力致 (3483)-富邦-建國券商分點個股進出

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
207.0
漲跌
▲3.5
漲幅
+1.72%
成交量
10,453張
產業
上櫃電腦及週邊類股
363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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/31	29	209.50	27	208.41	207.00	2	5,713	0.03%
2024/05/30	29	202.84	43.5	203.94	203.50	-14.5	5,595	-0.26%
2024/05/29	47.6	198.01	62.1	199.86	198.00	-14.5	5,389	-0.27%
2024/05/28	31	189.69	25.1	189.46	188.50	5.9	4,973	0.12%
2024/05/27	14.1	188.16	16.3	189.34	187.00	-2.2	4,878	-0.05%
2024/05/24	19	188.50	20.1	189.47	188.50	-1.1	4,800	-0.02%
2024/05/23	51.1	189.46	84.3	188.30	186.00	-33.2	4,666	-0.71%
2024/05/22	135	187.79	248.1	190.56	187.50	-113.1	4,434	-2.55%	大買/大賣/鉅額交易
2024/05/21	354	176.71	180.1	178.45	179.50	173.9	4,132	4.21%	大買/大賣/鉅額交易
2024/05/20	26.3	174.52	45.1	175.52	174.00	-18.7	3,948	-0.47%
2024/05/17	13.2	168.49	42	167.86	170.00	-28.8	3,739	-0.77%
2024/05/16	19	161.03	3.1	160.68	160.50	15.9	3,660	0.44%
2024/05/15	4	162.63	12.5	164.95	162.00	-8.5	3,779	-0.22%
2024/05/14	7	162.07	22	162.57	163.00	-15	3,969	-0.38%
2024/05/13	58.1	165.63	44.4	166.31	164.00	13.7	4,260	0.32%
2024/05/10	7	160.93	7	161.00	163.00	0	4,394	0.00%
2024/05/09	13	162.15	5.1	163.41	162.00	8	4,418	0.18%
2024/05/08	9.4	162.04	12.1	164.55	165.50	-2.7	4,402	-0.06%
2024/05/07	4.7	158.82	0	0.00	161.00	4.7	4,473	0.11%
2024/05/06	14	159.43	40	160.41	158.00	-26	4,500	-0.58%
2024/05/03	22.1	162.34	13	161.42	160.50	9.1	4,519	0.20%
2024/05/02	64.5	163.54	41	163.01	163.00	23.5	4,535	0.52%
2024/04/30	36	163.81	38	162.55	166.50	-2	4,657	-0.04%
2024/04/29	27.1	158.77	18.6	160.10	160.00	8.5	4,554	0.19%
2024/04/26	14.1	153.34	14.3	156.07	154.00	-0.2	4,509	0.00%
2024/04/25	5	145.90	2	147.00	145.00	3	4,466	0.07%
2024/04/24	8.1	145.43	16	147.03	147.50	-7.9	4,483	-0.18%
2024/04/23	3.1	140.31	0.1	140.00	141.00	3	4,486	0.07%
2024/04/22	0	0.00	10	141.45	138.00	-10	4,521	-0.22%
2024/04/19	17	137.09	10	138.00	140.50	7	4,527	0.16%
2024/04/18	15.2	138.74	11	138.23	138.50	4.2	4,510	0.09%
2024/04/17	11	136.95	10	138.00	137.00	1	4,522	0.02%
2024/04/16	49	137.49	38	134.34	135.00	11	4,523	0.24%
2024/04/15	19	145.63	0	145.00	144.50	19	4,502	0.42%
2024/04/11	7.2	146.92	1	146.50	146.00	6.2	4,536	0.14%
2024/04/10	5.1	148.02	6	148.00	147.00	-0.9	4,582	-0.02%
2024/04/09	1	151.44	2	148.50	149.00	-1	4,649	-0.02%
2024/04/08	3	151.00	1	151.50	150.00	2	4,695	0.04%
2024/04/03	9	152.67	7	151.50	152.50	2	4,757	0.04%
2024/04/02	8	149.88	11.1	152.03	150.00	-3	4,921	-0.06%
2024/04/01	10	153.20	2	153.00	153.00	8	5,034	0.16%
2024/03/29	10	153.50	1	156.00	153.00	9	5,043	0.18%
2024/03/28	4.6	154.72	1.1	153.55	153.00	3.5	5,038	0.07%
2024/03/27	2.1	157.95	6	157.75	158.00	-3.9	5,105	-0.08%
2024/03/26	3	158.67	2.1	157.38	157.50	0.9	5,105	0.02%
2024/03/25	34	161.47	8.3	162.16	161.00	25.7	5,076	0.51%
2024/03/22	2.5	155.00	4	155.88	155.50	-1.5	5,064	-0.03%
2024/03/21	3.1	150.40	6	152.92	153.00	-2.9	5,037	-0.06%
2024/03/20	1.2	150.50	3	149.67	149.50	-1.9	5,019	-0.04%
2024/03/19	4	147.63	1	148.00	147.50	3	5,005	0.06%
2024/03/18	25	146.50	6	146.50	147.00	19	4,999	0.38%
2024/03/15	12	145.42	1.1	146.48	146.00	11	4,996	0.22%
2024/03/14	30.1	147.14	9.1	145.78	145.00	21.1	5,034	0.42%
2024/03/13	14.1	153.64	15.1	153.56	151.50	-1	4,992	-0.02%
2024/03/12	3.4	158.17	2	157.00	158.50	1.4	4,989	0.03%
2024/03/11	11.1	156.69	13.1	156.58	154.50	-2	4,970	-0.04%
2024/03/08	31.3	159.98	7	162.00	157.50	24.3	4,947	0.49%
2024/03/07	19	166.34	4	166.88	164.00	15	4,979	0.30%
2024/03/06	17.3	173.96	22.1	175.49	168.00	-4.8	4,946	-0.10%
2024/03/05	7.2	169.82	8	170.31	171.50	-0.9	4,725	-0.02%
2024/03/04	7	171.07	6	171.33	169.00	1	4,744	0.02%
2024/03/01	9	171.28	16	170.63	170.50	-7	4,736	-0.15%
2024/02/29	6	169.33	10.1	170.70	171.50	-4.1	4,729	-0.09%
2024/02/27	9.2	161.69	32	165.19	167.00	-22.8	4,754	-0.48%
2024/02/26	17	164.85	1	166.50	164.50	16	5,015	0.32%
2024/02/23	26	167.29	7.3	167.53	165.00	18.8	5,335	0.35%
2024/02/22	20	169.12	15	169.93	170.00	5	5,731	0.09%
2024/02/21	17.1	171.48	6	171.67	169.50	11.1	5,855	0.19%
2024/02/20	8.1	170.01	5	169.60	171.50	3.1	5,895	0.05%
2024/02/19	13	172.81	3.1	172.81	170.50	9.9	5,869	0.17%
2024/02/16	26.4	176.40	8.1	176.38	176.00	18.3	5,848	0.31%
2024/02/15	15	176.81	73.1	178.20	182.50	-58.1	5,754	-1.01%
2024/02/05	54.1	171.07	50	175.61	166.00	4.1	5,645	0.07%
2024/02/02	21.1	170.98	34.6	171.02	172.00	-13.5	5,433	-0.25%
2024/02/01	7	163.93	5	165.20	164.00	2	5,413	0.04%
2024/01/31	9.1	161.96	0.3	163.00	163.00	8.8	5,470	0.16%
2024/01/30	23.2	165.73	36	165.25	165.00	-12.8	5,479	-0.23%
2024/01/29	1	157.50	10.1	161.75	161.50	-9.1	5,422	-0.17%
2024/01/26	38.2	158.43	6.1	159.45	156.50	32.1	5,442	0.59%
2024/01/25	10	163.35	6	162.92	162.50	4	5,474	0.07%
2024/01/24	26.2	166.25	26.8	167.32	165.00	-0.6	5,440	-0.01%
2024/01/23	8.4	163.47	5	164.40	161.50	3.4	5,266	0.06%
2024/01/22	5.5	160.38	18.4	163.00	163.50	-12.9	5,216	-0.25%
2024/01/19	10	157.15	5	162.00	156.00	5	5,153	0.10%
2024/01/18	5	159.60	3	158.67	159.50	2	5,124	0.04%
2024/01/17	2	160.19	12	163.42	158.00	-10	5,142	-0.19%
2024/01/16	16.1	158.03	14.5	160.31	161.00	1.5	5,166	0.03%
2024/01/15	5	155.20	9.1	155.42	157.50	-4.1	5,209	-0.08%
2024/01/12	3	153.17	1	154.50	151.50	2	5,220	0.04%
2024/01/11	2.2	151.87	0	0.00	153.00	2.2	5,283	0.04%
2024/01/10	2	152.25	1	154.00	151.50	1	5,321	0.02%
2024/01/09	2.1	152.77	1	153.00	153.00	1.1	5,493	0.02%
2024/01/08	16	153.06	34	157.41	152.50	-18	5,686	-0.32%
2024/01/05	8.1	157.37	3	157.67	157.00	5.1	5,926	0.09%
2024/01/04	10	160.90	6	162.42	159.00	4	6,164	0.07%
2024/01/03	8.1	163.08	9	164.00	163.50	-0.9	6,308	-0.01%
2024/01/02	3	162.00	6	160.59	162.00	-3	6,414	-0.05%
2023/12/29	12.1	159.08	2	161.96	162.50	10	6,419	0.16%
2023/12/28	42.5	161.08	22.2	162.85	160.50	20.3	6,370	0.32%
2023/12/27	6.4	159.04	17.3	158.31	159.00	-11	6,234	-0.18%
2023/12/26	1.2	151.03	1	152.00	152.50	0.2	6,193	0.00%
2023/12/25	4	151.12	0	0.00	150.00	4	6,214	0.06%
2023/12/22	2.1	154.86	24	155.62	152.00	-21.9	6,234	-0.35%
2023/12/21	0	151.50	1	150.50	151.00	-1	6,247	-0.02%
2023/12/20	6.1	152.67	3	152.67	152.00	3.1	6,256	0.05%
2023/12/19	13.5	145.52	7.2	147.11	150.50	6.3	6,254	0.10%
2023/12/18	3.1	150.00	0	0.00	149.50	3.1	6,320	0.05%
2023/12/15	1.1	148.95	2	149.25	149.00	-0.9	6,331	-0.01%
2023/12/14	3.1	150.53	1.2	151.05	151.50	1.9	6,347	0.03%
2023/12/13	2.1	149.67	2	149.75	148.50	0.1	6,343	0.00%
2023/12/12	9.3	149.90	2	149.25	149.00	7.3	6,376	0.11%
2023/12/11	24.1	149.73	22	149.91	150.50	2.1	6,421	0.03%
2023/12/08	9.1	154.60	1	154.00	155.00	8.1	6,413	0.13%
2023/12/07	22.2	153.46	18	156.08	152.50	4.2	6,428	0.07%
2023/12/06	4.2	160.50	8.2	160.26	159.00	-4	6,474	-0.06%
2023/12/05	5.1	159.00	5.5	158.06	158.00	-0.4	6,813	-0.01%
2023/12/04	32.5	161.74	5	161.40	158.50	27.5	6,836	0.40%
2023/12/01	10	163.75	10.3	165.49	165.50	-0.3	6,804	0.00%
2023/11/30	0	0.00	1	160.00	160.00	-1	6,874	-0.01%
2023/11/29	14.1	162.78	2	162.75	161.00	12.1	6,901	0.18%
2023/11/28	9	161.11	3.2	161.50	162.50	5.8	6,876	0.08%
2023/11/27	9	159.72	2	161.00	158.50	7	6,860	0.10%
2023/11/24	16.1	160.87	9.5	160.72	159.00	6.6	6,864	0.10%
2023/11/23	35.7	167.20	51.6	171.38	162.50	-15.8	6,816	-0.23%
2023/11/22	65.8	171.29	44.2	171.46	176.00	21.6	6,667	0.32%
2023/11/21	36.9	161.57	39.6	163.05	167.00	-2.7	6,469	-0.04%
2023/11/20	7.8	153.27	54.6	153.54	155.00	-46.8	6,280	-0.75%
2023/11/17	7	146.50	18	148.75	146.50	-11	6,331	-0.17%
2023/11/16	1	146.50	13	145.46	146.00	-12	6,503	-0.18%
2023/11/15	20.1	146.92	17.1	147.82	145.00	3	6,902	0.04%
2023/11/14	6	144.42	1	144.50	145.00	5	7,084	0.07%
2023/11/13	8.1	141.30	10	144.35	145.00	-1.9	7,386	-0.03%
2023/11/10	45.2	142.97	21	142.86	143.00	24.2	7,681	0.31%
2023/11/09	82	153.54	98.2	152.94	151.50	-16.2	7,907	-0.21%
