敦陽科 (2480)-中國信託-忠孝券商分點個股進出

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

敦陽科

(2480)

可現股當沖

股價
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
97張
產業
上市資訊服務類股
462人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

敦陽科 (2480)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2.2	125.05	1	125.00	124.50	1.2	145	0.82%
2024/11/19	5	124.90	0	0.00	125.00	5	146	3.41%
2024/11/18	2.5	125.10	0	0.00	125.50	2.5	146	1.67%
2024/11/15	3	126.17	0	0.00	126.00	3	145	2.06%
2024/11/14	7.7	126.23	0	0.00	127.00	7.7	146	5.26%
2024/11/13	7.5	127.13	2	127.00	127.00	5.5	145	3.78%
2024/11/12	12	127.88	0	0.00	127.50	12	145	8.25%
2024/11/11	1.1	128.43	0	0.00	128.50	1.1	145	0.72%
2024/11/08	4.1	128.52	0	0.00	128.00	4.1	145	2.82%
2024/11/07	1	129.50	1	130.00	129.50	0	146	0.00%
2024/11/06	1	130.00	16.3	129.50	129.00	-15.3	147	-10.38%
2024/11/05	17.4	128.51	0.1	129.50	128.50	17.2	147	11.67%
2024/11/04	1.2	128.50	0	0.00	129.00	1.2	155	0.74%
2024/11/01	2	129.00	0	0.00	129.50	2	164	1.22%
2024/10/30	3	130.02	0	0.00	130.00	3	164	1.85%
2024/10/29	0	129.00	0	0.00	130.50	0	166	0.01%
2024/10/28	2	130.51	0	0.00	130.00	2	168	1.20%
2024/10/25	0	132.00	0	0.00	131.50	0	168	0.01%
2024/10/24	0.1	129.00	12	131.00	132.00	-12	172	-6.94%
2024/10/23	0.1	129.50	5	129.50	129.50	-4.9	169	-2.91%
2024/10/22	1.3	129.00	0	0.00	129.00	1.3	174	0.75%
2024/10/21	11.2	128.96	0	0.00	130.00	11.2	179	6.26%
2024/10/18	3.8	129.33	3	129.00	129.00	0.8	179	0.43%
2024/10/17	2	130.25	1	129.50	129.50	1	180	0.55%
2024/10/16	1	126.50	140.4	129.90	132.00	-139.4	178	-78.03%	大賣/鉅額交易
2024/10/15	4.1	126.52	6	127.00	127.00	-1.9	157	-1.21%
2024/10/14	1.2	126.17	0	0.00	127.00	1.2	162	0.74%
2024/10/11	6.2	125.61	0	0.00	126.00	6.2	164	3.78%
2024/10/09	0.2	125.73	0	0.00	125.50	0.2	165	0.13%
2024/10/08	1.1	125.55	0	0.00	125.50	1.1	169	0.65%
2024/10/07	10.4	126.00	13	126.00	126.50	-2.6	174	-1.51%
2024/10/04	18	122.50	0	0.00	124.00	18	174	10.31%
2024/10/01	14	123.25	0	0.00	123.00	14	177	7.91%
2024/09/30	18.1	123.50	0	0.00	124.50	18.1	180	10.05%
2024/09/27	5	124.40	0	0.00	124.50	5	182	2.75%
2024/09/26	10	123.35	0	0.00	124.00	10	185	5.38%
2024/09/25	15	123.03	0	0.00	123.50	15	192	7.82%
2024/09/24	1	122.51	0	0.00	123.00	1	193	0.52%
2024/09/23	3	123.51	0	0.00	123.00	3	197	1.53%
2024/09/20	12.5	123.12	1	123.00	123.50	11.5	203	5.63%
2024/09/19	9	122.22	2	123.50	123.00	7	206	3.40%
2024/09/18	11	121.64	2	121.50	122.00	9	208	4.31%
2024/09/16	24	120.52	0	0.00	121.00	24	212	11.31%
2024/09/13	2	120.00	1	119.50	120.00	1	226	0.44%
2024/09/12	4	119.00	5	119.00	119.50	-1	246	-0.41%
2024/09/11	2.1	118.03	0	0.00	118.00	2.1	252	0.84%
2024/09/10	2	118.75	0	0.00	118.00	2	258	0.77%
2024/09/09	3	117.83	0	0.00	119.00	3	261	1.15%
2024/09/06	12	117.83	0	0.00	118.00	12	264	4.54%
2024/09/05	22.1	117.78	0	0.00	117.50	22.1	269	8.21%
2024/09/04	38.2	117.84	0	0.00	117.50	38.2	274	13.91%
2024/09/03	12	119.25	0	0.00	119.50	12	273	4.39%
2024/09/02	12	119.50	0	0.00	120.00	12	274	4.38%
2024/08/30	14	119.14	0	0.00	120.00	14	276	5.07%
2024/08/29	4	119.50	0	0.00	119.50	4	277	1.44%
2024/08/28	17	119.59	0	0.00	120.00	17	281	6.04%
2024/08/27	37	118.97	0	0.00	120.00	37	282	13.09%
2024/08/26	12.5	119.54	0	0.00	119.50	12.5	282	4.43%
2024/08/23	5	118.80	0	0.00	119.50	5	283	1.77%
2024/08/22	3	119.17	1	119.50	119.50	2	283	0.71%
2024/08/21	0	118.00	2	118.00	119.00	-2	282	-0.70%
2024/08/20	3.5	118.00	3	118.17	117.50	0.5	282	0.18%
2024/08/19	1.5	117.50	17	117.65	117.50	-15.5	286	-5.42%
2024/08/16	3	118.00	1	118.50	118.00	2	287	0.70%
2024/08/15	7	117.21	1	118.00	118.00	6	287	2.09%
2024/08/14	28	117.48	0	0.00	118.00	28	290	9.63%
2024/08/13	4	117.25	0	0.00	117.50	4	291	1.37%
2024/08/12	0.2	116.50	0	0.00	117.00	0.2	294	0.05%
2024/08/09	2	117.00	0	0.00	116.00	2	294	0.68%
2024/08/07	1.9	113.46	0	0.00	115.50	1.9	293	0.64%
2024/08/06	8.7	111.36	1	113.50	112.00	7.7	292	2.64%
2024/08/05	18	113.56	31	113.06	114.00	-13	286	-4.54%
2024/08/02	3	118.00	0	0.00	117.50	3	279	1.08%
2024/07/31	1	116.50	0	0.00	117.00	1	278	0.36%
2024/07/30	1	118.01	2.2	118.41	117.50	-1.2	276	-0.43%
2024/07/29	0	119.00	1	118.50	118.50	-1	278	-0.35%
2024/07/26	8	118.99	0	0.00	119.00	8	275	2.91%
2024/07/23	0.5	115.93	7	115.00	117.00	-6.5	269	-2.42%
2024/07/22	1.5	113.84	0	0.00	113.50	1.5	266	0.55%
2024/07/19	7.2	115.58	0	0.00	115.00	7.2	261	2.76%
2024/07/18	1	115.50	0	0.00	117.00	1	260	0.38%
2024/07/17	0	0.00	1	116.00	116.00	-1	259	-0.39%
2024/07/16	2	115.50	0	0.00	115.50	2	259	0.77%
2024/07/15	3.9	115.37	10	115.00	115.00	-6.1	260	-2.35%
2024/07/12	13	116.04	1	117.00	116.50	12	254	4.71%
2024/07/11	3	117.00	0	0.00	116.50	3	252	1.19%
2024/07/10	1	117.00	2	116.50	117.00	-1	254	-0.39%
2024/07/09	1.2	116.07	0.2	117.00	116.50	1	253	0.37%
2024/07/08	5.4	117.06	0	0.00	116.50	5.4	248	2.17%
2024/07/05	2	118.00	0	0.00	118.00	2	245	0.81%
2024/07/04	1	117.50	0	0.00	117.00	1	243	0.41%
2024/07/02	3	117.67	0	0.00	117.00	3	241	1.24%
2024/07/01	3	117.00	0	0.00	117.00	3	238	1.26%
2024/06/28	2.1	118.02	0	0.00	118.00	2.1	232	0.90%
2024/06/27	1.1	117.61	0	0.00	117.00	1.1	232	0.48%
2024/06/26	1.5	118.84	2	118.50	118.50	-0.5	228	-0.21%
2024/06/25	2.2	119.11	39	119.50	119.50	-36.8	223	-16.47%
2024/06/24	1.1	120.16	0	0.00	120.00	1.1	221	0.51%
2024/06/21	1.7	121.45	51	121.19	121.50	-49.3	222	-22.17%
2024/06/20	9.8	121.20	0	0.00	121.50	9.8	219	4.45%
