660	0.02%
2020/09/09	1	86.20	1	86.80	88.80	0	6,632	0.00%
2020/09/08	0	0.00	1	86.30	85.50	-1	6,608	-0.02%
2020/09/07	10	90.61	5	87.70	88.00	5	6,598	0.08%
2020/09/04	3	89.83	2	90.35	91.00	1	6,575	0.02%
2020/09/03	4	96.60	25	94.54	91.50	-21	6,609	-0.32%
2020/09/02	20	93.02	10	93.00	92.30	10	6,463	0.15%
2020/09/01	1	91.70	0	0.00	92.10	1	6,443	0.02%
2020/08/31	6.4	91.79	5	92.60	92.60	1.4	6,441	0.02%
2020/08/28	6	91.03	0	0.00	90.00	6	6,398	0.09%
2020/08/26	5	92.60	7	93.29	90.70	-2	6,368	-0.03%
2020/08/25	1	88.00	1	87.80	90.30	0	6,208	0.00%
2020/08/24	1	85.40	4	85.40	86.50	-3	6,137	-0.05%
2020/08/21	1	84.30	4	83.08	84.00	-3	6,181	-0.05%
2020/08/20	8	81.28	1	79.50	79.20	7	6,418	0.11%
2020/08/19	0	0.00	27	90.46	87.80	-27	6,420	-0.42%
2020/08/18	4	87.85	1	89.10	88.30	3	6,298	0.05%
2020/08/17	1	88.30	4	89.30	90.10	-3	6,207	-0.05%
2020/08/14	7	85.93	5	86.06	85.40	2	6,119	0.03%
2020/08/13	15	88.51	10	88.92	85.50	5	6,069	0.08%
2020/08/12	0	0.00	1	85.30	86.80	-1	5,730	-0.02%
2020/08/11	1	82.50	1	82.00	82.50	0	5,593	0.00%
2020/08/10	12	86.40	11	85.17	86.40	1	5,506	0.02%
2020/08/07	5	82.60	6	83.92	86.50	-1	5,433	-0.02%
2020/08/06	38	84.80	6	83.62	82.50	32	5,272	0.61%
2020/08/05	4	82.70	13	81.69	83.50	-9	5,052	-0.18%
2020/08/04	1	76.50	0	0.00	78.00	1	4,766	0.02%
2020/08/03	1	77.10	6	77.73	77.20	-5	4,866	-0.10%
2020/07/31	4	76.60	8	76.25	77.00	-4	4,933	-0.08%
2020/07/28	6	73.10	1	72.00	71.50	5	4,966	0.10%
2020/07/27	2.1	75.55	16.1	77.93	75.40	-14	5,000	-0.28%
2020/07/24	11	75.89	7	77.41	74.90	4	4,867	0.08%
2020/07/23	11	76.03	2	75.80	77.60	9	4,965	0.18%
2020/07/22	8	77.75	5	78.60	77.60	3	4,881	0.06%
2020/07/21	7	72.76	21	74.83	77.00	-14	4,628	-0.30%
2020/07/17	2	68.30	6	69.03	69.70	-4	4,305	-0.09%
2020/07/16	5	71.76	5	70.56	71.30	0	4,378	0.00%
2020/07/15	17	72.39	18	73.34	70.60	-1	4,352	-0.02%
2020/07/14	5	70.00	11	71.07	70.90	-6	4,200	-0.14%
2020/07/13	1	69.10	19	68.88	69.80	-18	4,194	-0.43%
2020/07/10	12	67.78	2	67.15	66.70	10	4,207	0.24%
2020/07/09	8	72.55	1	71.30	71.40	7	4,240	0.17%
2020/07/08	0	0.00	2	72.05	72.20	-2	4,299	-0.05%
2020/07/07	6	72.15	8	71.83	72.20	-2	4,295	-0.05%
2020/07/06	3	69.93	27	70.56	70.40	-24	4,208	-0.57%
2020/07/03	5	65.60	6	65.05	65.60	-1	4,143	-0.02%
2020/07/02	2	65.80	1	65.30	65.00	1	4,194	0.02%