2023/11/08	13	149.19	20.6	150.17	150.00	-7.6	8,067	-0.09%
2023/11/07	13	147.46	3.2	147.59	148.00	9.8	8,241	0.12%
2023/11/06	11	146.82	22.3	148.19	146.00	-11.3	9,352	-0.12%
2023/11/03	6.7	146.99	17	147.06	147.00	-10.3	9,663	-0.11%
2023/11/02	10.2	143.93	24.1	143.66	146.00	-13.9	9,627	-0.14%
2023/11/01	11	133.05	1	133.50	136.00	10	9,576	0.10%
2023/10/31	18.1	134.51	4	133.88	132.00	14.1	9,595	0.15%
2023/10/30	1	141.00	0	0.00	141.00	1	9,587	0.01%
2023/10/27	7	139.29	1	136.99	136.50	6	9,593	0.06%
2023/10/26	8	140.06	11	139.14	138.50	-3	9,606	-0.03%
2023/10/25	6.1	140.54	3	141.50	143.00	3.1	9,617	0.03%
2023/10/24	5	135.31	4	136.25	138.00	1	9,593	0.01%
2023/10/23	12	143.46	32	143.31	137.50	-20	9,575	-0.21%
2023/10/20	4	143.13	5.2	143.47	143.50	-1.2	9,546	-0.01%
2023/10/19	11	144.77	20	144.68	145.50	-9	9,627	-0.09%
2023/10/18	17	145.15	11.5	146.04	147.00	5.5	9,612	0.06%
2023/10/17	12.8	148.26	3.2	147.06	148.50	9.6	9,610	0.10%
2023/10/16	29.6	155.88	24.1	154.81	153.50	5.5	9,779	0.06%
2023/10/13	44.7	153.69	32	152.20	153.00	12.7	10,092	0.13%
2023/10/12	26.7	152.21	44.5	149.88	154.00	-17.8	9,938	-0.18%
2023/10/11	36.3	144.87	11.1	146.05	144.00	25.2	9,730	0.26%
2023/10/06	22.4	143.67	21.4	144.14	141.00	1	9,612	0.01%
2023/10/05	11	138.82	12.1	139.74	139.50	-1.1	9,489	-0.01%
2023/10/04	1	135.50	5	134.20	137.00	-4	9,484	-0.04%
2023/10/03	2	139.00	0	139.00	135.00	2	9,490	0.02%
2023/10/02	11	140.00	27.1	140.06	139.00	-16.1	9,503	-0.17%
2023/09/28	0	0.00	4	135.63	137.00	-4	9,489	-0.04%
2023/09/27	0	0.00	3	133.83	134.50	-3	9,522	-0.03%
2023/09/26	20	133.35	14.1	131.77	130.50	6	9,589	0.06%
2023/09/25	2	133.00	3.1	133.98	134.00	-1.1	9,676	-0.01%
2023/09/22	3	130.00	1	130.50	132.00	2	9,805	0.02%
2023/09/21	27.1	126.84	16	126.38	129.00	11.1	9,794	0.11%
2023/09/20	6	131.17	6	131.75	131.50	0	9,702	0.00%
2023/09/19	10.1	131.75	12.1	132.46	131.50	-2	9,769	-0.02%
2023/09/18	12.1	136.50	3	135.50	135.50	9.1	9,837	0.09%
2023/09/15	13	139.19	3.2	138.62	138.00	9.8	10,086	0.10%
2023/09/14	10	136.25	11	138.59	139.50	-1	10,040	-0.01%
2023/09/13	6	131.92	5	132.00	133.00	1	9,987	0.01%
2023/09/12	3	135.50	5	134.90	135.00	-2	9,979	-0.02%
2023/09/11	15	134.87	15	136.00	133.50	0	10,056	0.00%
2023/09/08	68.1	145.75	51.2	143.84	142.00	16.9	9,998	0.17%
2023/09/07	9	141.00	13	139.73	142.50	-4	9,677	-0.04%
2023/09/06	10.2	143.44	12	143.25	142.50	-1.8	9,656	-0.02%
2023/09/05	22.1	141.71	15	142.53	143.50	7.1	9,646	0.07%
2023/09/04	9	136.56	15.1	134.14	137.50	-6.1	9,586	-0.06%
2023/09/01	3	134.00	1.1	131.66	132.50	1.9	9,721	0.02%
2023/08/31	3	135.67	4	133.76	136.00	-1	9,819	-0.01%
2023/08/30	4	136.13	6.3	136.68	135.00	-2.3	9,962	-0.02%
2023/08/29	15	132.57	14.1	135.02	134.00	0.9	9,925	0.01%
2023/08/28	27	134.81	19.6	132.51	133.00	7.4	9,872	0.07%
2023/08/25	35	140.10	42.5	140.74	140.00	-7.5	9,703	-0.08%
2023/08/24	36	143.67	19	143.56	140.00	17	9,554	0.18%
2023/08/23	40	147.01	33	146.65	144.00	7	9,286	0.08%
2023/08/22	28	152.04	27.5	151.76	150.50	0.6	9,063	0.01%
2023/08/21	57.1	146.90	93	149.97	152.00	-35.9	8,852	-0.41%
2023/08/18	15.4	147.42	29.9	144.63	143.00	-14.6	8,423	-0.17%
2023/08/17	80.1	147.55	81	146.69	146.00	-0.9	8,180	-0.01%
2023/08/16	121	141.42	136.1	143.50	145.00	-15.1	7,821	-0.19%	大買/大賣/
2023/08/15	49	135.54	55.1	136.98	136.00	-6.1	7,426	-0.08%
2023/08/14	63	134.89	81	135.04	132.50	-18	7,093	-0.25%
2023/08/11	39	157.35	17.1	154.53	146.50	21.9	6,715	0.33%
2023/08/10	88.1	157.57	136.5	156.01	162.50	-48.4	6,461	-0.75%	大賣/
2023/08/09	55	151.55	64.4	154.37	158.00	-9.4	5,326	-0.18%
2023/08/08	5	147.90	5	141.00	144.00	0	4,987	0.00%
2023/08/07	6.1	143.89	12	146.83	148.50	-5.9	5,010	-0.12%
2023/08/04	15.1	139.32	22.2	134.09	143.50	-7.1	5,066	-0.14%
2023/08/02	3.2	134.78	50.4	142.00	131.50	-47.2	5,406	-0.87%
2023/08/01	19	145.32	5	150.00	146.00	14	5,476	0.26%
2023/07/31	3.1	152.35	78	159.47	148.00	-74.9	5,496	-1.36%
2023/07/28	0	0.00	2	156.50	164.00	-2	5,450	-0.04%
2023/07/27	2	147.00	1	149.00	149.50	1	5,415	0.02%
2023/07/26	63	150.67	20.1	150.51	145.00	42.9	5,375	0.80%
2023/07/25	23	149.11	48	149.99	147.50	-25	5,327	-0.47%
2023/07/24	30.2	160.37	8	162.18	158.00	22.2	5,275	0.42%
2023/07/21	0	0.00	19.8	150.99	151.50	-19.8	5,155	-0.38%
2023/07/20	9	136.00	10.2	133.77	138.00	-1.1	5,098	-0.02%
2023/07/19	37	134.84	94.2	134.37	133.00	-57.1	5,039	-1.13%
2023/07/18	122	120.14	318.1	119.30	126.50	-196.1	4,709	-4.16%	大買/大賣/鉅額交易
2023/07/17	13	119.58	60	119.98	120.00	-47	4,198	-1.12%
2023/07/14	7	109.50	9.2	109.50	109.50	-2.2	4,123	-0.05%
2023/07/13	5	99.90	31.3	99.90	99.90	-26.3	4,072	-0.64%
2023/07/12	5.7	90.43	26	90.13	90.90	-20.3	3,998	-0.51%
2023/07/11	25.3	90.84	6	90.58	90.50	19.3	3,940	0.49%
2023/07/10	12	87.32	3	87.57	87.50	9	3,896	0.23%
2023/07/07	10	87.94	5	88.00	87.50	5	3,883	0.13%
2023/07/06	18.1	91.74	4	92.60	90.00	14.1	3,837	0.37%
2023/07/05	2	90.40	24	92.25	93.00	-22	3,774	-0.58%
2023/07/04	28.4	90.81	37	90.75	91.00	-8.6	3,712	-0.23%
2023/07/03	64	92.22	70	92.15	91.10	-6	3,614	-0.17%
2023/06/30	115	87.96	133	88.36	88.30	-18	3,438	-0.52%	大買/大賣/
2023/06/29	11	84.03	16	83.44	83.60	-5	3,408	-0.15%
2023/06/28	10	82.33	31	82.40	82.20	-21	3,432	-0.61%
2023/06/27	39	84.24	22	83.62	80.80	17	3,425	0.50%
2023/06/26	29	87.77	35	87.50	87.40	-6	3,399	-0.18%
2023/06/21	125	87.49	79	86.40	88.30	46	3,312	1.39%	大買/
2023/06/20	0	0.00	1	80.80	80.80	-1	3,175	-0.03%
2023/06/19	4	80.00	14	79.24	79.70	-10	3,215	-0.31%
2023/06/16	25	80.81	13	80.67	80.30	12	3,199	0.38%
2023/06/15	34	84.04	23	84.36	83.50	11	3,147	0.35%
2023/06/14	17	81.84	12	82.83	82.20	5	3,022	0.17%
2023/06/13	9	81.39	10	81.56	81.10	-1	2,972	-0.03%
2023/06/12	16	79.89	9.3	80.66	80.60	6.8	2,919	0.23%
2023/06/09	24	80.17	46	79.65	80.20	-22	2,873	-0.77%
2023/06/08	27	82.85	21	82.65	81.50	6	2,795	0.21%
2023/06/07	59	81.41	78.1	83.30	83.80	-19.1	2,707	-0.71%
2023/06/06	11	77.55	17	78.36	77.50	-6	2,512	-0.24%
2023/06/05	30.1	78.86	39.1	78.17	78.40	-9	2,373	-0.38%
2023/06/02	8	71.51	29	72.43	72.20	-21	2,201	-0.95%
2023/06/01	2.1	71.50	0.1	71.60	71.60	2	2,181	0.09%
2023/05/31	0	0.00	0	72.50	72.10	0	2,175	0.00%
2023/05/30	0	0.00	2.1	73.07	73.20	-2.1	2,165	-0.10%
2023/05/29	1	73.00	1.1	73.47	73.50	-0.1	2,155	0.00%
2023/05/26	12	73.72	4	72.90	72.70	8	2,141	0.37%
2023/05/25	23	75.36	26	75.15	75.00	-3	2,093	-0.14%
2023/05/24	1	72.40	8	72.74	72.90	-7	2,000	-0.35%
2023/05/23	2	72.45	0	0.00	72.30	2	1,996	0.10%
2023/05/22	0	0.00	1	73.00	72.70	-1	1,997	-0.05%
2023/05/19	1	73.20	5	72.04	71.80	-4	2,004	-0.20%
2023/05/18	2	72.20	9	73.12	72.20	-7	2,040	-0.34%
2023/05/17	6	72.45	10	73.08	72.30	-4	2,036	-0.20%
2023/05/16	9.1	72.21	1	72.50	72.50	8.1	2,033	0.40%
2023/05/15	7	70.54	1	69.90	70.00	6	1,994	0.30%
2023/05/12	9	71.17	1	71.90	72.30	8	1,982	0.40%
2023/05/11	7	74.69	11	75.76	73.60	-4	1,944	-0.21%
2023/05/10	16	78.14	11	78.18	77.00	5	1,880	0.27%
2023/05/09	60.1	78.45	60	78.62	79.10	0	1,782	0.00%
2023/05/08	47	75.08	35	77.08	77.30	12	1,391	0.86%
2023/05/05	2	70.30	5.2	70.89	70.30	-3.2	1,294	-0.24%
2023/04/27	6	68.53	6	68.30	68.50	0	1,273	0.00%
2023/04/26	2	65.95	1	65.20	67.40	1	1,264	0.08%
2023/04/24	0	0.00	2	67.90	67.90	-2	1,245	-0.16%
2023/04/21	7	67.01	30	70.19	68.00	-23	1,234	-1.86%
2023/04/20	12	71.84	1.1	72.06	71.50	10.9	1,199	0.91%
2023/04/19	32	73.25	8	73.25	72.60	24	1,177	2.04%
2023/04/13	2	71.45	6	70.60	70.60	-4	1,100	-0.36%
2023/04/12	14	72.65	5	72.66	72.60	9	1,082	0.83%
2023/04/11	4	72.30	8	71.86	71.60	-4	1,065	-0.38%
2023/04/10	14	72.09	16	71.56	71.60	-2	1,054	-0.19%
2023/04/07	3	70.93	6	70.90	70.50	-3	1,032	-0.29%
2023/04/06	1	71.10	1	71.60	71.10	0	1,018	0.00%
2023/03/31	15	72.25	9	72.22	71.70	6	1,008	0.59%
2023/03/30	37	74.26	61	73.86	72.60	-24	984	-2.44%
2023/03/29	3	71.80	11	71.63	71.50	-8	859	-0.93%