2024/06/19	1	128.00	11	126.86	127.00	-10	205	-4.87%
2024/06/18	4.1	126.51	8	126.50	126.00	-3.9	186	-2.08%
2024/06/17	2	126.50	22	126.45	127.00	-20	184	-10.87%
2024/06/14	0.1	126.00	0	0.00	126.00	0.1	179	0.03%
2024/06/13	1	125.00	0	0.00	125.50	1	177	0.56%
2024/06/12	1	125.00	5	125.00	125.00	-4	177	-2.25%
2024/06/11	11.1	125.29	9	125.78	125.50	2.1	176	1.20%
2024/06/06	7	126.93	6	127.00	126.50	1	179	0.56%
2024/06/05	0.2	127.00	5	127.00	127.00	-4.8	180	-2.65%
2024/06/04	1.2	127.55	2	128.00	127.00	-0.8	188	-0.40%
2024/06/03	0.2	128.00	0	0.00	127.50	0.2	197	0.10%
2024/05/30	1.1	125.54	0	0.00	125.50	1.1	201	0.54%
2024/05/29	1	126.00	1	126.50	126.00	0	206	0.00%
2024/05/28	0.2	127.00	8	127.00	126.00	-7.9	237	-3.31%
2024/05/23	2	126.75	16	126.50	126.50	-14	251	-5.58%
2024/05/22	0	0.00	1	128.00	127.50	-1	249	-0.40%
2024/05/21	1	127.50	4	128.00	128.50	-3	249	-1.20%
2024/05/20	0.5	128.00	3	128.33	128.50	-2.5	250	-1.00%
2024/05/16	1	127.00	0	0.00	127.50	1	251	0.40%
2024/05/15	0.1	126.50	0	0.00	126.50	0.1	252	0.05%
2024/05/09	1.1	126.59	0	0.00	126.50	1.1	256	0.43%
2024/05/07	5	128.00	0	0.00	128.50	5	257	1.94%
2024/05/06	0.1	127.50	13	127.96	128.00	-13	260	-4.98%
2024/05/03	0	0.00	20	127.13	127.50	-20	258	-7.73%
2024/05/02	0	0.00	4	128.50	127.00	-4	259	-1.54%
2024/04/29	1	126.50	0	0.00	127.50	1	256	0.39%
2024/04/25	1	126.50	0	0.00	127.00	1	257	0.39%
2024/04/23	0	0.00	7	125.00	126.00	-7	260	-2.68%
2024/04/22	5	124.20	0	0.00	125.50	5	259	1.93%
2024/04/19	4	125.38	0	0.00	125.00	4	258	1.55%
2024/04/17	2.2	126.75	0	0.00	126.50	2.2	253	0.87%
2024/04/16	2.2	125.56	2	125.50	125.50	0.2	253	0.06%
2024/04/15	3	127.83	0	0.00	128.00	3	248	1.21%
2024/04/12	0	0.00	5	128.70	129.00	-5	246	-2.03%
2024/04/11	2.7	128.77	0.1	129.50	129.50	2.7	245	1.09%
2024/04/10	5	129.50	1	129.50	129.50	4	245	1.63%
2024/04/09	0	0.00	0.2	129.50	129.00	-0.2	245	-0.08%
2024/04/08	0	0.00	1	129.00	130.00	-1	254	-0.39%
2024/04/03	1	129.00	0	0.00	129.00	1	252	0.40%
2024/04/02	2.1	129.55	4	129.88	130.00	-1.9	251	-0.75%
2024/04/01	0	0.00	12	129.29	129.50	-12	254	-4.72%
2024/03/25	0	0.00	21	130.88	131.00	-21	254	-8.25%
2024/03/22	0	0.00	19	129.76	130.00	-19	255	-7.44%
2024/03/21	2	129.75	0	0.00	129.50	2	253	0.79%
2024/03/20	3	129.67	0	0.00	129.50	3	253	1.18%
2024/03/18	0.1	129.00	0	0.00	129.50	0.1	255	0.02%
2024/03/15	0	0.00	1	129.50	129.00	-1	257	-0.39%
2024/03/14	1	129.50	2	129.75	129.00	-1	259	-0.38%
2024/03/13	3.1	129.66	22	130.05	130.00	-18.9	260	-7.26%
2024/03/12	1	131.00	2.6	131.65	131.50	-1.6	256	-0.61%
2024/03/11	0	0.00	1	131.50	131.50	-1	254	-0.39%
2024/03/08	0	129.00	23	130.28	131.00	-23	254	-9.04%
2024/03/07	0	0.00	10	132.25	131.50	-10	247	-4.04%
2024/03/05	4	129.75	0.1	129.00	129.50	3.9	238	1.65%
2024/03/04	1.3	128.03	0	0.00	127.50	1.3	237	0.57%
2024/03/01	4	129.63	69	130.44	128.00	-65	234	-27.68%
2024/02/29	0	0.00	15	125.33	126.50	-15	208	-7.20%
2024/02/27	0	0.00	0.9	123.50	123.50	-0.9	204	-0.43%
2024/02/26	1	124.00	0	0.00	124.00	1	204	0.49%
2024/02/23	0	0.00	7	123.57	124.00	-7	207	-3.38%
2024/02/22	0	0.00	3	123.50	123.50	-3	218	-1.38%
2024/02/21	1	124.00	0	0.00	124.50	1	221	0.45%
2024/02/20	2	123.25	11	124.00	123.50	-9	229	-3.93%
2024/02/19	0	0.00	11	123.45	123.00	-11	228	-4.82%
2024/02/16	1.2	122.07	1	122.50	122.00	0.2	230	0.07%
2024/02/15	0	0.00	6	121.17	121.00	-6	231	-2.60%
2024/02/02	0.1	120.50	0	0.00	120.50	0.1	232	0.03%
2024/01/31	3	119.67	1	119.50	120.50	2	234	0.85%
2024/01/26	0	0.00	1	121.00	120.50	-1	238	-0.42%
2024/01/25	5	120.60	1	121.00	120.00	4	239	1.67%
2024/01/24	2	121.25	1	121.50	120.50	1	236	0.42%
2024/01/23	2	119.50	0	0.00	119.50	2	236	0.84%
2024/01/22	2	118.25	0.7	120.00	118.50	1.3	237	0.53%
2024/01/18	0	0.00	0.1	119.50	118.50	-0.1	236	-0.04%
2024/01/17	2.1	118.00	49	117.72	118.00	-46.9	235	-19.88%
2024/01/16	1.5	118.23	0	0.00	118.00	1.5	233	0.63%
2024/01/15	6	118.00	0	0.00	118.00	6	236	2.54%
2024/01/11	0.1	118.00	0	0.00	118.00	0.1	241	0.03%
2024/01/10	3	117.67	0	0.00	117.00	3	257	1.16%
2024/01/09	0	0.00	1	118.50	118.00	-1	259	-0.38%
2024/01/08	0	0.00	0.1	119.00	118.50	-0.1	261	-0.05%
2024/01/05	6	118.92	0	0.00	118.50	6	263	2.27%
2024/01/04	3	118.67	0.2	119.00	118.00	2.8	268	1.04%
2024/01/03	3	119.00	11	119.50	119.00	-8	274	-2.91%
2024/01/02	2.1	119.06	2	120.50	118.50	0.1	274	0.03%
2023/12/28	5	120.00	0	0.00	120.00	5	264	1.89%
2023/12/27	1	119.50	0	0.00	120.00	1	264	0.38%
2023/12/26	0	0.00	11	119.09	120.00	-11	263	-4.17%
2023/12/25	0.2	120.00	3	119.50	119.00	-2.9	263	-1.08%
2023/12/22	1	119.00	0.1	119.50	119.50	0.9	262	0.33%
2023/12/21	2	118.00	0	0.00	118.00	2	260	0.77%
2023/12/20	0.4	119.50	0	0.00	119.00	0.4	257	0.14%
2023/12/19	5	119.70	4	119.25	119.00	1	257	0.39%
2023/12/18	1.2	121.34	0	0.00	121.00	1.2	258	0.47%
2023/12/15	0	0.00	6	121.58	121.50	-6	262	-2.29%
2023/12/13	3	121.00	0	0.00	120.50	3	261	1.15%
2023/12/11	1.1	121.07	1	120.50	121.00	0.1	255	0.03%
2023/12/07	2	124.00	0	0.00	124.50	2	246	0.81%
2023/12/06	1	124.00	2	124.00	124.50	-1	249	-0.40%
2023/12/05	1	123.00	1	123.50	124.00	0	247	0.00%
2023/12/04	2.1	125.28	0	0.00	124.50	2.1	245	0.84%
2023/11/30	1	126.00	0	0.00	126.00	1	240	0.42%
2023/11/28	0	0.00	5	124.10	124.50	-5	236	-2.11%
2023/11/27	1	124.00	0	0.00	123.50	1	235	0.42%
2023/11/24	4	124.00	0	0.00	124.50	4	232	1.72%
2023/11/22	0	0.00	1.1	123.46	123.50	-1.1	224	-0.48%
