台驊投控 (2636)-元大-雙和券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
98.6
漲跌
▲2.2
漲幅
+2.28%
成交量
1,961張
產業
上市航運類股
614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

台驊投控 (2636)籌碼相關－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	5.1	98.80	7.5	98.73	98.60	-2.4	1,940	-0.12%
2024/04/25	1	98.00	0	0.00	96.40	1	1,924	0.05%
2024/04/24	2	97.10	5.1	97.40	97.40	-3.1	1,943	-0.16%
2024/04/23	0	0.00	2	95.70	96.10	-2	1,946	-0.10%
2024/04/22	1	95.80	0	0.00	95.00	1	1,963	0.05%
2024/04/19	2	93.85	3	92.61	93.70	-1	2,007	-0.05%
2024/04/17	0.1	94.50	1	95.30	96.40	-1	2,086	-0.05%
2024/04/16	3.1	92.95	1	93.70	92.50	2.1	2,111	0.10%
2024/04/15	6.2	96.38	2	97.80	95.80	4.2	2,153	0.20%
2024/04/12	0	0.00	8	105.65	106.00	-8	2,135	-0.37%
2024/04/10	1.1	95.95	0	0.00	95.90	1.1	2,317	0.05%
2024/04/09	1	97.10	3	97.73	96.60	-2	2,346	-0.09%
2024/04/01	3	93.70	0	0.00	93.50	3	2,466	0.12%
2024/03/29	3.1	94.57	0	0.00	94.90	3.1	2,516	0.12%
2024/03/28	0	0.00	1	96.10	96.60	-1	2,631	-0.04%
2024/03/26	2	95.40	1	94.20	94.00	1	3,112	0.03%
2024/03/25	0	97.00	1	97.30	97.30	-1	3,235	-0.03%
2024/03/22	1	96.10	0	0.00	97.60	1	3,655	0.03%
2024/03/21	3.1	98.56	2.1	98.61	98.60	1	3,780	0.03%
2024/03/20	0	0.00	1	98.80	96.80	-1	3,765	-0.03%
2024/03/19	3	95.53	14	96.11	97.00	-11	3,751	-0.29%
2024/03/18	0	0.00	11	93.23	94.40	-11	3,744	-0.29%
2024/03/15	9.1	92.11	1	91.60	92.10	8.1	3,758	0.22%
2024/03/14	4	98.53	9	98.27	97.70	-5	3,563	-0.14%
2024/03/13	1	94.40	11	94.63	94.80	-10	3,453	-0.29%
2024/03/12	0.2	93.00	3	93.37	93.40	-2.8	3,422	-0.08%
2024/03/08	1	92.83	1	93.90	93.20	0	3,453	0.00%
2024/03/07	0	0.00	0.2	93.20	92.90	-0.2	3,437	-0.01%
2024/03/06	1	92.80	2	93.60	92.70	-1	3,432	-0.03%
2024/03/05	0	0.00	2	93.25	94.00	-2	3,421	-0.06%
2024/03/04	4	90.65	1	92.30	92.00	3	3,386	0.09%
2024/03/01	2	90.70	0	0.00	91.00	2	3,370	0.06%
2024/02/29	3	91.83	1	92.30	92.10	2	3,354	0.06%
2024/02/27	1	91.00	1	91.00	91.00	0	3,337	0.00%
2024/02/26	1	91.60	2	92.20	92.00	-1	3,341	-0.03%
2024/02/23	2.7	93.18	3	92.90	92.00	-0.3	3,349	-0.01%
2024/02/22	6.5	93.72	4	93.58	93.90	2.5	3,340	0.07%
2024/02/21	1	90.83	1	91.50	92.30	0	3,307	0.00%
2024/02/20	0	0.00	1	90.10	90.10	-1	3,278	-0.03%
2024/02/16	5	88.96	0	0.00	88.50	5	3,278	0.15%
2024/02/05	2	87.30	1	91.00	88.70	1	3,266	0.03%
2024/02/02	4	89.12	0	0.00	88.00	4	3,236	0.12%
2024/02/01	2	91.75	1	91.50	91.60	1	3,182	0.03%
2024/01/31	1	90.30	0	0.00	90.40	1	3,174	0.03%
2024/01/30	0	0.00	1	92.00	90.70	-1	3,201	-0.03%
2024/01/26	2	91.20	1	90.80	90.40	1	3,191	0.03%
2024/01/25	2	91.95	1	91.60	91.50	1	3,179	0.03%
2024/01/24	1	92.00	6	92.77	93.00	-5	3,171	-0.16%
2024/01/23	1	90.90	1	91.90	90.90	0	3,151	0.00%
2024/01/22	0	0.00	1	91.60	92.20	-1	3,126	-0.03%
2024/01/19	3	91.97	0	0.00	92.20	3	3,120	0.10%
2024/01/18	0	0.00	4	93.30	92.90	-4	3,108	-0.13%
2024/01/17	1	91.20	0	0.00	90.60	1	3,091	0.03%
2024/01/16	4	92.75	4	92.28	91.90	0	3,069	0.00%
2024/01/15	7	94.66	8	94.60	93.80	-1	3,038	-0.03%
2024/01/12	4	92.10	4	92.68	92.80	0	2,970	0.00%
2024/01/11	1	90.60	1	91.50	89.80	0	2,885	0.00%
2024/01/10	3	89.13	3	89.43	89.30	0	2,886	0.00%
2024/01/09	15	90.93	4	90.95	90.00	11	2,842	0.39%
2024/01/08	6	96.23	4	96.78	96.10	2	2,763	0.07%
2024/01/05	7	95.43	22	95.55	96.50	-15	2,690	-0.56%
2024/01/04	23	93.71	31	93.37	92.60	-8	2,575	-0.31%
2024/01/03	2	87.55	0	0.00	88.30	2	2,438	0.08%
2024/01/02	7	88.16	3	89.80	87.40	4	2,402	0.17%
2023/12/29	1	87.60	0	0.00	86.70	1	2,332	0.04%
2023/12/28	2	87.10	0	0.00	87.00	2	2,361	0.08%
2023/12/27	3	88.87	1	90.70	88.50	2	2,366	0.09%
2023/12/26	2	89.26	2	89.85	89.00	0	2,348	0.00%
2023/12/25	26	89.06	24	88.48	88.20	2	2,303	0.09%
2023/12/22	21	96.35	6	96.10	95.10	15	2,193	0.68%
2023/12/21	42	96.61	47.1	95.06	96.00	-5.1	2,020	-0.25%
2023/12/20	31	93.59	27.1	94.12	94.00	3.9	1,703	0.23%
2023/12/19	34	96.20	42	95.40	94.50	-8	1,562	-0.51%
2023/12/18	6	90.55	19	90.79	90.90	-13	1,136	-1.14%
2023/12/15	0	0.00	1	83.40	82.70	-1	997	-0.10%
2023/12/14	1	82.20	0	0.00	82.50	1	982	0.10%
2023/12/12	0	0.00	1	83.10	82.40	-1	985	-0.10%
2023/12/11	0	80.90	2	80.70	81.00	-2	950	-0.21%
2023/12/07	6	79.93	1	79.80	80.00	5	941	0.53%
2023/12/05	0	0.00	0	80.80	81.90	0	901	0.00%
2023/12/04	2	81.29	10	80.25	81.40	-8	851	-0.94%
2023/11/28	1	77.10	0	0.00	77.30	1	784	0.13%
2023/11/22	0	0.00	1	78.90	79.20	-1	752	-0.13%