2023/03/28	6	70.17	0	0.00	69.20	6	805	0.74%
2023/03/27	49	72.58	17	71.35	70.10	32	779	4.10%
2023/03/24	3	69.57	3	69.33	70.00	0	711	0.00%
2023/03/23	43	70.72	43	71.14	71.00	0	686	0.00%
2023/03/22	44	67.37	74	68.14	68.80	-30	548	-5.46%
2023/03/21	9	62.89	0	0.00	62.60	9	493	1.83%
2023/03/20	1	62.10	15	62.90	63.00	-14	490	-2.86%
2023/03/17	8	60.70	0	0.00	61.40	8	493	1.62%
2023/03/16	1	60.20	0	0.00	59.70	1	495	0.20%
2023/03/15	21	62.43	1	63.30	61.90	20	504	3.96%
2023/03/14	1	61.40	3	62.23	63.00	-2	517	-0.39%
2023/03/13	0	0.00	3	60.93	62.70	-3	535	-0.56%
2023/03/10	0	0.00	1	62.00	61.90	-1	548	-0.18%
2023/03/08	0	0.00	7	64.00	64.00	-7	569	-1.23%
2023/03/06	0	63.30	20	63.30	63.40	-20	557	-3.59%
2023/03/03	2	62.40	0	0.00	62.60	2	554	0.36%
2023/03/02	0	0.00	13	61.85	61.70	-13	550	-2.36%
2023/02/24	2	63.60	0	0.00	62.60	2	546	0.37%
2023/02/23	0	63.20	9	63.20	63.20	-9	547	-1.64%
2023/02/22	5	62.12	14	62.46	62.80	-9	551	-1.63%
2023/02/21	4	64.10	0	0.00	63.80	4	563	0.71%
2023/02/20	4	64.30	21	64.25	64.20	-17	574	-2.96%
2023/02/17	0	64.30	7.3	64.02	64.40	-7.3	569	-1.28%
2023/02/16	45.3	64.11	7	63.90	64.30	38.3	554	6.91%
2023/02/15	1	61.00	1	61.49	61.20	0	502	-0.01%
2023/02/14	3	59.53	0	0.00	60.80	3	509	0.59%
2023/02/13	5	59.50	0	0.00	59.40	5	504	0.99%
2023/02/10	1	61.30	0	0.00	60.20	1	505	0.20%
2023/02/09	0	0.00	34	59.94	61.70	-34	493	-6.88%
2023/02/08	0	0.00	1	60.00	59.20	-1	474	-0.21%
2023/02/07	1	58.90	7	59.23	59.40	-6	479	-1.25%
2023/02/06	2	60.30	8	59.64	59.20	-6	478	-1.25%
2023/02/03	4	59.25	7	59.73	59.40	-3	473	-0.63%
2023/02/02	2	59.65	41	58.63	58.80	-39	462	-8.43%
2023/02/01	11	58.45	16	58.64	59.60	-5	439	-1.14%
2023/01/31	71	56.72	23	56.23	56.10	48	421	11.39%
2023/01/30	5	52.82	0	0.00	52.80	5	408	1.22%
2023/01/17	8	52.13	0	0.00	51.90	8	409	1.96%
2023/01/16	7	52.36	0	0.00	52.30	7	409	1.71%
2023/01/13	8	52.56	1	52.60	53.00	7	413	1.69%
2023/01/12	2	52.90	0	0.00	52.90	2	412	0.48%
2023/01/10	0	0.00	5	53.60	53.50	-5	411	-1.22%
2023/01/04	1	52.60	0	0.00	53.10	1	426	0.23%
2023/01/03	1	51.60	0	0.00	52.60	1	428	0.23%
2022/12/28	10	53.08	0	0.00	53.00	10	427	2.34%
2022/12/27	6	53.80	0	0.00	54.00	6	426	1.41%
2022/12/22	1	53.30	0	0.00	54.20	1	431	0.23%
2022/12/20	1	55.50	1	55.20	52.80	0	439	0.00%
2022/12/16	1	55.60	1	55.50	55.80	0	451	0.00%
2022/12/15	1	57.20	7	57.20	56.70	-6	449	-1.33%
2022/12/14	1	57.00	5	56.50	57.10	-4	449	-0.89%
2022/12/13	1	56.50	7	56.50	55.70	-6	448	-1.34%
2022/12/12	1	55.70	0.5	55.80	55.90	0.5	448	0.11%
2022/12/09	1	56.20	3	56.33	56.30	-2	447	-0.45%
2022/12/08	1	57.10	0	0.00	58.10	1	438	0.23%
2022/12/07	0	0.00	7	60.34	57.60	-7	433	-1.61%
2022/12/06	12	59.99	13	60.12	59.40	-1	416	-0.24%
2022/12/05	3	59.40	30	59.97	59.40	-27	399	-6.75%
2022/12/02	5	58.60	12	58.20	58.30	-7	376	-1.86%
2022/12/01	2	57.50	1	55.90	57.50	1	357	0.28%
2022/11/21	1	54.59	0	0.00	53.40	1	320	0.31%
2022/11/18	0	54.00	40	54.84	53.80	-40	317	-12.61%
2022/11/17	1	54.10	3	55.40	54.40	-2	311	-0.64%
2022/11/16	55	55.13	38.6	55.07	55.40	16.5	292	5.62%
2022/11/15	1	51.90	7	52.24	51.90	-6	278	-2.16%
2022/11/14	16	51.34	10	51.12	51.60	6	281	2.13%
2022/11/11	23	52.29	0	0.00	50.80	23	284	8.08%
2022/11/10	26	51.57	11	52.04	51.00	15	276	5.42%
2022/11/09	1	49.75	15	52.30	52.30	-14	258	-5.42%
2022/11/08	0	0.00	2	48.40	47.60	-2	253	-0.79%
2022/11/03	2	47.90	8.1	47.31	47.55	-6.1	260	-2.34%
2022/11/02	0	0.00	7.4	46.29	47.30	-7.4	257	-2.87%
2022/11/01	1	46.10	3	45.90	45.90	-2	255	-0.78%
2022/10/31	1	43.90	18	44.97	45.70	-17	255	-6.65%
2022/10/28	0	0.00	10	43.54	43.30	-10	253	-3.94%
2022/10/26	1	44.25	0	0.00	44.00	1	253	0.39%
2022/10/21	14	44.47	0	0.00	44.40	14	253	5.51%
2022/10/20	2	46.00	0	0.00	45.75	2	250	0.80%
2022/10/19	1	46.50	1	47.15	46.30	0	252	0.00%
2022/10/18	0	0.00	1	46.80	47.00	-1	252	-0.40%
2022/10/17	3	45.23	1	45.00	45.80	2	264	0.76%
2022/10/14	0	0.00	1	45.60	45.80	-1	271	-0.37%
2022/10/13	1	46.00	2	46.10	44.00	-1	274	-0.36%
2022/10/12	10	47.08	0	0.00	46.85	10	271	3.69%
2022/10/11	8	48.23	0	0.00	47.70	8	271	2.95%
2022/10/07	4	49.55	0	0.00	49.70	4	270	1.48%
2022/10/05	1	50.20	0	0.00	49.70	1	272	0.37%
2022/10/04	2	50.00	1	50.40	50.20	1	272	0.37%
2022/10/03	5	48.90	0	0.00	49.05	5	273	1.83%
2022/09/28	1.5	48.93	0	0.00	47.00	1.5	283	0.54%
2022/09/27	0	0.00	0.1	50.20	50.70	-0.1	285	-0.02%
2022/09/26	2	50.80	5	49.70	49.70	-3	288	-1.04%
2022/09/23	2	54.75	0	0.00	54.50	2	291	0.69%
2022/09/21	3	56.73	0	0.00	56.50	3	296	1.01%
2022/09/20	6	57.50	0	0.00	57.30	6	298	2.01%
2022/09/19	0	0.00	1	57.80	57.30	-1	304	-0.33%
2022/09/16	0	0.00	1	59.40	58.90	-1	307	-0.33%
2022/09/15	1	60.80	0	0.00	60.00	1	319	0.31%
2022/09/13	1	60.70	0	0.00	59.30	1	323	0.31%
2022/09/02	2	61.20	0	0.00	61.10	2	356	0.56%
2022/08/30	0	0.00	1	61.50	61.50	-1	366	-0.27%
2022/08/26	1	62.50	1	62.50	63.00	0	368	0.00%
2022/08/25	1	62.60	0	0.00	62.10	1	369	0.27%
2022/08/24	0	0.00	7	61.50	61.70	-7	374	-1.87%
2022/08/23	1	61.80	0	0.00	61.10	1	377	0.26%
2022/08/22	0	0.00	1	62.50	61.90	-1	383	-0.26%
2022/08/19	10	62.70	5	64.00	63.30	5	385	1.30%
2022/08/16	9	61.90	0	0.00	61.70	9	390	2.31%
2022/08/15	15	61.36	0	0.00	62.00	15	399	3.76%
2022/08/12	2	60.70	0	0.00	60.50	2	408	0.49%
2022/08/11	0	0.00	13	58.75	59.60	-13	408	-3.18%
2022/08/10	6	58.10	1	58.10	57.80	5	412	1.21%
2022/08/09	1	58.40	2	58.00	58.50	-1	412	-0.24%
2022/08/05	0	0.00	1	56.80	56.70	-1	418	-0.24%
2022/08/04	1	55.40	0	0.00	55.60	1	420	0.24%
2022/08/02	1	56.70	0	0.00	56.50	1	430	0.23%
2022/08/01	5	58.56	0	0.00	58.20	5	432	1.16%
2022/07/22	17	59.86	0	0.00	58.00	17	451	3.77%
2022/07/21	0	0.00	3	62.50	63.00	-3	455	-0.66%
2022/07/20	2	60.70	0	0.00	60.70	2	455	0.44%
2022/07/18	0	0.00	16	59.11	59.10	-16	478	-3.34%
2022/07/15	4	58.00	0	0.00	58.50	4	480	0.83%
2022/07/14	1	58.60	0	0.00	58.50	1	483	0.21%
2022/07/11	2	59.95	0	0.00	59.50	2	515	0.39%
2022/07/08	7	60.30	8	60.25	60.70	-1	521	-0.19%
2022/07/07	3	58.47	2	58.40	58.80	1	531	0.19%
2022/07/06	5	56.50	0	0.00	56.00	5	552	0.90%
2022/07/05	2	57.85	0	0.00	57.70	2	600	0.33%
2022/07/01	4	57.38	1	57.50	55.60	3	666	0.45%
2022/06/29	0	0.00	6	64.58	64.20	-6	784	-0.76%
2022/06/27	10	66.36	13	66.35	67.00	-3	883	-0.34%
2022/06/24	5	63.88	0	0.00	63.20	5	898	0.56%
2022/06/23	9	62.60	28	62.64	62.20	-19	896	-2.12%
2022/06/22	6	66.45	0	0.00	64.10	6	889	0.67%
2022/06/21	4	66.30	0	0.00	67.20	4	892	0.45%
2022/06/20	17	66.13	30	65.47	65.30	-13	907	-1.43%
2022/06/17	6	69.00	0	0.00	69.30	6	912	0.66%
2022/06/16	2	72.90	1	74.30	71.10	1	905	0.11%
2022/06/15	1	73.20	3	73.80	72.80	-2	901	-0.22%
2022/06/13	9	72.37	9	72.56	73.40	0	907	0.00%
2022/06/09	5	74.20	1	74.70	74.20	4	909	0.44%
2022/06/08	0	0.00	2	75.00	74.60	-2	913	-0.22%
2022/06/07	0	0.00	2.1	73.60	74.10	-2.1	918	-0.22%
2022/06/02	1	73.60	7.1	73.78	73.70	-6.1	935	-0.65%
2022/06/01	7	72.73	10	73.38	73.50	-3	948	-0.32%
2022/05/31	0	0.00	1	72.80	72.50	-1	947	-0.11%
2022/05/30	0	0.00	8	72.21	72.30	-8	945	-0.85%
2022/05/26	2	70.10	0	0.00	69.20	2	947	0.21%
2022/05/25	6	70.57	2	72.50	70.80	4	950	0.42%
2022/05/24	3.4	70.47	1	70.50	70.20	2.4	965	0.25%
2022/05/23	14.3	72.64	0	0.00	72.00	14.3	972	1.47%
2022/05/20	6	71.25	10	71.84	73.20	-4	985	-0.41%
2022/05/19	0	0.00	14	70.55	71.00	-14	984	-1.42%
2022/05/18	0	0.00	4	72.00	72.20	-4	988	-0.40%
2022/05/17	11	69.85	0	0.00	69.80	11	1,015	1.08%
2022/05/16	9	69.07	0	0.00	68.90	9	1,020	0.88%
2022/05/13	4	69.30	1	69.80	69.00	3	1,023	0.29%
2022/05/12	3	70.23	0	0.00	70.00	3	1,022	0.29%
2022/05/11	0	0.00	1	71.00	70.80	-1	1,025	-0.10%
2022/05/10	4	69.15	3	70.70	70.70	1	1,056	0.09%
2022/05/09	2	70.90	1	70.80	70.80	1	1,059	0.09%
2022/05/06	1.1	72.91	14	72.82	72.70	-12.9	1,074	-1.20%
2022/05/05	0	0.00	5	74.72	74.70	-5	1,102	-0.45%
2022/05/04	2	73.65	5	73.04	74.10	-3	1,107	-0.27%
2022/05/03	1	72.50	1	71.80	71.80	0	1,116	0.00%