2023/11/21	0	0.00	13	125.00	123.50	-13	222	-5.85%
2023/11/20	1	123.00	0.1	123.00	122.00	0.9	214	0.41%
2023/11/17	0	0.00	2	121.75	122.00	-2	211	-0.95%
2023/11/16	0.2	119.50	0	0.00	119.50	0.2	204	0.10%
2023/11/15	6	118.50	0	0.00	119.00	6	204	2.93%
2023/11/13	0	0.00	3	119.00	118.50	-3	202	-1.48%
2023/11/10	1.1	116.54	0	0.00	117.00	1.1	198	0.54%
2023/11/09	4	116.75	0	0.00	117.00	4	201	1.99%
2023/11/07	0	0.00	2	116.50	117.50	-2	213	-0.93%
2023/11/02	1.1	114.54	0	0.00	115.00	1.1	225	0.48%
2023/11/01	1	113.00	1	113.50	114.00	0	229	0.00%
2023/10/31	16	113.25	0	0.00	112.50	16	235	6.80%
2023/10/30	1	113.00	2	113.25	114.00	-1	272	-0.37%
2023/10/27	1	112.00	0	0.00	112.50	1	290	0.34%
2023/10/26	3	112.33	0	0.00	112.00	3	339	0.88%
2023/10/25	1	113.00	0	0.00	113.50	1	394	0.25%
2023/10/23	6	112.17	0	0.00	111.50	6	526	1.14%
2023/10/20	5.3	113.12	0	0.00	113.00	5.3	555	0.95%
2023/10/19	3	114.83	0	0.00	114.00	3	558	0.54%
2023/10/18	1	115.00	0	0.00	115.00	1	559	0.18%
2023/10/17	3	116.67	0	0.00	117.00	3	547	0.55%
2023/10/16	0.2	117.50	0	0.00	118.00	0.2	547	0.04%
2023/10/13	0	0.00	1	118.50	117.00	-1	551	-0.18%
2023/10/11	0.1	116.50	0	0.00	118.00	0.1	553	0.02%
2023/10/06	0	0.00	1	115.00	115.00	-1	554	-0.18%
2023/10/05	0	0.00	1	114.50	114.50	-1	558	-0.18%
2023/10/02	1.1	115.04	1	116.00	115.50	0.1	591	0.01%
2023/09/28	0	0.00	1	115.50	115.00	-1	600	-0.17%
2023/09/27	2	114.50	7	114.79	115.00	-5	634	-0.79%
2023/09/22	3	113.83	0	0.00	114.50	3	657	0.46%
2023/09/21	1	116.00	0	0.00	115.00	1	660	0.15%
2023/09/20	0.2	117.00	0	0.00	118.50	0.2	662	0.03%
2023/09/19	1	115.50	0	0.00	118.00	1	664	0.15%
2023/09/18	0.2	115.50	0	0.00	115.50	0.2	670	0.03%
2023/09/15	5	114.80	0	0.00	114.50	5	674	0.74%
2023/09/14	1	115.00	0	115.00	115.00	1	687	0.14%
2023/09/12	0.1	115.00	0	0.00	114.00	0.1	722	0.01%
2023/09/11	2.3	113.65	0	0.00	114.00	2.3	758	0.30%
2023/09/07	2.3	115.66	0	0.00	116.50	2.3	823	0.28%
2023/09/06	2	115.25	0	0.00	116.00	2	856	0.23%
2023/09/05	0	0.00	4	116.00	116.00	-4	872	-0.46%
2023/09/04	0.1	115.50	0	0.00	115.00	0.1	890	0.01%
2023/09/01	7.1	115.08	1	115.50	115.00	6.1	896	0.68%
2023/08/31	0	0.00	1	116.50	116.50	-1	905	-0.11%
2023/08/30	10	115.00	1	114.00	115.00	9	911	0.99%
2023/08/29	2	112.50	1	113.01	113.00	1	930	0.11%
2023/08/28	4.1	111.51	1	111.50	112.50	3.1	952	0.32%
2023/08/25	2	113.00	0	0.00	113.00	2	979	0.20%
2023/08/23	4	112.25	0	0.00	112.50	4	1,008	0.40%
2023/08/22	8	111.88	0	0.00	112.00	8	1,031	0.78%
2023/08/21	6	112.75	0	0.00	112.00	6	1,059	0.57%
2023/08/16	0.2	113.00	0	0.00	113.00	0.2	1,126	0.02%
2023/08/15	0	0.00	12	113.88	113.50	-12	1,182	-1.01%
2023/08/14	13	111.88	7	113.00	112.50	6	1,289	0.47%
2023/08/11	7.2	114.50	8	113.81	115.00	-0.8	1,300	-0.06%
2023/08/10	25.3	114.90	10	114.00	115.00	15.3	1,305	1.17%
2023/08/09	2.1	118.24	0	0.00	118.50	2.1	1,297	0.16%
2023/08/08	6	117.83	0	0.00	117.50	6	1,307	0.46%
2023/08/07	4	118.37	0.5	119.00	120.00	3.5	1,339	0.26%
2023/08/04	3	117.50	0	0.00	118.50	3	1,340	0.22%
2023/08/02	94.1	116.85	65.1	117.45	116.50	29	1,356	2.14%
2023/08/01	2	121.75	30	121.37	121.00	-28	1,335	-2.10%
2023/07/31	2	122.00	18	125.36	124.00	-16	1,354	-1.18%
2023/07/28	35.4	121.34	17	120.06	121.00	18.4	1,403	1.31%
2023/07/27	56	127.79	5	125.90	128.50	51	1,400	3.64%
2023/07/26	28.1	119.39	1	118.00	119.50	27.1	1,364	1.99%
2023/07/25	2	124.00	6.3	121.54	124.00	-4.3	1,335	-0.32%
2023/07/21	1	115.00	2	117.50	118.50	-1	1,299	-0.08%
2023/07/20	1	116.50	0	0.00	116.50	1	1,298	0.08%
2023/07/19	3	116.67	0	0.00	116.50	3	1,295	0.23%
2023/07/18	2	117.50	2.2	119.99	117.50	-0.2	1,297	-0.02%
2023/07/17	0.2	120.50	2	120.00	118.50	-1.8	1,295	-0.14%
2023/07/14	2	118.50	2	119.75	120.00	0	1,296	0.00%
2023/07/13	8	117.94	2	119.25	118.00	6	1,294	0.46%
2023/07/12	3	116.17	0	0.00	118.00	3	1,297	0.23%
2023/07/11	0.1	117.50	7	118.00	118.00	-6.9	1,298	-0.53%
2023/07/10	1	118.50	0	0.00	117.50	1	1,299	0.08%
2023/07/07	0	0.00	10	122.15	121.50	-10	1,308	-0.76%
2023/07/05	0	0.00	12	121.29	121.50	-12	1,283	-0.93%
2023/07/04	0	0.00	4	114.88	116.50	-4	1,249	-0.32%
2023/07/03	6.5	112.85	2	113.00	113.50	4.5	1,237	0.36%
2023/06/29	0.6	114.07	0	0.00	114.50	0.6	1,226	0.05%
2023/06/27	9.2	111.28	13	112.42	111.00	-3.8	1,221	-0.31%
2023/06/26	1	112.50	0	0.00	113.00	1	1,215	0.08%
2023/06/21	2	115.25	0	0.00	115.00	2	1,207	0.17%
2023/06/20	14.7	112.63	6	111.83	113.50	8.7	1,203	0.72%
2023/06/19	17	115.15	0	0.00	115.00	17	1,192	1.43%
2023/06/16	2.3	119.77	0	0.00	119.00	2.3	1,181	0.19%
2023/06/15	19.1	118.88	17	118.79	120.00	2.1	1,167	0.18%
2023/06/14	6	123.92	17	124.97	124.50	-11	1,133	-0.97%
2023/06/13	0.2	124.00	14	123.64	123.00	-13.8	1,092	-1.27%
2023/06/12	4	120.63	7	123.29	120.50	-3	1,068	-0.28%
2023/06/09	0	0.00	2	120.75	120.00	-2	1,040	-0.19%
2023/06/08	0	118.50	3	121.17	118.50	-3	1,027	-0.29%
2023/06/07	1	119.00	3	118.00	118.50	-2	1,012	-0.20%
2023/06/06	5.1	117.11	2	117.00	117.50	3.1	1,014	0.30%
2023/06/05	1	119.50	3	119.67	119.00	-2	1,008	-0.20%
2023/06/02	2.2	121.41	2	122.00	120.00	0.2	1,005	0.02%
2023/06/01	12	122.17	2	120.00	119.50	10	994	1.01%
2023/05/31	21	121.00	16.5	121.12	121.00	4.5	980	0.46%
2023/05/30	7	118.50	5	119.50	120.00	2	955	0.21%
2023/05/26	2	116.25	0	0.00	115.50	2	949	0.21%
2023/05/25	12	119.13	1	119.00	118.00	11	930	1.18%
2023/05/24	2	119.50	11	119.05	120.50	-9	903	-1.00%