2020/07/01	0	0.00	5	64.40	64.40	-5	4,143	-0.12%
2020/06/30	2	61.00	0	0.00	61.10	2	4,123	0.05%
2020/06/23	5	60.40	0	0.00	60.40	5	4,294	0.12%
2020/06/18	0	0.00	5	60.32	60.70	-5	4,395	-0.11%
2020/06/16	5	60.60	0	0.00	61.20	5	4,396	0.11%
2020/06/12	7	57.50	7	58.60	59.40	0	4,420	0.00%
2020/06/11	2	61.50	0	0.00	59.80	2	4,415	0.05%
2020/06/10	1	60.80	0	0.00	62.40	1	4,405	0.02%
2020/06/09	0	0.00	6	64.95	64.70	-6	4,361	-0.14%
2020/06/05	2	66.50	1	65.50	67.30	1	4,368	0.02%
2020/06/04	2	65.45	0	0.00	65.20	2	4,362	0.05%
2020/06/03	13	66.00	5	66.30	66.20	8	4,372	0.18%
2020/06/01	0	0.00	1	66.00	66.40	-1	4,353	-0.02%
2020/05/29	1	66.80	2	66.10	65.60	-1	4,350	-0.02%
2020/05/28	5	66.90	5	68.50	66.60	0	4,328	0.00%
2020/05/27	13	69.15	9	69.18	67.60	4	4,271	0.09%
2020/05/26	2	67.20	9	66.33	67.20	-7	4,066	-0.17%
2020/05/22	0	0.00	1	62.00	61.70	-1	3,945	-0.03%
2020/05/21	1	64.90	2	64.60	64.90	-1	3,911	-0.03%
2020/05/19	0	0.00	10	62.00	61.60	-10	3,859	-0.26%
2020/05/18	1	62.70	0	0.00	61.00	1	3,845	0.03%
2020/05/14	2	64.00	1	65.60	61.50	1	3,775	0.03%
2020/05/13	5	64.60	0	0.00	65.10	5	3,711	0.13%
2020/05/12	1	65.00	1	66.30	65.40	0	3,719	0.00%
2020/05/11	4	65.80	1	65.60	65.60	3	3,681	0.08%
2020/05/08	7	68.00	4	68.73	66.90	3	3,618	0.08%
2020/05/07	6	66.78	19	65.93	68.50	-13	3,480	-0.37%
2020/05/06	5	63.80	7	64.24	63.60	-2	3,332	-0.06%
2020/05/05	5	64.96	32	64.34	64.30	-27	3,292	-0.82%
2020/05/04	5	63.60	5	63.20	63.60	0	3,234	0.00%
2020/04/30	41	64.13	30	63.63	64.70	11	3,185	0.35%
2020/04/29	4	62.28	3	63.13	62.00	1	3,067	0.03%
2020/04/28	8	59.69	9	60.24	61.00	-1	2,958	-0.03%
2020/04/27	4	55.98	3	56.37	56.60	1	2,789	0.04%
2020/04/24	1	53.90	1	54.20	54.20	0	2,753	0.00%
2020/04/23	1	55.10	1	53.90	54.60	0	2,753	0.00%
2020/04/21	9	53.48	38	53.28	52.80	-29	2,683	-1.08%
2020/04/20	2	56.00	2	56.30	55.80	0	2,588	0.00%
2020/04/17	13	58.37	5	55.96	55.80	8	2,571	0.31%
2020/04/16	1	58.90	3	58.83	59.70	-2	2,489	-0.08%
2020/04/15	7	59.26	1	59.80	58.20	6	2,439	0.25%
2020/04/14	11	58.96	13	59.50	60.00	-2	2,385	-0.08%
2020/04/13	2	57.70	8	57.50	56.50	-6	2,306	-0.26%
2020/04/10	1	54.40	0	0.00	55.90	1	2,201	0.05%
2020/04/09	30	55.80	3	55.50	55.80	27	2,171	1.24%
2020/04/08	2	54.15	16	55.19	56.00	-14	2,142	-0.65%
2020/04/07	0	0.00	3	49.88	51.40	-3	2,035	-0.15%
2020/04/06	8	47.79	7	47.25	47.00	1	1,976	0.05%