2023/11/17	4	78.30	0	0.00	78.20	4	718	0.56%
2023/11/15	0	0.00	1	77.50	77.40	-1	698	-0.14%
2023/11/09	0	0.00	3	77.17	76.90	-3	701	-0.43%
2023/11/08	0	0.00	1	77.70	77.30	-1	699	-0.14%
2023/11/07	3	77.07	4	77.35	76.80	-1	697	-0.14%
2023/10/30	2	72.60	0	0.00	73.20	2	707	0.28%
2023/10/26	1	73.10	0	0.00	72.40	1	701	0.14%
2023/10/25	1	72.30	0	0.00	73.30	1	705	0.14%
2023/10/20	2	70.00	1	70.40	70.90	1	699	0.14%
2023/10/18	1	70.00	0	0.00	70.30	1	695	0.14%
2023/10/12	1	71.50	0	0.00	72.10	1	682	0.15%
2023/10/11	3	74.47	2	73.60	73.30	1	671	0.15%
2023/10/02	6	74.67	6	74.55	74.20	0	609	0.00%
2023/09/28	1	76.90	0	0.00	77.00	1	592	0.17%
2023/09/25	0	0.00	30	76.92	78.30	-30	735	-4.08%
2023/09/20	0	0.00	10	78.59	78.50	-10	749	-1.33%
2023/09/19	0	0.00	1	78.60	78.50	-1	745	-0.13%
2023/09/15	41	78.30	1.1	78.48	78.20	39.9	736	5.42%
2023/09/12	1	73.60	0.4	74.20	74.00	0.6	687	0.09%
2023/09/08	0.9	73.60	0	0.00	73.30	0.9	695	0.14%
2023/09/05	0	0.00	1	74.10	74.50	-1	723	-0.14%
2023/09/01	1	74.10	1	74.00	73.80	0	754	0.00%
2023/08/31	0	0.00	1	74.30	74.50	-1	778	-0.13%
2023/08/30	0	0.00	1	73.90	73.90	-1	780	-0.13%
2023/08/29	1	73.60	0	0.00	73.60	1	808	0.12%
2023/08/28	0	0.00	1	73.70	73.70	-1	840	-0.12%
2023/08/25	0	0.00	1	73.90	73.50	-1	855	-0.12%
2023/08/24	1	74.90	2	74.35	73.50	-1	868	-0.12%
2023/08/23	2	75.10	0	0.00	75.00	2	884	0.23%
2023/08/21	1	75.30	0	0.00	75.20	1	907	0.11%
2023/08/18	0	0.00	2	77.60	76.80	-2	912	-0.22%
2023/08/16	1	72.80	1	73.80	72.90	0	892	0.00%
2023/08/14	1	74.00	0.1	74.40	74.00	0.9	893	0.10%
2023/08/11	0	0.00	2	75.30	75.40	-2	894	-0.22%
2023/08/10	0	0.00	1	75.00	75.00	-1	894	-0.11%
2023/08/08	3	76.80	4	76.83	76.50	-1	890	-0.11%
2023/08/04	1	74.10	0	0.00	74.10	1	865	0.12%
2023/07/31	1	71.60	2	72.20	72.20	-1	861	-0.12%
2023/07/28	0	0.00	1	73.20	72.40	-1	860	-0.12%
2023/07/21	0	0.00	0.1	70.80	71.10	-0.1	852	-0.01%
2023/07/19	0.5	71.50	0	71.00	70.20	0.5	852	0.06%
2023/07/13	1.1	67.30	0	0.00	66.80	1.1	857	0.13%
2023/07/11	0	0.00	1	71.10	71.00	-1	842	-0.12%
2023/07/06	0	0.00	2	73.20	73.20	-2	839	-0.24%
2023/07/05	4	74.80	3	74.30	74.30	1	836	0.12%
2023/07/04	10	76.86	7	77.34	76.10	3	827	0.36%
2023/07/03	4	76.68	4	76.28	77.50	0	739	0.01%
2023/06/30	2	70.60	1	71.10	70.90	1	675	0.15%
2023/06/29	1	69.50	1	69.60	69.70	0	667	0.00%
2023/06/26	0	0.00	1	71.00	71.20	-1	675	-0.15%
2023/06/21	1	70.70	0	0.00	70.90	1	675	0.15%
2023/06/16	1	72.60	0	0.00	72.60	1	737	0.14%
2023/06/13	1	72.10	0	0.00	72.60	1	972	0.10%
2023/06/12	1	72.70	0	0.00	72.40	1	1,093	0.09%
2023/06/09	0	0.00	1	73.30	73.50	-1	1,205	-0.08%
2023/06/08	0	0.00	1	72.00	72.70	-1	1,389	-0.07%
2023/06/01	0	0.00	1	70.60	70.50	-1	1,447	-0.07%
2023/05/31	0	0.00	2	70.30	70.20	-2	1,444	-0.14%
2023/05/30	2	70.50	0	0.00	70.60	2	1,447	0.14%
2023/05/29	3	71.20	0	0.00	71.70	3	1,441	0.21%
2023/05/26	0	0.00	1	76.40	76.40	-1	1,433	-0.07%
2023/05/25	1	77.60	0	0.00	77.40	1	1,431	0.07%
2023/05/24	0	0.00	1	77.80	77.80	-1	1,433	-0.07%
2023/05/23	0	0.00	1	77.00	76.90	-1	1,433	-0.07%
2023/05/22	0	0.00	8	76.51	76.70	-8	1,435	-0.56%
2023/05/19	0	0.00	4	75.28	75.50	-4	1,431	-0.28%
2023/05/17	1	75.50	0	0.00	75.20	1	1,429	0.07%
2023/05/16	1	75.90	0	0.00	75.30	1	1,432	0.07%
2023/05/15	0	0.00	0	76.00	75.80	0	1,438	0.00%
2023/05/11	7	75.71	0	0.00	75.50	7	1,445	0.48%
2023/05/09	1	76.30	3	76.87	75.60	-2	1,449	-0.14%
2023/05/08	9	76.03	0	75.80	75.50	9	1,448	0.62%
2023/04/21	0	0.00	15	76.13	76.00	-15	1,530	-0.98%
2023/04/18	1	79.00	2	79.80	79.20	-1	1,554	-0.06%
2023/04/17	15	80.20	15	80.00	80.20	0	1,550	0.00%
2023/04/12	10	79.51	10.5	79.49	79.00	-0.5	1,588	-0.03%
2023/04/11	0	0.00	10	79.40	79.20	-10	1,600	-0.62%
2023/04/10	11	80.02	0	0.00	79.00	11	1,626	0.68%
2023/04/06	0	0.00	1	78.70	77.80	-1	1,645	-0.06%
2023/03/31	0	0.00	1	78.20	78.20	-1	1,656	-0.06%
2023/03/29	0	0.00	9	77.19	77.60	-9	1,737	-0.52%
2023/03/28	0	77.20	0	0.00	76.60	0	1,777	0.00%
2023/03/27	1	76.90	0	0.00	76.90	1	1,847	0.05%
2023/03/23	3	76.13	0	0.00	76.70	3	1,979	0.15%
2023/03/22	0	0.00	2	77.90	78.30	-2	1,970	-0.10%
2023/03/21	3	78.20	0	0.00	77.60	3	1,969	0.15%
2023/03/20	10	80.27	10	79.70	79.70	0	1,958	0.00%
2023/03/16	15	77.20	21	77.00	76.30	-6	1,800	-0.33%
2023/03/15	11	77.69	8	77.13	76.00	3	1,782	0.17%
2023/03/14	47	79.40	55	78.66	80.10	-8	1,693	-0.47%