2023/05/23	1	115.00	0	0.00	115.00	1	853	0.12%
2023/05/22	4	114.50	2	113.00	115.00	2	844	0.24%
2023/05/19	4	113.88	14	115.32	113.00	-10	833	-1.19%
2023/05/18	12	121.50	151	121.14	119.50	-139	778	-17.86%	大賣/鉅額交易
2023/05/17	0	0.00	20	113.43	113.00	-20	675	-2.96%
2023/05/16	0.1	110.50	10	111.05	110.50	-9.9	662	-1.49%
2023/05/15	1	108.50	1	111.00	108.50	0	665	0.00%
2023/05/12	3	106.17	20	106.50	109.00	-17	658	-2.58%
2023/05/11	4	109.00	5	111.00	108.00	-1	646	-0.15%
2023/05/10	3	107.17	5	106.50	107.50	-2	611	-0.33%
2023/05/09	4	106.38	0	0.00	106.00	4	606	0.66%
2023/05/08	0	0.00	7	109.00	109.00	-7	586	-1.19%
2023/05/05	5	108.70	3	108.50	109.50	2	568	0.35%
2023/05/04	24	113.81	22	115.23	113.00	2	533	0.38%
2023/05/03	14	108.61	4	112.88	107.50	10	434	2.30%
2023/05/02	2	109.00	81.5	110.33	111.50	-79.5	382	-20.80%
2023/04/28	0	0.00	15	101.47	101.50	-15	324	-4.62%
2023/04/27	4	98.30	0	0.00	99.00	4	316	1.26%
2023/04/26	5	96.92	9	96.96	98.60	-4	316	-1.26%
2023/04/25	6	97.62	1	99.20	97.50	5	318	1.57%
2023/04/24	3	98.70	0	0.00	99.20	3	317	0.94%
2023/04/21	14	98.43	14	98.11	98.20	0	317	0.01%
2023/04/20	0	0.00	2	101.50	99.60	-2	315	-0.63%
2023/04/19	0	0.00	5	100.60	101.00	-5	314	-1.59%
2023/04/18	1	100.50	1	100.50	100.00	0	313	0.00%
2023/04/17	0.1	100.50	11	101.73	100.50	-10.9	311	-3.48%
2023/04/14	0	0.00	6.2	100.39	100.00	-6.2	302	-2.05%
2023/04/13	1	100.00	6	99.88	99.50	-5	299	-1.67%
2023/04/12	1	100.50	33	100.17	100.50	-32	299	-10.70%
2023/04/11	0	0.00	8	97.31	97.60	-8	283	-2.82%
2023/04/10	0	0.00	27	97.00	96.70	-27	281	-9.59%
2023/04/06	0	0.00	1	96.20	96.40	-1	281	-0.35%
2023/03/30	5	95.20	0	0.00	96.50	5	280	1.78%
2023/03/29	3	95.00	0	0.00	95.30	3	278	1.08%
2023/03/28	1	96.50	2	96.40	96.30	-1	277	-0.36%
2023/03/27	4	96.70	1	97.30	96.90	3	279	1.07%
2023/03/23	0	96.90	10	97.15	97.10	-10	278	-3.58%
2023/03/21	4	98.08	12	97.56	97.30	-8	278	-2.87%
2023/03/20	0	0.00	2	96.00	96.00	-2	269	-0.74%
2023/03/16	3	95.03	0	0.00	94.60	3	267	1.12%
2023/03/15	3	95.57	6	95.73	95.70	-3	265	-1.13%
2023/03/13	3	93.83	3	95.40	95.20	0	259	0.00%
2023/03/10	3	94.70	0.4	95.90	94.90	2.6	256	1.01%
2023/03/09	0	0.00	12.6	96.27	96.00	-12.6	254	-4.95%
2023/03/08	0	0.00	3	97.10	97.50	-3	246	-1.22%
2023/03/07	2	97.40	23	97.73	97.80	-21	242	-8.67%
2023/03/06	0	0.00	14	97.36	96.20	-14	235	-5.94%
2023/03/03	0	0.00	8	95.51	95.90	-8	227	-3.52%
2023/03/02	6	93.08	0	0.00	94.00	6	219	2.74%
2023/03/01	2.2	94.15	18.1	94.27	93.70	-15.9	216	-7.36%
2023/02/24	0	0.00	32	93.14	93.30	-32	204	-15.65%
2023/02/23	0	0.00	3	89.97	89.90	-3	186	-1.61%
2023/02/20	0	0.00	9	88.03	88.10	-9	176	-5.09%
2023/02/16	12	86.65	0	0.00	86.60	12	174	6.87%
2023/02/15	4.5	86.24	0	0.00	86.60	4.5	172	2.60%
2023/02/14	16	88.03	1	88.00	87.50	15	165	9.07%
2023/02/13	5	88.42	9	88.01	89.00	-4	157	-2.54%
2023/02/10	3	84.97	0	0.00	85.40	3	145	2.06%
2023/02/09	10	85.22	0	0.00	85.30	10	145	6.86%
2023/02/08	6	84.87	0	0.00	85.40	6	145	4.13%
2023/02/06	1	84.50	0	0.00	84.60	1	142	0.70%
2023/02/03	5.5	85.01	0	0.00	85.00	5.5	140	3.90%
2023/02/02	4	85.30	0	0.00	85.70	4	138	2.88%
2023/02/01	2	84.77	0	0.00	85.30	2	137	1.48%
2023/01/31	1	84.60	0	0.00	84.90	1	137	0.73%
2023/01/30	3	84.90	1	85.20	85.00	2	137	1.45%
2023/01/17	0	0.00	3	85.10	85.20	-3	135	-2.21%
2023/01/13	4	82.77	1	83.20	83.00	3	140	2.14%
2023/01/12	4	83.90	1	85.10	83.70	3	157	1.91%
2023/01/11	2	85.10	2	86.00	85.00	0	156	0.00%
2023/01/10	1	84.20	1	85.10	85.50	0	156	0.00%
2023/01/06	0	0.00	1	84.30	84.20	-1	152	-0.66%
2023/01/03	5	84.58	11	85.60	84.60	-6	153	-3.91%
2022/12/30	0	0.00	51	85.97	85.90	-51	150	-33.85%
2022/12/29	0	0.00	4	84.70	85.40	-4	146	-2.74%
2022/12/28	0	0.00	2	84.00	83.10	-2	140	-1.43%
2022/12/27	0	0.00	2	83.35	83.80	-2	138	-1.44%
2022/12/26	0	0.00	1	82.50	81.90	-1	135	-0.74%
2022/12/21	0	83.30	0	0.00	82.60	0	146	0.02%
2022/12/19	0	0.00	2	81.70	83.40	-2	151	-1.32%
2022/12/16	5	81.62	0	0.00	81.20	5	148	3.36%
2022/12/14	0	0.00	7	82.76	83.00	-7	148	-4.71%
2022/12/13	0	0.00	1	82.60	82.80	-1	149	-0.67%
2022/12/09	4	82.03	0	0.00	82.50	4	151	2.64%
2022/12/08	7	80.91	0	0.00	81.70	7	153	4.57%
2022/12/07	1	81.40	3	82.00	81.10	-2	153	-1.30%
2022/12/06	5	82.32	0	0.00	81.60	5	152	3.27%
2022/12/02	2.3	82.97	0	0.00	82.60	2.3	159	1.44%
2022/12/01	9	82.62	3	83.20	83.30	6	161	3.72%
2022/11/30	2	81.30	20	81.02	81.60	-18	161	-11.11%
2022/11/29	4	81.23	0	0.00	81.40	4	163	2.44%
2022/11/25	1	81.50	1	81.60	81.50	0	170	0.00%
2022/11/24	5.1	80.93	1	80.70	81.00	4.1	170	2.40%
2022/11/22	1	80.40	0	0.00	80.60	1	174	0.57%
2022/11/18	2	79.60	0	0.00	79.50	2	179	1.12%
2022/11/15	3	79.40	0	0.00	79.80	3	186	1.61%
2022/11/14	3.1	79.08	0	0.00	78.90	3.1	188	1.65%
2022/11/10	1	78.70	0	0.00	78.30	1	195	0.51%
2022/11/09	3	78.80	0	0.00	78.70	3	199	1.50%
2022/11/08	1	78.50	0	0.00	78.30	1	205	0.49%
2022/11/01	1	77.00	0	0.00	77.00	1	226	0.44%
2022/10/28	0.4	77.00	0	0.00	75.70	0.4	236	0.16%
2022/10/26	1	76.00	0	0.00	76.00	1	244	0.41%
2022/10/25	1	77.50	7	77.20	76.80	-6	251	-2.39%
2022/10/24	0	0.00	16	77.98	78.00	-16	257	-6.22%
2022/10/21	1.1	76.00	0	0.00	75.50	1.1	259	0.42%
2022/10/20	44.5	75.27	0	0.00	73.00	44.5	259	17.14%
2022/10/19	3	78.17	0	0.00	77.90	3	242	1.24%
2022/10/17	12	78.13	0	0.00	78.10	12	247	4.84%
2022/10/14	14	79.21	11	79.20	79.50	3	248	1.21%
2022/10/13	16.9	79.04	0	0.00	78.70	16.9	251	6.70%
2022/10/12	4	80.00	3	79.80	80.50	1	250	0.40%