2022/04/29	1	73.30	10	73.10	72.80	-9	1,130	-0.80%
2022/04/28	0	0.00	5	72.60	72.60	-5	1,147	-0.44%
2022/04/27	6	71.25	11	72.56	73.00	-5	1,153	-0.43%
2022/04/26	0	0.00	3	73.97	74.20	-3	1,147	-0.26%
2022/04/25	0	0.00	7.1	74.90	74.90	-7.1	1,157	-0.61%
2022/04/22	9	77.00	1	77.70	77.00	8	1,165	0.69%
2022/04/21	2	79.45	0	0.00	79.10	2	1,167	0.17%
2022/04/20	0	0.00	13	79.21	79.00	-13	1,182	-1.10%
2022/04/18	2	78.85	0	0.00	78.70	2	1,219	0.16%
2022/04/15	0	0.00	15	79.67	80.10	-15	1,240	-1.21%
2022/04/13	1	83.80	0	0.00	83.40	1	1,257	0.08%
2022/04/12	2	83.50	0	0.00	83.40	2	1,263	0.16%
2022/04/11	23	84.76	18	84.26	83.10	5	1,252	0.40%
2022/04/08	5	86.96	23	87.72	87.30	-18	1,213	-1.48%
2022/04/07	19.5	87.91	4	87.75	86.40	15.5	1,193	1.30%
2022/04/06	54	88.81	61	87.85	88.90	-7	1,156	-0.61%
2022/04/01	10	87.71	81	88.59	89.30	-71	1,112	-6.38%
2022/03/31	43	85.18	4	86.55	86.50	39	1,038	3.75%
2022/03/30	43	83.22	19	82.55	82.90	24	1,003	2.39%
2022/03/29	0	0.00	2	80.75	81.30	-2	1,059	-0.19%
2022/03/28	4	76.45	2	77.40	77.50	2	1,117	0.18%
2022/03/25	1	77.70	1	78.00	77.80	0	1,141	0.00%
2022/03/24	2	78.30	0	0.00	78.10	2	1,159	0.17%
2022/03/23	3	78.83	4	79.60	79.20	-1	1,189	-0.08%
2022/03/22	9	77.86	2	77.85	78.20	7	1,205	0.58%
2022/03/18	0.3	76.00	3	77.00	77.00	-2.7	1,275	-0.21%
2022/03/17	3	76.07	0	0.00	76.30	3	1,319	0.23%
2022/03/16	0	0.00	1	74.30	74.30	-1	1,379	-0.07%
2022/03/15	1	74.50	4	74.08	74.30	-3	1,485	-0.20%
2022/03/11	1	76.50	8	75.50	75.70	-7	1,624	-0.43%
2022/03/09	9	75.03	48	75.26	75.00	-39	1,908	-2.04%
2022/03/08	5	75.94	3	75.30	74.40	2	2,088	0.10%
2022/03/07	8	76.20	1	76.50	75.80	7	2,543	0.28%
2022/03/04	0	0.00	0	79.60	79.50	0	2,806	0.00%
2022/03/03	1	81.00	5	80.60	80.60	-4	2,871	-0.14%
2022/02/25	0.5	79.87	0	0.00	79.80	0.5	3,176	0.02%
2022/02/24	2	78.85	2	80.30	79.20	0	3,294	0.00%
2022/02/23	0	0.00	1	82.70	82.80	-1	3,442	-0.03%
2022/02/22	1	85.00	40	82.45	81.70	-39	3,734	-1.04%
2022/02/21	1	85.30	15	85.16	86.10	-14	3,798	-0.37%
2022/02/18	0	0.00	0	84.00	84.90	0	3,800	0.00%
2022/02/17	8	85.88	15	85.11	84.20	-7	3,812	-0.18%
2022/02/16	0	0.00	1	83.90	83.60	-1	3,810	-0.03%
2022/02/15	21	82.29	1	83.00	82.00	20	3,817	0.52%
2022/02/14	0	0.00	5	80.90	81.00	-5	3,816	-0.13%
2022/02/11	5	82.86	20	82.80	82.60	-15	3,817	-0.39%
2022/02/10	16	84.44	1	83.50	83.30	15	3,824	0.39%
2022/02/08	13	85.26	0	0.00	84.80	13	3,783	0.34%
2022/02/07	45	83.14	1.2	80.33	84.80	43.8	3,768	1.16%
2022/01/26	7	78.91	7	78.76	78.50	0	3,741	0.00%
2022/01/25	1	78.30	0	78.50	78.00	1	3,756	0.03%
2022/01/24	7	78.97	0	79.70	79.80	7	3,770	0.19%
2022/01/21	3	80.60	5	82.06	80.30	-2	3,760	-0.05%
2022/01/20	2	82.15	0	0.00	82.20	2	3,755	0.05%
2022/01/19	4	82.78	1	83.10	83.40	3	3,754	0.08%
2022/01/18	8	83.21	40	82.95	82.50	-32	3,753	-0.85%
2022/01/17	6	79.73	2.1	81.72	82.50	3.9	3,741	0.10%
2022/01/14	5	78.00	3	78.20	78.50	2	3,729	0.05%
2022/01/13	4	80.45	0	0.00	81.20	4	3,713	0.11%
2022/01/12	0	0.00	1	80.90	80.20	-1	3,699	-0.03%
2022/01/11	5	83.14	0	0.00	82.00	5	3,687	0.14%
2022/01/10	4	85.58	2	85.55	85.00	2	3,673	0.05%
2022/01/07	9	86.89	2	86.10	86.70	7	3,650	0.19%
2022/01/06	0	0.00	2	87.90	88.40	-2	3,630	-0.06%
2022/01/05	18	88.54	1	90.10	88.40	17	3,644	0.47%
2022/01/04	7	90.51	4	90.60	90.00	3	3,652	0.08%
2022/01/03	6	90.95	0	0.00	90.60	6	3,699	0.16%
2021/12/30	1.1	90.61	1	91.20	90.90	0.1	3,733	0.00%
2021/12/29	2	91.20	4	91.15	91.00	-2	3,749	-0.05%
2021/12/28	2	90.20	0	0.00	90.20	2	3,751	0.05%
2021/12/27	2	90.95	2	91.00	90.70	0	3,778	0.00%
2021/12/24	3	91.17	7	91.10	90.70	-4	3,779	-0.11%
2021/12/23	20	94.72	10	94.77	92.60	10	3,750	0.27%
2021/12/22	33	92.92	7	93.30	93.40	26	3,668	0.71%
2021/12/21	7	88.41	1	87.20	89.10	6	3,593	0.17%
2021/12/20	2	86.70	0	0.00	86.90	2	3,573	0.06%
2021/12/17	6	88.70	1	89.20	88.10	5	3,553	0.14%
2021/12/16	6	88.48	0	88.00	87.50	6	3,522	0.17%
2021/12/15	5	88.24	21	88.21	88.30	-16	3,499	-0.46%
2021/12/14	11.5	88.98	18	87.26	87.20	-6.5	3,468	-0.19%
2021/12/13	3.1	91.51	5	90.56	91.00	-1.9	3,422	-0.06%
2021/12/10	8.7	92.98	14	92.51	91.50	-5.3	3,420	-0.15%
2021/12/09	22	95.29	77	95.44	94.20	-55	3,357	-1.64%
2021/12/08	62	99.80	52.4	99.45	98.80	9.6	3,259	0.29%
2021/12/07	13	99.92	6	99.63	99.70	7	3,216	0.22%
2021/12/06	15	103.50	49	106.60	103.00	-34	3,132	-1.09%
2021/12/03	51	102.19	14	103.46	105.00	37	2,971	1.25%
2021/12/02	135	101.78	75.3	103.72	101.00	59.7	2,841	2.10%	大買/
2021/12/01	99	103.40	100.2	104.05	103.00	-1.2	2,660	-0.04%
2021/11/30	65	98.38	74.9	98.99	98.10	-9.9	2,197	-0.45%
2021/11/29	23.2	89.06	33.1	88.30	91.30	-9.9	1,933	-0.51%
2021/11/26	51	95.03	18	94.55	93.00	33	1,888	1.75%
2021/11/25	23.2	95.44	12	94.88	97.00	11.2	1,821	0.62%
2021/11/24	60	97.98	34	98.42	97.00	26	1,756	1.48%
2021/11/23	24.2	96.70	37	95.26	93.50	-12.9	1,586	-0.81%
2021/11/22	21.1	94.19	23	94.76	95.70	-1.9	1,465	-0.13%
2021/11/19	34.1	89.96	68.1	89.58	92.00	-33.9	1,311	-2.59%
2021/11/18	3	80.00	11	85.04	85.30	-8	1,017	-0.79%
2021/11/17	1	77.30	8	78.06	77.60	-7	939	-0.74%
2021/11/16	3	76.90	8.2	77.42	77.40	-5.2	946	-0.54%
2021/11/15	57	76.78	4	77.83	77.40	53	938	5.65%
2021/11/12	1	75.30	1	74.90	74.90	0	937	0.00%
2021/11/11	5	73.56	1	73.70	72.60	4	932	0.43%
2021/11/10	8.2	74.43	50	73.25	73.40	-41.8	938	-4.46%
2021/11/09	7	74.93	1	74.50	74.90	6	939	0.64%
2021/11/08	1	73.10	0	0.00	73.00	1	942	0.11%
2021/11/05	5	73.40	1	73.50	73.30	4	985	0.41%
2021/11/04	2.7	73.89	2	73.90	73.30	0.7	991	0.07%
2021/11/03	16.6	73.90	1	73.60	74.00	15.6	1,002	1.55%
2021/11/02	17	74.66	24.1	75.93	73.80	-7.1	1,006	-0.71%
2021/11/01	2	75.30	18.5	74.34	75.20	-16.5	987	-1.67%
2021/10/29	4	71.83	0	0.00	71.70	4	973	0.41%
2021/10/28	3	72.23	9	73.09	72.00	-6	981	-0.61%
2021/10/27	4.7	71.03	6	70.08	71.10	-1.3	971	-0.13%
2021/10/25	2.1	70.31	7	70.39	70.10	-4.9	975	-0.50%
2021/10/22	41	70.78	6	70.92	70.70	35	1,003	3.49%
2021/10/21	1	72.00	1	71.90	70.60	0	1,033	0.00%
2021/10/19	0	0.00	1	69.80	71.10	-1	1,111	-0.09%
2021/10/15	2	70.50	0	0.00	70.00	2	1,170	0.17%
2021/10/14	8	68.79	8	68.75	69.20	0	1,235	0.00%
2021/10/13	18	69.77	13	70.22	69.60	5	1,416	0.35%
2021/10/12	15	73.60	62	74.87	72.90	-47	1,581	-2.97%
2021/10/08	38	76.94	10	78.60	77.10	28	1,596	1.75%
2021/10/07	13	78.44	27	78.46	80.20	-14	1,687	-0.83%
2021/10/06	1	73.00	19	73.68	74.00	-18	1,725	-1.04%
2021/10/05	17.2	70.51	32	70.64	70.50	-14.8	1,716	-0.86%
2021/10/04	69	73.45	49.1	72.88	72.70	19.9	1,724	1.15%
2021/10/01	11	69.64	6	70.93	68.10	5	1,752	0.29%
2021/09/30	1	72.20	0	0.00	72.10	1	1,753	0.06%
2021/09/29	4	72.35	2	71.10	72.10	2	1,763	0.11%
2021/09/28	20	73.56	9	73.41	74.00	11	1,766	0.62%
2021/09/27	4	74.58	1	73.40	73.80	3	1,770	0.17%
2021/09/24	0	0.00	3	72.70	73.00	-3	1,771	-0.17%
2021/09/23	1.3	71.15	30	71.63	71.90	-28.7	1,780	-1.61%
2021/09/22	6	75.87	15	75.77	75.20	-9	1,786	-0.50%
2021/09/17	24	76.93	0	0.00	76.50	24	1,789	1.34%
2021/09/16	22	76.95	2	77.10	76.20	20	1,799	1.11%
2021/09/15	3	76.37	55	77.71	75.30	-52	1,802	-2.88%
2021/09/14	0	83.00	11.2	83.08	83.40	-11.2	1,767	-0.63%
2021/09/13	1	84.50	0	0.00	82.50	1	1,790	0.06%
2021/09/09	0	0.00	2	83.20	82.70	-2	1,879	-0.11%
2021/09/08	1	79.20	0	0.00	79.20	1	1,890	0.05%
2021/09/07	3	82.03	2	80.60	81.70	1	1,903	0.05%
2021/09/06	2	82.00	2	82.85	82.00	0	1,909	0.00%
2021/09/03	3	84.53	1	84.20	84.20	2	1,927	0.10%
2021/09/02	0	0.00	21	85.68	85.30	-21	1,977	-1.06%
2021/08/31	2	80.85	0	0.00	80.80	2	1,995	0.10%
2021/08/30	1	80.80	0	0.00	81.50	1	2,018	0.05%
2021/08/27	1	81.60	0	0.00	81.40	1	2,060	0.05%
2021/08/25	21	80.78	7	79.96	82.00	14	2,160	0.65%
2021/08/24	17	78.69	2	79.20	78.00	15	2,173	0.69%
2021/08/23	13	77.55	1	76.00	77.60	12	2,200	0.55%
2021/08/20	4	72.40	6	73.40	72.60	-2	2,207	-0.09%
2021/08/19	3.1	75.35	38	74.71	74.00	-34.9	2,226	-1.57%
2021/08/18	12	75.18	6	76.45	78.80	6	2,251	0.27%
2021/08/17	1	79.60	12	80.35	79.00	-11	2,264	-0.49%