2023/03/13	40	78.07	41	78.47	79.80	-1	1,606	-0.06%
2023/03/10	4	73.30	2	73.50	72.60	2	1,431	0.14%
2023/03/09	20	73.48	25	73.62	74.10	-5	1,381	-0.36%
2023/03/08	0	0.00	7	71.39	71.80	-7	1,365	-0.51%
2023/03/07	0	0.00	0	71.40	71.90	0	1,370	0.00%
2023/03/03	3	71.50	0	0.00	71.40	3	1,369	0.22%
2023/03/02	0	70.20	1	70.10	69.90	-1	1,362	-0.07%
2023/03/01	0	0.00	1	68.20	68.50	-1	1,364	-0.07%
2023/02/24	0	69.20	0	0.00	69.00	0	1,365	0.00%
2023/02/23	1	69.40	1	69.20	68.80	0	1,357	0.00%
2023/02/22	0	0.00	2	67.90	67.20	-2	1,353	-0.15%
2023/02/21	1	67.90	1	68.00	67.90	0	1,349	0.00%
2023/02/20	2	66.50	0	0.00	66.90	2	1,350	0.15%
2023/02/13	1	65.20	1	65.20	65.30	0	1,471	0.00%
2023/02/10	1	66.80	0	0.00	66.70	1	1,535	0.07%
2023/02/08	0	0.00	1	68.10	67.90	-1	1,709	-0.06%
2023/02/03	10	67.70	0	0.00	67.40	10	1,720	0.58%
2023/02/02	0	67.00	1	66.80	67.00	-1	1,707	-0.06%
2023/02/01	0	0.00	7	65.94	66.00	-7	1,708	-0.41%
2023/01/31	1	64.60	0	0.00	65.80	1	1,718	0.06%
2023/01/30	4	63.70	0	0.00	63.50	4	1,715	0.23%
2023/01/16	0	63.30	0	0.00	62.80	0	1,764	0.00%
2023/01/13	1	64.20	4	64.10	63.80	-3	1,769	-0.17%
2023/01/12	5.2	64.88	7	64.10	64.10	-1.8	1,790	-0.10%
2023/01/11	0	0.00	2	66.90	66.20	-2	1,788	-0.11%
2023/01/09	1	65.60	1	66.00	66.40	0	1,820	0.00%
2023/01/06	3	66.53	2	66.95	66.60	1	1,824	0.06%
2023/01/05	1	68.20	1	68.80	68.10	0	1,830	0.00%
2023/01/04	1	69.70	2	68.85	68.50	-1	1,838	-0.05%
2023/01/03	0	76.50	2	76.45	76.30	-2	1,813	-0.11%
2022/12/30	1	75.80	1	76.30	76.00	0	1,799	0.00%
2022/12/29	6	76.85	1	76.80	75.80	5	1,788	0.28%
2022/12/28	9	76.73	6	76.95	77.30	3	1,782	0.17%
2022/12/27	2	75.95	2	76.20	76.20	0	1,774	0.00%
2022/12/26	1	75.60	1	75.20	74.90	0	1,777	0.00%
2022/12/23	3	76.10	1	76.40	76.30	2	1,774	0.11%
2022/12/22	15	76.97	14	77.32	77.00	1	1,766	0.06%
2022/12/21	2	75.30	2	75.80	75.10	0	1,721	0.00%
2022/12/20	13.1	76.34	13	74.59	74.20	0.1	1,719	0.01%
2022/12/19	28	76.94	17	75.55	74.60	11	1,711	0.64%
2022/12/16	14	75.96	10	76.41	76.00	4	1,644	0.24%
2022/12/14	1	71.30	1	71.40	71.40	0	1,531	0.00%
2022/12/09	2	72.60	1	73.00	72.20	1	1,507	0.07%
2022/12/08	0	0.00	1	73.60	72.50	-1	1,497	-0.07%
2022/12/06	5	77.34	3	74.70	74.50	2	1,465	0.14%
2022/12/05	1	78.80	1	78.90	78.30	0	1,448	0.00%
2022/12/02	2	78.80	3	79.80	79.50	-1	1,426	-0.07%
2022/12/01	1	79.70	1	79.90	79.70	0	1,419	0.00%
2022/11/25	0	0.00	0	76.60	76.00	0	1,407	0.00%
2022/11/24	3	75.30	1	75.30	75.60	2	1,413	0.14%
2022/11/23	5	74.90	4	75.05	75.10	1	1,399	0.07%
2022/11/22	2	72.65	1	72.70	72.70	1	1,408	0.07%
2022/11/21	0	0.00	3	71.93	71.90	-3	1,406	-0.21%
2022/11/18	0	0.00	3	72.47	71.70	-3	1,408	-0.21%
2022/11/16	0	0.00	1	72.40	72.30	-1	1,425	-0.07%
2022/11/14	0	0.00	1	72.40	71.80	-1	1,435	-0.07%
2022/11/11	6	72.62	2	72.35	71.60	4	1,429	0.28%
2022/11/10	5	71.76	0	0.00	71.20	5	1,402	0.36%
2022/11/09	5	72.42	6	72.43	72.30	-1	1,378	-0.07%
2022/11/08	4	72.33	8	72.34	72.20	-4	1,360	-0.29%
2022/11/07	5	68.56	1	68.20	69.50	4	1,300	0.31%
2022/11/04	1	63.80	2	63.45	66.70	-1	1,197	-0.08%
2022/11/03	1	60.70	4	60.73	60.70	-3	1,142	-0.26%
2022/11/02	7	62.47	0	0.00	61.20	7	1,158	0.60%
2022/11/01	0	0.00	3	60.90	60.80	-3	1,165	-0.26%
2022/10/27	1	61.40	0	0.00	61.50	1	1,178	0.08%
2022/10/25	0	0.00	1	59.00	59.00	-1	1,194	-0.08%
2022/10/21	1	60.70	2	60.15	60.30	-1	1,175	-0.09%
2022/10/20	1	61.30	0	0.00	60.90	1	1,175	0.09%
2022/10/19	0	0.00	3	63.67	63.50	-3	1,157	-0.26%
2022/10/18	0	0.00	3	61.87	62.00	-3	1,154	-0.26%
2022/10/17	1	58.99	2	57.80	59.80	-1	1,181	-0.08%
2022/10/14	0	0.00	4	63.00	62.20	-4	1,180	-0.34%
2022/10/12	0	62.70	2	62.30	61.40	-2	1,181	-0.17%
2022/10/04	0	65.80	0	0.00	67.50	0	1,258	0.00%
2022/10/03	0	0.00	1	63.70	66.10	-1	1,276	-0.08%
2022/09/30	1	62.70	0	0.00	63.40	1	1,301	0.08%
2022/09/29	0	0.00	1	62.30	62.30	-1	1,324	-0.08%
2022/09/28	0	64.20	0	0.00	61.40	0	1,343	0.00%
2022/09/26	2.1	66.82	2	65.20	63.90	0.1	1,390	0.01%
2022/09/23	4	71.28	2	72.15	71.00	2	1,413	0.14%
2022/09/21	2	72.95	1	73.50	72.20	1	1,513	0.07%
2022/09/20	0	0.00	1	72.00	71.70	-1	1,677	-0.06%
2022/09/19	1	70.40	0	0.00	70.50	1	1,829	0.05%
2022/09/16	5	73.32	0	0.00	73.20	5	1,963	0.25%
2022/09/15	5	73.72	4	74.38	74.30	1	2,025	0.05%
2022/09/14	2	70.80	3	70.73	72.90	-1	2,111	-0.05%
2022/09/12	1	73.50	3	72.43	73.10	-2	2,274	-0.09%
