恆大 (1325)-國泰-館前券商分點個股進出

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

恆大

(1325)

可現股當沖

股價
28.65
漲跌
▼0.30
漲幅
-1.04%
成交量
540張
產業
上市塑膠類股
358人加入追蹤

立即追蹤
本地時間:13:35(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

恆大 (1325)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4	28.69	3.1	28.81	28.65	0.9	570	0.16%
2024/05/21	3	29.00	0.9	28.80	28.95	2.1	584	0.36%
2024/05/20	2	28.30	2.6	28.41	28.15	-0.6	589	-0.10%
2024/05/17	5	28.50	5.2	28.43	28.70	-0.2	595	-0.03%
2024/05/15	0	0.00	1.2	28.11	27.90	-1.2	616	-0.20%
2024/05/14	3	27.57	2	27.71	27.60	1	654	0.15%
2024/05/13	1	27.40	2	27.55	27.55	-1	676	-0.15%
2024/05/10	2.2	27.65	1	27.60	27.55	1.2	714	0.17%
2024/05/09	0.3	27.95	3.3	28.42	27.75	-3	884	-0.34%
2024/05/08	1	27.75	3.1	28.01	28.20	-2.1	1,004	-0.21%
2024/05/07	2	27.65	2.1	27.87	27.65	-0.1	1,032	-0.01%
2024/05/06	1.3	27.94	0	0.00	27.85	1.3	1,050	0.12%
2024/05/02	1	27.90	4.3	27.81	27.85	-3.3	1,081	-0.31%
2024/04/30	1	28.05	1	27.95	27.85	0	1,109	0.00%
2024/04/29	0	28.15	1	28.00	28.20	-1	1,138	-0.09%
2024/04/26	0.2	27.60	0	0.00	27.50	0.2	1,170	0.01%
2024/04/25	1	27.75	0	0.00	27.70	1	1,219	0.08%
2024/04/23	0	0.00	1	28.20	28.20	-1	1,362	-0.07%
2024/04/22	3	28.35	5	28.48	28.30	-2	1,437	-0.14%
2024/04/19	8	28.36	4	28.16	27.65	4	1,464	0.27%
2024/04/18	5	29.40	6	28.79	29.05	-1	1,501	-0.07%
2024/04/17	2	28.00	5	28.09	28.20	-3	1,542	-0.19%
2024/04/16	5.1	27.59	6.9	27.49	27.35	-1.8	1,721	-0.11%
2024/04/15	0	0.00	1.1	28.99	28.55	-1.1	1,850	-0.06%
2024/04/12	7	28.69	3	28.78	28.55	4	1,963	0.20%
2024/04/11	5.2	29.08	0	0.00	28.95	5.2	2,171	0.24%
2024/04/10	2	29.65	2.3	29.74	29.55	-0.3	2,335	-0.01%
2024/04/09	2	29.13	0.3	29.28	29.25	1.8	2,414	0.07%
2024/04/08	3	28.98	1.1	28.96	28.90	1.9	2,453	0.08%
2024/04/03	2	29.08	0	29.45	28.95	2	2,485	0.08%
2024/04/02	4	29.46	1.3	29.54	29.35	2.7	2,529	0.11%
2024/04/01	5	29.67	1.3	29.77	29.75	3.8	2,584	0.15%
2024/03/29	2	29.40	0.5	29.55	29.30	1.5	2,679	0.06%
2024/03/28	1	29.30	0.1	29.71	29.25	0.9	2,778	0.03%
2024/03/27	1	29.50	0.5	29.47	29.45	0.5	3,022	0.02%
2024/03/26	1	29.05	4	29.20	28.90	-3	3,773	-0.08%
2024/03/25	7	29.31	3	29.41	29.25	4	3,835	0.10%
2024/03/22	2	29.53	2	29.69	29.50	0	3,897	0.00%
2024/03/21	3	29.88	3.3	29.99	29.75	-0.3	3,965	-0.01%
2024/03/20	2	30.10	9.5	30.10	30.00	-7.5	3,974	-0.19%
2024/03/19	1	30.40	1	30.62	30.25	0	3,986	0.00%
2024/03/18	1.2	30.70	0.1	30.94	30.75	1.1	4,012	0.03%
2024/03/15	0	0.00	0.1	31.49	31.35	-0.1	4,029	0.00%
2024/03/13	6	31.89	5.4	31.64	31.70	0.6	4,089	0.02%
2024/03/12	0	0.00	10.4	32.65	32.60	-10.4	4,122	-0.25%
2024/03/11	0	0.00	1.1	31.60	32.10	-1.1	4,193	-0.03%
2024/03/08	1	31.85	1.1	32.03	31.45	-0.1	4,296	0.00%
2024/03/07	6.1	32.01	1.1	32.31	31.90	5.1	4,372	0.12%
2024/03/06	2	32.38	5.1	32.62	32.55	-3.1	4,533	-0.07%
2024/03/05	9	32.92	4.8	33.19	32.55	4.2	4,800	0.09%
2024/03/04	0	0.00	5	33.30	33.10	-5	4,961	-0.10%
2024/03/01	7	33.69	5	34.26	33.70	2	5,052	0.04%
2024/02/29	1	34.50	3.2	34.62	34.30	-2.2	5,058	-0.04%
2024/02/27	4	34.33	2.5	34.53	33.90	1.6	5,064	0.03%
2024/02/26	2	34.08	9.4	34.99	35.10	-7.4	5,044	-0.15%
2024/02/23	5	34.22	12.2	34.13	34.05	-7.2	5,011	-0.14%
2024/02/22	6	34.86	5	35.09	34.70	1	4,988	0.02%
2024/02/21	7	35.43	7.1	35.67	35.50	-0.1	4,966	0.00%
2024/02/20	5	35.55	5	35.46	35.45	0	4,952	0.00%
2024/02/19	8	35.90	5.6	36.48	35.70	2.4	4,941	0.05%
2024/02/16	7	35.96	11.2	35.69	36.50	-4.2	4,922	-0.09%
2024/02/15	18	36.23	11	35.61	35.35	7	4,904	0.14%
2024/02/05	12	38.02	11	38.05	38.20	1	4,863	0.02%
2024/02/02	19	38.35	5	38.87	38.05	14	4,839	0.29%
2024/02/01	50	40.55	51	39.58	39.25	-1	4,799	-0.02%
2024/01/31	15	38.04	18	38.27	39.80	-3	4,626	-0.06%
2024/01/30	8	36.66	7	36.87	36.20	1	4,503	0.02%
2024/01/29	1	37.60	3	37.92	37.65	-2	4,473	-0.04%
2024/01/25	6	37.60	3	37.68	37.60	3	4,440	0.07%
2024/01/24	3	38.87	1	38.90	38.35	2	4,419	0.05%
2024/01/23	6	38.13	8	38.71	38.75	-2	4,390	-0.05%
2024/01/22	5	38.15	4	37.71	38.35	1	4,358	0.02%
2024/01/19	11	37.31	17	37.54	37.40	-6	4,321	-0.14%
2024/01/18	10	38.82	13	38.54	38.20	-3	4,270	-0.07%
2024/01/17	20	41.30	10	40.39	39.50	10	4,213	0.24%
2024/01/16	4	42.76	4	42.39	42.50	0	4,120	0.00%
2024/01/15	4.3	42.21	2	42.18	41.80	2.3	4,041	0.06%
2024/01/12	5	43.12	6	42.88	42.70	-1	4,002	-0.02%
2024/01/11	5	42.35	4	42.84	42.95	1	3,950	0.03%
2024/01/10	8	43.75	9	43.74	42.95	-1	3,895	-0.03%
2024/01/09	12	43.50	15	42.28	43.75	-3	3,712	-0.08%
2024/01/08	69	41.15	70	41.65	41.80	-1	3,575	-0.03%
2024/01/05	22	44.60	16	44.03	43.00	6	3,458	0.17%
2024/01/04	22	47.01	32	47.75	47.75	-10	3,244	-0.31%
2024/01/03	5	42.62	14	42.51	43.45	-9	3,076	-0.29%
2024/01/02	6	38.79	8	39.31	39.50	-2	2,993	-0.07%
2023/12/29	62	39.05	68	39.20	39.40	-6	2,951	-0.20%
2023/12/28	45	39.45	47	39.45	39.65	-2	2,918	-0.07%
2023/12/27	23	40.54	15	40.96	40.70	8	2,869	0.28%
2023/12/26	33	40.27	26	40.34	40.15	7	2,811	0.25%
2023/12/25	77	38.77	73	38.53	39.40	4	2,713	0.15%
2023/12/22	31	41.35	41.1	41.11	40.90	-10	2,607	-0.39%
2023/12/21	267.3	45.31	272	44.91	40.85	-4.8	2,361	-0.20%	大買/大賣/
2023/12/20	16	44.27	31.3	44.79	44.90	-15.3	1,601	-0.96%
2023/12/19	46	39.86	33.5	40.59	40.85	12.5	1,533	0.81%
2023/12/18	10	36.36	27	36.93	37.15	-17	1,458	-1.17%
2023/12/15	1	33.80	4	34.26	33.80	-3	1,382	-0.22%
2023/12/14	7	35.29	0	0.00	35.30	7	1,363	0.51%
2023/12/13	8	34.54	2	34.60	34.75	6	1,340	0.45%
2023/12/12	6.2	33.04	3	32.98	32.70	3.2	1,304	0.24%
2023/12/11	3	34.98	0.6	35.52	34.50	2.4	1,277	0.19%
2023/12/08	3.3	37.92	13	37.92	37.95	-9.7	1,234	-0.79%
2023/12/07	1	37.80	1.2	37.42	37.40	-0.2	1,204	-0.01%
2023/12/06	16	38.59	26.4	36.00	38.60	-10.4	1,158	-0.90%
2023/12/05	11.7	41.93	19.1	40.29	38.70	-7.4	1,075	-0.69%
2023/12/04	24.1	42.43	9.7	42.94	42.95	14.4	958	1.50%
2023/12/01	19	38.09	20	38.84	39.05	-1	867	-0.12%