2021/08/16	4	80.65	3	79.87	79.90	1	2,284	0.04%
2021/08/13	6	81.68	5	81.92	82.20	1	2,315	0.04%
2021/08/12	5	84.02	7	84.07	84.00	-2	2,330	-0.09%
2021/08/11	14	81.89	5	85.98	82.50	9	2,359	0.38%
2021/08/10	2.1	87.98	6	88.93	87.80	-3.9	2,348	-0.17%
2021/08/09	7	88.96	5	88.50	88.50	2	2,387	0.08%
2021/08/06	2.1	90.96	3	91.93	90.60	-0.9	2,412	-0.04%
2021/08/05	6	91.68	19	91.62	91.50	-13	2,480	-0.52%
2021/08/04	6	91.05	6	91.57	91.30	0	2,554	0.00%
2021/08/03	5	93.54	2	93.90	92.50	3	2,609	0.11%
2021/08/02	7	92.47	0	0.00	92.00	7	2,619	0.27%
2021/07/30	6	94.95	6	94.40	93.00	0	2,667	0.00%
2021/07/29	2	93.64	1.2	93.00	93.50	0.8	2,711	0.03%
2021/07/28	14	92.34	5	92.82	92.00	9	2,771	0.32%
2021/07/27	23.3	97.25	18	96.32	94.50	5.3	2,816	0.19%
2021/07/26	4	98.20	8	98.73	98.00	-4	2,840	-0.14%
2021/07/23	9.2	101.71	4	107.48	101.00	5.2	2,827	0.18%
2021/07/22	9	103.94	0	0.00	104.50	9	2,823	0.32%
2021/07/21	36	107.65	7	105.43	106.00	29	2,844	1.02%
2021/07/20	31	105.82	5	107.40	104.50	26	2,851	0.91%
2021/07/19	47.5	110.44	74	106.84	109.50	-26.5	2,850	-0.93%
2021/07/16	24.2	107.12	45	106.36	107.50	-20.8	2,798	-0.74%
2021/07/15	24	98.38	23	98.71	97.80	1	2,827	0.03%
2021/07/14	43	103.90	46	102.40	101.50	-3	2,897	-0.10%
2021/07/13	26	99.39	36.1	97.67	100.50	-10.1	2,776	-0.36%
2021/07/12	0	0.00	11	90.93	91.50	-11	2,743	-0.40%
2021/07/09	13	90.72	5	91.01	90.40	8	2,809	0.28%
2021/07/08	19	90.72	29.2	92.00	92.80	-10.2	2,879	-0.35%
2021/07/07	1.1	87.15	6.1	86.61	86.10	-5	2,880	-0.17%
2021/07/06	1	88.70	3	87.57	87.50	-2	2,934	-0.07%
2021/07/02	1	87.90	0	0.00	87.80	1	3,248	0.03%
2021/07/01	3	88.10	1	88.30	88.00	2	3,366	0.06%
2021/06/30	1	89.60	0	0.00	88.80	1	3,461	0.03%
2021/06/29	2	88.35	0	0.00	88.30	2	3,637	0.05%
2021/06/28	6	88.25	2	87.80	88.00	4	3,869	0.10%
2021/06/25	5.1	89.42	0	0.00	89.20	5.1	3,896	0.13%
2021/06/23	5.1	89.88	5	89.98	89.60	0.1	4,010	0.00%
2021/06/22	12	90.89	0	0.00	88.60	12	4,093	0.29%
2021/06/21	8	91.54	0	0.00	90.40	8	4,078	0.20%
2021/06/18	0	0.00	22	96.16	94.40	-22	4,072	-0.54%
2021/06/17	15	92.50	24	91.22	93.30	-9	4,036	-0.22%
2021/06/15	22.1	92.68	1	92.03	92.70	21.1	4,098	0.51%
2021/06/11	5	92.00	20	93.83	91.70	-15	4,145	-0.36%
2021/06/10	26	91.93	32	92.76	92.90	-6	4,212	-0.14%
2021/06/09	46	91.68	18	92.04	89.00	28	4,316	0.65%
2021/06/08	10	89.19	3	88.93	88.70	7	4,495	0.16%
2021/06/07	8	87.89	7	89.21	88.60	1	4,724	0.02%
2021/06/04	17	88.65	0.1	90.00	88.00	17	5,022	0.34%
2021/06/03	4	92.08	43.1	90.87	91.80	-39.1	5,016	-0.78%
2021/06/02	23	95.26	55	95.75	92.40	-32	5,037	-0.64%
2021/06/01	5	92.26	3.1	93.76	92.40	2	4,977	0.04%
2021/05/31	56	91.80	31.1	91.57	92.70	25	4,973	0.50%
2021/05/28	5	90.06	0	0.00	89.10	5	4,974	0.10%
2021/05/27	2	89.20	5	89.16	88.80	-3	5,005	-0.06%
2021/05/26	44	92.54	130.9	94.12	93.20	-86.9	5,020	-1.73%	大賣/
2021/05/25	115	92.21	18	92.07	93.50	97	5,013	1.93%	大買/
2021/05/24	40.4	87.83	2	88.00	87.00	38.4	5,033	0.76%
2021/05/21	25	85.54	18.4	84.39	85.80	6.6	5,051	0.13%
2021/05/20	6	81.03	15.1	82.64	80.60	-9.1	5,217	-0.17%
2021/05/19	22	81.48	50	81.92	83.80	-28	5,456	-0.51%
2021/05/18	9	80.58	14	81.40	81.80	-5	5,571	-0.09%
2021/05/17	18	76.99	22.1	80.76	74.40	-4.1	5,612	-0.07%
2021/05/14	15	80.61	12.1	84.88	80.20	2.9	5,842	0.05%
2021/05/13	28.1	72.90	20	80.43	81.50	8.1	5,897	0.14%
2021/05/12	30.1	80.31	58	84.34	79.40	-27.9	5,836	-0.48%
2021/05/11	15	88.26	9	90.40	88.20	6	5,776	0.10%
2021/05/10	5	98.46	4	97.93	97.90	1	5,741	0.02%
2021/05/07	22	99.40	39	100.65	102.00	-17	5,737	-0.30%
2021/05/06	21	98.37	49	99.89	98.40	-28	5,703	-0.49%
2021/05/05	63	104.16	19	105.94	99.90	44	5,670	0.78%
2021/05/04	45.1	103.34	36.1	103.47	101.50	9	5,632	0.16%
2021/05/03	72.2	114.48	44	114.61	111.50	28.2	5,593	0.50%
2021/04/29	26.1	118.16	11	119.36	120.50	15.1	5,597	0.27%
2021/04/28	30	119.43	8	119.13	118.50	22	5,589	0.39%
2021/04/27	45	120.30	58	122.34	118.50	-13	5,605	-0.23%
2021/04/26	64	126.03	48	126.25	123.00	16	5,649	0.28%
2021/04/23	54	122.94	38.5	125.35	124.00	15.5	5,628	0.28%
2021/04/22	116	127.04	67.5	130.40	123.00	48.5	5,613	0.86%	大買/
2021/04/21	61	132.61	66	133.11	133.50	-5	5,558	-0.09%
2021/04/20	41	128.15	65	126.71	130.50	-24	5,448	-0.44%
2021/04/19	11.1	119.68	42	120.67	119.00	-31	5,428	-0.57%
2021/04/16	48	122.82	17	123.32	121.50	31	5,522	0.56%
2021/04/15	41	123.48	63	121.71	125.00	-22	5,592	-0.39%
2021/04/14	39	118.60	86	116.62	116.00	-47	5,564	-0.84%
2021/04/13	94.1	125.94	53.1	126.26	120.00	41	5,539	0.74%
2021/04/12	14	127.21	30	127.17	124.50	-16	5,574	-0.29%
2021/04/09	68.1	133.42	5	131.20	128.50	63.1	5,538	1.14%
2021/04/08	18	133.75	57	132.86	136.50	-39	5,427	-0.72%
2021/04/07	49	124.36	79	122.94	127.50	-30	5,213	-0.58%
2021/04/06	21.1	120.24	83	120.10	118.50	-62	5,096	-1.22%
2021/04/01	134.1	122.31	45	122.53	118.50	89.1	5,014	1.78%	大買/
2021/03/31	52	119.54	145.1	118.17	123.50	-93.1	4,871	-1.91%	大賣/
2021/03/30	20.1	111.86	50	112.36	112.50	-29.9	4,673	-0.64%
2021/03/29	43.5	111.76	120	113.03	110.50	-76.5	4,642	-1.65%	大賣/
2021/03/26	2	109.00	59	109.53	109.50	-57	4,574	-1.25%
2021/03/25	54	109.75	72	106.92	106.50	-18	4,530	-0.40%
2021/03/24	4	103.75	11.1	103.18	103.00	-7.1	4,451	-0.16%
2021/03/23	13	103.38	2	102.00	103.00	11	4,449	0.25%
2021/03/22	27	106.17	20	104.50	104.50	7	4,425	0.16%
2021/03/19	23	105.93	99	106.12	106.50	-76	4,403	-1.73%
2021/03/18	7	103.64	29	104.12	105.00	-22	4,363	-0.50%
2021/03/17	15	102.57	1	103.00	104.50	14	4,317	0.32%
2021/03/16	54	104.42	15	101.50	101.50	39	4,270	0.91%
2021/03/15	121	102.01	137.5	102.01	101.00	-16.5	4,202	-0.39%	大買/大賣/
2021/03/12	60	110.31	17	109.21	108.00	43	4,058	1.06%
2021/03/11	531	115.51	448	112.83	116.00	83	3,863	2.15%	大買/大賣/
2021/03/10	1,310	118.87	1,080	117.91	105.50	230	3,656	6.29%	大買/大賣/鉅額交易
2021/03/09	5	107.20	34	107.82	108.50	-29	3,345	-0.87%
2021/03/08	7	111.43	3	113.33	111.00	4	3,316	0.12%
2021/03/05	2	107.50	11	108.95	108.50	-9	3,278	-0.27%
2021/03/04	5	108.50	13	109.12	109.00	-8	3,270	-0.24%
2021/03/03	4	104.25	2	107.75	107.00	2	3,269	0.06%
2021/03/02	25	112.16	2	113.25	106.00	23	3,270	0.70%
2021/02/26	46	111.92	17	109.79	112.00	29	3,245	0.89%
2021/02/25	5	106.90	2	110.00	108.50	3	3,203	0.09%
2021/02/24	19	105.95	39.1	104.51	105.00	-20.1	3,189	-0.63%
2021/02/23	25	109.02	9	110.00	112.50	16	3,132	0.51%
2021/02/22	25	106.20	96	112.39	113.00	-71	3,107	-2.29%
2021/02/19	92.1	108.02	20.3	105.10	103.00	71.9	2,950	2.44%
2021/02/18	57	100.32	40.1	99.15	104.00	16.9	2,701	0.63%
2021/02/17	55	93.42	1	91.10	94.70	54	2,564	2.11%
2021/02/05	20.1	86.05	67.3	86.32	86.10	-47.2	2,517	-1.88%
2021/02/04	2	78.35	10.1	80.09	80.80	-8.1	2,348	-0.34%
2021/02/03	1	76.30	0	0.00	76.00	1	2,268	0.04%
2021/02/02	1	74.40	1	74.70	75.90	0	2,285	0.00%
2021/02/01	1	75.30	5	75.68	73.00	-4	2,305	-0.17%
2021/01/29	0	0.00	2	77.40	76.90	-2	2,315	-0.09%
2021/01/27	0	0.00	15.1	78.00	78.20	-15.1	2,352	-0.64%
2021/01/26	1	77.90	1	77.90	77.10	0	2,335	0.00%
2021/01/25	6	79.87	35	79.90	80.40	-29	2,312	-1.25%
2021/01/22	22	80.55	0.1	80.00	81.00	21.9	2,284	0.96%
2021/01/21	0	0.00	1	78.20	78.00	-1	2,249	-0.04%
2021/01/20	12	78.43	8	77.83	76.00	4	2,242	0.18%
2021/01/19	32	82.23	1	82.00	81.00	31	2,237	1.39%
2021/01/18	0	0.00	60	77.67	79.80	-60	2,169	-2.77%
2021/01/15	1	78.00	11	79.56	78.00	-10	2,147	-0.47%
2021/01/14	115	80.86	4	80.63	80.10	111	2,122	5.23%	大買/鉅額交易
2021/01/13	56	79.24	92	79.67	80.50	-36	2,050	-1.76%
2021/01/12	18	77.15	6	78.90	76.50	12	1,950	0.62%
2021/01/11	26	78.23	18	78.60	77.80	8	1,871	0.43%
2021/01/08	6.3	76.75	4	75.95	75.90	2.3	1,773	0.13%
2021/01/07	5	72.88	2	73.40	73.20	3	1,668	0.18%
2021/01/06	0	0.00	1	73.50	71.00	-1	1,632	-0.06%
2021/01/05	1	74.00	10	70.93	72.80	-9	1,582	-0.57%
2021/01/04	0	0.00	3	67.37	69.20	-3	1,534	-0.20%
2020/12/31	1	67.10	0	0.00	66.90	1	1,533	0.07%