2022/09/08	1	70.60	1	70.90	71.00	0	2,323	0.00%
2022/09/07	0.1	70.80	0	0.00	70.50	0.1	2,392	0.00%
2022/09/06	0	72.50	0	0.00	72.40	0	2,416	0.00%
2022/09/05	2	74.99	4	73.58	72.30	-2	2,487	-0.08%
2022/09/02	0	76.40	4	75.40	74.60	-4	2,581	-0.15%
2022/09/01	1	77.70	11.2	78.43	78.00	-10.2	2,686	-0.38%
2022/08/31	2	77.45	3	76.77	78.80	-1	2,776	-0.04%
2022/08/30	2	77.80	0	0.00	77.90	2	2,815	0.07%
2022/08/29	0	0.00	1	76.90	77.20	-1	2,846	-0.04%
2022/08/25	6	82.02	1	82.10	82.00	5	2,921	0.17%
2022/08/24	1	81.20	1	81.20	81.20	0	2,965	0.00%
2022/08/23	3	82.13	0	0.00	81.70	3	3,053	0.10%
2022/08/22	1	84.00	1	83.80	83.80	0	3,149	0.00%
2022/08/19	5	86.80	1	87.20	87.00	4	3,184	0.13%
2022/08/18	0	0.00	3	87.37	87.70	-3	3,215	-0.09%
2022/08/17	1	87.00	1	87.00	86.70	0	3,238	0.00%
2022/08/16	3	85.77	0	0.00	85.50	3	3,288	0.09%
2022/08/12	1	88.20	6	88.45	88.80	-5	3,366	-0.15%
2022/08/11	0	0.00	2	88.40	88.40	-2	3,375	-0.06%
2022/08/10	2	87.55	2	87.85	87.70	0	3,372	0.00%
2022/08/09	1	88.10	1	88.70	88.60	0	3,381	0.00%
2022/08/08	2	86.65	4	87.80	87.60	-2	3,378	-0.06%
2022/08/05	2	86.20	4	86.80	87.00	-2	3,379	-0.06%
2022/08/04	0	0.00	1	83.70	84.80	-1	3,392	-0.03%
2022/08/03	2	85.40	0	0.00	84.80	2	3,395	0.06%
2022/08/02	11	85.75	4	86.23	86.40	7	3,400	0.21%
2022/08/01	0	0.00	8	87.30	87.60	-8	3,411	-0.23%
2022/07/29	24	86.38	27	86.41	85.80	-3	3,420	-0.09%
2022/07/28	6	84.17	0	0.00	83.30	6	3,421	0.18%
2022/07/27	3	85.27	5	85.70	85.00	-2	3,434	-0.06%
2022/07/26	1	84.60	1.4	85.30	85.00	-0.4	3,431	-0.01%
2022/07/25	3	85.90	4	86.15	86.30	-1	3,438	-0.03%
2022/07/22	2	87.35	1	89.00	88.00	1	3,433	0.03%
2022/07/21	8	84.83	1	85.00	85.90	7	3,412	0.21%
2022/07/20	2	83.05	0	0.00	83.00	2	3,395	0.06%
2022/07/19	1	83.00	4	83.35	83.10	-3	3,403	-0.09%
2022/07/18	6.1	82.51	1	81.70	81.40	5.1	3,384	0.15%
2022/07/15	8	82.01	9	82.13	82.00	-1	3,382	-0.03%
2022/07/14	1	81.40	1	82.70	83.00	0	3,401	0.00%
2022/07/13	0	0.00	1	82.80	81.20	-1	3,385	-0.03%
2022/07/12	24	81.48	22	82.62	80.90	2	3,366	0.06%
2022/07/11	3	85.40	0	0.00	85.90	3	3,357	0.09%
2022/07/08	0	0.00	8	86.31	87.40	-8	3,329	-0.24%
2022/07/07	3	81.50	2	82.45	82.70	1	3,297	0.03%
2022/07/06	3	81.67	1	83.30	81.20	2	3,275	0.06%
2022/07/05	5	82.42	5	82.48	83.00	0	3,268	0.00%
2022/07/04	1	81.30	2	80.20	80.90	-1	3,249	-0.03%
2022/07/01	2	86.10	2	86.80	80.80	0	3,224	0.00%
2022/06/30	6	86.53	4	86.15	86.20	2	3,181	0.06%
2022/06/29	6	91.10	6	90.77	89.60	0	3,144	0.00%
2022/06/28	9.2	94.27	4	94.23	95.40	5.2	3,081	0.17%
2022/06/27	9	93.53	26	95.73	96.80	-17	2,922	-0.58%
2022/06/24	14	89.03	20	87.97	88.00	-6	2,780	-0.22%
2022/06/23	9.1	83.41	6.1	84.08	83.00	3	2,656	0.11%
2022/06/22	6	85.00	2	87.50	83.60	4	2,618	0.15%
2022/06/21	3	88.50	3	89.40	89.10	0	2,540	0.00%
2022/06/20	15.2	89.71	9	88.64	87.00	6.2	2,485	0.25%
2022/06/17	3	96.33	4	96.73	95.80	-1	2,395	-0.04%
2022/06/16	13.6	100.08	4	99.20	97.00	9.6	2,343	0.41%
2022/06/15	2.2	105.26	3	105.00	103.50	-0.8	2,300	-0.04%
2022/06/14	10	106.80	6	107.83	108.00	4	2,315	0.17%
2022/06/13	12	109.67	6	111.92	108.50	6	2,350	0.26%
2022/06/10	8.5	117.09	3	116.67	116.50	5.5	2,360	0.23%
2022/06/09	9	134.67	16.1	134.44	133.00	-7.1	2,299	-0.31%
2022/06/08	1	139.00	9.1	138.68	138.50	-8.1	2,259	-0.36%
2022/06/07	0	0.00	8	137.50	137.50	-8	2,373	-0.34%
2022/06/06	4	137.25	5.1	137.39	137.50	-1.1	2,877	-0.04%
2022/06/02	1.1	131.14	3	133.33	134.00	-1.9	3,099	-0.06%
2022/06/01	3	132.83	3	133.50	132.50	0	3,292	0.00%
2022/05/31	3	130.00	3	130.50	133.00	0	3,909	0.00%
2022/05/30	2.1	130.29	10	134.05	132.50	-8	4,051	-0.20%
2022/05/27	1	126.00	10	128.15	129.00	-9	3,976	-0.23%
2022/05/26	1	124.50	3	124.83	124.50	-2	3,991	-0.05%
2022/05/25	5	124.10	6	123.50	123.50	-1	4,015	-0.02%
2022/05/24	6	124.33	8	124.31	123.50	-2	4,021	-0.05%
2022/05/23	4	123.88	16	123.19	124.00	-12	3,987	-0.30%
2022/05/20	4	118.00	2	117.75	117.00	2	3,953	0.05%
2022/05/19	4	115.13	2	113.00	115.50	2	4,042	0.05%
2022/05/18	3	116.33	5	117.30	117.50	-2	4,064	-0.05%
2022/05/17	2	115.00	2	115.00	115.00	0	4,080	0.00%
2022/05/16	1	117.00	2	116.75	117.50	-1	4,089	-0.02%
2022/05/13	1	116.50	3	118.67	120.00	-2	4,090	-0.05%
2022/05/12	7	118.29	1	115.50	114.50	6	4,116	0.15%
2022/05/11	2	118.75	0	0.00	119.00	2	4,144	0.05%
2022/05/10	1	121.00	1	120.00	121.00	0	4,151	0.00%
2022/05/09	10	121.10	4	120.13	120.00	6	4,184	0.14%