2023/11/30	44	34.39	37.5	35.08	35.50	6.5	687	0.94%
2023/11/29	49	31.55	32.2	31.68	32.30	16.8	411	4.08%
2023/11/28	4	29.40	0	0.00	29.40	4	238	1.68%
2023/11/24	3.3	24.52	4.4	24.27	24.35	-1.1	115	-0.93%
2023/11/21	1	22.65	0.1	22.76	22.65	0.9	86	1.08%
2023/11/17	0	0.00	2	22.63	22.55	-2	86	-2.32%
2023/11/16	1	22.45	1.1	22.60	22.35	0	85	-0.06%
2023/11/15	1	22.45	1	22.65	22.45	0	85	0.00%
2023/11/09	0	0.00	0.4	23.70	22.45	-0.4	87	-0.46%
2023/11/03	0	0.00	0.2	22.35	22.30	-0.2	90	-0.17%
2023/10/31	1	22.20	0.2	22.41	22.20	0.9	93	0.91%
2023/10/25	0	22.35	0.1	22.40	22.45	0	98	-0.03%
2023/10/24	0	0.00	0.1	22.80	22.35	-0.1	99	-0.05%
2023/10/23	1	22.25	1.1	22.35	22.40	-0.1	102	-0.05%
2023/10/18	1	22.50	1	22.75	22.45	0	106	0.00%
2023/10/17	1	22.60	1	22.85	22.50	0	107	-0.02%
2023/10/16	1	22.60	1	22.90	22.60	0	108	0.00%
2023/10/13	0.1	22.65	0.3	22.65	22.65	-0.2	109	-0.18%
2023/09/28	0	0.00	0.1	22.90	22.90	-0.1	124	-0.08%
2023/09/26	1	22.75	1	22.85	22.80	0	123	0.00%
2023/09/25	0.1	22.20	0	0.00	22.50	0.1	121	0.08%
2023/09/21	0.1	22.45	0	0.00	22.20	0.1	122	0.08%
2023/09/18	1	22.50	0	0.00	22.50	1	132	0.75%
2023/09/15	0	22.55	0	0.00	22.50	0	134	0.00%
2023/09/14	0.1	22.53	0	0.00	22.50	0.1	135	0.07%
2023/09/12	0.1	22.60	0	0.00	22.60	0.1	139	0.07%
2023/09/08	0	0.00	0.1	22.95	22.60	-0.1	142	-0.07%
2023/09/05	1.2	22.72	0.2	23.40	22.70	1	148	0.67%
2023/09/04	0	0.00	0.1	23.00	22.75	-0.1	152	-0.07%
2023/09/01	0	0.00	0.3	23.10	22.90	-0.3	154	-0.19%
2023/08/31	0.1	22.60	0.2	22.95	22.70	-0.1	154	-0.06%
2023/08/30	0	0.00	1	22.55	22.45	-1	155	-0.64%
2023/08/25	0	0.00	0.2	22.73	22.70	-0.2	172	-0.12%
2023/08/24	0	0.00	0	22.45	22.40	0	173	0.00%
2023/08/22	0.1	22.40	0	22.95	22.35	0.1	186	0.05%
2023/08/18	1	22.50	1	22.60	22.35	0	237	0.00%
2023/08/15	0	0.00	0.1	22.75	22.35	-0.1	262	-0.02%
2023/08/11	1	22.55	0	0.00	22.55	1	268	0.37%
2023/08/10	0	0.00	0.1	22.95	22.55	-0.1	268	-0.02%
2023/08/09	1.1	22.79	1.1	23.01	22.65	0	268	0.00%
2023/08/02	0.1	22.35	0.1	23.00	22.25	0	267	0.00%
2023/08/01	0	0.00	1	22.60	22.30	-1	265	-0.38%
2023/07/31	0	0.00	1	22.35	22.30	-1	267	-0.37%
2023/07/28	1	22.20	1	22.34	22.35	0	266	0.00%
2023/07/26	0.1	22.93	0.1	23.80	22.70	0	268	0.00%
2023/07/25	3	22.30	2.9	22.43	22.35	0.1	266	0.05%
2023/07/24	1	22.60	0.7	22.84	22.45	0.3	265	0.11%
2023/07/20	0	0.00	0.2	23.23	23.00	-0.2	267	-0.07%
2023/07/19	0	23.40	0.1	23.40	22.95	-0.1	269	-0.02%
2023/07/17	1	23.00	1.1	23.27	23.00	-0.1	271	-0.05%
2023/07/14	0.3	22.70	0	23.45	22.80	0.3	271	0.10%
2023/07/13	1	22.45	2.3	22.55	22.50	-1.3	270	-0.46%
2023/07/12	1	23.05	0.2	23.38	22.95	0.8	268	0.30%
2023/07/10	0.2	23.64	0	0.00	23.45	0.2	265	0.07%
2023/07/07	0	24.00	0.2	24.70	23.75	-0.2	264	-0.07%
2023/07/05	0	24.40	0	0.00	24.05	0	262	0.00%
2023/06/30	4	24.33	0	0.00	24.25	4	259	1.54%
2023/06/27	1	24.20	0	0.00	24.20	1	258	0.39%
2023/06/07	0	0.00	1	25.10	25.05	-1	256	-0.39%
2023/06/02	0	0.00	0.1	25.55	25.55	-0.1	264	-0.02%
2023/06/01	1	25.95	1	25.95	25.95	0	265	0.00%
2023/05/31	1	25.30	0	0.00	25.00	1	257	0.39%
2023/05/26	0	0.00	2	25.25	25.35	-2	253	-0.79%
2023/05/25	0	0.00	1	27.00	25.95	-1	246	-0.41%
2023/05/24	1	25.70	0	0.00	25.70	1	212	0.47%
2023/05/23	1	25.20	0	0.00	25.10	1	197	0.51%
2023/05/22	0	0.00	13.3	25.05	25.30	-13.3	207	-6.39%
2023/05/19	6	24.30	2	24.30	24.10	4	194	2.06%
2023/05/17	0	0.00	1	23.65	23.50	-1	186	-0.54%
2023/05/05	1	24.15	1	24.25	24.10	0	209	0.00%
2023/05/02	2	24.15	0	0.00	24.05	2	217	0.92%
2023/04/28	0	0.00	0	23.90	23.95	0	220	0.00%
2023/04/26	0	23.70	0	0.00	23.50	0	226	0.00%
2023/04/24	0	24.00	2	24.00	24.05	-2	228	-0.88%
2023/04/21	0	23.90	0	0.00	23.55	0	233	0.00%
2023/04/17	0	23.90	0	0.00	23.85	0	251	0.00%
2023/04/07	2	23.60	0	0.00	23.75	2	332	0.60%
2023/04/06	0	24.00	12	23.50	23.50	-12	430	-2.79%
2023/03/27	1	23.60	1	24.00	23.95	0	830	0.00%
2023/03/22	0	23.90	0	0.00	23.80	0	837	0.00%
2023/03/14	0	25.15	0	0.00	23.55	0	870	0.00%
2023/03/13	1	23.50	1	23.70	23.55	0	869	0.00%
2023/03/10	2	23.90	0	0.00	23.85	2	867	0.23%
2023/03/09	6	24.40	0	0.00	24.25	6	870	0.69%
2023/03/08	6	24.38	0.1	24.43	24.35	5.9	887	0.67%
2023/03/07	0	0.00	2.2	24.18	24.20	-2.2	921	-0.24%
2023/03/03	0	0.00	0	24.05	23.85	0	918	0.00%
2023/03/01	0.2	23.80	0	24.80	23.85	0.1	916	0.01%
2023/02/22	0	24.00	0	0.00	23.90	0	917	0.00%
2023/02/21	1	23.90	0	0.00	23.90	1	918	0.11%
2023/02/20	0	0.00	0.1	24.25	23.90	-0.1	919	-0.01%
2023/02/17	0	0.00	0.1	23.98	23.80	-0.1	904	-0.01%
2023/02/16	0	23.85	0	23.95	23.75	0	905	0.00%
2023/02/15	1	23.80	0.8	23.99	23.55	0.2	906	0.02%
2023/02/14	0.1	23.65	0.1	24.06	23.80	-0.1	907	-0.01%
2023/02/13	3	23.42	3.4	23.61	23.55	-0.4	908	-0.04%
2023/02/10	0	0.00	0.1	25.20	24.05	-0.1	905	-0.01%
2023/02/09	0	0.00	0.2	25.15	24.85	-0.2	897	-0.02%
2023/02/08	0	0.00	0.1	25.15	24.85	-0.1	897	-0.01%
2023/02/07	2.1	24.98	0.7	25.21	24.90	1.3	896	0.15%
2023/02/06	2	25.20	0.2	25.34	25.10	1.8	896	0.20%
2023/02/03	0	0.00	0.1	25.20	25.10	-0.1	903	-0.01%
2023/02/02	0	25.25	0	0.00	25.05	0	900	0.00%
2023/02/01	1	24.90	1	25.14	24.95	0	896	0.00%
2023/01/30	2	24.40	2	24.58	24.80	0	893	0.00%
2023/01/17	2	24.93	1	25.25	24.80	1	888	0.11%
2023/01/16	1	25.00	1	25.40	25.35	0	883	0.00%
2023/01/13	1	25.10	0	0.00	25.10	1	881	0.11%
2023/01/12	1	25.25	0	0.00	25.30	1	879	0.11%
2023/01/10	1.1	26.50	0	0.00	26.10	1.1	870	0.12%
2023/01/04	1	26.85	0	0.00	26.55	1	860	0.12%
2022/12/30	0	27.30	0	0.00	27.15	0	844	0.01%
2022/12/27	1	27.75	0	0.00	28.10	1	815	0.12%
2022/12/26	8	28.21	4	29.21	29.00	4	783	0.51%
2022/12/23	25	27.89	22.1	27.99	27.70	2.9	693	0.42%
2022/12/22	1	26.25	0	0.00	26.30	1	595	0.17%
2022/12/21	2.1	26.76	2	26.70	27.15	0.1	582	0.02%
2022/12/20	21	28.64	26	28.77	28.25	-5	522	-0.96%
2022/12/19	0	0.00	2.2	26.03	26.60	-2.2	316	-0.70%