2020/04/01	7	46.87	7	47.37	47.85	0	1,943	0.00%
2020/03/31	14	45.82	15	46.12	46.90	-1	1,972	-0.05%
2020/03/30	5	44.10	4	44.45	44.70	1	1,935	0.05%
2020/03/27	2	45.55	1	46.00	44.00	1	1,912	0.05%
2020/03/26	5	41.93	4	42.88	43.30	1	1,835	0.05%
2020/03/20	0	0.00	2	33.80	34.40	-2	1,776	-0.11%
2020/03/19	1	31.50	0	0.00	31.50	1	1,830	0.05%
2020/03/18	0	0.00	1	37.00	35.00	-1	1,817	-0.06%
2020/03/17	4	35.60	7	36.36	35.60	-3	1,800	-0.17%
2020/03/16	5	38.52	5	39.09	36.40	0	1,790	0.00%
2020/03/13	4	36.48	0	0.00	37.95	4	1,771	0.23%
2020/03/12	2	42.30	21	40.49	40.25	-19	1,742	-1.09%
2020/03/11	0	0.00	0.5	44.80	44.50	-0.5	1,725	-0.03%
2020/03/06	18.4	50.57	0	0.00	50.40	18.4	1,678	1.09%
2020/03/02	0	54.80	2	54.40	52.40	-2	1,703	-0.12%
2020/02/27	1	61.80	0	0.00	55.70	1	1,676	0.06%
2020/02/26	1	59.90	9	59.66	61.00	-8	1,588	-0.50%
2020/02/25	0	0.00	2	55.80	55.50	-2	1,527	-0.13%
2020/02/24	0	0.00	2	55.50	55.50	-2	1,571	-0.13%
2020/02/21	0	0.00	2	55.00	55.30	-2	1,711	-0.12%
2020/02/20	5	56.20	0	0.00	56.20	5	1,735	0.29%
2020/02/10	0	0.00	2	53.70	55.80	-2	2,627	-0.08%
2020/02/07	1	56.30	0	0.00	55.90	1	2,672	0.04%
2020/02/05	3	56.70	2	57.60	55.60	1	2,795	0.04%
2020/01/31	1	60.00	0	0.00	58.30	1	2,903	0.03%
2020/01/30	6	61.20	0	0.00	61.20	6	2,972	0.20%
2020/01/16	1	68.40	1	69.50	68.50	0	3,091	0.00%
2020/01/15	0	0.00	5	68.40	68.50	-5	3,223	-0.16%
2020/01/07	8	66.26	0	0.00	66.30	8	4,145	0.19%
2020/01/06	3	67.70	2	68.80	68.20	1	4,181	0.02%
2020/01/03	4	70.60	0	0.00	69.60	4	4,258	0.09%
2019/12/31	0	0.00	1	69.90	69.80	-1	4,600	-0.02%
2019/12/27	5	69.00	5	68.80	68.80	0	4,959	0.00%
2019/12/26	0	0.00	20	70.75	70.00	-20	4,967	-0.40%
2019/12/25	10	69.90	1	69.50	69.90	9	4,939	0.18%
2019/12/23	10	67.50	0	0.00	67.10	10	4,952	0.20%
2019/12/18	2	67.95	0	0.00	67.90	2	5,001	0.04%
2019/12/17	0	0.00	1	69.20	69.30	-1	5,055	-0.02%
2019/12/16	2	69.35	6	69.32	69.10	-4	5,045	-0.08%
2019/12/12	6	67.05	2	66.90	67.00	4	5,167	0.08%
2019/12/11	7	67.57	0	0.00	67.00	7	5,200	0.13%
2019/12/09	0	0.00	1	69.50	68.40	-1	5,358	-0.02%
2019/12/06	0	0.00	6	69.48	68.40	-6	5,432	-0.11%
2019/12/05	2	67.90	0	0.00	68.00	2	5,523	0.04%
2019/12/04	30	67.22	0	0.00	67.00	30	5,722	0.52%
2019/12/02	36	68.22	0	0.00	67.90	36	5,915	0.61%
2019/11/25	0	0.00	3	66.00	67.00	-3	5,917	-0.05%