2022/05/06	5	122.30	3	121.33	124.00	2	4,239	0.05%
2022/05/05	1	122.50	2	123.75	122.50	-1	4,270	-0.02%
2022/05/04	7	120.79	5	121.80	120.50	2	4,300	0.05%
2022/05/03	1	116.50	1	117.00	118.00	0	4,301	0.00%
2022/04/29	2	119.25	2	119.25	118.00	0	4,323	0.00%
2022/04/28	2	115.00	2	116.00	116.00	0	4,350	0.00%
2022/04/27	0	0.00	3	113.51	114.50	-3	4,364	-0.07%
2022/04/25	0	118.50	0	0.00	117.00	0	4,373	0.00%
2022/04/22	5	122.70	4	122.88	122.50	1	4,365	0.02%
2022/04/21	2	123.50	0	0.00	123.50	2	4,382	0.05%
2022/04/20	4	122.63	3	122.67	122.00	1	4,395	0.02%
2022/04/19	1	121.50	0	0.00	121.00	1	4,414	0.02%
2022/04/18	0	0.00	1	120.50	120.00	-1	4,427	-0.02%
2022/04/15	2	122.00	2	123.50	122.00	0	4,450	0.00%
2022/04/14	6	122.08	6	123.33	122.00	0	4,447	0.00%
2022/04/13	1	122.50	2	122.50	123.50	-1	4,452	-0.02%
2022/04/11	4	120.25	3	120.67	120.00	1	4,473	0.02%
2022/04/08	1	121.00	10	121.75	122.00	-9	4,497	-0.20%
2022/04/07	0	0.00	1	118.50	116.50	-1	4,491	-0.02%
2022/04/06	4	119.50	3	119.50	120.00	1	4,498	0.02%
2022/04/01	8	122.69	4	122.63	123.00	4	4,564	0.09%
2022/03/31	0	0.00	1	122.50	122.50	-1	4,563	-0.02%
2022/03/30	5	122.40	1	122.50	122.50	4	4,568	0.09%
2022/03/29	1	122.50	1	123.50	122.00	0	4,564	0.00%
2022/03/28	6	121.75	3.1	122.82	122.50	3	4,565	0.06%
2022/03/25	8	123.82	1	124.50	123.00	7	4,581	0.15%
2022/03/24	2	127.50	0	0.00	127.50	2	4,574	0.04%
2022/03/23	4	130.50	1	129.00	129.00	3	4,601	0.07%
2022/03/18	3	130.00	7	129.29	131.50	-4	4,671	-0.09%
2022/03/17	10	131.40	9	131.61	133.00	1	4,668	0.02%
2022/03/16	15	131.17	5	129.80	129.00	10	4,670	0.21%
2022/03/15	19	140.03	7	141.00	134.00	12	4,713	0.25%
2022/03/14	6	140.17	7	140.21	139.50	-1	4,762	-0.02%
2022/03/11	8	140.00	2.1	140.42	140.00	5.9	4,851	0.12%
2022/03/10	5.1	142.55	3	139.50	139.00	2.1	4,898	0.04%
2022/03/09	27.2	144.49	24	143.27	141.00	3.2	4,863	0.07%
2022/03/08	6	146.58	20	144.98	150.00	-14	4,582	-0.31%
2022/03/07	18	148.89	27	149.87	146.50	-9	4,386	-0.21%
2022/03/04	46	155.63	23	155.54	153.00	23	4,324	0.53%
2022/03/03	0	0.00	7	141.71	150.00	-7	3,707	-0.19%
2022/03/02	11	135.59	11	136.50	136.50	0	3,540	0.00%
2022/03/01	1	132.50	12	134.71	137.00	-11	3,559	-0.31%
2022/02/25	21	131.40	9	131.17	133.00	12	3,537	0.34%
2022/02/24	5	128.00	1	129.50	126.50	4	3,523	0.11%
2022/02/23	2	132.75	2	131.50	131.50	0	3,539	0.00%
2022/02/22	2	128.50	10	130.00	129.00	-8	3,578	-0.22%
2022/02/21	19	135.74	15	133.73	133.50	4	3,596	0.11%
2022/02/18	5	128.50	6.1	129.14	129.50	-1.1	3,554	-0.03%
2022/02/17	13	128.69	0	0.00	127.00	13	3,609	0.36%
2022/02/16	2	127.75	1.1	128.02	128.50	1	3,712	0.03%
2022/02/15	0	0.00	1	126.00	124.00	-1	3,877	-0.03%
2022/02/14	2	128.50	12	126.42	125.50	-10	4,015	-0.25%
2022/02/11	2	128.00	1	127.50	125.50	1	4,066	0.02%
2022/02/10	1	127.00	2	125.50	125.50	-1	4,158	-0.02%
2022/02/09	2	124.75	5	124.70	125.50	-3	4,363	-0.07%
2022/02/08	18	122.25	5	123.80	122.50	13	4,597	0.28%
2022/02/07	2	119.75	8	118.25	121.00	-6	4,926	-0.12%
2022/01/26	3	113.50	6	113.67	112.00	-3	5,286	-0.06%
2022/01/25	3	112.17	0	0.00	110.50	3	5,312	0.06%
2022/01/24	0	0.00	3	115.00	115.50	-3	5,363	-0.06%
2022/01/21	2	118.75	2	119.25	116.00	0	5,426	0.00%
2022/01/20	0	0.00	1	122.50	122.50	-1	5,453	-0.02%
2022/01/19	1	121.50	1	121.50	120.50	0	5,473	0.00%
2022/01/18	1	123.01	3	124.17	123.50	-2	5,514	-0.04%
2022/01/17	7	124.07	3	124.33	123.50	4	5,631	0.07%
2022/01/14	3	124.67	3	125.33	126.50	0	5,724	0.00%
2022/01/13	1	126.50	21	126.60	126.00	-20	5,812	-0.34%
2022/01/12	22	127.05	23	126.24	127.50	-1	5,870	-0.02%
2022/01/11	1	129.00	1	132.00	129.00	0	5,925	0.00%
2022/01/10	2	130.75	0	0.00	130.50	2	6,145	0.03%
2022/01/07	1	131.50	18	130.58	132.00	-17	6,498	-0.26%
2022/01/06	0	0.00	2	134.00	133.00	-2	6,755	-0.03%
2022/01/05	2	133.26	0	0.00	132.50	2	6,946	0.03%
2022/01/04	2	133.75	1.3	134.50	134.50	0.7	7,109	0.01%
2022/01/03	22	133.07	24	133.04	134.00	-2	7,160	-0.03%
2021/12/30	0	136.50	1	136.50	136.50	-1	7,336	-0.01%
2021/12/29	13	138.69	3	138.83	137.50	10	7,451	0.13%
2021/12/28	15	142.03	11	141.77	139.00	4	7,728	0.05%
2021/12/27	1	137.50	1	137.00	137.00	0	7,866	0.00%
2021/12/24	1	137.50	2	136.00	135.50	-1	8,083	-0.01%
2021/12/23	3	138.17	1	136.50	136.50	2	8,152	0.02%
2021/12/22	1	138.00	1	138.00	138.00	0	8,257	0.00%