2022/10/11	3	79.47	0	0.00	80.60	3	254	1.18%
2022/10/07	2	81.10	0	0.00	81.40	2	253	0.79%
2022/10/05	0	0.00	6.1	81.18	81.20	-6.1	257	-2.36%
2022/10/04	0.2	81.09	0	0.00	81.10	0.2	258	0.08%
2022/09/30	2	81.65	0	0.00	81.80	2	271	0.74%
2022/09/29	10	79.57	1	81.90	81.30	9	273	3.29%
2022/09/28	2	79.70	0	0.00	79.80	2	276	0.72%
2022/09/27	5	79.14	18	79.71	80.50	-13	282	-4.61%
2022/09/26	40.5	79.79	0	0.00	79.60	40.5	282	14.33%
2022/09/23	6	81.02	0	0.00	80.90	6	281	2.13%
2022/09/22	3	80.63	0	0.00	81.10	3	284	1.05%
2022/09/21	1	81.50	0	0.00	80.90	1	286	0.35%
2022/09/19	8	81.06	0	0.00	81.00	8	286	2.79%
2022/09/16	13	81.80	0	0.00	81.40	13	287	4.52%
2022/09/15	3	82.73	0	0.00	82.80	3	294	1.02%
2022/09/14	4	83.73	0	0.00	83.30	4	309	1.29%
2022/09/13	3	84.57	0	0.00	84.70	3	316	0.95%
2022/09/12	1	84.50	1	85.10	84.80	0	326	0.00%
2022/09/07	1.1	80.04	0	0.00	81.10	1.1	326	0.33%
2022/09/06	7	80.54	12	80.50	80.60	-5	329	-1.52%
2022/09/05	6.5	81.08	2	80.90	80.80	4.5	330	1.36%
2022/09/02	3	82.00	3	81.77	81.70	0	330	0.00%
2022/09/01	30.5	83.07	0	0.00	82.60	30.5	330	9.23%
2022/08/31	1	84.20	0	0.00	84.40	1	327	0.31%
2022/08/30	4	83.61	0	0.00	84.20	4	328	1.22%
2022/08/29	13	83.68	2	83.20	84.40	11	328	3.35%
2022/08/26	15	84.27	0	0.00	84.50	15	325	4.61%
2022/08/25	5	84.20	0	0.00	84.30	5	324	1.54%
2022/08/24	7.1	84.02	13	83.90	84.00	-5.9	323	-1.82%
2022/08/23	3.1	84.67	12	84.77	84.70	-8.9	321	-2.77%
2022/08/22	26.2	84.98	0	0.00	84.80	26.2	320	8.18%
2022/08/19	7	85.80	0	0.00	86.10	7	316	2.21%
2022/08/18	22	86.41	0	0.00	85.80	22	314	7.00%
2022/08/17	13	87.65	0	0.00	87.40	13	307	4.22%
2022/08/16	5.2	89.13	0	0.00	88.50	5.2	305	1.70%
2022/08/15	11	88.55	4	89.40	88.20	7	301	2.32%
2022/08/12	0	0.00	1	89.50	89.50	-1	292	-0.34%
2022/08/11	0	0.00	26	89.02	89.20	-26	290	-8.94%
2022/08/10	0	89.10	0	0.00	88.90	0	286	0.01%
2022/08/09	1	88.40	1	89.00	88.90	0	282	0.00%
2022/08/08	1	87.30	0	0.00	87.30	1	280	0.36%
2022/08/05	5.7	84.87	0	0.00	85.90	5.7	278	2.05%
2022/08/04	21.2	84.48	0	0.00	84.50	21.2	277	7.64%
2022/08/03	4	85.83	0	0.00	85.90	4	272	1.47%
2022/08/02	7	86.66	10	86.70	86.50	-3	272	-1.10%
2022/08/01	2	87.20	10	86.99	87.50	-8	268	-2.98%
2022/07/29	12	85.69	21	85.60	86.80	-9	262	-3.43%
2022/07/28	0	0.00	17	84.85	85.10	-17	257	-6.59%
2022/07/27	1	83.00	0	0.00	84.70	1	254	0.39%
2022/07/26	15	83.57	0	0.00	83.80	15	251	5.96%
2022/07/25	2	83.95	0	0.00	84.00	2	250	0.80%
2022/07/22	1	83.50	0	0.00	84.00	1	246	0.41%
2022/07/21	1	82.50	0	0.00	83.00	1	247	0.40%
2022/07/20	21	81.80	0	0.00	81.70	21	244	8.59%
2022/07/19	1	82.60	0	0.00	81.70	1	244	0.41%
2022/07/15	1	79.40	0	0.00	80.00	1	237	0.42%
2022/07/14	3	78.90	0	0.00	78.90	3	236	1.27%
2022/07/13	1	79.00	0	0.00	79.00	1	234	0.43%
2022/07/11	3	79.60	0	0.00	79.10	3	234	1.28%
2022/07/08	9	78.86	6	78.10	78.90	3	230	1.30%
2022/07/07	4	75.78	0	0.00	76.90	4	225	1.78%
2022/07/06	19	78.13	3	76.97	77.00	16	222	7.18%
2022/07/05	30.2	82.40	19	80.96	81.10	11.2	221	5.06%
2022/07/04	36.1	84.09	0	0.00	84.00	36.1	214	16.83%
2022/07/01	26	84.93	7	85.83	85.10	19	213	8.88%
2022/06/30	16.1	86.60	1	86.10	86.10	15.1	213	7.10%
2022/06/29	1	85.70	0	0.00	87.80	1	212	0.47%
2022/06/28	13	85.10	0	0.00	85.40	13	210	6.18%
2022/06/27	4	85.43	0	0.00	85.20	4	216	1.85%
2022/06/24	19	85.34	4	85.60	85.30	15	219	6.83%
2022/06/23	108.2	85.47	0	0.00	85.30	108.2	221	48.80%	大買/鉅額交易
2022/06/22	216.4	89.27	5	89.34	89.10	211.4	231	91.11%	大買/鉅額交易
2022/06/21	131	89.46	12	89.48	89.50	119	232	51.23%	大買/鉅額交易
2022/06/20	163	90.15	3	89.93	89.80	160	232	68.91%	大買/鉅額交易
2022/06/17	77	90.53	0	0.00	90.60	77	236	32.59%
2022/06/16	88	90.91	0	0.00	90.60	88	237	37.03%
2022/06/15	56	90.92	0	0.00	91.00	56	237	23.56%
2022/06/14	52	90.53	0	0.00	90.60	52	254	20.46%
2022/06/13	61	90.81	4	90.80	90.90	57	296	19.26%
2022/06/10	77	90.97	11	91.02	91.40	66	311	21.16%
2022/06/09	16	90.84	0	0.00	90.80	16	317	5.03%
2022/06/08	22	90.45	0	0.00	90.30	22	327	6.72%
2022/06/07	32.4	90.44	0	0.00	90.40	32.4	336	9.62%
2022/06/06	9	90.81	3	90.90	90.70	6	348	1.72%
2022/06/02	13.5	90.58	0	0.00	91.00	13.5	360	3.74%
2022/06/01	5	90.50	0	0.00	90.90	5	372	1.34%
2022/05/31	5	90.10	0	0.00	90.30	5	379	1.32%
2022/05/30	13	89.86	0	0.00	90.30	13	389	3.34%
2022/05/27	8	89.98	0	0.00	90.10	8	404	1.98%
2022/05/26	3	90.00	0	0.00	89.90	3	416	0.72%
2022/05/25	8	89.90	0	0.00	90.00	8	421	1.90%
2022/05/24	10	90.00	0	0.00	90.10	10	427	2.34%
2022/05/23	5	90.26	0	0.00	90.10	5	429	1.17%
2022/05/20	3	90.67	0	0.00	90.50	3	431	0.69%
2022/05/19	3	90.77	0	0.00	90.80	3	434	0.69%
2022/05/18	35	91.49	0	0.00	91.40	35	435	8.05%
2022/05/17	3	90.37	0	0.00	90.70	3	438	0.68%
2022/05/16	18	91.62	2	91.00	90.90	16	439	3.64%
2022/05/13	22	90.57	2	91.30	91.90	20	438	4.57%
2022/05/12	39.3	89.83	5	90.04	89.70	34.3	438	7.84%
2022/05/11	16	90.00	0	0.00	90.10	16	436	3.66%
2022/05/10	11	89.90	1	89.90	90.60	10	443	2.25%
2022/05/09	11	90.14	0	0.00	90.20	11	448	2.45%
2022/05/06	6	90.65	0	0.00	90.50	6	457	1.31%
2022/05/05	1	91.30	0	0.00	91.70	1	462	0.22%
2022/05/04	1	91.80	0	0.00	91.90	1	470	0.21%
2022/05/03	5	91.60	0	0.00	92.20	5	480	1.04%
2022/04/29	6	90.33	0	0.00	90.60	6	501	1.20%
2022/04/28	4	90.15	0	0.00	90.30	4	505	0.79%
2022/04/27	22	89.97	0	0.00	90.60	22	506	4.35%
2022/04/26	2	90.45	0	0.00	90.50	2	507	0.39%
2022/04/25	23	90.13	0	0.00	90.40	23	513	4.48%
2022/04/22	10	90.99	0	0.00	91.10	10	524	1.91%