2022/12/15	1	24.50	1	24.60	24.40	0	307	0.00%
2022/12/13	0	0.00	1	24.60	24.30	-1	305	-0.33%
2022/12/09	1	23.85	0	0.00	23.75	1	299	0.33%
2022/12/05	6	24.58	1	24.55	24.35	5	299	1.67%
2022/12/02	0	0.00	1	24.60	24.30	-1	298	-0.33%
2022/12/01	13	24.40	1	24.30	24.20	12	297	4.03%
2022/11/30	2	24.43	2	24.45	24.65	0	296	0.00%
2022/11/29	9.1	24.86	9.6	24.70	24.95	-0.5	281	-0.19%
2022/11/28	0	0.00	0.1	22.90	22.70	-0.1	239	-0.03%
2022/11/24	0	0.00	15	22.65	22.55	-15	276	-5.43%
2022/11/23	16	22.51	16	22.56	22.45	0	277	0.00%
2022/11/22	18	22.65	0	0.00	22.45	18	279	6.45%
2022/11/17	0	0.00	0	22.80	22.65	0	288	-0.01%
2022/11/16	0	0.00	0.2	22.63	22.50	-0.2	288	-0.07%
2022/11/08	1	22.40	0	0.00	22.40	1	312	0.32%
2022/11/01	2	22.73	2.2	22.88	22.60	-0.2	314	-0.06%
2022/10/28	0	0.00	0.1	21.90	21.85	-0.1	309	-0.02%
2022/10/27	0	0.00	1	21.70	21.90	-1	313	-0.32%
2022/10/24	0	0.00	7	21.65	21.60	-7	313	-2.23%
2022/10/18	7	22.15	1.1	22.20	22.30	6	324	1.83%
2022/10/17	2	21.48	0	0.00	21.75	2	327	0.61%
2022/10/14	1	21.70	1	21.95	21.95	0	329	0.00%
2022/10/13	0	0.00	2	22.45	21.15	-2	336	-0.59%
2022/10/07	0.1	23.20	0	0.00	23.00	0.1	349	0.03%
2022/09/30	0	0.00	1	22.80	22.50	-1	354	-0.28%
2022/09/29	0	0.00	1.3	22.84	22.80	-1.3	350	-0.37%
2022/09/28	1	22.00	1.8	22.40	22.00	-0.8	350	-0.23%
2022/09/20	0	25.05	1	25.45	24.80	-1	347	-0.29%
2022/09/19	3	25.45	1	25.70	24.80	2	348	0.57%
2022/09/16	2	25.93	0	0.00	25.80	2	342	0.58%
2022/09/13	1	26.45	0	0.00	26.45	1	334	0.30%
2022/09/05	0	27.85	0	0.00	27.40	0	342	0.00%
2022/09/01	2	28.05	2	27.90	27.90	0	343	0.00%
2022/08/31	3	28.53	2.1	29.13	28.10	0.9	337	0.27%
2022/08/26	0	0.00	1	27.70	27.45	-1	311	-0.32%
2022/08/25	1	27.60	0	0.00	27.20	1	309	0.32%
2022/08/22	1	27.20	0	0.00	27.25	1	307	0.33%
2022/08/19	0.1	27.90	0.1	27.83	27.95	0	302	0.00%
2022/08/18	0	0.00	0.1	27.30	27.40	-0.1	300	-0.02%
2022/08/16	0	0.00	1.2	26.29	26.70	-1.2	299	-0.38%
2022/08/15	0	0.00	0.2	25.95	26.00	-0.2	300	-0.05%
2022/08/12	0	0.00	2.1	25.25	25.60	-2.1	303	-0.70%
2022/08/10	0.3	24.80	0	0.00	24.60	0.3	321	0.09%
2022/08/09	2	24.98	1	24.85	24.85	1	323	0.31%
2022/08/05	0	24.15	0.1	24.20	24.50	-0.1	334	-0.03%
2022/08/04	0	0.00	0	24.00	23.45	0	346	-0.01%
2022/07/27	1	24.95	1	25.10	25.05	0	405	0.00%
2022/07/26	3	25.68	2	25.73	25.20	1	426	0.23%
2022/07/25	0	25.50	0	0.00	25.60	0	430	0.00%
2022/07/22	0.1	25.15	0.3	25.63	25.30	-0.3	456	-0.05%
2022/07/21	1	24.40	0	0.00	25.00	1	463	0.22%
2022/07/20	2	24.75	2.2	24.97	24.60	-0.2	507	-0.03%
2022/07/18	2	24.80	1.1	24.87	24.80	0.9	664	0.13%
2022/07/15	0	0.00	0	28.00	27.60	0	668	-0.01%
2022/07/14	1	26.85	1.1	27.11	27.65	-0.1	682	-0.02%
2022/07/13	0	0.00	1.3	27.33	27.20	-1.3	689	-0.19%
2022/07/11	0	0.00	0.1	28.20	28.15	-0.1	719	-0.01%
2022/06/30	0	0.00	1.1	27.64	27.60	-1.1	946	-0.12%
2022/06/27	0	0.00	1.1	29.31	29.85	-1.1	1,195	-0.09%
2022/06/22	3	28.85	0	0.00	28.50	3	1,316	0.23%
2022/06/21	0	0.00	2.2	29.05	29.80	-2.2	1,333	-0.16%
2022/06/16	0	0.00	1	30.40	30.30	-1	1,337	-0.07%
2022/06/14	1.1	30.51	1	30.69	30.75	0.1	1,343	0.01%
2022/06/13	0	0.00	13	31.45	31.40	-13	1,353	-0.96%
2022/06/10	0.2	32.40	0	0.00	32.45	0.2	1,364	0.01%
2022/06/07	1	32.90	0	0.00	32.90	1	1,384	0.07%
2022/06/06	0	0.00	1.1	32.98	33.10	-1.1	1,390	-0.08%
2022/06/02	1	32.10	1	32.35	32.30	0	1,393	0.00%
2022/06/01	0	0.00	1.1	32.35	32.30	-1.1	1,400	-0.08%
2022/05/30	0	0.00	0	32.20	32.20	0	1,403	0.00%
2022/05/25	0	0.00	1	31.60	31.65	-1	1,415	-0.07%
2022/05/24	1	32.05	0	32.05	31.00	1	1,432	0.07%
2022/05/23	1	31.75	0.1	32.00	31.70	0.9	1,439	0.06%
2022/05/20	0	0.00	0	32.20	31.40	0	1,448	0.00%
2022/05/18	0	0.00	1	32.00	31.90	-1	1,449	-0.07%
2022/05/13	0	0.00	0.1	31.02	31.30	-0.1	1,471	0.00%
2022/05/12	2	31.44	2	30.93	30.45	0	1,488	0.00%
2022/05/11	3	32.15	3	32.69	32.00	0	1,508	0.00%
2022/05/10	1	33.90	1	34.35	33.40	0	1,506	0.00%
2022/05/09	2	36.03	2	36.42	35.35	0	1,504	0.00%
2022/05/06	0	0.00	1	37.00	37.15	-1	1,517	-0.07%
2022/05/05	0	0.00	0.1	37.33	37.40	-0.1	1,548	-0.01%
2022/05/04	4	36.64	4.1	36.87	36.60	-0.1	1,594	0.00%
2022/05/03	5.3	36.94	18.1	37.22	36.75	-12.8	1,631	-0.79%
2022/04/29	4	38.79	1.3	38.85	38.45	2.7	1,771	0.15%
2022/04/28	8.1	39.41	4.6	39.62	38.95	3.5	1,883	0.19%
2022/04/27	1.1	41.26	2.1	41.34	40.70	-1	1,909	-0.05%
2022/04/26	8.1	42.74	2.1	42.26	41.05	6	1,947	0.31%
2022/04/25	70.2	46.68	75.7	47.32	45.10	-5.4	1,990	-0.27%
2022/04/22	4	44.38	4.1	44.37	45.10	-0.1	2,002	0.00%
2022/04/21	1	44.20	1	44.40	44.30	0	2,340	0.00%
2022/04/20	5	44.19	3.2	44.08	44.10	1.9	2,650	0.07%
2022/04/18	5	43.46	3	43.58	43.25	2	3,186	0.06%
2022/04/15	2	43.60	1	43.50	42.90	1	3,280	0.03%
2022/04/14	1	42.00	1.2	42.26	43.00	-0.2	3,449	0.00%
2022/04/13	0.2	42.00	0	0.00	42.00	0.2	3,553	0.00%
2022/04/12	0	42.85	0	0.00	42.70	0	3,603	0.00%
2022/04/11	2	43.03	5.3	43.49	43.70	-3.3	3,701	-0.09%
2022/04/08	3	43.22	2.1	43.01	42.90	0.9	3,683	0.03%
2022/04/07	22.1	44.92	7	44.73	44.45	15.1	3,668	0.41%
2022/04/06	6	46.19	5	46.39	45.80	1	3,603	0.03%
2022/04/01	13	45.79	11.1	45.85	45.30	1.9	3,531	0.05%
2022/03/31	2.1	44.12	6.1	44.50	45.20	-4.1	3,426	-0.12%
2022/03/30	8.1	44.18	8.1	44.33	43.85	0.1	3,357	0.00%
2022/03/29	19	43.34	19	42.71	44.05	0	3,289	0.00%
2022/03/28	1	44.80	4.2	44.73	44.85	-3.2	3,240	-0.10%
2022/03/25	5	41.14	3.4	41.19	40.80	1.6	3,195	0.05%
2022/03/24	3	41.52	0.2	41.36	41.90	2.8	3,188	0.09%
2022/03/23	0	0.00	0.1	40.50	40.50	-0.1	3,222	0.00%
2022/03/22	4	40.23	1.6	40.37	40.30	2.4	3,228	0.07%
2022/03/21	2	40.28	3.3	40.57	40.60	-1.3	3,227	-0.04%
2022/03/18	2.3	40.09	2.4	40.34	40.15	-0.1	3,236	0.00%
2022/03/17	1	39.95	0	0.00	40.10	1	3,243	0.03%
2022/03/16	3	39.27	3.3	39.15	39.70	-0.3	3,294	-0.01%
2022/03/15	2	40.18	2.2	40.15	39.60	-0.2	3,297	-0.01%
2022/03/14	0	0.00	1.2	39.75	39.50	-1.2	3,295	-0.04%