2019/11/21	2	65.15	5	65.34	66.50	-3	5,967	-0.05%
2019/11/20	4	65.85	1	67.50	65.50	3	5,980	0.05%
2019/11/19	1	70.40	0	0.00	69.50	1	5,980	0.02%
2019/11/18	0	0.00	1	71.00	71.10	-1	6,028	-0.02%
2019/11/15	3	72.23	1	72.90	72.90	2	6,208	0.03%
2019/11/13	20	75.20	2	74.20	71.60	18	6,309	0.29%
2019/11/12	0	0.00	10	72.91	76.30	-10	5,966	-0.17%
2019/11/11	2	70.20	2	69.85	69.40	0	5,812	0.00%
2019/11/07	1	69.40	0	0.00	68.40	1	5,753	0.02%
2019/11/06	1	71.00	2	71.60	71.00	-1	5,755	-0.02%
2019/11/05	1	71.00	2	72.15	71.00	-1	5,742	-0.02%
2019/11/04	4	70.98	2	71.15	70.70	2	5,714	0.03%
2019/11/01	1	70.40	2	70.50	70.40	-1	5,671	-0.02%
2019/10/31	4	66.50	0	0.00	66.10	4	5,581	0.07%
2019/10/29	0	0.00	5	66.06	67.90	-5	5,573	-0.09%
2019/10/25	1	69.50	0	0.00	69.30	1	5,519	0.02%
2019/10/23	4	72.75	3	72.53	70.60	1	5,442	0.02%
2019/10/22	2	70.30	1.1	72.92	71.70	0.9	5,363	0.02%
2019/10/21	0	0.00	2	70.10	69.80	-2	5,309	-0.04%
2019/10/17	1	71.90	2	71.65	72.50	-1	5,170	-0.02%
2019/10/16	6	71.43	2	72.80	73.20	4	5,059	0.08%
2019/10/15	4	70.50	5	70.22	71.30	-1	4,887	-0.02%
2019/10/14	1	64.90	73.1	64.90	64.90	-72.1	4,671	-1.54%
2019/10/09	4	58.30	3	58.93	59.00	1	4,675	0.02%
2019/10/08	75	60.95	1	60.30	59.70	74	4,651	1.59%
2019/10/07	5.7	63.65	27	63.52	60.50	-21.3	4,646	-0.46%
2019/10/04	10	59.87	9.3	60.17	60.30	0.7	4,391	0.02%
2019/10/03	2	54.30	5	55.28	57.90	-3	4,220	-0.07%
2019/10/02	0	0.00	0.5	54.00	54.20	-0.5	4,071	-0.01%
2019/10/01	2	53.80	0	0.00	53.80	2	4,047	0.05%
2019/09/27	0	0.00	7	51.96	52.60	-7	4,017	-0.17%
2019/09/24	25	52.80	0	0.00	52.80	25	4,039	0.62%
2019/09/23	0	0.00	7	52.70	52.10	-7	4,010	-0.17%
2019/09/20	14	52.74	16	52.55	52.30	-2	4,003	-0.05%
2019/09/19	16	50.80	0	0.00	51.40	16	3,970	0.40%
2019/09/18	9	51.30	1	51.40	52.00	8	4,028	0.20%
2019/09/17	6	51.92	2	50.95	50.30	4	4,031	0.10%
2019/09/16	1	55.10	10	54.96	55.40	-9	4,010	-0.22%
2019/09/12	10	55.60	8	55.31	55.10	2	4,017	0.05%
2019/09/11	13	55.42	13	55.60	55.60	0	3,935	0.00%
2019/09/10	12	54.54	11	54.53	54.20	1	3,849	0.03%
2019/09/09	7	55.33	13	55.31	56.50	-6	3,764	-0.16%
2019/09/06	11	52.47	13	53.41	54.80	-2	3,642	-0.05%
2019/09/05	14	50.25	22	50.77	51.80	-8	3,431	-0.23%
2019/09/04	8	47.06	6	47.33	47.15	2	3,230	0.06%
2019/09/03	2	47.08	0	0.00	46.90	2	3,227	0.06%