2022/04/19	4	90.60	0	0.00	91.00	4	582	0.69%
2022/04/18	7	89.94	0	0.00	90.30	7	607	1.15%
2022/04/15	26	90.14	0	0.00	90.30	26	606	4.28%
2022/04/14	5	90.76	5	90.86	91.00	0	606	0.00%
2022/04/13	5	91.06	2	90.75	91.30	3	607	0.49%
2022/04/12	4	89.83	0	0.00	90.70	4	608	0.66%
2022/04/11	45	91.09	0	0.00	90.30	45	608	7.40%
2022/04/08	2	92.65	0	0.00	92.70	2	602	0.33%
2022/04/07	6.5	92.77	1	93.20	92.60	5.5	601	0.91%
2022/04/06	9	92.52	4	93.50	94.20	5	598	0.83%
2022/04/01	1	93.30	3	93.80	93.00	-2	597	-0.33%
2022/03/31	4	92.63	0	0.00	92.60	4	595	0.67%
2022/03/30	26	92.97	0	0.00	92.60	26	594	4.38%
2022/03/29	6	93.53	1	93.60	93.70	5	588	0.85%
2022/03/28	4	92.65	0	0.00	92.60	4	584	0.68%
2022/03/25	5	96.00	6	93.70	93.50	-1	580	-0.17%
2022/03/24	7	97.73	8.5	97.73	98.20	-1.5	560	-0.28%
2022/03/23	1	92.80	4	94.10	94.20	-3	544	-0.55%
2022/03/22	47	92.30	0	0.00	91.90	47	536	8.77%
2022/03/21	6	94.15	2	94.40	94.30	4	523	0.76%
2022/03/18	3	95.23	0	0.00	95.20	3	519	0.58%
2022/03/17	4	95.95	103	97.00	95.40	-99	516	-19.17%	大賣/
2022/03/16	1	96.20	11	97.32	96.10	-10	496	-2.02%
2022/03/15	2	95.60	1	95.00	93.90	1	450	0.22%
2022/03/14	16	92.94	0	0.00	93.60	16	432	3.70%
2022/03/10	3	93.40	6	93.67	93.60	-3	413	-0.72%
2022/03/09	29	91.37	0	0.00	91.40	29	404	7.17%
2022/03/08	8	90.94	0	0.00	93.00	8	390	2.05%
2022/03/07	7	91.06	5	91.86	91.50	2	378	0.53%
2022/03/04	17.5	91.43	1	92.20	91.50	16.5	365	4.52%
2022/03/03	37	92.00	4	92.30	92.30	33	357	9.22%
2022/03/02	11	90.98	3	92.07	92.30	8	347	2.30%
2022/03/01	9	89.17	1	89.50	89.00	8	332	2.40%
2022/02/25	6	84.23	0	0.00	85.40	6	321	1.87%
2022/02/24	36	84.58	0	0.00	84.10	36	317	11.34%
2022/02/23	0	0.00	1	84.50	85.10	-1	310	-0.32%
2022/02/22	3	83.57	0	0.00	84.50	3	309	0.97%
2022/02/21	7	82.97	0	0.00	84.40	7	307	2.28%
2022/02/18	6	83.18	0	0.00	83.20	6	305	1.96%
2022/02/17	5	83.42	0	0.00	83.50	5	305	1.63%
2022/02/16	6	83.67	0	0.00	83.50	6	302	1.98%
2022/02/15	2	83.03	0	0.00	82.80	2	300	0.67%
2022/02/11	2	82.65	0	0.00	82.80	2	295	0.68%
2022/02/10	15	82.83	0	0.00	82.70	15	293	5.11%
2022/02/09	2	83.60	3	83.70	84.20	-1	289	-0.35%
2022/02/08	7	84.90	42	84.92	84.80	-35	282	-12.40%
2022/02/07	10	82.38	1	83.10	83.40	9	273	3.29%
2022/01/26	17	82.51	0	0.00	82.70	17	267	6.34%
2022/01/25	6	80.58	0	0.00	80.50	6	260	2.31%
2022/01/24	3	79.83	0	0.00	83.00	3	250	1.20%
2022/01/19	1	80.70	0	0.00	80.20	1	221	0.45%
2022/01/18	4	80.05	1	80.70	79.80	3	217	1.38%
2022/01/17	0	0.00	62	82.04	80.20	-62	213	-28.98%
2022/01/14	3	82.00	13	80.45	80.00	-10	200	-5.00%
2022/01/12	11	78.15	2	79.50	80.00	9	161	5.57%
2022/01/11	6	75.80	0	0.00	78.40	6	151	3.95%
2022/01/10	4	74.10	0	0.00	74.70	4	129	3.10%
2022/01/07	6	73.83	0	0.00	74.20	6	129	4.65%
2022/01/06	2	74.45	2	74.65	74.20	0	127	0.00%
2022/01/04	4	74.18	0	0.00	74.20	4	125	3.18%
2022/01/03	1	73.00	0	0.00	73.50	1	126	0.79%
2021/12/27	2	72.80	0	0.00	72.80	2	127	1.57%
2021/12/23	8	72.55	0	0.00	72.90	8	130	6.12%
2021/12/20	1	72.50	0	0.00	72.60	1	132	0.75%
2021/12/15	1	72.50	0	0.00	72.50	1	133	0.75%
2021/12/13	3	71.97	0	0.00	72.30	3	133	2.26%
2021/12/09	2	72.10	0	0.00	72.40	2	130	1.53%
2021/12/06	1	72.10	0	0.00	72.00	1	131	0.76%
2021/12/03	1	71.80	0	0.00	72.00	1	132	0.76%
2021/11/29	2	71.00	0	0.00	71.00	2	132	1.51%
2021/11/26	2	71.20	0	0.00	71.20	2	132	1.51%
2021/11/25	1	71.50	1	71.60	71.50	0	131	0.00%
2021/11/24	4	71.78	0	0.00	71.70	4	130	3.06%
2021/11/18	1	72.00	0	0.00	72.10	1	129	0.77%
2021/11/15	2	71.70	0	0.00	71.80	2	133	1.50%
2021/11/12	1	71.70	0	0.00	72.00	1	136	0.74%
2021/11/10	4	71.78	0	0.00	71.80	4	140	2.84%
2021/11/08	11	71.00	0	0.00	71.80	11	143	7.67%
2021/11/05	2	71.00	0	0.00	71.30	2	142	1.41%
2021/11/04	5	71.20	0	0.00	71.10	5	148	3.36%
2021/11/03	3	70.70	0	0.00	70.70	3	151	1.98%
2021/10/27	7	70.80	0	0.00	70.70	7	163	4.29%
2021/10/26	3	71.20	0	0.00	71.20	3	165	1.82%
2021/10/25	1	70.80	0	0.00	71.20	1	166	0.60%
2021/10/21	5	69.50	0	0.00	70.70	5	170	2.94%
2021/10/19	1	69.70	0	0.00	69.80	1	164	0.61%
2021/10/13	2	69.50	0	0.00	69.40	2	172	1.16%
2021/10/08	3	69.80	0	0.00	69.90	3	174	1.72%
2021/10/06	3	69.50	0	0.00	69.50	3	178	1.68%
2021/10/04	2	68.75	0	0.00	69.00	2	183	1.09%
2021/10/01	3	69.10	0	0.00	69.00	3	184	1.62%
2021/09/30	1	69.00	0	0.00	69.70	1	190	0.52%
2021/09/29	12	69.08	0	0.00	69.10	12	191	6.26%
2021/09/24	4	68.68	0	0.00	68.80	4	199	2.00%
2021/09/22	2	68.45	0	0.00	68.40	2	207	0.96%
2021/09/16	5	69.10	0	0.00	69.20	5	215	2.32%
2021/09/06	11	68.48	0	0.00	68.40	11	317	3.46%
2021/08/27	1	68.30	0	0.00	68.20	1	334	0.30%
2021/08/25	3	67.90	0	0.00	68.20	3	344	0.87%
2021/08/24	6	67.55	0	0.00	67.40	6	346	1.73%
2021/08/20	1	67.00	0	0.00	67.00	1	348	0.29%
2021/08/19	9	67.21	0	0.00	67.10	9	349	2.58%
2021/08/18	2	67.70	0	0.00	67.60	2	347	0.58%
2021/08/17	1	67.60	0	0.00	67.60	1	348	0.29%
2021/08/16	7	67.76	0	0.00	67.60	7	349	2.00%
2021/08/13	1	68.00	0	0.00	68.00	1	347	0.29%
2021/08/11	0.3	68.60	0	0.00	67.90	0.3	350	0.09%
2021/08/10	4	67.75	0	0.00	68.20	4	354	1.13%
2021/08/06	6	68.22	0	0.00	68.30	6	363	1.65%
2021/08/05	6	68.83	0	0.00	68.80	6	371	1.62%
2021/08/04	1	69.40	1	69.40	69.30	0	390	0.00%
2021/08/03	3	69.77	0	0.00	69.80	3	401	0.75%
2021/07/28	5	67.82	1	68.50	68.30	4	437	0.91%
2021/07/27	10	68.15	0	0.00	68.10	10	442	2.26%
2021/07/26	7	68.04	0	0.00	68.20	7	446	1.57%
2021/07/23	0	0.00	2	67.80	67.90	-2	447	-0.45%