2020/12/30	0	0.00	10	65.10	65.70	-10	1,544	-0.65%
2020/12/29	0	0.00	1	66.60	65.60	-1	1,570	-0.06%
2020/12/28	1.2	66.36	1	66.70	66.40	0.2	1,577	0.01%
2020/12/25	1	68.30	1	68.60	67.70	0	1,576	0.00%
2020/12/24	0	0.00	2	66.40	66.60	-2	1,544	-0.13%
2020/12/23	0	0.00	1	61.50	62.20	-1	1,515	-0.07%
2020/12/22	10	61.70	0	0.00	61.10	10	1,549	0.65%
2020/12/21	1	62.20	0	0.00	62.60	1	1,583	0.06%
2020/12/18	2	63.40	0	0.00	63.30	2	1,619	0.12%
2020/12/17	1	63.90	0	0.00	63.30	1	1,638	0.06%
2020/12/11	2	65.55	0	0.00	65.10	2	1,771	0.11%
2020/12/10	1	66.60	0	0.00	66.80	1	1,775	0.06%
2020/12/09	1	67.10	1	68.00	68.00	0	1,783	0.00%
2020/12/08	2	65.80	0.4	65.40	65.60	1.6	1,805	0.09%
2020/12/07	0	0.00	0.1	65.10	65.20	-0.1	1,836	-0.01%
2020/12/04	1	66.50	1	67.00	66.20	0	1,845	0.00%
2020/12/03	5	68.40	4	68.20	68.10	1	1,858	0.05%
2020/12/02	2	69.10	0	0.00	69.00	2	1,907	0.10%
2020/12/01	0	0.00	2	68.50	68.30	-2	1,952	-0.10%
2020/11/30	7	68.83	0	0.00	68.50	7	2,108	0.33%
2020/11/27	1	68.40	0	0.00	68.50	1	2,158	0.05%
2020/11/26	1	68.70	8	69.30	68.50	-7	2,171	-0.32%
2020/11/25	9	69.92	0.2	70.50	69.80	8.8	2,208	0.40%
2020/11/24	0	0.00	1	71.50	71.30	-1	2,257	-0.04%
2020/11/23	1	72.80	18	73.23	72.60	-17	2,305	-0.74%
2020/11/20	8	72.60	0	0.00	72.50	8	2,483	0.32%
2020/11/19	2	73.00	0	0.00	72.20	2	2,593	0.08%
2020/11/18	165	72.48	1	72.60	72.60	164	2,633	6.23%	大買/鉅額交易
2020/11/17	0.5	70.40	0	0.00	69.90	0.5	2,670	0.02%
2020/11/16	6	70.50	0	0.00	70.50	6	2,842	0.21%
2020/11/12	11	73.65	8	71.65	72.60	3	3,064	0.10%
2020/11/11	0	0.00	11	70.73	70.80	-11	3,093	-0.36%
2020/11/10	5	72.50	0	0.00	71.00	5	3,151	0.16%
2020/11/09	12	70.95	4	70.23	72.50	8	3,476	0.23%
2020/11/04	3	68.80	0	0.00	70.20	3	3,816	0.08%
2020/11/02	6.4	69.91	0	0.00	69.40	6.4	4,225	0.15%
2020/10/30	2.3	71.13	0	0.00	70.00	2.3	4,575	0.05%
2020/10/29	5.2	69.40	3	72.00	71.80	2.2	4,606	0.05%
2020/10/28	1	73.00	1	72.10	72.10	0	4,669	0.00%
2020/10/27	6	73.67	4.1	73.23	73.20	1.9	4,725	0.04%
2020/10/26	2	77.50	2	76.40	76.40	0	4,723	0.00%
2020/10/23	1	77.30	0	0.00	77.40	1	4,754	0.02%
2020/10/22	11	74.34	0	0.00	75.40	11	4,856	0.23%
2020/10/21	3	78.03	0	0.00	77.50	3	5,094	0.06%
2020/10/20	1	78.30	0	0.00	78.20	1	5,179	0.02%
2020/10/19	1	78.60	0.5	79.00	79.10	0.5	5,301	0.01%
2020/10/16	1	79.50	0	0.00	78.50	1	5,559	0.02%
2020/10/12	1	83.50	0	0.00	82.00	1	6,012	0.02%
2020/10/08	0	0.00	1	85.00	85.30	-1	6,212	-0.02%
2020/10/06	1	84.50	0	0.00	84.60	1	6,286	0.02%
2020/10/05	0	0.00	1	82.50	82.50	-1	6,345	-0.02%
2020/09/29	1	80.50	0	0.00	79.80	1	6,440	0.02%
2020/09/28	5	80.00	0	0.00	80.50	5	6,591	0.08%
2020/09/25	3.1	81.22	8	80.18	78.60	-4.9	6,757	-0.07%
2020/09/24	2	82.00	0	0.00	82.00	2	6,745	0.03%
2020/09/23	0	0.00	1	86.20	86.20	-1	6,811	-0.01%
2020/09/22	0	0.00	1	85.60	84.70	-1	6,825	-0.01%
2020/09/21	2	86.70	0	0.00	86.60	2	6,810	0.03%
2020/09/16	0	0.00	91	81.04	80.70	-91	6,693	-1.36%
2020/09/11	2	81.70	1	80.80	80.20	1	6,689	0.01%
2020/09/10	2	89.60	2	88.40	88.40	0	6,660	0.00%
2020/09/09	5.9	86.97	6	87.88	88.80	-0.1	6,632	0.00%
2020/09/08	4	87.23	3	85.67	85.50	1	6,608	0.02%
2020/09/07	2	89.00	8	89.96	88.00	-6	6,598	-0.09%
2020/09/04	1	90.00	1	91.00	91.00	0	6,575	0.00%
2020/09/03	17	94.66	16	93.38	91.50	1	6,609	0.02%
2020/09/02	2	93.10	7	92.59	92.30	-5	6,463	-0.08%
2020/09/01	3	91.50	27	91.50	92.10	-24	6,443	-0.37%
2020/08/31	1	92.60	7	90.73	92.60	-6	6,441	-0.09%
2020/08/28	18	92.18	3	92.70	90.00	15	6,398	0.23%
2020/08/27	12	91.21	13	90.47	91.00	-1	6,363	-0.02%
2020/08/26	18	91.52	12	93.85	90.70	6	6,368	0.09%
2020/08/25	3	89.30	1	90.00	90.30	2	6,208	0.03%
2020/08/24	0	0.00	3	84.83	86.50	-3	6,137	-0.05%
2020/08/21	1	81.60	3	84.23	84.00	-2	6,181	-0.03%
2020/08/20	23.2	83.54	8	81.58	79.20	15.2	6,418	0.24%
2020/08/19	12	90.37	8	90.98	87.80	4	6,420	0.06%
2020/08/18	4	86.95	7	87.70	88.30	-3	6,298	-0.05%
2020/08/17	1	86.40	17	88.51	90.10	-16	6,207	-0.26%
2020/08/14	14	85.72	31	85.56	85.40	-17	6,119	-0.28%
2020/08/13	32	87.37	24	87.85	85.50	8	6,069	0.13%
2020/08/12	4	83.93	14	84.47	86.80	-10	5,730	-0.17%
2020/08/11	7	83.70	11	84.03	82.50	-4	5,593	-0.07%
2020/08/10	23	86.25	35	86.81	86.40	-12	5,506	-0.22%
2020/08/07	60	85.90	163	84.77	86.50	-103	5,433	-1.90%	大賣/鉅額交易
2020/08/06	37	84.76	436	87.01	82.50	-399	5,272	-7.57%	大賣/鉅額交易
2020/08/05	1,264	85.64	820	85.25	83.50	444	5,052	8.79%	大買/大賣/鉅額交易
2020/08/04	1	76.70	2	77.40	78.00	-1	4,766	-0.02%
2020/08/03	11	78.43	3	78.00	77.20	8	4,866	0.16%
2020/07/31	2	77.05	4	76.63	77.00	-2	4,933	-0.04%
2020/07/30	11	73.73	11	74.39	74.50	0	4,915	0.00%
2020/07/29	4	71.15	3	72.03	73.30	1	4,955	0.02%
2020/07/28	52	74.69	36	71.18	71.50	16	4,966	0.32%
2020/07/27	42	77.79	56	76.98	75.40	-14	5,000	-0.28%
2020/07/24	4	75.80	2	77.40	74.90	2	4,867	0.04%
2020/07/23	69.1	76.28	10	76.71	77.60	59.1	4,965	1.19%
2020/07/22	46	77.85	34	77.66	77.60	12	4,881	0.25%
2020/07/21	72	75.45	47	76.41	77.00	25	4,628	0.54%
2020/07/20	6	68.25	1	70.10	70.00	5	4,298	0.12%
2020/07/17	4	69.88	0	0.00	69.70	4	4,305	0.09%
2020/07/16	5	70.20	1.3	70.47	71.30	3.7	4,378	0.08%
2020/07/15	5	73.78	18	73.26	70.60	-13	4,352	-0.30%
2020/07/14	3	70.70	3	70.93	70.90	0	4,200	0.00%
2020/07/13	4	69.85	0	0.00	69.80	4	4,194	0.10%
2020/07/10	5	68.16	2	66.35	66.70	3	4,207	0.07%
2020/07/09	1	71.50	4	72.05	71.40	-3	4,240	-0.07%
2020/07/08	1	72.10	11	71.95	72.20	-10	4,299	-0.23%
2020/07/07	7	72.16	28	72.24	72.20	-21	4,295	-0.49%
2020/07/06	15	70.04	12.1	69.15	70.40	2.9	4,208	0.07%
2020/07/03	5	65.60	36	65.41	65.60	-31	4,143	-0.75%
2020/07/02	40	65.06	21	66.29	65.00	19	4,194	0.45%
2020/07/01	13	63.76	1.2	63.40	64.40	11.8	4,143	0.28%
2020/06/30	1	61.20	0	0.00	61.10	1	4,123	0.02%
2020/06/23	0	0.00	1	60.80	60.40	-1	4,294	-0.02%
2020/06/22	2	61.20	4	61.43	61.00	-2	4,392	-0.05%
2020/06/19	4	61.40	2	61.60	61.60	2	4,397	0.05%
2020/06/18	2	60.65	0	0.00	60.70	2	4,395	0.05%
2020/06/17	0	0.00	4	61.20	60.70	-4	4,390	-0.09%
2020/06/16	4	60.40	0	0.00	61.20	4	4,396	0.09%
2020/06/15	3	60.07	2	60.65	59.20	1	4,414	0.02%
2020/06/12	1	57.30	0	0.00	59.40	1	4,420	0.02%
2020/06/11	6	61.05	0	0.00	59.80	6	4,415	0.14%
2020/06/10	6	61.63	24	61.86	62.40	-18	4,405	-0.41%
2020/06/08	2	66.75	5	66.60	65.30	-3	4,390	-0.07%
2020/06/05	6	65.57	3	66.57	67.30	3	4,368	0.07%
2020/06/04	3	65.20	6	66.53	65.20	-3	4,362	-0.07%
2020/06/03	7	65.63	3	66.13	66.20	4	4,372	0.09%
2020/06/02	3	68.23	9	67.62	66.00	-6	4,372	-0.14%
2020/06/01	2	66.00	18	66.94	66.40	-16	4,353	-0.37%
2020/05/29	3	67.27	16	66.90	65.60	-13	4,350	-0.30%
2020/05/28	23	67.17	18	68.38	66.60	5	4,328	0.12%
2020/05/27	64	69.47	138	69.68	67.60	-74	4,271	-1.73%	大賣/
2020/05/26	75	67.11	12	67.18	67.20	63	4,066	1.55%
2020/05/22	3	63.37	1	64.10	61.70	2	3,945	0.05%
2020/05/21	2	64.70	5	64.64	64.90	-3	3,911	-0.08%
2020/05/19	1	61.60	1	61.70	61.60	0	3,859	0.00%
2020/05/18	1	62.00	0	0.00	61.00	1	3,845	0.03%
2020/05/15	2	62.15	1	61.80	61.40	1	3,796	0.03%
2020/05/14	5	64.74	6	63.03	61.50	-1	3,775	-0.03%
2020/05/13	3	65.00	14	64.82	65.10	-11	3,711	-0.30%
2020/05/12	6	65.72	4	65.35	65.40	2	3,719	0.05%
2020/05/11	6	66.32	8	65.68	65.60	-2	3,681	-0.05%
2020/05/08	4	67.70	12	67.69	66.90	-8	3,618	-0.22%
2020/05/07	13	66.85	36	67.11	68.50	-23	3,480	-0.66%
2020/05/06	3	64.73	12	64.03	63.60	-9	3,332	-0.27%
2020/05/05	44	64.48	7	65.04	64.30	37	3,292	1.12%
2020/05/04	105	63.81	6	63.65	63.60	99	3,234	3.06%	大買/
2020/04/30	20	64.71	8	63.90	64.70	12	3,185	0.38%
2020/04/29	14	62.34	4	62.10	62.00	10	3,067	0.33%
2020/04/28	8	60.73	10	60.98	61.00	-2	2,958	-0.07%
2020/04/24	2	54.20	2	53.90	54.20	0	2,753	0.00%
2020/04/23	1	54.60	3.2	54.60	54.60	-2.2	2,753	-0.08%
2020/04/22	3	53.03	1	53.50	53.50	2	2,717	0.07%
2020/04/21	9	54.13	19	54.45	52.80	-10	2,683	-0.37%
2020/04/20	3	56.27	3	56.17	55.80	0	2,588	0.00%
2020/04/17	14	57.93	81	58.94	55.80	-67	2,571	-2.61%