2019/08/30	7	47.24	15	46.28	46.35	-8	3,198	-0.25%
2019/08/29	14	46.96	14	47.03	47.05	0	3,158	0.00%
2019/08/28	21	46.49	19	47.01	47.05	2	3,126	0.06%
2019/08/27	10	48.15	10	48.75	48.10	0	3,077	0.00%
2019/08/26	3	45.80	3	45.50	45.50	0	3,033	0.00%
2019/08/23	26	50.08	23	48.49	48.20	3	2,992	0.10%
2019/08/22	34	49.21	35	49.40	49.70	-1	2,932	-0.03%
2019/08/21	10	47.30	11	47.48	47.55	-1	2,797	-0.04%
2019/08/20	17	47.54	14	48.13	46.55	3	2,726	0.11%
2019/08/19	9	45.67	22	46.69	47.75	-13	2,468	-0.53%
2019/08/16	7	43.57	3	44.15	43.45	4	2,348	0.17%
2019/08/13	0	0.00	6	42.03	41.50	-6	2,276	-0.26%
2019/08/12	1	42.05	1	42.80	41.20	0	2,281	0.00%
2019/08/08	0	0.00	5	41.80	42.05	-5	2,258	-0.22%
2019/08/02	11	41.86	6	41.93	41.50	5	2,185	0.23%
2019/08/01	21	42.88	19	43.22	43.00	2	2,165	0.09%
2019/07/31	5	41.54	5	41.89	42.00	0	2,138	0.00%
2019/07/30	2	43.38	0	0.00	41.60	2	2,116	0.09%
2019/07/29	4	44.50	9	44.44	43.90	-5	2,072	-0.24%
2019/07/26	1	43.25	0	0.00	43.80	1	2,030	0.05%
2019/07/25	4	44.55	4	43.70	43.70	0	2,023	0.00%
2019/07/24	14	45.02	4	45.05	44.80	10	2,013	0.50%
2019/07/23	29	44.81	29	44.93	44.80	0	2,094	0.00%
2019/07/22	1	41.65	2	41.78	41.70	-1	2,124	-0.05%
2019/07/19	5	42.22	5	41.86	41.80	0	2,264	0.00%
2019/07/18	2	40.53	2	41.03	41.30	0	2,345	0.00%
2019/07/17	20	42.06	12	41.30	41.30	8	2,464	0.32%
2019/07/16	12	44.14	12	44.76	43.85	0	2,531	0.00%
2019/07/15	11	43.10	19	43.08	44.20	-8	2,655	-0.30%
2019/07/11	12	40.85	9	40.63	40.85	3	2,606	0.12%
2019/07/10	4	38.55	2	38.33	38.85	2	2,544	0.08%
2019/07/04	0	0.00	1	36.55	36.60	-1	2,527	-0.04%
2019/07/02	0	0.00	2	37.40	36.85	-2	2,551	-0.08%
2019/07/01	1	37.15	0	0.00	36.90	1	2,558	0.04%
2019/06/26	1	36.55	1	36.35	37.00	0	2,912	0.00%
2019/06/25	1	37.30	20	37.50	37.30	-19	2,898	-0.66%
2019/06/24	20	37.30	0	0.00	37.30	20	2,901	0.69%
2019/06/21	2	36.25	1	36.80	35.55	1	2,888	0.03%
2019/06/20	0	0.00	1	32.90	34.75	-1	2,792	-0.04%
2019/06/19	1	32.10	0	0.00	31.60	1	2,813	0.04%
2019/06/11	5	33.40	5	32.28	32.80	0	3,008	0.00%
2019/05/23	0	0.00	2	31.35	31.60	-2	3,135	-0.06%
2019/05/22	1	33.00	0	0.00	32.95	1	3,130	0.03%
2019/05/21	1	32.00	1	32.80	34.30	0	3,134	0.00%
2019/05/20	3	30.88	3	31.42	33.10	0	3,162	0.00%
2019/05/16	0	0.00	3	35.67	35.15	-3	3,149	-0.10%
2019/05/15	2	36.50	1	37.50	36.65	1	3,143	0.03%