2021/07/21	4	67.83	0	0.00	67.70	4	454	0.88%
2021/07/20	3	67.97	0	0.00	68.00	3	453	0.66%
2021/07/19	2	68.10	0	0.00	68.00	2	453	0.44%
2021/07/14	5	68.12	0	0.00	68.00	5	456	1.10%
2021/07/12	15	68.73	0	0.00	68.80	15	455	3.29%
2021/07/09	2	68.55	0	0.00	68.80	2	452	0.44%
2021/07/08	1	68.50	0	0.00	68.80	1	458	0.22%
2021/07/02	5	67.66	0	0.00	67.50	5	462	1.08%
2021/06/25	1	68.40	0	0.00	68.30	1	461	0.22%
2021/06/24	1	67.20	0	0.00	67.70	1	455	0.22%
2021/06/15	0	0.00	16	71.89	71.80	-16	377	-4.24%
2021/06/11	1	71.30	0	0.00	71.50	1	377	0.26%
2021/06/07	1	69.10	0	0.00	69.20	1	377	0.27%
2021/06/04	5	69.64	0	0.00	69.60	5	378	1.32%
2021/06/03	13	69.97	0	0.00	70.00	13	379	3.43%
2021/06/02	2	69.80	0	0.00	70.10	2	378	0.53%
2021/06/01	1	69.50	0	0.00	69.70	1	375	0.27%
2021/05/31	0	0.00	1	69.50	69.20	-1	375	-0.27%
2021/05/28	2	69.30	0	0.00	69.40	2	378	0.53%
2021/05/26	1	68.90	1	69.10	69.20	0	390	0.00%
2021/05/24	1	68.00	1	68.60	68.70	0	398	0.00%
2021/05/18	5	68.50	1	68.50	68.20	4	402	0.99%
2021/05/17	1	67.40	0	0.00	65.90	1	398	0.25%
2021/05/14	4	68.60	0	0.00	68.50	4	385	1.04%
2021/05/10	0	0.00	2	73.50	72.70	-2	344	-0.58%
2021/05/07	3	72.77	0	0.00	72.90	3	335	0.89%
2021/05/04	2	70.75	0	0.00	70.30	2	300	0.66%
2021/04/29	1	71.70	0	0.00	71.60	1	290	0.34%
2021/04/26	1	71.40	0	0.00	71.40	1	309	0.32%
2021/04/22	0	0.00	1	71.30	71.00	-1	312	-0.32%
2021/04/14	0	0.00	3	70.00	70.30	-3	321	-0.93%
2021/04/13	0	0.00	1	71.60	71.30	-1	317	-0.31%
2021/04/08	2	72.20	0	0.00	72.20	2	313	0.64%
2021/04/07	0	71.00	0	0.00	71.80	0	309	0.00%
2021/03/30	0	0.00	1	70.90	71.10	-1	298	-0.33%
2021/03/26	10.3	70.40	0	0.00	70.30	10.3	299	3.42%
2021/03/17	1	70.80	2	70.80	70.20	-1	294	-0.34%
2021/03/12	0	0.00	0.3	70.90	70.60	-0.3	296	-0.08%
2021/03/03	2	69.00	0	0.00	69.40	2	290	0.69%
2021/03/02	0	0.00	1	69.90	69.30	-1	286	-0.35%
2021/02/25	0	0.00	1	69.50	70.30	-1	278	-0.36%
2021/02/24	1	70.20	0	0.00	69.10	1	279	0.36%
2021/02/23	0	0.00	1	68.60	69.30	-1	275	-0.36%
2021/02/05	0.1	66.80	0	0.00	66.70	0.1	287	0.04%
2021/02/03	0	0.00	1	67.60	67.50	-1	295	-0.34%
2021/02/01	0	0.00	0.5	66.20	66.30	-0.5	297	-0.16%
2021/01/28	1	66.90	0	0.00	66.70	1	297	0.34%
2021/01/20	1	69.00	0	0.00	67.40	1	305	0.33%
2021/01/19	0	0.00	2	69.00	69.40	-2	297	-0.67%
2021/01/15	1	67.70	0	0.00	67.70	1	293	0.34%
2021/01/08	4	67.45	0	0.00	67.50	4	316	1.26%
2020/12/17	1	65.70	0	0.00	65.60	1	323	0.31%
2020/12/14	0	0.00	1	66.60	66.50	-1	332	-0.30%
2020/12/11	1	66.30	0	0.00	66.30	1	334	0.30%
2020/12/10	1	67.50	2	67.40	67.10	-1	331	-0.30%
2020/12/04	0	0.00	1	67.10	67.00	-1	327	-0.31%
2020/11/16	4	67.27	0	0.00	67.20	4	341	1.17%
2020/11/12	0.2	66.50	0	0.00	66.60	0.2	338	0.06%
2020/11/09	1	65.80	0	0.00	66.20	1	343	0.29%
2020/11/06	2	65.60	0	0.00	65.50	2	343	0.58%
2020/11/04	0	0.00	1	64.80	65.40	-1	355	-0.28%
2020/10/30	0	0.00	1	64.50	64.50	-1	360	-0.28%
2020/10/28	1	63.80	0	0.00	63.90	1	354	0.28%
2020/10/23	1	66.70	0	0.00	65.10	1	352	0.28%
2020/10/22	0	0.00	1	65.70	66.00	-1	348	-0.29%
2020/10/19	1	63.30	0	0.00	63.40	1	336	0.30%
2020/10/12	0	0.00	1.1	62.31	62.20	-1.1	358	-0.30%
2020/09/29	1	62.00	0	0.00	63.10	1	389	0.26%
2020/09/16	1	62.60	0	0.00	62.70	1	453	0.22%
2020/08/31	0	0.00	1	62.70	62.10	-1	690	-0.14%
2020/08/25	1	63.80	0	0.00	64.00	1	766	0.13%
2020/08/11	1	63.60	0	0.00	63.50	1	848	0.12%
2020/08/04	1	64.50	0	0.00	64.50	1	878	0.11%
2020/08/03	1	64.50	0	0.00	64.50	1	888	0.11%
2020/07/24	1	66.80	1	67.00	66.80	0	916	0.00%
2020/07/14	0	0.00	1	66.50	66.60	-1	916	-0.11%
2020/06/29	1	66.20	0	0.00	66.10	1	931	0.11%
2020/06/22	1	67.40	0	0.00	67.80	1	917	0.11%
2020/06/19	1	69.10	0	0.00	69.00	1	930	0.11%
2020/06/16	1	72.60	0	0.00	72.60	1	905	0.11%
2020/06/15	1	72.80	0	0.00	72.60	1	943	0.11%
2020/06/12	0	0.00	0.1	71.40	71.30	-0.1	948	-0.01%
2020/06/11	2	73.60	0	0.00	71.90	2	940	0.21%
2020/06/10	1	74.90	0	0.00	74.80	1	947	0.11%
2020/06/03	0	0.00	1	73.50	73.90	-1	1,141	-0.09%
2020/06/02	2	72.35	1	73.00	73.00	1	1,151	0.09%
2020/06/01	3	70.13	2	71.10	72.00	1	1,148	0.09%
2020/05/29	5	68.68	2	69.20	69.00	3	1,144	0.26%
2020/05/26	1	67.70	0	0.00	68.30	1	1,269	0.08%
2020/05/25	1	67.10	1	67.50	68.10	0	1,276	0.00%
2020/05/20	2	64.50	3	64.17	64.80	-1	1,229	-0.08%
2020/05/19	1	63.40	0	0.00	63.50	1	1,223	0.08%
2020/05/14	2	63.40	0	0.00	62.80	2	1,225	0.16%
2020/05/13	1	63.00	0	0.00	63.40	1	1,217	0.08%
2020/05/12	0	0.00	1	63.90	64.00	-1	1,196	-0.08%
2020/05/06	1	63.50	0	0.00	63.00	1	1,173	0.09%
2020/05/04	1	60.50	2	61.20	61.00	-1	1,156	-0.09%
2020/04/27	0	0.00	2.4	60.54	60.20	-2.4	1,151	-0.21%
2020/04/24	2	60.10	0	0.00	60.00	2	1,148	0.17%
2020/04/21	0	0.00	2	59.80	58.50	-2	1,144	-0.17%
2020/04/17	0	0.00	0.1	58.80	58.80	-0.1	1,135	-0.01%
2020/04/13	0	0.00	1	56.80	57.20	-1	1,110	-0.09%
2020/04/09	1	58.20	0	0.00	58.10	1	1,105	0.09%
2020/04/07	5	55.84	4	55.85	56.10	1	1,085	0.09%
2020/04/06	3	53.33	6	53.57	54.40	-3	1,071	-0.28%
2020/04/01	0	0.00	4	53.33	53.30	-4	1,058	-0.38%
2020/03/31	5	53.24	6	53.62	53.00	-1	1,057	-0.09%
2020/03/30	0	0.00	1	51.40	53.20	-1	1,050	-0.10%
2020/03/27	2	52.70	0	0.00	51.80	2	1,044	0.19%
2020/03/26	1	51.90	0	0.00	52.20	1	1,032	0.10%
2020/03/25	9	52.98	2	53.25	52.50	7	1,025	0.68%
2020/03/24	2	51.10	6	51.48	52.10	-4	997	-0.40%
2020/03/23	1	50.10	1	50.40	50.00	0	977	0.00%
2020/03/20	9	50.48	10	49.20	51.00	-1	969	-0.10%
2020/03/19	10.2	50.18	10	48.90	48.10	0.2	931	0.02%