2022/03/11	3	38.72	3.1	39.11	38.50	0	3,316	0.00%
2022/03/10	0	0.00	2.2	39.46	39.60	-2.2	3,345	-0.06%
2022/03/09	1.1	38.64	1.1	38.84	38.85	-0.1	3,371	0.00%
2022/03/08	6.1	38.73	0.2	38.20	38.20	5.9	3,456	0.17%
2022/03/07	1	39.89	4.1	39.89	39.60	-3	3,518	-0.09%
2022/03/03	0	0.00	0.7	41.35	41.45	-0.7	3,643	-0.02%
2022/03/02	0	0.00	0.1	41.00	41.05	-0.1	3,682	0.00%
2022/02/25	0.1	40.40	11.1	40.85	40.80	-11	3,676	-0.30%
2022/02/24	7.1	41.33	7.1	41.17	40.85	0	3,674	0.00%
2022/02/23	3.1	42.65	4.1	42.22	42.80	-1.1	3,662	-0.03%
2022/02/22	2.1	42.93	1	43.70	42.05	1.1	3,650	0.03%
2022/02/17	0	44.30	3.1	44.21	44.05	-3.1	3,624	-0.09%
2022/02/16	2.1	44.35	3.2	44.21	44.25	-1.2	3,626	-0.03%
2022/02/15	3.1	44.93	1	45.45	44.55	2.1	3,612	0.06%
2022/02/14	7.1	45.57	39.8	45.26	45.10	-32.8	3,607	-0.91%
2022/02/11	17	48.28	12.3	48.76	47.55	4.7	3,582	0.13%
2022/02/10	9	47.52	7.3	47.75	47.10	1.7	3,551	0.05%
2022/02/09	1.1	45.94	1.1	46.39	47.30	0	3,536	0.00%
2022/02/08	4	45.84	8.3	46.33	46.05	-4.3	3,522	-0.12%
2022/02/07	11.1	46.86	15	48.08	46.65	-3.9	3,505	-0.11%
2022/01/26	19.3	48.61	20	49.55	49.80	-0.8	3,472	-0.02%
2022/01/25	2.1	52.20	9	51.08	50.60	-6.9	3,427	-0.20%
2022/01/24	29	54.47	22.1	54.04	54.20	6.9	3,381	0.20%
2022/01/21	47	53.40	47.1	52.09	52.50	-0.1	3,222	0.00%
2022/01/20	2.2	51.77	32.1	51.47	50.80	-29.9	3,104	-0.96%
2022/01/19	6	54.48	10	54.99	53.50	-4	3,054	-0.13%
2022/01/18	12	54.28	13	54.58	54.30	-1	3,018	-0.03%
2022/01/17	16	55.09	8	55.66	55.80	8	2,930	0.27%
2022/01/14	49.1	56.67	43.1	57.23	55.00	6	2,781	0.22%
2022/01/13	78	55.89	63.9	56.05	57.00	14.1	2,420	0.58%
2022/01/12	58.1	52.79	52.2	52.75	53.00	5.9	2,107	0.28%
2022/01/11	32.1	56.06	63	56.64	52.30	-30.9	1,884	-1.64%
2022/01/10	25	56.94	39	57.88	58.10	-14	1,564	-0.89%
2022/01/07	68.1	49.72	70.3	50.91	52.90	-2.3	1,459	-0.16%
2022/01/06	28	48.86	32.3	48.90	48.10	-4.3	1,280	-0.34%
2022/01/05	8.2	47.99	17.3	48.02	46.90	-9.1	1,166	-0.78%
2022/01/04	36	47.03	15.7	48.15	47.70	20.3	1,109	1.83%
2022/01/03	0	0.00	1.1	46.15	45.60	-1.1	1,001	-0.11%
2021/12/30	1	45.35	2.1	45.69	45.50	-1.1	996	-0.11%
2021/12/28	1	44.95	0	0.00	44.80	1	1,007	0.10%
2021/12/27	7	45.31	1.9	45.68	45.10	5.2	1,028	0.50%
2021/12/24	1	44.75	3.1	45.00	44.85	-2.1	1,039	-0.20%
2021/12/23	4	44.91	0.1	45.15	44.95	4	1,045	0.38%
2021/12/22	4	45.01	10.8	44.97	44.90	-6.8	1,058	-0.64%
2021/12/21	5	45.37	4.2	45.52	45.35	0.8	1,063	0.08%
2021/12/20	5.1	44.87	0	0.00	44.95	5.1	1,076	0.47%
2021/12/17	14.1	46.21	2.2	46.51	45.50	11.8	1,074	1.10%
2021/12/15	3	44.87	3	45.15	44.70	0	1,036	0.00%
2021/12/14	4	45.39	3	45.72	44.60	1	1,051	0.10%
2021/12/13	12.1	44.68	10	44.80	44.95	2.1	1,043	0.20%
2021/12/10	10	46.57	8.2	47.33	45.70	1.8	1,058	0.17%
2021/12/09	4	44.65	0.1	45.15	44.00	3.9	1,033	0.38%
2021/12/08	8.1	45.26	3	45.26	45.15	5.1	1,058	0.48%
2021/12/07	2	45.80	3.2	45.48	46.05	-1.2	1,108	-0.11%
2021/12/06	1.1	47.41	0	0.00	46.80	1.1	1,443	0.07%
2021/12/03	9.1	46.85	3.1	47.27	48.00	6	1,665	0.36%
2021/12/02	25	48.16	9.2	48.68	48.55	15.8	1,748	0.90%
2021/12/01	9	46.56	13.2	46.88	46.70	-4.2	1,713	-0.24%
2021/11/30	21	44.22	22.8	44.13	44.05	-1.8	1,644	-0.11%
2021/11/29	0	0.00	1.3	48.20	48.20	-1.3	1,563	-0.08%
2021/11/26	2	42.80	7.5	42.52	43.85	-5.5	1,521	-0.36%
2021/11/25	1	39.95	0.1	40.60	39.90	1	1,485	0.06%
2021/11/24	2	40.08	3.2	40.32	40.40	-1.2	1,508	-0.08%
2021/11/23	5.1	40.88	0	0.00	40.00	5.1	1,510	0.33%
2021/11/22	0.1	41.00	1	40.75	41.00	-1	1,506	-0.06%
2021/11/19	1	39.65	1.1	39.98	39.70	-0.1	1,507	-0.01%
2021/11/18	2	39.78	1.1	39.98	39.65	0.9	1,513	0.06%
2021/11/17	2	40.33	8.1	40.23	39.70	-6.1	1,525	-0.40%
2021/11/16	3	39.25	3.1	39.54	39.60	-0.1	1,534	-0.01%
2021/11/15	9	39.44	1.9	39.69	39.30	7.1	1,550	0.46%
2021/11/12	2.4	39.89	1.2	40.10	39.75	1.2	1,575	0.08%
2021/11/11	1	39.85	2	40.00	40.00	-1	1,604	-0.06%
2021/11/10	1	41.00	1.2	41.20	40.85	-0.2	1,617	-0.01%
2021/11/09	1.1	40.66	2.9	41.04	41.15	-1.8	1,651	-0.11%
2021/11/08	2	40.90	0	41.00	40.90	2	1,677	0.12%
2021/11/05	2	40.93	1	41.10	40.80	1	1,702	0.06%
2021/11/04	0	0.00	0	41.40	41.20	0	1,705	0.00%
2021/11/03	1	40.90	1.1	41.11	41.20	-0.1	1,707	-0.01%
2021/11/02	2	41.43	13	41.54	41.30	-11	1,709	-0.65%
2021/11/01	1	41.05	1.2	41.24	41.00	-0.2	1,707	-0.01%
2021/10/29	2	40.70	2	41.10	41.00	0	1,707	0.00%
2021/10/28	0	0.00	11	40.82	40.80	-11	1,710	-0.64%
2021/10/27	4	40.33	1	40.40	40.70	3	1,730	0.17%
2021/10/26	10	41.20	1.2	41.00	41.15	8.9	1,746	0.51%
2021/10/25	0	39.90	0	0.00	40.05	0	1,746	0.00%
2021/10/22	3	40.10	2.1	40.43	39.90	0.9	1,756	0.05%
2021/10/21	1	40.25	2.3	40.16	40.20	-1.3	1,763	-0.07%
2021/10/20	4	39.96	2	39.92	39.45	2	1,765	0.11%
2021/10/19	1	40.00	7.5	40.04	40.50	-6.5	1,761	-0.37%
2021/10/18	4.1	39.20	2.2	38.92	38.85	1.9	1,772	0.11%
2021/10/15	3	39.98	3.1	40.10	40.25	-0.1	1,789	0.00%
2021/10/14	3.1	39.29	3.3	39.53	39.95	-0.2	1,840	-0.01%
2021/10/13	5	39.48	3	39.05	39.00	2	1,876	0.11%
2021/10/12	4	40.20	3	40.33	40.15	1	1,901	0.05%
2021/10/08	1	40.80	2.1	41.30	41.35	-1.1	1,949	-0.05%
2021/10/07	3	40.62	3	40.83	41.05	0	1,980	0.00%
2021/10/06	7.1	40.62	9	40.46	40.30	-2	2,008	-0.10%
2021/10/05	9.4	40.15	12.7	40.37	41.40	-3.3	2,019	-0.16%
2021/10/04	10.1	40.70	12.2	40.84	40.20	-2.1	2,025	-0.10%
2021/10/01	7.1	42.99	4.6	43.22	42.10	2.4	2,016	0.12%
2021/09/30	4.2	43.79	3.3	44.08	44.25	0.9	2,014	0.05%
2021/09/29	8	44.45	9	44.65	43.40	-1	2,019	-0.05%
2021/09/28	6	45.75	5.3	45.78	45.30	0.7	2,043	0.04%
2021/09/27	5.1	46.14	9.6	46.19	45.75	-4.5	2,106	-0.22%
2021/09/24	1.1	47.81	1	48.01	47.65	0.1	2,145	0.00%
2021/09/23	3	48.27	2.3	48.68	48.00	0.8	2,160	0.03%
2021/09/22	2	48.35	2.8	48.42	48.25	-0.8	2,156	-0.04%
2021/09/17	2	50.30	0	0.00	50.20	2	2,154	0.09%
2021/09/16	1	49.80	6	49.92	50.10	-5	2,141	-0.23%
2021/09/15	11.1	49.97	9.8	50.15	50.10	1.3	2,151	0.06%