2021/12/21	1	134.50	2	138.00	139.50	-1	8,354	-0.01%
2021/12/20	7	137.50	7	137.50	136.00	0	8,425	0.00%
2021/12/17	1	139.00	4	138.38	137.00	-3	8,496	-0.04%
2021/12/16	1	135.00	2	136.00	135.00	-1	8,538	-0.01%
2021/12/15	10	134.00	13	134.38	135.00	-3	8,598	-0.03%
2021/12/14	13.2	133.92	11	134.36	133.00	2.2	8,730	0.02%
2021/12/13	3	139.33	1	142.00	139.00	2	8,724	0.02%
2021/12/10	16	142.03	17	140.56	140.00	-1	8,798	-0.01%
2021/12/09	36	143.38	30	142.10	142.50	6	8,860	0.07%
2021/12/08	34	149.38	22	148.61	147.00	12	8,831	0.14%
2021/12/07	13	147.58	11.5	148.61	148.00	1.5	8,808	0.02%
2021/12/06	24	147.16	12	145.83	145.00	12	8,776	0.14%
2021/12/03	5	144.50	2	144.00	142.00	3	8,830	0.03%
2021/12/02	22.5	143.96	19	144.58	144.00	3.5	9,082	0.04%
2021/12/01	4	137.13	2	137.50	138.00	2	8,992	0.02%
2021/11/30	11	137.95	21	139.24	138.50	-10	9,138	-0.11%
2021/11/29	7.1	131.13	8	131.50	131.50	-0.9	9,035	-0.01%
2021/11/26	18.1	134.21	9	131.61	130.00	9.1	9,061	0.10%
2021/11/25	5	138.70	2	138.75	136.50	3	9,055	0.03%
2021/11/24	0	0.00	35	135.23	136.50	-35	9,073	-0.39%
2021/11/23	5	135.50	9.1	134.83	134.50	-4.1	9,123	-0.04%
2021/11/22	5	133.70	10	134.30	133.50	-5	9,286	-0.05%
2021/11/19	3	132.17	4	132.75	131.50	-1	9,360	-0.01%
2021/11/18	2	134.50	6	135.83	134.50	-4	9,485	-0.04%
2021/11/17	10	133.90	0	0.00	134.00	10	9,734	0.10%
2021/11/16	8	135.63	7	136.93	137.00	1	9,905	0.01%
2021/11/15	9	134.56	0	0.00	133.50	9	10,229	0.09%
2021/11/12	17.1	138.23	18	139.22	136.00	-0.9	10,591	-0.01%
2021/11/11	7	137.14	11	137.60	132.00	-4	10,671	-0.04%
2021/11/10	12.1	140.70	4	139.38	136.50	8.1	10,848	0.07%
2021/11/09	7	139.00	13	139.69	139.50	-6	10,983	-0.05%
2021/11/08	17	137.76	7	138.29	139.00	10	11,068	0.09%
2021/11/05	34.1	133.96	29	134.48	134.00	5.1	11,188	0.05%
2021/11/04	48.1	144.73	43.1	144.44	139.00	5.1	11,506	0.04%
2021/11/03	9	142.78	21.1	142.51	145.00	-12.1	11,528	-0.10%
2021/11/02	12	132.33	21	132.55	132.00	-9	11,579	-0.08%
2021/11/01	37	131.43	20	130.70	130.50	17	11,708	0.15%
2021/10/29	13	128.19	11.1	128.77	129.00	2	11,795	0.02%
2021/10/28	9	127.67	11	128.09	125.00	-2	12,143	-0.02%
2021/10/27	0	0.00	9	125.39	126.00	-9	12,656	-0.07%
2021/10/26	5	125.60	28	125.66	126.50	-23	13,233	-0.17%
2021/10/25	8	126.44	11	126.18	127.00	-3	13,697	-0.02%
2021/10/22	6	122.08	16	123.53	122.00	-10	14,045	-0.07%
2021/10/21	4	127.88	9	128.94	126.50	-5	14,397	-0.03%
2021/10/20	4	126.63	2	129.75	125.00	2	14,730	0.01%
2021/10/19	26	126.63	5	127.20	127.00	21	15,460	0.14%
2021/10/18	24	124.98	37	125.55	126.00	-13	16,272	-0.08%
2021/10/15	26	133.94	3	132.99	133.00	23	16,540	0.14%
2021/10/14	8	130.31	35.3	133.78	138.00	-27.3	16,727	-0.16%
2021/10/13	14	129.64	8	128.69	125.50	6	17,170	0.03%
2021/10/12	3	131.00	15	131.40	133.00	-12	18,156	-0.07%
2021/10/08	4	132.13	3	134.00	132.00	1	18,599	0.01%
2021/10/07	45	136.64	14	136.54	134.00	31	19,234	0.16%
2021/10/06	8.1	128.61	2	128.75	129.50	6.1	19,609	0.03%
2021/10/05	16	128.06	19	130.39	132.50	-3	20,105	-0.01%
2021/10/04	33	131.52	9	129.56	126.00	24	20,507	0.12%
2021/10/01	31	136.42	26	136.37	140.00	5	21,336	0.02%
2021/09/30	2	142.50	8	142.25	144.00	-6	21,979	-0.03%
2021/09/29	20	140.68	3	140.67	139.00	17	22,568	0.08%
2021/09/28	5	144.80	4.2	146.38	143.50	0.8	23,358	0.00%
2021/09/27	25.1	152.26	10	153.95	149.00	15.1	24,326	0.06%
2021/09/24	5	154.30	2	154.75	156.00	3	25,248	0.01%
2021/09/23	4.5	150.21	5	150.00	151.50	-0.5	25,817	0.00%
2021/09/22	7	148.71	6	148.50	147.00	1	26,759	0.00%
2021/09/17	0	0.00	2	153.75	155.50	-2	27,221	-0.01%
2021/09/16	1	151.50	4	151.50	153.00	-3	27,892	-0.01%
2021/09/15	7	149.71	6	151.00	152.00	1	28,218	0.00%
2021/09/14	6	151.33	5	149.40	150.00	1	28,740	0.00%
2021/09/13	11.1	155.50	13	153.96	151.50	-1.9	29,687	-0.01%
2021/09/10	13	155.23	7	156.29	158.00	6	30,107	0.02%
2021/09/09	4	155.50	5	154.80	156.00	-1	30,598	0.00%
2021/09/08	15	150.47	18	150.64	154.00	-3	30,648	-0.01%
2021/09/07	56	159.16	56	158.60	154.00	0	30,675	0.00%
2021/09/06	3	155.67	7	157.00	151.50	-4	30,423	-0.01%
2021/09/03	11.8	163.73	22	165.77	157.50	-10.2	30,452	-0.03%
2021/09/02	16	177.31	7	177.00	177.00	9	30,303	0.03%
2021/09/01	4	177.00	3	180.50	175.00	1	30,320	0.00%
2021/08/31	10	182.30	6	182.08	179.50	4	30,343	0.01%
2021/08/30	14	183.25	17	182.47	182.50	-3	30,448	-0.01%