2019/05/14	0	0.00	1	32.60	35.50	-1	3,094	-0.03%
2019/04/29	1	36.50	1	37.05	36.15	0	3,133	0.00%
2019/04/26	3	41.43	1	41.80	40.15	2	2,992	0.07%
2019/04/25	18	41.59	0	0.00	40.50	18	2,833	0.64%
2019/04/23	22	45.15	21	45.98	45.35	1	2,588	0.04%
2019/04/22	1	50.50	8	51.11	49.20	-7	2,485	-0.28%
2019/04/19	15	56.54	6	55.45	54.20	9	2,378	0.38%
2019/04/18	0	0.00	6	61.37	60.20	-6	2,243	-0.27%
2019/04/17	2	60.70	0	0.00	60.60	2	2,236	0.09%
2019/04/16	4	59.30	1	58.00	59.40	3	2,308	0.13%
2019/04/15	1	54.50	0	0.00	58.80	1	2,311	0.04%
2019/04/09	2	53.90	1	54.00	54.00	1	2,253	0.04%
2019/04/02	1	54.80	1	55.30	55.80	0	2,310	0.00%
2019/04/01	1	55.00	296	52.89	56.50	-295	2,319	-12.72%	大賣/鉅額交易
2019/03/29	106	51.77	7.3	51.54	53.20	98.7	2,218	4.45%	大買/
2019/03/28	50	48.40	0	0.00	48.40	50	2,056	2.43%
2019/03/27	150	44.00	0	0.00	44.00	150	2,028	7.40%	大買/鉅額交易
2019/03/26	4	40.36	5	41.57	41.10	-1	1,924	-0.05%
2019/03/25	4	38.66	2	38.90	39.25	2	1,870	0.11%
2019/03/22	1	38.90	7	39.56	39.75	-6	1,831	-0.33%
2019/03/21	2	37.00	0	0.00	36.90	2	1,757	0.11%
2019/03/19	5	35.35	4	35.08	35.95	1	1,694	0.06%
2019/03/18	4	34.20	1	34.55	34.55	3	1,625	0.18%
2019/03/15	0	0.00	6	32.70	33.00	-6	1,574	-0.38%
2019/03/13	0	0.00	5	31.73	31.80	-5	1,521	-0.33%
2019/03/12	11	32.29	0	0.00	32.00	11	1,508	0.73%
2019/02/27	1	30.60	2	30.30	30.30	-1	1,359	-0.07%
2019/02/26	0	0.00	3	30.87	30.95	-3	1,345	-0.22%
2019/02/25	0	0.00	5	30.79	31.00	-5	1,324	-0.38%
2019/02/21	0	0.00	2	30.50	30.00	-2	1,253	-0.16%
2019/02/19	5	31.51	3	30.80	31.00	2	1,215	0.16%
2019/02/18	8	28.97	1	31.40	31.40	7	1,164	0.60%
2019/02/12	0	0.00	1	30.40	30.00	-1	1,047	-0.10%
2019/02/11	0	0.00	2	29.30	30.20	-2	997	-0.20%
2019/01/16	5	27.90	0	0.00	28.20	5	872	0.57%
2019/01/10	0	0.00	1	29.65	30.20	-1	780	-0.13%
2019/01/08	0	0.00	6	28.33	29.95	-6	671	-0.89%
2019/01/07	6	27.70	0	0.00	28.35	6	555	1.08%
2019/01/03	1	26.55	2	27.13	26.00	-1	490	-0.20%
2019/01/02	1	27.30	0	0.00	26.85	1	472	0.21%
2018/12/25	6	27.08	4	29.44	28.90	2	348	0.57%
2018/12/24	2	28.48	3	28.92	29.20	-1	301	-0.33%
2018/10/03	0	0.00	1	22.00	20.90	-1	70	-1.43%
2018/10/02	1	23.00	0	0.00	23.00	1	59	1.69%
2018/05/10	1	21.75	0	0.00	21.75	1	250	0.40%
2018/04/10	0	26.90	0	0.00	26.90	0	229	0.00%
2018/04/03	0	0.00	1	27.10	26.90	-1	216	-0.46%
2018/01/29	4	23.60	0	0.00	23.75	4	145	2.74%