2021/09/14	3	52.03	5.4	52.25	51.70	-2.4	2,139	-0.11%
2021/09/13	8.2	51.86	4.1	51.95	51.60	4.1	2,121	0.19%
2021/09/10	20	55.79	12.3	56.55	55.30	7.7	2,096	0.37%
2021/09/09	88.4	62.96	75.8	61.63	59.20	12.6	2,039	0.62%
2021/09/08	65.2	62.12	59.4	60.78	63.30	5.8	1,679	0.35%
2021/09/07	46	54.73	44.3	55.39	57.60	1.7	1,439	0.12%
2021/09/06	4	51.80	6.2	51.87	52.40	-2.2	1,356	-0.16%
2021/09/03	0	0.00	1.1	49.75	49.95	-1.1	1,336	-0.08%
2021/09/02	1	49.80	1.2	50.03	49.50	-0.2	1,350	-0.01%
2021/09/01	2.3	50.53	1.6	50.84	50.10	0.8	1,358	0.06%
2021/08/31	1.1	51.00	1.1	51.21	51.10	0	1,366	0.00%
2021/08/30	2	52.25	3.4	52.41	52.20	-1.4	1,390	-0.10%
2021/08/27	5	49.81	1.3	49.90	49.85	3.7	1,432	0.26%
2021/08/26	1	49.75	0.4	49.81	49.55	0.6	1,474	0.04%
2021/08/25	0.1	49.90	0.5	50.90	50.60	-0.4	1,503	-0.03%
2021/08/24	2	49.30	2	49.37	49.10	0.1	1,526	0.00%
2021/08/23	3.5	50.16	3.8	50.21	50.10	-0.3	1,565	-0.02%
2021/08/20	6.1	48.97	3.2	49.39	48.80	2.8	1,593	0.18%
2021/08/19	8.1	50.78	5.6	50.50	49.50	2.5	1,631	0.15%
2021/08/18	1.8	50.39	6.5	51.02	53.50	-4.7	1,730	-0.27%
2021/08/17	9.4	49.87	14.4	50.27	49.60	-5	1,789	-0.28%
2021/08/16	4	52.28	2.8	52.08	51.40	1.2	1,903	0.06%
2021/08/13	3.9	54.45	7.8	54.10	54.70	-3.9	2,057	-0.19%
2021/08/12	6.2	55.04	14	54.93	53.90	-7.8	2,205	-0.35%
2021/08/11	8	58.04	7.9	57.84	57.20	0.1	2,423	0.00%
2021/08/10	3	60.54	2.2	61.15	60.40	0.8	2,871	0.03%
2021/08/09	2.4	61.85	1.7	62.05	61.50	0.7	2,897	0.02%
2021/08/06	1	61.50	1.1	62.23	62.40	-0.1	3,663	0.00%
2021/08/05	2	61.60	4.1	62.13	61.50	-2.1	3,693	-0.06%
2021/08/04	0.1	62.70	1.6	62.84	62.30	-1.5	4,003	-0.04%
2021/08/03	16	62.73	0.5	63.19	62.60	15.5	4,207	0.37%
2021/08/02	3.3	62.00	2.3	62.58	63.50	1.1	4,212	0.02%
2021/07/30	4	62.75	5	62.71	61.80	-1	4,200	-0.02%
2021/07/29	6.1	63.55	1.3	64.06	64.00	4.8	4,193	0.11%
2021/07/28	6.1	65.13	14.8	64.37	64.10	-8.7	4,191	-0.21%
2021/07/27	0.1	66.70	0.1	66.98	66.30	0	4,217	0.00%
2021/07/26	4	66.33	1	66.80	66.30	3	4,308	0.07%
2021/07/23	0	0.00	0.2	67.23	67.00	-0.2	4,331	0.00%
2021/07/22	12	66.11	11.5	66.56	67.50	0.5	4,354	0.01%
2021/07/21	8	68.23	4.2	68.59	67.10	3.8	4,351	0.09%
2021/07/20	13.3	71.39	13.4	70.72	70.20	-0.1	4,348	0.00%
2021/07/19	14.4	68.73	14.2	70.66	68.50	0.3	4,306	0.01%
2021/07/16	6	72.13	2.2	73.25	71.70	3.9	4,293	0.09%
2021/07/15	35	73.21	26	73.82	73.80	9	4,280	0.21%
2021/07/14	4.1	89.23	7	89.69	89.10	-2.9	4,245	-0.07%
2021/07/13	36	89.49	33	88.75	88.80	3	4,242	0.07%
2021/07/12	14	91.51	2.9	91.54	90.90	11.1	4,225	0.26%
2021/07/09	2.2	92.35	4.4	93.03	92.00	-2.2	4,231	-0.05%
2021/07/08	2	91.05	0.2	91.50	91.80	1.8	4,232	0.04%
2021/07/07	0	90.47	1.3	90.28	90.20	-1.2	4,244	-0.03%
2021/07/06	0.1	90.30	1.2	90.13	90.30	-1.2	4,279	-0.03%
2021/07/05	2	90.69	0.4	91.00	90.40	1.6	4,283	0.04%
2021/07/02	10.6	94.43	26	94.06	92.90	-15.3	4,264	-0.36%
2021/07/01	8	93.16	5.1	93.70	94.00	2.9	4,222	0.07%
2021/06/30	5.3	89.90	4.4	89.92	90.50	0.9	4,246	0.02%
2021/06/29	2	88.40	3.1	88.70	88.20	-1.1	4,291	-0.03%
2021/06/28	0	0.00	2.2	89.21	89.20	-2.2	4,599	-0.05%
2021/06/25	2	88.05	0.8	88.62	88.20	1.2	4,619	0.03%
2021/06/24	4	88.35	4	88.40	88.30	0	4,645	0.00%
2021/06/23	1.1	86.16	3.1	86.84	87.50	-2	4,654	-0.04%
2021/06/22	3.2	87.04	0.8	87.68	86.70	2.4	4,665	0.05%
2021/06/21	8.2	87.25	7.9	87.21	87.20	0.3	4,726	0.01%
2021/06/18	1	87.81	2	88.10	88.10	-1	4,856	-0.02%
2021/06/17	3.3	87.95	1	88.28	87.90	2.3	4,891	0.05%
2021/06/16	6.5	88.47	4.4	88.21	88.40	2.1	4,945	0.04%
2021/06/15	21.3	87.68	22.6	88.18	87.90	-1.4	4,973	-0.03%
2021/06/11	11.3	89.30	14.6	89.45	89.20	-3.3	4,991	-0.07%
2021/06/10	3	91.40	1.7	91.35	91.10	1.3	5,057	0.03%
2021/06/09	0.8	92.12	3	92.43	92.40	-2.2	5,085	-0.04%
2021/06/08	3	91.67	0.2	92.20	91.80	2.8	5,154	0.05%
2021/06/07	7	92.73	12.7	93.07	92.00	-5.7	5,184	-0.11%
2021/06/04	20.1	94.35	11.2	94.62	92.20	8.9	5,202	0.17%
2021/06/03	24	93.29	14.2	93.30	93.20	9.9	5,261	0.19%
2021/06/02	9.1	90.93	6.2	91.37	92.20	2.9	5,257	0.06%
2021/06/01	3	90.60	2.1	89.74	91.20	0.9	5,267	0.02%
2021/05/31	8	89.89	9.1	90.18	89.80	-1.1	5,274	-0.02%
2021/05/28	7	91.44	16	91.59	91.60	-9	5,246	-0.17%
2021/05/27	37.2	92.49	43	92.17	92.30	-5.8	5,242	-0.11%
2021/05/26	62.5	91.25	45.1	91.63	90.90	17.3	5,291	0.33%
2021/05/25	17.3	88.62	30	88.91	88.30	-12.7	5,270	-0.24%
2021/05/24	60	93.43	61.2	91.78	91.30	-1.1	5,197	-0.02%
2021/05/21	74.2	93.71	66.3	92.46	92.30	8	5,098	0.16%
2021/05/20	26.1	103.01	27.5	102.62	98.50	-1.4	4,966	-0.03%
2021/05/19	77.2	103.45	83.4	102.33	100.00	-6.2	4,829	-0.13%
2021/05/18	128.3	110.91	125	110.62	110.00	3.3	4,621	0.07%	大買/大賣/
2021/05/17	0	0.00	9	115.50	115.50	-9	4,223	-0.21%
2021/05/14	157.1	111.23	137.3	113.01	105.00	19.9	4,237	0.47%	大買/大賣/
2021/05/13	0	0.00	5	113.00	113.00	-5	3,511	-0.14%
2021/05/12	45.3	100.50	33.2	101.12	103.00	12.1	3,507	0.34%
2021/05/11	35	91.74	40.7	91.74	93.90	-5.7	3,248	-0.18%
2021/05/10	3.2	85.08	2.3	85.51	85.40	0.9	3,171	0.03%
2021/05/07	0	0.00	0.2	85.37	85.00	-0.2	3,213	-0.01%
2021/05/06	9.1	84.60	5	85.09	84.50	4.1	3,292	0.12%
2021/05/05	0	0.00	2.2	84.90	85.00	-2.2	3,358	-0.07%
2021/05/04	9.1	85.86	6.1	86.21	85.10	3	3,498	0.09%
2021/05/03	25.3	90.43	21.3	90.48	87.70	4	3,666	0.11%
2021/04/29	25	87.14	19.1	87.18	86.70	5.9	3,691	0.16%
2021/04/28	7.1	87.48	7	88.30	87.30	0.1	4,042	0.00%
2021/04/27	2.1	89.27	4.1	89.63	89.70	-2.1	4,317	-0.05%
2021/04/26	4	88.60	3.3	89.09	88.00	0.7	4,430	0.02%
2021/04/23	4.5	87.80	3.1	88.23	88.40	1.4	4,717	0.03%
2021/04/22	9.2	89.91	2.4	90.46	88.70	6.9	4,747	0.14%
2021/04/21	2.3	91.06	7.3	91.32	90.90	-5	4,770	-0.10%
2021/04/20	4	90.80	4	90.85	90.80	0	4,916	0.00%
2021/04/19	3	90.87	2	90.51	91.40	1	5,162	0.02%
2021/04/16	3.2	88.68	2.1	88.86	88.90	1.1	5,210	0.02%