2020/04/16	11	58.62	15	59.14	59.70	-4	2,489	-0.16%
2020/04/15	14.2	58.88	5	59.22	58.20	9.2	2,439	0.38%
2020/04/14	57	59.09	13	59.71	60.00	44	2,385	1.84%
2020/04/13	11	57.87	27	57.14	56.50	-16	2,306	-0.69%
2020/04/10	20	54.76	10	54.99	55.90	10	2,201	0.45%
2020/04/09	39	56.24	51	55.36	55.80	-12	2,171	-0.55%
2020/04/08	37	54.63	16	54.94	56.00	21	2,142	0.98%
2020/04/07	50	49.39	0	0.00	51.40	50	2,035	2.46%
2020/04/06	3	47.35	2	47.00	47.00	1	1,976	0.05%
2020/04/01	1	46.95	0	0.00	47.85	1	1,943	0.05%
2020/03/31	16	45.41	21	46.50	46.90	-5	1,972	-0.25%
2020/03/30	1	44.70	10	43.93	44.70	-9	1,935	-0.46%
2020/03/27	19	44.19	11.2	45.01	44.00	7.8	1,912	0.41%
2020/03/26	23	41.74	47	41.76	43.30	-24	1,835	-1.31%
2020/03/25	35	39.40	7	38.45	39.40	28	1,737	1.61%
2020/03/24	5	35.75	0	0.00	35.85	5	1,729	0.29%
2020/03/20	3	33.75	2	34.38	34.40	1	1,776	0.06%
2020/03/19	1	34.50	7	33.56	31.50	-6	1,830	-0.33%
2020/03/18	1.1	36.09	2	36.18	35.00	-0.9	1,817	-0.05%
2020/03/17	3	37.37	1	35.40	35.60	2	1,800	0.11%
2020/03/16	1	40.00	1	37.20	36.40	0	1,790	0.00%
2020/03/13	0	0.00	1	36.60	37.95	-1	1,771	-0.06%
2020/03/12	11	40.34	9	41.81	40.25	2	1,742	0.12%
2020/03/11	1	46.60	1	45.20	44.50	0	1,725	0.00%
2020/03/10	1	45.75	2	46.00	47.75	-1	1,714	-0.06%
2020/03/09	1	48.30	3	48.50	47.20	-2	1,697	-0.12%
2020/03/06	2	50.95	0	0.00	50.40	2	1,678	0.12%
2020/03/05	2	53.15	3	53.70	52.80	-1	1,678	-0.06%
2020/03/04	0	0.00	16	50.39	50.70	-16	1,716	-0.93%
2020/03/03	4	53.30	1	54.60	52.70	3	1,705	0.18%
2020/03/02	18	54.38	3	53.47	52.40	15	1,703	0.88%
2020/02/27	6	60.83	8	60.79	55.70	-2	1,676	-0.12%
2020/02/26	17	58.25	7	60.60	61.00	10	1,588	0.63%
2020/02/25	1	55.70	0	0.00	55.50	1	1,527	0.07%
2020/02/21	3	56.37	0	0.00	55.30	3	1,711	0.18%
2020/02/19	0	0.00	1	57.10	56.90	-1	1,817	-0.06%
2020/02/18	0	0.00	2	57.15	57.20	-2	1,875	-0.11%
2020/02/13	0	0.00	3	60.00	57.50	-3	2,475	-0.12%
2020/02/12	3	56.90	0	0.00	56.80	3	2,503	0.12%
2020/02/11	5	56.80	5	56.20	56.20	0	2,579	0.00%
2020/02/10	1	53.70	0	0.00	55.80	1	2,627	0.04%
2020/02/06	2	58.40	2	58.70	58.70	0	2,743	0.00%
2020/02/04	5	56.80	5	58.80	58.80	0	2,886	0.00%
2020/02/03	2	52.50	2	56.00	56.00	0	2,905	0.00%
2020/01/31	3	60.53	0	0.00	58.30	3	2,903	0.10%
2020/01/16	0	0.00	1	68.50	68.50	-1	3,091	-0.03%
2020/01/15	0	0.00	0.1	68.40	68.50	-0.1	3,223	0.00%
2020/01/14	1	68.50	0	0.00	68.90	1	3,405	0.03%
2020/01/13	0	0.00	1	68.60	68.80	-1	3,467	-0.03%
2020/01/09	0	0.00	1	66.90	67.30	-1	3,658	-0.03%
2020/01/08	0	0.00	8	64.90	65.50	-8	3,880	-0.21%
2020/01/07	5	66.70	3	67.77	66.30	2	4,145	0.05%
2020/01/06	12	68.28	5	69.48	68.20	7	4,181	0.17%
2020/01/03	6	70.05	1	70.90	69.60	5	4,258	0.12%
2020/01/02	0	0.00	1	71.00	71.30	-1	4,338	-0.02%
2019/12/31	1	69.80	0	0.00	69.80	1	4,600	0.02%
2019/12/30	0	0.00	5	69.90	69.70	-5	4,824	-0.10%
2019/12/27	5	68.50	3	69.03	68.80	2	4,959	0.04%
2019/12/26	4	71.23	2	70.25	70.00	2	4,967	0.04%
2019/12/25	3	69.10	10	69.48	69.90	-7	4,939	-0.14%
2019/12/23	3	68.63	4	67.78	67.10	-1	4,952	-0.02%
2019/12/19	0	0.00	2	68.60	67.90	-2	4,986	-0.04%
2019/12/18	1	67.90	1	69.60	67.90	0	5,001	0.00%
2019/12/17	2	70.60	1	70.00	69.30	1	5,055	0.02%
2019/12/16	4	69.35	4	69.28	69.10	0	5,045	0.00%
2019/12/13	0	0.00	1	67.00	66.90	-1	5,034	-0.02%
2019/12/12	0	0.00	1	67.40	67.00	-1	5,167	-0.02%
2019/12/11	1	68.10	0	0.00	67.00	1	5,200	0.02%
2019/12/10	3	68.60	3	67.90	67.90	0	5,279	0.00%
2019/12/06	2	68.50	4	68.40	68.40	-2	5,432	-0.04%
2019/12/05	2	67.50	2	68.00	68.00	0	5,523	0.00%
2019/12/03	1	68.20	0	0.00	67.00	1	5,912	0.02%
2019/12/02	5	67.66	7	68.17	67.90	-2	5,915	-0.03%
2019/11/29	11	68.30	17	67.20	67.00	-6	5,902	-0.10%
2019/11/28	2	66.00	2	67.00	67.00	0	5,850	0.00%
2019/11/27	5	67.20	5	66.40	66.40	0	5,873	0.00%
2019/11/26	6	67.40	4	66.90	66.90	2	5,885	0.03%
2019/11/25	0.1	66.70	13	67.09	67.00	-12.9	5,917	-0.22%
2019/11/22	1.3	66.00	1	66.80	66.00	0.3	5,943	0.01%
2019/11/21	8	65.68	2	66.50	66.50	6	5,967	0.10%
2019/11/20	26	67.49	1	69.50	65.50	25	5,980	0.42%
2019/11/19	0	0.00	0.1	69.50	69.50	-0.1	5,980	0.00%
2019/11/18	0	0.00	5	70.60	71.10	-5	6,028	-0.08%
2019/11/15	0	0.00	6	72.75	72.90	-6	6,208	-0.10%
2019/11/14	3	71.77	3	71.80	71.30	0	6,279	0.00%
2019/11/13	18	73.93	5	75.78	71.60	13	6,309	0.21%
2019/11/12	3	71.87	15	73.53	76.30	-12	5,966	-0.20%
2019/11/11	13	69.87	3	70.17	69.40	10	5,812	0.17%
2019/11/08	2	70.05	4	70.20	71.80	-2	5,794	-0.03%
2019/11/07	4	69.35	0	0.00	68.40	4	5,753	0.07%
2019/11/06	3	71.20	6	71.37	71.00	-3	5,755	-0.05%
2019/11/05	4	71.00	4	71.35	71.00	0	5,742	0.00%
2019/11/04	4	70.70	8	71.09	70.70	-4	5,714	-0.07%
2019/11/01	19	69.08	21	70.10	70.40	-2	5,671	-0.04%
2019/10/31	4	66.00	2	66.10	66.10	2	5,581	0.04%
2019/10/30	2	67.50	6	67.92	67.40	-4	5,579	-0.07%
2019/10/29	12	65.88	10	67.42	67.90	2	5,573	0.04%
2019/10/28	7	68.97	6	68.48	67.90	1	5,523	0.02%
2019/10/25	12	69.34	5	70.00	69.30	7	5,519	0.13%
2019/10/24	4	70.20	1	71.20	70.00	3	5,462	0.05%
2019/10/23	29	72.37	27	71.03	70.60	2	5,442	0.04%
2019/10/22	44	69.73	67	71.68	71.70	-23	5,363	-0.43%
2019/10/21	10	70.32	6	70.35	69.80	4	5,309	0.08%
2019/10/18	1	72.80	2.1	72.98	72.20	-1.1	5,239	-0.02%
2019/10/17	15	71.94	15	71.97	72.50	0	5,170	0.00%
2019/10/16	133	72.03	356	72.19	73.20	-223	5,059	-4.41%	大買/大賣/鉅額交易
2019/10/15	260	71.27	16.2	69.70	71.30	243.8	4,887	4.99%	大買/鉅額交易
2019/10/14	5	64.90	4.5	64.90	64.90	0.5	4,671	0.01%
2019/10/09	14	59.36	11	58.45	59.00	3	4,675	0.06%
2019/10/08	16	60.53	23	60.70	59.70	-7	4,651	-0.15%
2019/10/07	25	63.11	38	62.97	60.50	-13	4,646	-0.28%
2019/10/04	38	59.06	18	60.08	60.30	20	4,391	0.46%
2019/10/03	7	55.20	21.2	57.41	57.90	-14.2	4,220	-0.34%
2019/10/02	4	54.15	6	54.17	54.20	-2	4,071	-0.05%
2019/10/01	6	53.17	4.3	53.48	53.80	1.7	4,047	0.04%
2019/09/27	1	52.10	2.9	52.37	52.60	-1.9	4,017	-0.05%
2019/09/26	4	52.30	7	52.27	52.10	-3	3,990	-0.08%
2019/09/25	7	51.96	4	52.00	52.00	3	4,001	0.07%
2019/09/24	10	53.00	9	52.80	52.80	1	4,039	0.02%
2019/09/23	4	52.40	14	52.13	52.10	-10	4,010	-0.25%
2019/09/20	4	52.48	8	52.45	52.30	-4	4,003	-0.10%
2019/09/19	0	0.00	7	51.30	51.40	-7	3,970	-0.18%
2019/09/18	15	51.57	14	51.79	52.00	1	4,028	0.02%
2019/09/17	18	51.66	9	52.53	50.30	9	4,031	0.22%
2019/09/16	4	55.25	3	55.53	55.40	1	4,010	0.02%
2019/09/12	8	54.48	57	54.81	55.10	-49	4,017	-1.22%
2019/09/11	52	55.90	9	55.93	55.60	43	3,935	1.09%
2019/09/10	9	55.14	4	55.45	54.20	5	3,849	0.13%
2019/09/09	4	54.90	5	55.76	56.50	-1	3,764	-0.03%
2019/09/06	19	52.84	9	53.16	54.80	10	3,642	0.27%
2019/09/05	4	50.45	13	48.97	51.80	-9	3,431	-0.26%
2019/09/04	8	47.19	20	47.18	47.15	-12	3,230	-0.37%
2019/09/03	5	46.90	9	47.05	46.90	-4	3,227	-0.12%
2019/09/02	1	46.05	0	0.00	46.20	1	3,230	0.03%
2019/08/30	19	46.52	10	46.69	46.35	9	3,198	0.28%
2019/08/29	6	46.57	6	47.58	47.05	0	3,158	0.00%
2019/08/28	12	46.76	28.2	46.48	47.05	-16.2	3,126	-0.52%
2019/08/27	36	47.84	16	47.73	48.10	20	3,077	0.65%
2019/08/26	7	46.59	6	45.62	45.50	1	3,033	0.03%
2019/08/23	27	49.73	25	49.72	48.20	2	2,992	0.07%
2019/08/22	35	49.17	29	50.26	49.70	6	2,932	0.20%
2019/08/21	16	46.93	11	46.91	47.55	5	2,797	0.18%
2019/08/20	35	48.11	19	48.19	46.55	16	2,726	0.59%
2019/08/19	23	46.42	37	45.83	47.75	-14	2,468	-0.57%
2019/08/16	6	44.05	20	43.59	43.45	-14	2,348	-0.60%
2019/08/15	0	0.00	3	41.72	41.30	-3	2,263	-0.13%
2019/08/14	9	42.58	1	42.60	41.90	8	2,263	0.35%
2019/08/13	4	41.74	21	41.64	41.50	-17	2,276	-0.75%
2019/08/12	17	42.72	3	42.87	41.20	14	2,281	0.61%
2019/08/08	12	42.27	11	42.07	42.05	1	2,258	0.04%
2019/08/07	4	40.83	6	40.34	40.45	-2	2,263	-0.09%
2019/08/06	1	36.40	1	37.15	38.00	0	2,234	0.00%
2019/08/05	1	38.45	0	0.00	38.45	1	2,185	0.05%
2019/08/02	0	0.00	4	42.49	41.50	-4	2,185	-0.18%
2019/08/01	11	41.80	21	42.15	43.00	-10	2,165	-0.46%
2019/07/31	10	41.35	10	41.15	42.00	0	2,138	0.00%