2021/08/27	6	180.83	8	179.94	178.00	-2	30,524	-0.01%
2021/08/26	49	187.61	26	185.42	182.00	23	30,680	0.07%
2021/08/25	19	184.42	9	185.72	185.00	10	30,722	0.03%
2021/08/24	12	185.33	14	184.29	180.00	-2	31,199	-0.01%
2021/08/23	24	188.67	28	189.14	184.00	-4	31,441	-0.01%
2021/08/20	26	177.69	20	177.50	177.00	6	31,193	0.02%
2021/08/19	27	185.07	23	182.76	174.00	4	31,090	0.01%
2021/08/18	19	185.37	24.3	182.34	191.50	-5.3	30,973	-0.02%
2021/08/17	19	180.76	20	180.95	174.50	-1	30,603	0.00%
2021/08/16	38	177.89	47.2	180.75	182.50	-9.2	30,542	-0.03%
2021/08/13	18.3	182.05	24	182.88	175.00	-5.7	30,388	-0.02%
2021/08/12	22	179.18	30	178.92	184.00	-8	30,321	-0.03%
2021/08/11	29.5	181.33	26	176.40	177.50	3.5	30,246	0.01%
2021/08/10	46	187.25	41.2	188.77	187.00	4.8	29,958	0.02%
2021/08/09	42	187.65	45	186.87	183.00	-3	29,466	-0.01%
2021/08/06	46	187.62	32.1	189.10	180.00	14	29,109	0.05%
2021/08/05	16	180.06	21	177.12	180.50	-5	28,742	-0.02%
2021/08/04	14.2	183.72	15	183.40	184.50	-0.8	28,625	0.00%
2021/08/03	58.1	186.97	39	182.71	182.50	19.1	28,699	0.07%
2021/08/02	31.1	188.26	29	189.91	190.00	2.1	28,426	0.01%
2021/07/30	22.1	197.46	13.1	188.90	183.00	9	27,927	0.03%
2021/07/29	30	190.85	31	191.90	201.50	-1	27,415	0.00%
2021/07/28	13	189.65	40	184.13	183.50	-27	27,036	-0.10%
2021/07/27	5	201.80	9.2	195.28	190.00	-4.2	26,859	-0.02%
2021/07/26	13.1	210.59	16	210.06	206.50	-2.9	26,606	-0.01%
2021/07/23	32	222.03	30.1	219.95	210.00	1.9	26,290	0.01%
2021/07/22	36.1	204.14	48.3	205.64	224.50	-12.1	25,550	-0.05%
2021/07/21	15	219.79	29	214.00	208.00	-14	24,754	-0.06%
2021/07/20	19	223.26	27	224.41	229.00	-8	24,353	-0.03%
2021/07/19	38	240.12	38	240.97	235.00	0	23,886	0.00%
2021/07/16	124	263.42	93.1	265.01	244.00	30.9	23,486	0.13%	大買/
2021/07/15	53	248.71	35	249.91	257.50	18	22,414	0.08%
2021/07/14	49.1	241.52	55	241.03	234.50	-6	21,868	-0.03%
2021/07/13	45.4	267.05	64.1	265.66	252.00	-18.7	21,299	-0.09%
2021/07/12	50	290.29	51	292.14	279.50	-1	20,787	0.00%
2021/07/09	35.1	290.81	30	293.58	280.00	5.1	20,166	0.03%
2021/07/08	64.1	296.19	62	297.42	295.50	2.1	19,499	0.01%
2021/07/07	74.1	286.48	64	287.81	290.00	10.1	18,526	0.05%
2021/07/06	58	301.41	49	300.79	283.00	9	17,714	0.05%
2021/07/05	80	301.88	55.1	300.92	294.00	24.9	17,091	0.15%
2021/07/02	87.1	298.98	93.2	298.45	307.00	-6.1	16,199	-0.04%
2021/07/01	56.1	275.47	51.2	280.26	286.50	4.9	15,143	0.03%
2021/06/30	40.1	252.72	73	252.26	260.50	-32.9	14,146	-0.23%
2021/06/29	59	248.70	44	248.74	237.00	15	13,514	0.11%
2021/06/28	56	237.19	31	240.95	244.00	25	12,513	0.20%
2021/06/25	48	213.60	41	216.51	222.00	7	11,999	0.06%
2021/06/24	32	194.44	41.3	199.42	202.00	-9.3	11,191	-0.08%
2021/06/23	46.1	190.60	57	191.38	184.00	-11	10,842	-0.10%
2021/06/22	80.2	211.58	72	210.08	197.00	8.2	10,244	0.08%
2021/06/21	32	201.36	25.2	204.16	205.50	6.9	9,196	0.07%
2021/06/18	37.3	183.69	40.7	186.47	189.50	-3.4	8,712	-0.04%
2021/06/17	5	164.50	8.2	170.97	172.50	-3.2	8,170	-0.04%
2021/06/16	7.5	154.35	12	159.54	157.00	-4.5	8,058	-0.06%
2021/06/15	0	0.00	7	142.57	146.00	-7	7,942	-0.09%
2021/06/11	11	135.14	12	133.88	133.00	-1	7,888	-0.01%
2021/06/09	5	128.50	0	0.00	125.00	5	7,759	0.06%
2021/06/08	5	125.60	1.1	128.43	128.50	4	7,737	0.05%
2021/06/07	4	121.74	2	126.00	122.50	2	7,707	0.03%
2021/06/04	3	134.50	13.1	134.06	133.00	-10.1	7,735	-0.13%
2021/06/03	9.2	129.62	5	133.60	132.00	4.2	7,666	0.05%
2021/06/02	10	123.90	3	124.00	124.00	7	7,441	0.09%
2021/06/01	82	103.15	91	102.40	113.00	-9	7,205	-0.12%
2021/05/31	10	102.40	13	102.77	103.00	-3	6,640	-0.05%
2021/05/28	0	0.00	6	93.70	93.70	-6	6,264	-0.10%
2021/05/27	3	85.20	6	85.08	85.20	-3	6,424	-0.05%
2021/05/26	44.1	74.31	54	75.45	77.50	-10	6,440	-0.15%
2021/05/25	25	70.62	22	70.14	70.50	3	6,167	0.05%
2021/05/24	28	72.63	67	73.28	72.00	-39	6,069	-0.64%
2021/05/21	18	71.44	15.1	71.45	71.50	2.9	5,882	0.05%
2021/05/20	33	69.38	12	69.98	68.40	21	5,775	0.36%
2021/05/19	30	67.71	31.1	69.14	71.10	-1.1	5,621	-0.02%
2021/05/18	24	64.65	21	64.83	65.70	3	5,490	0.05%
2021/05/17	5	60.48	15	61.92	59.80	-10	5,451	-0.18%
2021/05/14	10	65.69	26	64.97	65.70	-16	5,343	-0.30%
2021/05/13	7	64.77	13	67.08	68.20	-6	5,260	-0.11%
2021/05/12	14	71.62	2	73.15	70.10	12	5,162	0.23%
2021/05/11	24	82.43	17	79.48	77.80	7	5,087	0.14%