2021/04/15	11.5	86.78	11.5	87.71	88.60	0	5,241	0.00%
2021/04/14	6	85.93	7	86.10	85.30	-1	5,242	-0.02%
2021/04/13	1	87.50	0	0.00	87.00	1	5,257	0.02%
2021/04/12	10	88.58	9	88.86	88.30	1	5,270	0.02%
2021/04/09	2.5	91.16	5	91.08	90.80	-2.5	5,255	-0.05%
2021/04/08	20	91.66	7	91.61	91.60	13	5,341	0.24%
2021/04/07	23	90.61	32	90.96	92.00	-9	5,363	-0.17%
2021/04/06	16.1	91.48	23	91.27	91.60	-6.9	5,392	-0.13%
2021/04/01	16	94.41	14	94.79	94.40	2	5,345	0.04%
2021/03/31	21	96.31	14.1	96.45	95.20	6.9	5,343	0.13%
2021/03/30	1	91.40	3.1	92.18	92.80	-2.1	5,154	-0.04%
2021/03/29	1	89.40	4	91.08	91.80	-3	5,612	-0.05%
2021/03/26	2	89.30	3	89.13	89.60	-1	5,741	-0.02%
2021/03/25	6	87.68	6.1	88.10	88.00	-0.1	5,803	0.00%
2021/03/24	33	87.10	36.1	87.07	88.40	-3.1	5,821	-0.05%
2021/03/23	18.1	87.56	37.6	90.48	86.40	-19.5	5,788	-0.34%
2021/03/22	2	94.80	2	94.70	95.90	0	5,820	0.00%
2021/03/19	20.7	93.94	15	94.17	94.10	5.7	5,808	0.10%
2021/03/18	24	92.44	17	93.03	93.40	7	5,801	0.12%
2021/03/17	15	92.63	15	91.81	91.40	0	5,870	0.00%
2021/03/16	38	91.46	23.1	92.31	93.00	14.9	5,874	0.25%
2021/03/15	1	87.80	1	89.07	88.80	0	5,844	0.00%
2021/03/12	11	87.04	11	87.83	88.50	0	5,925	0.00%
2021/03/11	24	86.32	24	85.65	85.30	0	5,961	0.00%
2021/03/10	6	87.33	5	87.48	86.30	1	5,961	0.02%
2021/03/09	22	89.00	28	89.10	87.80	-6	5,991	-0.10%
2021/03/08	2.1	85.84	2	84.20	86.00	0.1	5,908	0.00%
2021/03/05	0.1	84.80	3	84.57	84.70	-2.9	5,918	-0.05%
2021/03/04	3.5	82.90	5	83.60	83.30	-1.5	5,944	-0.03%
2021/03/03	0	0.00	1	81.00	81.80	-1	6,006	-0.02%
2021/03/02	2	81.15	0	0.00	81.30	2	6,044	0.03%
2021/02/26	14	83.77	13.2	83.61	82.50	0.8	6,089	0.01%
2021/02/25	7.2	82.48	7	80.96	82.00	0.2	6,070	0.00%
2021/02/24	2	78.10	8	78.36	77.80	-6	6,091	-0.10%
2021/02/23	3	78.87	4	78.88	78.60	-1	6,113	-0.02%
2021/02/22	4	78.20	2	78.00	78.10	2	6,185	0.03%
2021/02/19	7	77.99	6	76.48	77.80	1	6,304	0.02%
2021/02/18	0	0.00	4	76.13	76.30	-4	6,393	-0.06%
2021/02/17	4	75.85	5	76.42	75.50	-1	6,387	-0.02%
2021/02/05	7.2	83.89	12	83.85	83.50	-4.8	6,375	-0.08%
2021/02/04	15	85.71	18	85.97	85.60	-3	6,377	-0.05%
2021/02/03	11	85.69	9	86.38	85.60	2	6,426	0.03%
2021/02/02	23	85.81	26	84.93	87.00	-3	6,580	-0.05%
2021/02/01	34	87.78	27	86.44	85.40	7	6,586	0.11%
2021/01/29	7	84.17	29	85.29	84.20	-22	6,498	-0.34%
2021/01/28	12	88.15	13	88.53	85.20	-1	6,547	-0.02%
2021/01/27	18	92.37	29	92.78	91.00	-11	6,511	-0.17%
2021/01/26	21	94.80	20	95.39	94.00	1	6,510	0.01%
2021/01/25	27	96.90	31.1	97.06	95.60	-4.1	6,453	-0.06%
2021/01/22	26	93.93	22.2	93.16	91.40	3.8	6,372	0.06%
2021/01/21	48.1	95.78	41	95.56	93.40	7.1	6,719	0.11%
2021/01/20	36.1	93.33	35.5	93.00	96.10	0.5	6,391	0.01%
2021/01/19	14	86.99	33	86.70	87.40	-19	6,292	-0.30%
2021/01/18	36	84.52	45	87.18	83.60	-9	6,212	-0.14%
2021/01/15	15	82.00	13	82.82	80.30	2	5,955	0.03%
2021/01/14	6	84.18	6	84.63	83.60	0	6,122	0.00%
2021/01/13	22	84.32	20	84.70	84.40	2	6,134	0.03%
2021/01/12	18.1	87.11	29.1	87.34	88.80	-11	6,320	-0.17%
2021/01/11	10	80.41	43	79.39	80.80	-33	6,244	-0.53%
2021/01/08	19	82.68	11.1	83.50	82.10	7.9	6,288	0.13%
2021/01/06	2	87.95	4	86.90	86.50	-2	6,339	-0.03%
2021/01/05	15.2	90.21	13	90.68	89.50	2.2	6,412	0.03%
2021/01/04	4	90.08	0	0.00	89.20	4	6,501	0.06%
2020/12/31	25	91.88	11	91.48	90.50	14	6,538	0.21%
2020/12/30	10	88.47	4	88.33	88.40	6	6,503	0.09%
2020/12/29	8.5	88.72	9	88.69	87.50	-0.5	6,727	-0.01%
2020/12/28	2	91.70	5	92.22	90.70	-3	6,821	-0.04%
2020/12/25	10	92.15	9	92.38	91.20	1	6,877	0.01%
2020/12/24	24	94.35	23	94.75	94.00	1	6,914	0.01%
2020/12/23	99	102.92	86	102.86	96.90	13	6,966	0.19%
2020/12/22	8	93.85	30	95.89	99.10	-22	6,625	-0.33%
2020/12/21	5	92.08	8	93.34	90.10	-3	6,523	-0.05%
2020/12/18	4	91.13	1	91.60	90.10	3	6,462	0.05%
2020/12/17	1	90.60	18	91.03	90.70	-17	6,504	-0.26%
2020/12/16	44	88.70	32	85.95	91.30	12	6,533	0.18%
2020/12/15	7	90.64	0	0.00	88.60	7	6,405	0.11%
2020/12/14	4	90.08	3.1	90.70	91.10	0.9	6,419	0.01%
2020/12/11	11	92.21	26	92.60	90.20	-15	6,409	-0.23%
2020/12/10	6	99.50	10	99.49	98.20	-4	6,393	-0.06%
2020/12/09	10	99.54	16	98.63	97.90	-6	6,490	-0.09%
2020/12/08	19	101.13	21	101.01	100.50	-2	6,520	-0.03%
2020/12/07	26	99.38	39	96.47	95.40	-13	6,469	-0.20%
2020/12/04	4	101.00	13	100.81	100.00	-9	6,435	-0.14%
2020/12/03	5	101.10	10	100.95	100.00	-5	6,471	-0.08%
2020/12/02	3	104.33	5	103.70	103.00	-2	6,437	-0.03%
2020/12/01	2	107.25	2	108.50	106.00	0	6,469	0.00%
2020/11/30	9	107.11	6	107.25	106.50	3	6,454	0.05%
2020/11/27	5	107.90	8	107.94	106.00	-3	6,418	-0.05%
2020/11/26	2	104.75	3	104.00	105.00	-1	6,365	-0.02%
2020/11/25	6	105.67	27	104.61	104.00	-21	6,389	-0.33%
2020/11/24	9.2	111.72	3.1	109.98	107.50	6.2	6,528	0.09%
2020/11/23	13	108.19	20	108.75	112.50	-7	6,554	-0.11%
2020/11/20	1	112.50	1	112.50	111.50	0	6,541	0.00%
2020/11/19	17	115.15	4	115.25	113.50	13	6,607	0.20%
2020/11/18	41	108.79	24	108.98	113.50	17	6,576	0.26%
2020/11/17	12	112.71	102	111.12	111.00	-90	6,544	-1.38%	大賣/
2020/11/16	1	122.00	4	122.13	122.50	-3	6,586	-0.05%
2020/11/13	4	123.38	9	123.11	122.00	-5	6,697	-0.07%
2020/11/12	45	120.92	21	120.74	120.50	24	6,786	0.35%
2020/11/11	18	121.31	53	121.58	123.00	-35	6,916	-0.51%
2020/11/10	50	122.77	11	122.55	121.50	39	7,103	0.55%
2020/11/09	6	136.17	9	135.94	135.00	-3	7,175	-0.04%
2020/11/06	4	134.63	1	133.50	133.00	3	7,377	0.04%
2020/11/05	10	136.65	10	136.15	133.50	0	7,603	0.00%
2020/11/04	14	132.21	6	132.92	132.50	8	7,725	0.10%
2020/11/03	9	135.72	6	135.33	134.50	3	8,137	0.04%
2020/11/02	15	135.63	16	136.44	136.50	-1	8,164	-0.01%
2020/10/30	24	137.67	17	135.85	135.50	7	8,130	0.09%
2020/10/29	151	142.76	99	139.98	141.50	52	8,094	0.64%	大買/
2020/10/28	7	132.00	5	131.50	132.00	2	7,749	0.03%
2020/10/27	18	135.36	21	135.19	132.00	-3	7,731	-0.04%