2019/07/30	19	42.56	0	0.00	41.60	19	2,116	0.90%
2019/07/29	19	44.15	44	44.69	43.90	-25	2,072	-1.21%
2019/07/26	2	43.40	0	0.00	43.80	2	2,030	0.10%
2019/07/25	27	44.48	6	45.03	43.70	21	2,023	1.04%
2019/07/24	12	44.85	8	44.80	44.80	4	2,013	0.20%
2019/07/23	6	44.63	22	44.38	44.80	-16	2,094	-0.76%
2019/07/22	2	42.00	0	0.00	41.70	2	2,124	0.09%
2019/07/19	4	42.23	6	42.18	41.80	-2	2,264	-0.09%
2019/07/18	0	0.00	2	40.85	41.30	-2	2,345	-0.09%
2019/07/17	8	43.08	9	42.54	41.30	-1	2,464	-0.04%
2019/07/16	34	43.91	24	43.71	43.85	10	2,531	0.40%
2019/07/15	9	42.88	24	44.14	44.20	-15	2,655	-0.56%
2019/07/12	38	41.29	7	41.04	41.80	31	2,629	1.18%
2019/07/11	13	40.48	7	40.15	40.85	6	2,606	0.23%
2019/07/10	19	38.30	17	38.76	38.85	2	2,544	0.08%
2019/07/09	4	37.96	2	37.85	37.40	2	2,544	0.08%
2019/07/08	7	37.37	9	36.91	36.90	-2	2,507	-0.08%
2019/07/05	4	37.08	2	36.95	36.95	2	2,523	0.08%
2019/07/03	0	0.00	18	36.87	36.90	-18	2,549	-0.71%
2019/07/02	3	37.27	1	36.75	36.85	2	2,551	0.08%
2019/07/01	16	36.88	44	37.04	36.90	-28	2,558	-1.09%
2019/06/28	26	36.29	0	0.00	35.70	26	2,597	1.00%
2019/06/27	0	0.00	1	36.65	36.25	-1	2,747	-0.04%
2019/06/26	16	36.80	4	36.76	37.00	12	2,912	0.41%
2019/06/25	26	38.29	44	37.91	37.30	-18	2,898	-0.62%
2019/06/24	46	36.46	19	37.21	37.30	27	2,901	0.93%
2019/06/21	33	36.40	99	36.07	35.55	-66	2,888	-2.28%
2019/06/20	47	34.62	17	34.60	34.75	30	2,792	1.07%
2019/06/13	0	0.00	5	32.25	32.25	-5	2,964	-0.17%
2019/06/11	6	33.52	1	33.35	32.80	5	3,008	0.17%
2019/06/10	6	33.26	4	33.46	33.05	2	2,997	0.07%
2019/05/31	1	32.85	1	32.20	32.20	0	3,082	0.00%
2019/05/28	0	0.00	1	30.90	31.50	-1	3,082	-0.03%
2019/05/15	1	37.40	46	36.56	36.65	-45	3,143	-1.43%
2019/05/14	6	32.90	0	0.00	35.50	6	3,094	0.19%
2019/05/13	39	32.60	0	0.00	32.90	39	3,136	1.24%
2019/05/10	32	30.09	30	32.50	32.50	2	3,163	0.06%
2019/05/09	0	0.00	42	32.55	32.50	-42	3,148	-1.33%
2019/05/08	42	36.99	0	0.00	36.10	42	3,143	1.34%
2019/05/06	0	0.00	24	36.85	37.05	-24	3,147	-0.76%
2019/05/02	24	37.00	0	0.00	36.55	24	3,152	0.76%
2019/04/29	0	0.00	12	37.24	36.15	-12	3,133	-0.38%
2019/04/26	38	39.44	45	39.93	40.15	-7	2,992	-0.23%
2019/04/25	2	42.15	80	42.10	40.50	-78	2,833	-2.75%
2019/04/24	108	46.47	3	45.85	44.70	105	2,682	3.91%	大買/鉅額交易
2019/04/23	6	46.08	46	47.49	45.35	-40	2,588	-1.55%
2019/04/22	15	51.43	15	51.38	49.20	0	2,485	0.00%
2019/04/19	49	60.32	258	54.75	54.20	-209	2,378	-8.79%	大賣/鉅額交易
2019/04/18	62	61.23	60	60.46	60.20	2	2,243	0.09%
2019/04/17	60	60.51	31	60.97	60.60	29	2,236	1.30%
2019/04/16	32	57.97	1	58.80	59.40	31	2,308	1.34%
2019/04/15	27	56.30	11	57.73	58.80	16	2,311	0.69%
2019/04/12	3	54.27	1	55.50	53.50	2	2,273	0.09%
2019/04/11	2	54.00	0	0.00	54.50	2	2,261	0.09%
2019/04/10	2	52.95	2	53.40	53.90	0	2,249	0.00%
2019/04/09	2.5	54.00	2	54.40	54.00	0.5	2,253	0.02%
2019/04/08	0.2	55.30	2.2	55.48	55.60	-2	2,254	-0.09%
2019/04/03	7.1	54.21	34	54.44	55.50	-26.9	2,286	-1.18%
2019/04/02	15.1	55.07	9.1	55.78	55.80	6	2,310	0.26%
2019/04/01	190.1	55.24	85	54.08	56.50	105.1	2,319	4.53%	大買/鉅額交易
2019/03/29	79	51.26	23	52.32	53.20	56	2,218	2.52%
2019/03/28	17	48.40	5	48.40	48.40	12	2,056	0.58%
2019/03/27	56	42.98	17	43.56	44.00	39	2,028	1.92%
2019/03/26	11	40.33	22	41.27	41.10	-11	1,924	-0.57%
2019/03/25	2	38.25	2	38.15	39.25	0	1,870	0.00%
2019/03/22	10	38.95	15	39.22	39.75	-5	1,831	-0.27%
2019/03/21	4	36.80	3	36.70	36.90	1	1,757	0.06%
2019/03/20	2	36.25	3	36.08	36.35	-1	1,734	-0.06%
2019/03/19	14	34.95	22	35.64	35.95	-8	1,694	-0.47%
2019/03/18	0	0.00	3	34.55	34.55	-3	1,625	-0.18%
2019/03/15	2	33.30	1	33.20	33.00	1	1,574	0.06%
2019/03/14	0	0.00	9	33.03	32.40	-9	1,554	-0.58%
2019/03/13	1	31.85	1	32.10	31.80	0	1,521	0.00%
2019/03/12	0	0.00	4	32.31	32.00	-4	1,508	-0.27%
2019/03/11	2	32.45	0	0.00	32.20	2	1,487	0.13%
2019/03/08	3	30.80	0	0.00	31.75	3	1,465	0.20%
2019/03/06	5	31.98	9	32.10	31.50	-4	1,432	-0.28%
2019/03/05	0	0.00	2	31.03	30.70	-2	1,375	-0.15%
2019/03/04	2	30.58	0	0.00	30.50	2	1,366	0.15%
2019/02/27	1	30.30	6	31.16	30.30	-5	1,359	-0.37%
2019/02/26	8	31.02	5	31.25	30.95	3	1,345	0.22%
2019/02/25	17	31.73	11	31.48	31.00	6	1,324	0.45%
2019/02/22	1	30.10	0	0.00	30.10	1	1,268	0.08%
2019/02/20	3	30.15	0	0.00	30.10	3	1,241	0.24%
2019/02/19	1	31.40	23	31.38	31.00	-22	1,215	-1.81%
2019/02/18	29	30.94	42	29.57	31.40	-13	1,164	-1.12%
2019/02/15	16	28.70	15	29.60	28.55	1	1,088	0.09%
2019/02/14	13	29.36	53	30.13	29.35	-40	1,076	-3.71%
2019/02/13	20	29.25	0	0.00	29.65	20	1,061	1.88%
2019/02/12	53	30.20	5	30.12	30.00	48	1,047	4.58%
2019/02/11	2	29.20	2	29.70	30.20	0	997	0.00%
2019/01/25	0	0.00	75	27.24	27.00	-75	935	-8.02%
2019/01/24	3	26.75	1	27.00	27.10	2	922	0.22%
2019/01/21	3	27.43	40	27.95	27.60	-37	902	-4.10%
2019/01/18	24	27.90	24	28.65	27.90	0	892	0.00%
2019/01/16	1	27.85	0	0.00	28.20	1	872	0.11%
2019/01/15	31	28.01	0	0.00	28.55	31	861	3.60%
2019/01/14	1	30.50	1	29.60	28.60	0	846	0.00%
2019/01/11	3	29.80	10	30.20	29.70	-7	802	-0.87%
2019/01/10	2	30.43	4	30.13	30.20	-2	780	-0.26%
2019/01/09	3	30.22	4	29.83	30.20	-1	724	-0.14%
2019/01/08	101	29.82	9	29.11	29.95	92	671	13.69%	大買/
2019/01/07	23	26.59	23	27.34	28.35	0	555	0.00%
2019/01/04	2	25.80	0	0.00	25.80	2	505	0.40%
2019/01/03	3	27.25	2	27.00	26.00	1	490	0.20%
2018/12/28	3	29.30	0.9	27.80	27.70	2.1	457	0.46%
2018/12/27	2	28.85	17	29.02	29.15	-15	436	-3.44%
2018/12/26	3	29.60	4	28.84	29.40	-1	401	-0.25%
2018/12/25	2	29.30	5	29.07	28.90	-3	348	-0.86%
2018/12/24	15	28.93	34	28.45	29.20	-19	301	-6.29%
2018/12/22	34	27.28	17	26.54	27.40	17	195	8.69%
2018/12/21	10.9	24.67	2	24.70	24.95	8.9	128	6.91%
2018/12/07	0	0.00	0	22.45	22.45	0	97	-0.03%
2018/12/05	0	0.00	0	22.45	22.45	0	98	-0.03%
2018/11/28	2	22.43	0	0.00	22.45	2	93	2.13%
2018/11/08	0	0.00	2	21.60	21.55	-2	84	-2.37%
2018/11/01	0	0.00	1	20.30	20.40	-1	85	-1.17%
2018/10/31	0	0.00	2	19.95	19.85	-2	85	-2.34%
2018/10/02	30	23.00	31	22.99	23.00	-1	59	-1.69%
2018/09/12	0	0.00	2	20.10	20.05	-2	51	-3.92%
2018/08/15	0	0.00	8	21.90	22.00	-8	58	-13.65%
2018/08/14	0	0.00	5	21.95	21.65	-5	58	-8.49%
2018/07/24	0.9	22.15	0	0.00	22.10	0.9	71	1.26%
2018/07/17	5	21.70	0	0.00	21.60	5	73	6.83%
2018/07/16	8	22.10	0	0.00	22.10	8	72	11.08%
2018/06/04	0	0.00	5	23.90	23.80	-5	226	-2.21%
2018/06/01	0	0.00	1	22.90	23.10	-1	224	-0.46%
2018/05/09	0	0.00	12	21.50	21.95	-12	250	-4.79%
2018/05/08	0	0.00	1	23.25	23.20	-1	244	-0.41%
2018/05/02	5	23.70	0	0.00	23.65	5	246	2.03%
2018/04/25	2	23.60	0	0.00	23.60	2	247	0.81%
2018/04/24	4	23.63	0	0.00	23.60	4	247	1.62%
2018/04/17	8	25.10	0	0.00	24.85	8	241	3.31%
2018/04/16	1	26.00	0	0.00	25.70	1	239	0.42%
2018/04/10	0	0.00	1	26.90	26.90	-1	229	-0.44%
2018/04/03	0	0.00	1	26.60	26.90	-1	216	-0.46%
2018/03/30	6	27.00	9	27.15	27.30	-3	207	-1.45%
2018/03/23	1	24.00	0	0.00	23.90	1	159	0.63%
2018/03/22	0	0.00	0.4	24.35	24.50	-0.4	159	-0.26%
2018/03/21	0	0.00	0.2	24.65	24.75	-0.2	159	-0.15%
2018/03/12	7	25.52	13	25.62	25.20	-6	159	-3.76%
2018/03/09	9	25.21	12	24.77	25.20	-3	150	-1.99%
2018/03/08	0	0.00	7	23.98	24.00	-7	137	-5.09%
2018/03/07	1	23.65	0	0.00	23.50	1	136	0.73%
2018/03/06	0	23.65	0	0.00	23.65	0	139	0.00%
2018/03/05	1	23.80	0	0.00	24.00	1	143	0.70%
2018/03/02	1	23.80	0	0.00	23.90	1	143	0.70%
2018/03/01	2	24.33	0	0.00	24.20	2	144	1.38%
2018/02/26	1	23.95	0	0.00	24.25	1	140	0.71%
2018/02/23	0	0.00	8	23.71	23.75	-8	137	-5.80%
2018/02/22	0	0.00	2	22.95	23.10	-2	138	-1.44%
2018/02/07	4	20.80	4	22.00	22.35	0	145	0.00%
2018/02/06	12	22.20	0	0.00	21.20	12	146	8.19%
2018/01/29	0	0.00	3	23.62	23.75	-3	145	-2.06%
2018/01/26	0	0.00	1	23.10	23.10	-1	144	-0.69%
2018/01/18	2	23.50	0	0.00	23.50	2	155	1.29%
2018/01/16	0	0.00	1	23.75	23.80	-1	163	-0.61%
2018/01/12	3	23.70	0	0.00	23.70	3	170	1.76%
2018/01/03	1	23.95	0	0.00	23.90	1	206	0.48%
2018/01/02	4	24.40	0	0.00	24.35	4	218	1.83%