2020/03/16	2	55.20	0	0.00	54.50	2	830	0.24%
2020/03/13	2.3	55.40	2	54.70	56.60	0.3	797	0.04%
2020/03/12	2	58.40	5	58.92	58.30	-3	750	-0.40%
2020/03/11	3	62.19	0	0.00	61.00	3	707	0.43%
2020/03/10	4	62.70	13	62.66	65.10	-9	647	-1.39%
2020/03/09	2	61.30	11	61.20	60.60	-9	580	-1.55%
2020/03/06	5	63.28	2.1	63.01	63.20	2.9	538	0.55%
2020/03/05	2.1	63.38	3	63.90	63.10	-0.9	511	-0.18%
2020/03/03	10	63.24	0	0.00	62.80	10	462	2.16%
2020/03/02	10	60.70	3	59.83	60.60	7	417	1.68%
2020/02/27	5	60.22	4	59.85	60.70	1	375	0.27%
2020/02/26	1	56.70	3	57.00	57.30	-2	300	-0.67%
2020/02/24	1	54.40	0	0.00	55.40	1	271	0.37%
2020/02/10	0	0.00	2	52.90	53.00	-2	275	-0.73%
2020/02/03	0	0.00	10	51.80	53.00	-10	287	-3.48%
2020/01/30	0	0.00	3	54.10	53.70	-3	278	-1.08%
2020/01/13	1	55.00	0	0.00	54.90	1	290	0.34%
2020/01/10	0	0.00	1	54.20	54.20	-1	285	-0.35%
2020/01/02	0	0.00	3	54.50	54.80	-3	324	-0.92%
2019/12/25	1	54.00	0	0.00	53.90	1	335	0.30%
2019/12/19	3	53.50	0	0.00	53.40	3	343	0.87%
2019/11/01	1	54.50	0	0.00	54.10	1	439	0.23%
2019/10/17	0	0.00	0.3	55.30	55.60	-0.3	499	-0.06%
2019/10/16	0	0.00	1	55.20	54.90	-1	495	-0.20%
2019/10/15	0	0.00	3	54.77	54.90	-3	492	-0.61%
2019/10/14	3	54.93	0	0.00	55.20	3	491	0.61%
2019/10/04	0	0.00	8	53.50	53.40	-8	478	-1.67%
2019/10/01	0	0.00	1	53.00	53.00	-1	484	-0.21%
2019/09/26	0	0.00	1	52.80	52.80	-1	485	-0.21%
2019/09/23	2	52.50	0	0.00	52.50	2	498	0.40%
2019/09/10	0	0.00	1	51.70	51.60	-1	597	-0.17%
2019/09/03	2	51.20	0	0.00	51.70	2	613	0.33%
2019/08/21	5	51.50	0	0.00	51.80	5	623	0.80%
2019/08/19	0	0.00	1	51.90	51.80	-1	621	-0.16%
2019/08/16	1	51.90	0	0.00	51.80	1	619	0.16%
2019/08/05	4	53.50	0	0.00	53.00	4	611	0.65%
2019/08/02	0	0.00	3	54.50	53.50	-3	617	-0.49%
2019/08/01	1	56.00	0	0.00	56.00	1	585	0.17%
2019/07/26	10	52.10	0	0.00	51.90	10	573	1.74%
2019/07/16	1	52.00	0	0.00	51.90	1	663	0.15%
2019/07/12	4	52.40	0	0.00	52.30	4	695	0.57%
2019/07/11	1	53.00	1	53.00	52.70	0	759	0.00%
2019/07/10	2	52.10	0	0.00	52.00	2	791	0.25%
2019/07/05	0	0.00	1	52.10	51.70	-1	908	-0.11%
2019/07/04	1	52.30	0	0.00	52.10	1	930	0.11%
2019/07/01	0	0.00	10	51.90	52.20	-10	984	-1.02%
2019/06/14	0	0.00	2	53.40	53.30	-2	1,415	-0.14%
2019/05/13	0	0.00	4	52.50	51.00	-4	1,886	-0.21%
2019/04/24	0.1	57.20	2	57.70	57.30	-1.9	1,695	-0.11%
2019/04/22	2	58.05	0	0.00	56.70	2	1,681	0.12%
2019/04/17	4	58.20	1	58.10	59.00	3	1,634	0.18%
2019/04/16	6	57.00	5	57.02	57.10	1	1,567	0.06%
2019/04/15	2	54.95	0	0.00	55.40	2	1,526	0.13%
2019/04/12	0	0.00	0.1	53.70	53.80	-0.1	1,499	-0.01%
2019/04/11	0	0.00	1	56.50	55.70	-1	1,440	-0.07%
2019/04/08	0	0.00	3	57.00	57.40	-3	1,349	-0.22%
2019/04/01	2	60.20	94	59.09	57.30	-92	1,273	-7.22%
2019/03/29	0	0.00	68	59.06	59.00	-68	1,221	-5.57%
2019/03/28	1.1	61.36	3	61.67	59.50	-1.9	1,198	-0.16%
2019/03/27	33	60.30	23	59.32	61.20	10	1,127	0.89%
2019/03/25	0	0.00	2.1	56.77	56.60	-2.1	944	-0.22%
2019/03/21	22	58.72	20	57.30	57.70	2	886	0.23%
2019/03/20	0	0.00	3	58.20	57.50	-3	841	-0.36%
2019/03/19	1	56.10	3	56.83	56.60	-2	772	-0.26%
2019/03/18	103	56.90	8	57.13	57.40	95	735	12.92%	大買/
2019/03/15	1	56.60	2	56.00	55.70	-1	687	-0.15%
2019/03/14	6	56.05	5	56.06	55.20	1	630	0.16%
2019/03/13	57	55.47	2	55.20	55.40	55	537	10.23%
2019/03/12	10	51.34	8	51.95	52.90	2	425	0.47%
2019/03/11	4.1	49.74	0	0.00	49.75	4.1	347	1.18%
2019/03/08	0	0.00	4	47.95	47.85	-4	294	-1.36%
2019/03/07	0	0.00	3	46.95	46.90	-3	271	-1.11%
2019/03/06	3	46.98	0	0.00	46.95	3	265	1.13%
2019/03/05	3	47.43	0	0.00	47.00	3	260	1.15%
2019/03/04	2	47.00	1	47.35	47.00	1	247	0.40%
2019/02/27	1	44.70	0	0.00	45.25	1	222	0.45%
2019/02/26	0	0.00	8	44.70	44.20	-8	209	-3.83%
2019/01/22	0	0.00	3	40.90	40.95	-3	131	-2.27%
2019/01/14	0	0.00	2	40.80	40.65	-2	129	-1.54%
2018/12/27	2	38.20	0	0.00	38.25	2	123	1.62%
2018/12/25	3	38.00	0	0.00	37.90	3	124	2.42%
2018/12/11	0	0.00	4	37.70	37.80	-4	127	-3.15%
2018/12/07	1	37.90	0	0.00	37.80	1	129	0.77%
2018/12/06	1	37.95	0	0.00	38.00	1	132	0.75%
2018/11/21	0	0.00	0.3	37.55	37.65	-0.3	143	-0.22%
2018/10/11	3	36.60	0	0.00	36.60	3	194	1.54%
2018/09/11	3	38.25	3	37.68	38.20	0	219	0.00%
2018/09/05	2	39.85	0	0.00	39.80	2	288	0.69%
2018/08/16	0	0.00	5	40.25	40.25	-5	454	-1.10%
2018/08/10	3	41.85	0	0.00	41.80	3	454	0.66%
2018/08/09	2	41.65	0	0.00	41.85	2	453	0.44%
2018/08/07	0	0.00	2	41.25	41.30	-2	456	-0.44%
2018/08/01	2	40.40	0	0.00	40.00	2	466	0.43%
2018/07/30	1	39.95	0	0.00	39.90	1	475	0.21%
2018/06/13	3	42.67	3	42.70	42.85	0	689	0.00%
2018/06/08	0	0.00	10	42.50	42.40	-10	620	-1.61%
2018/06/04	0.3	41.65	0	0.00	41.80	0.3	579	0.05%
2018/05/31	2	41.10	0	0.00	40.60	2	545	0.37%
2018/05/30	2	40.45	0	0.00	41.00	2	540	0.37%
2018/05/29	0	0.00	2	40.95	40.75	-2	538	-0.37%
2018/05/28	6	41.00	0	0.00	40.95	6	543	1.10%
2018/05/25	10	41.17	10	41.52	41.15	0	540	0.00%
2018/05/21	2	39.60	0	0.00	39.40	2	516	0.39%
2018/05/17	2	39.75	0	0.00	40.00	2	510	0.39%
2018/05/02	0	0.00	5	41.80	42.05	-5	456	-1.10%
2018/04/30	5	41.40	0	0.00	41.20	5	440	1.14%
2018/04/24	2	41.53	9	41.05	41.50	-7	419	-1.67%
2018/04/23	14	41.16	0	0.00	42.40	14	399	3.50%
2018/04/17	5	40.55	0	0.00	40.40	5	373	1.34%
2018/03/20	1	37.45	1	37.45	37.40	0	272	0.00%
2018/01/26	10	37.95	10	37.59	37.55	0	204	0.00%
2018/01/08	0	0.00	13	36.84	36.75	-13	165	-7.85%
2018/01/05	10	37.57	9	37.15	37.15	1	162	0.61%
2018/01/04	12	37.06	0	0.00	37.25	12	162	7.38%