2020/10/26	15	132.90	13	132.50	130.00	2	7,568	0.03%
2020/10/23	4	135.75	5	135.20	135.00	-1	7,576	-0.01%
2020/10/22	25	137.30	23	137.00	137.50	2	7,581	0.03%
2020/10/21	4	133.50	8	132.94	133.50	-4	7,437	-0.05%
2020/10/20	24	135.65	24	135.44	133.00	0	7,451	0.00%
2020/10/19	12	130.92	5	129.80	129.50	7	7,631	0.09%
2020/10/16	3	124.67	42	132.42	134.50	-39	7,644	-0.51%
2020/10/15	9	124.78	7	123.64	122.50	2	7,868	0.03%
2020/10/14	2	123.00	3	123.83	124.50	-1	8,145	-0.01%
2020/10/13	9	123.06	15	122.23	124.50	-6	8,265	-0.07%
2020/10/12	26	125.56	9	125.78	123.00	17	8,248	0.21%
2020/10/08	25	131.88	8	133.50	132.00	17	8,194	0.21%
2020/10/07	6	135.58	17	136.03	135.00	-11	8,236	-0.13%
2020/10/06	49	139.26	23	137.59	135.00	26	8,350	0.31%
2020/10/05	11	132.36	10	136.90	139.00	1	8,324	0.01%
2020/09/30	1	122.50	10	126.00	126.50	-9	8,250	-0.11%
2020/09/29	11	120.36	10	120.25	120.00	1	8,289	0.01%
2020/09/28	22	120.39	36	119.89	120.00	-14	8,311	-0.17%
2020/09/25	29	130.33	18	128.97	126.00	11	8,292	0.13%
2020/09/24	3	139.50	4	139.50	139.00	-1	8,254	-0.01%
2020/09/23	0	0.00	1	138.50	138.50	-1	8,343	-0.01%
2020/09/22	14	140.21	3	140.50	137.50	11	8,483	0.13%
2020/09/21	5	139.60	9	139.22	138.50	-4	8,612	-0.05%
2020/09/18	2	136.75	3	137.00	136.50	-1	8,756	-0.01%
2020/09/17	4	139.25	18.5	139.00	138.00	-14.5	8,938	-0.16%
2020/09/16	9	138.89	5	139.00	138.50	4	9,129	0.04%
2020/09/15	20	143.35	14	143.11	141.50	6	9,310	0.06%
2020/09/14	6	142.92	13	143.35	146.00	-7	9,432	-0.07%
2020/09/11	12	133.04	12	132.58	133.00	0	9,446	0.00%
2020/09/10	3	139.17	33	137.24	137.50	-30	9,479	-0.32%
2020/09/09	11	140.73	7	140.57	140.50	4	9,584	0.04%
2020/09/08	10	148.50	4	149.25	146.00	6	9,731	0.06%
2020/09/07	33	153.02	2	152.25	149.00	31	9,958	0.31%
2020/09/04	15	156.37	25	156.94	153.50	-10	10,299	-0.10%
2020/09/03	1	154.50	0	0.00	156.00	1	10,642	0.01%
2020/09/02	9	155.67	5	156.50	155.50	4	10,896	0.04%
2020/09/01	4	155.13	7	155.14	154.00	-3	10,887	-0.03%
2020/08/31	6	158.75	68	158.79	157.50	-62	10,857	-0.57%
2020/08/28	31	160.79	16	162.64	156.50	15	10,792	0.14%
2020/08/27	3	154.17	2	154.00	156.00	1	10,595	0.01%
2020/08/26	4	150.52	4	153.38	154.00	0	10,525	0.00%
2020/08/25	12	149.58	8	151.44	150.00	4	10,441	0.04%
2020/08/24	12	155.63	10	156.20	155.00	2	10,369	0.02%
2020/08/21	22	152.65	68	153.82	159.00	-46	10,316	-0.45%
2020/08/20	20	153.33	20	155.45	154.00	0	10,234	0.00%
2020/08/19	25	157.52	23	157.46	158.50	2	10,109	0.02%
2020/08/18	51	162.13	136	160.13	158.00	-85	10,015	-0.85%	大賣/
2020/08/17	43	167.36	121	166.61	166.00	-78	9,902	-0.79%	大賣/
2020/08/14	226	160.96	64	161.77	165.00	162	9,774	1.66%	大買/鉅額交易
2020/08/13	49	159.32	53	159.20	153.50	-4	9,668	-0.04%
2020/08/12	23	167.19	394	168.77	165.00	-371	9,471	-3.92%	大賣/鉅額交易
2020/08/11	33.1	182.20	98	179.57	178.50	-64.9	9,219	-0.70%
2020/08/10	42	194.70	70.1	196.61	198.00	-28.1	8,986	-0.31%
2020/08/07	85.1	200.49	55.1	199.92	192.50	30	8,807	0.34%
2020/08/06	5	194.40	9.1	192.87	196.00	-4.1	8,391	-0.05%
2020/08/05	14	185.86	6.1	186.04	182.00	7.9	8,330	0.09%
2020/08/04	115.2	184.58	6	181.75	185.50	109.2	8,335	1.31%	大買/鉅額交易
2020/08/03	2	180.25	33	184.26	184.50	-31	8,290	-0.37%
2020/07/31	7	164.64	103	165.96	168.00	-96	8,226	-1.17%	大賣/
2020/07/30	3	160.33	0	0.00	166.00	3	8,246	0.04%
2020/07/29	2	163.00	6	165.00	161.50	-4	8,215	-0.05%
2020/07/28	3.2	158.03	5	162.80	157.00	-1.8	8,179	-0.02%
2020/07/27	12	161.25	9	159.61	162.00	3	8,196	0.04%
2020/07/24	38	167.72	8	164.50	165.50	30	8,240	0.36%
2020/07/23	599	175.61	88.1	176.52	171.00	510.9	8,337	6.13%	大買/鉅額交易
2020/07/22	40	159.08	30	165.62	166.50	10	7,916	0.13%
2020/07/21	44	152.78	36	151.39	151.50	8	7,845	0.10%
2020/07/20	20	140.50	27	138.85	150.50	-7	8,024	-0.09%
2020/07/17	29	141.91	24	144.73	137.00	5	7,931	0.06%
2020/07/16	12	153.75	8	154.50	152.00	4	7,829	0.05%
2020/07/15	9	158.28	5	156.30	153.50	4	7,910	0.05%
2020/07/14	26	167.08	18	166.89	161.00	8	7,977	0.10%
2020/07/13	13	169.65	14	168.11	160.00	-1	8,076	-0.01%
2020/07/10	32	161.70	35.1	160.62	162.00	-3.1	8,056	-0.04%
2020/07/09	16	154.97	14	154.68	151.50	2	8,080	0.02%
2020/07/08	22	154.75	17.1	155.69	157.00	4.9	8,197	0.06%
2020/07/07	32	158.63	33	156.39	153.00	-1	8,226	-0.01%
2020/07/06	52	156.98	52	157.89	159.50	0	8,290	0.00%
2020/07/03	12	164.04	5.6	165.04	162.00	6.4	8,395	0.08%
2020/07/02	9	171.00	13	170.15	167.50	-4	8,638	-0.05%
2020/07/01	8	166.88	127	166.07	169.00	-119	8,693	-1.37%	大賣/鉅額交易
2020/06/30	60.1	168.59	29	164.78	165.00	31.1	8,718	0.36%
2020/06/29	30	165.78	45	166.88	171.00	-15	8,567	-0.18%
2020/06/24	80.8	158.65	68	158.60	155.50	12.8	8,441	0.15%
2020/06/23	29.9	166.52	28	167.30	166.50	1.9	8,352	0.02%
2020/06/22	48.5	171.30	43.1	170.70	167.50	5.4	8,271	0.07%
2020/06/19	58.3	182.26	39	180.01	178.00	19.3	8,288	0.23%
2020/06/18	23.4	191.41	26	191.56	191.00	-2.6	8,171	-0.03%
2020/06/17	40.9	187.11	43	186.48	185.50	-2.1	8,142	-0.03%
2020/06/16	18	183.44	20.3	182.99	183.00	-2.3	8,111	-0.03%
2020/06/15	163.5	190.07	47	190.01	185.00	116.5	8,113	1.44%	大買/鉅額交易
2020/06/12	34.3	187.54	30	187.70	189.00	4.3	8,098	0.05%
2020/06/11	74	200.34	39	200.05	185.50	35	8,031	0.44%
2020/06/10	54	206.11	42	207.91	206.00	12	7,903	0.15%
2020/06/09	26	182.75	23	188.98	198.50	3	7,694	0.04%
2020/06/08	3	182.67	0	0.00	180.50	3	7,829	0.04%
2020/06/05	0	0.00	1	189.00	189.00	-1	8,050	-0.01%
2020/06/04	1	180.00	0	0.00	179.50	1	8,214	0.01%
2020/06/03	0	0.00	2	170.00	173.50	-2	8,498	-0.02%
2020/06/02	2	160.50	1	159.00	162.00	1	8,992	0.01%
2020/06/01	1.1	171.18	0	0.00	176.50	1.1	9,114	0.01%
2020/05/29	0	0.00	5	180.40	180.00	-5	9,395	-0.05%
2020/05/28	1	165.00	1	169.00	170.00	0	9,614	0.00%
2020/05/27	2	151.75	3	157.33	165.00	-1	10,268	-0.01%
2020/05/26	9	168.61	2	190.50	163.00	7	10,718	0.07%
2020/05/25	5	164.00	18	169.17	178.00	-13	10,821	-0.12%
2020/05/22	6	173.83	10	179.99	178.00	-4	11,065	-0.04%
2020/05/21	8	161.88	3	162.67	164.00	5	11,127	0.04%
2020/05/20	12	148.92	6	149.25	149.50	6	11,102	0.05%
2020/05/19	3	124.17	5	133.20	136.00	-2	10,935	-0.02%
2020/05/15	2	102.75	1	113.00	113.00	1	10,880	0.01%
2020/05/14	5	103.09	0	0.00	103.00	5	10,855	0.05%
2020/05/13	0	0.00	1	99.00	104.00	-1	10,816	-0.01%
2020/05/12	1	88.10	1	91.00	94.90	0	10,786	0.00%
2020/05/11	1	88.90	8	82.36	87.00	-7	10,787	-0.06%
2020/05/08	2	90.00	10	98.20	90.00	-8	10,754	-0.07%
2020/05/07	1	94.80	7	98.07	100.00	-6	10,751	-0.06%
2020/05/06	3	108.67	20	116.00	100.00	-17	10,806	-0.16%
2020/05/05	1	105.50	0	0.00	105.50	1	10,852	0.01%
2020/05/04	0	0.00	5	90.40	96.20	-5	11,005	-0.05%
2020/04/30	0	0.00	16	85.92	87.50	-16	11,388	-0.14%
2020/04/29	8	85.26	38	89.19	90.00	-30	11,315	-0.27%
2020/04/28	26	81.15	16	81.70	81.90	10	11,206	0.09%
2020/04/27	19	74.63	13	73.28	76.70	6	11,028	0.05%
2020/04/24	14	68.22	8	68.28	69.80	6	11,031	0.05%
2020/04/23	46	61.60	28	62.88	63.50	18	11,024	0.16%
2020/04/22	8	56.16	18	57.27	59.20	-10	10,510	-0.10%
2020/04/21	5	53.76	10	54.02	53.90	-5	10,312	-0.05%
2020/04/20	6	54.43	18	54.78	54.90	-12	10,244	-0.12%
2020/04/17	19	52.11	22	52.49	53.00	-3	10,072	-0.03%
2020/04/16	70	53.38	28	53.06	52.70	42	9,951	0.42%
2020/04/15	17	52.46	78	51.35	50.30	-61	9,760	-0.62%
2020/04/14	75	53.72	28	53.55	52.70	47	9,609	0.49%
2020/04/13	8	49.00	45	49.39	51.20	-37	9,365	-0.40%
2020/04/10	57	48.27	35	47.23	46.60	22	9,253	0.24%
2020/04/09	22	46.59	43	46.06	47.60	-21	9,141	-0.23%
2020/04/08	58	46.20	43	46.15	45.50	15	9,055	0.17%
2020/04/07	25	45.69	15	45.73	46.00	10	8,851	0.11%
2020/04/06	7	40.28	17	40.95	42.80	-10	8,495	-0.12%
2020/04/01	23	38.63	20	38.27	38.95	3	8,288	0.04%
2020/03/31	4	37.44	4	37.46	37.60	0	8,092	0.00%
2020/03/30	16	38.18	1	38.00	37.40	15	8,026	0.19%
2020/03/27	14	38.11	36	37.62	37.10	-22	7,936	-0.28%
2020/03/26	15	38.46	13	38.58	38.50	2	7,794	0.03%
2020/03/25	59	39.40	17	38.91	37.60	42	7,639	0.55%
2020/03/24	10	36.34	58	36.60	37.25	-48	7,392	-0.65%
2020/03/23	41	36.81	16	36.87	36.70	25	7,287	0.34%
2020/03/20	9	36.68	26	36.48	36.20	-17	7,150	-0.24%
2020/03/19	39	36.97	12	36.67	35.85	27	7,043	0.38%
2020/03/18	40	37.83	36	37.75	38.00	4	6,861	0.06%
2020/03/17	20	37.27	23	37.34	37.40	-3	6,639	-0.05%
2020/03/16	34	37.53	60	37.64	38.10	-26	6,396	-0.41%
2020/03/13	39	34.45	87	35.17	34.65	-48	6,136	-0.78%
2020/03/12	77	39.11	58	39.55	37.75	19	5,927	0.32%
2020/03/11	23	38.28	31	38.42	38.95	-8	5,499	-0.15%
2020/03/10	23	36.67	44	36.73	35.80	-21	5,250	-0.40%
2020/03/09	69	40.05	42	39.76	39.00	27	5,065	0.53%
2020/03/06	37	40.38	53	40.68	39.75	-16	4,763	-0.34%
2020/03/05	14	37.38	26	37.74	38.05	-12	4,243	-0.28%
2020/03/04	38	38.35	28	38.24	37.60	10	4,082	0.24%
2020/03/03	12	37.02	9	37.49	37.05	3	3,778	0.08%
2020/03/02	121	37.84	59	38.01	38.30	62	3,522	1.76%	大買/
2020/02/27	21	35.83	20	35.95	36.65	1	2,833	0.04%
2020/02/26	20	33.27	15	33.40	33.35	5	2,335	0.21%
2020/02/25	34	33.06	14	32.89	32.00	20	2,178	0.92%
2020/02/24	5	30.80	5	31.74	31.90	0	1,882	0.00%
2020/02/21	0	0.00	8	27.56	29.00	-8	1,779	-0.45%
2020/02/20	0	0.00	2	27.20	27.15	-2	1,751	-0.11%
2020/02/19	2	26.95	0	0.00	26.90	2	1,745	0.11%
2020/02/13	0.5	26.30	0	0.00	26.20	0.5	1,704	0.03%
2020/02/12	0	0.00	7	25.78	25.60	-7	1,683	-0.42%
2020/02/11	0	0.00	3	27.35	27.15	-3	1,635	-0.18%
2020/02/10	0	0.00	2	28.40	28.40	-2	1,601	-0.12%
2020/02/07	11	30.90	21	29.27	31.15	-10	1,556	-0.64%
2020/02/06	8	28.73	9	28.86	28.35	-1	1,436	-0.07%
2020/02/05	12	31.54	30	30.93	31.50	-18	1,332	-1.35%
2020/02/04	65	29.70	16.4	29.61	29.70	48.6	1,164	4.17%
2020/02/03	0	0.00	1	27.00	27.00	-1	755	-0.13%
2020/01/20	8	20.29	11	20.28	20.35	-3	747	-0.40%
2020/01/17	6	18.54	15	18.97	18.50	-9	631	-1.43%
2020/01/07	2	17.95	0	0.00	18.05	2	358	0.56%
2020/01/06	1	18.35	48	18.42	18.45	-47	334	-14.06%
2020/01/03	5	17.32	2	17.20	17.30	3	246	1.22%
2020/01/02	14	18.37	9	18.02	18.55	5	195	2.55%
2019/12/31	3	16.80	0	0.00	16.90	3	89	3.36%
2019/11/20	5	15.70	0	0.00	15.70	5	24	20.48%
2019/11/19	0.2	15.60	0	0.00	15.70	0.2	24	0.62%
2019/08/16	1	15.60	0	0.00	15.65	1	43	2.33%
2019/08/02	1	15.65	0	0.00	15.75	1	39	2.52%
2019/04/24	0	0.00	7	16.36	16.40	-7	42	-16.32%
2019/04/10	1	16.30	0	0.00	16.35	1	41	2.40%
2019/04/08	6	16.30	0	0.00	16.35	6	42	14.21%
2019/03/27	0	0.00	1	16.20	16.25	-1	42	-2.37%
2019/03/18	0	0.00	6	16.28	16.25	-6	45	-13.07%
2019/03/14	1	16.35	0	0.00	16.40	1	47	2.11%
2019/03/13	3	16.38	0	0.00	16.40	3	48	6.21%
2019/03/12	1	16.30	0	0.00	16.40	1	48	2.07%
2019/02/22	1	16.30	0	0.00	16.40	1	50	2.00%
2019/02/21	1	16.35	0	0.00	16.40	1	49	2.00%
2019/01/29	0	0.00	3	16.50	16.45	-3	53	-5.59%
2019/01/22	2	16.43	0	0.00	16.40	2	55	3.61%
2019/01/21	2	16.40	0	0.00	16.50	2	54	3.69%
2018/12/21	0	0.00	0.1	16.70	16.80	-0.1	50	-0.20%
2018/12/17	1	16.75	0	0.00	16.75	1	46	2.15%
2018/11/30	2	16.80	0	0.00	16.85	2	36	5.43%
2018/10/26	0.1	16.90	0	0.00	17.05	0.1	26	0.38%
2018/08/17	5	17.10	0	0.00	17.55	5	20	24.59%
2018/08/16	2	17.35	0	0.00	17.30	2	18	10.90%
2018/05/21	8	18.05	0	0.00	18.10	8	46	17.39%
2018/05/04	10	18.00	0	0.00	18.20	10	50	19.69%
2018/04/24	20	18.05	0	0.00	18.20	20	50	39.33%
2018/03/16	0	0.00	10	18.30	18.45	-10	59	-16.69%
2018/03/12	0	0.00	15	18.38	18.35	-15	61	-24.27%
2018/03/08	0	0.00	0.9	18.30	18.40	-0.9	63	-1.35%
2018/03/01	2	18.60	0	0.00	18.65	2	71	2.80%
2018/02/06	7	19.00	0	0.00	19.15	7	72	9.70%
2018/01/22	3	19.45	0	0.00	19.55	3	69	4.29%
2018/01/19	3	19.50	0	0.00	19.55	3	70	4.28%
2018/01/17	3	19.50	0	0.00	19.60	3	70	4.23%
2018/01/12	1	19.60	0	0.00	19.70	1	69	1.45%
2018/01/04	4	19.55	0	0.00	19.75	4	66	5.99%
2018/01/03	9	19.65	0	0.00	19.75	9	65	13.80%