2021/05/10	17	79.42	15	80.24	82.10	2	4,860	0.04%
2021/05/07	3	73.23	8	74.38	74.70	-5	4,707	-0.11%
2021/05/06	11	72.90	28	72.25	72.90	-17	4,628	-0.37%
2021/05/05	19	72.61	19	73.62	73.10	0	4,535	0.00%
2021/05/04	68	76.13	49	74.87	72.00	19	4,407	0.43%
2021/05/03	43	78.17	31	79.15	79.90	12	4,116	0.29%
2021/04/29	7	71.90	12	71.38	72.70	-5	3,920	-0.13%
2021/04/28	6	69.87	4	68.85	68.90	2	3,807	0.05%
2021/04/27	5	68.98	8	69.75	69.30	-3	3,763	-0.08%
2021/04/26	5	66.20	20	67.66	69.30	-15	3,660	-0.41%
2021/04/23	23	62.83	5	61.58	63.00	18	3,560	0.51%
2021/04/22	35.1	69.35	42	67.54	64.90	-6.9	3,487	-0.20%
2021/04/21	9	65.19	27	67.26	68.30	-18	3,175	-0.57%
2021/04/20	25	59.83	6	61.78	62.10	19	3,068	0.62%
2021/04/19	10	61.35	19	61.46	61.80	-9	3,000	-0.30%
2021/04/16	6	58.03	13	57.01	58.70	-7	2,881	-0.24%
2021/04/15	11	55.19	0	0.00	55.20	11	2,805	0.39%
2021/04/14	5	56.42	14.1	55.18	55.10	-9.1	2,817	-0.32%
2021/04/13	9	56.29	9	56.06	55.50	0	2,817	0.00%
2021/04/12	17	54.78	3	55.37	55.20	14	2,759	0.51%
2021/04/09	8	53.70	0	0.00	53.60	8	2,725	0.29%
2021/04/07	1	55.50	0	0.00	55.10	1	2,703	0.04%
2021/04/06	3	54.83	0	0.00	54.80	3	2,797	0.11%
2021/04/01	8	54.85	0	0.00	54.80	8	2,872	0.28%
2021/03/31	3	55.23	1	54.90	55.20	2	2,858	0.07%
2021/03/29	1	54.10	11	53.59	53.50	-10	2,820	-0.35%
2021/03/26	6	52.40	0	0.00	53.00	6	2,850	0.21%
2021/03/25	0	0.00	2	51.90	51.70	-2	2,929	-0.07%
2021/03/23	3	53.23	1	53.00	53.10	2	2,947	0.07%
2021/03/22	12	54.97	1	56.20	54.60	11	2,936	0.37%
2021/03/19	11	52.91	0	0.00	53.00	11	2,971	0.37%
2021/03/18	1.1	51.75	11	51.70	52.50	-9.9	3,079	-0.32%
2021/03/17	7	50.86	14	50.88	50.40	-7	3,108	-0.23%
2021/03/16	4	49.56	11	49.61	49.25	-7	3,083	-0.23%
2021/03/15	9.1	50.21	15	49.97	49.95	-5.9	3,075	-0.19%
2021/03/12	20	48.24	11	48.50	48.55	9	2,987	0.30%
2021/03/11	8	47.96	4	47.95	47.80	4	2,938	0.14%
2021/03/10	13	47.41	20	46.94	47.90	-7	2,887	-0.24%
2021/03/09	11	46.92	16	47.37	47.70	-5	2,699	-0.19%
2021/03/08	5.7	44.50	0	0.00	44.60	5.7	2,633	0.22%
2021/03/05	5	43.75	0	0.00	43.85	5	2,612	0.19%
2021/03/04	7	44.38	0	0.00	43.80	7	2,610	0.27%
2021/03/03	4	44.00	28	43.60	44.20	-24	2,577	-0.93%
2021/03/02	45	48.42	30	47.05	44.85	15	2,542	0.59%
2021/02/26	15	44.74	37.1	44.99	45.35	-22.1	2,354	-0.94%
2021/02/25	1.2	42.12	1	42.05	41.85	0.2	2,235	0.01%
2021/02/24	0	0.00	1	41.50	40.95	-1	2,219	-0.05%
2021/02/22	0	0.00	1	42.10	42.15	-1	2,221	-0.05%
2021/02/18	1	40.45	0	0.00	40.05	1	2,177	0.05%
2021/02/17	0.1	39.40	1	40.00	40.00	-0.9	2,165	-0.04%
2021/02/02	0	0.00	1	39.05	38.75	-1	2,260	-0.04%
2021/02/01	0	37.05	0	0.00	37.40	0	2,314	0.00%
2021/01/29	1	38.00	0	0.00	38.05	1	2,314	0.04%
2021/01/28	0	38.65	0	0.00	39.00	0	2,339	0.00%
2021/01/26	1	40.10	1	39.85	39.85	0	2,383	0.00%
2021/01/25	0	0.00	2.1	39.44	39.45	-2.1	2,373	-0.09%
2021/01/22	0	0.00	1	38.40	39.20	-1	2,378	-0.04%
2021/01/21	0	38.10	0	0.00	38.15	0	2,382	0.00%
2021/01/20	2	39.20	2	37.95	37.95	0	2,382	0.00%
2021/01/19	0	37.70	0	0.00	38.85	0	2,363	0.00%
2021/01/18	4	38.60	0	0.00	38.40	4	2,396	0.17%
2021/01/15	1	38.45	1	38.85	38.00	0	2,405	0.00%
2021/01/14	3	39.87	0	0.00	40.00	3	2,375	0.13%
2021/01/13	1	39.00	0	0.00	40.05	1	2,379	0.04%
2021/01/12	3	39.68	0	0.00	39.20	3	2,393	0.13%
2021/01/11	1	40.05	0	0.00	40.10	1	2,419	0.04%
2021/01/05	1	41.00	1	40.85	40.85	0	2,492	0.00%
2021/01/04	5	41.60	0	0.00	41.45	5	2,475	0.20%
2020/12/30	15.1	40.95	1	41.70	41.20	14.1	2,452	0.57%
2020/12/29	6	42.25	1	41.70	42.20	5	2,434	0.21%
2020/12/28	1	43.20	4.2	42.95	43.00	-3.2	2,328	-0.14%
2020/12/24	0.1	39.90	0	0.00	39.85	0.1	2,223	0.00%
2020/12/23	3	39.78	10	39.73	40.20	-7	2,220	-0.32%
2020/12/22	12	40.04	1	39.90	39.80	11	2,246	0.49%
2020/12/21	2.2	42.35	1	41.70	42.15	1.2	2,215	0.05%
2020/12/17	0	0.00	3	41.13	41.10	-3	2,137	-0.14%
2020/12/16	1	42.05	15	41.89	42.00	-14	2,156	-0.65%
2020/12/15	1.1	40.86	3	41.30	42.00	-1.9	2,118	-0.09%
2020/12/14	5.8	40.94	2	39.23	41.40	3.8	2,018	0.19%
2020/12/11	4	38.93	1	38.89	38.60	3	1,885	0.16%
2020/12/10	12	38.10	2	38.00	37.95	10	1,800	0.56%
2020/12/09	0	0.00	2	36.80	37.70	-2	1,794	-0.11%
2020/12/08	10	36.55	0	0.00	36.50	10	1,810	0.55%
2020/12/07	1	35.80	0	0.00	35.50	1	1,841	0.05%
2020/12/04	2	36.50	0.1	36.40	36.60	1.9	1,898	0.10%
2020/12/02	0	0.00	5	35.60	35.60	-5	2,039	-0.25%
2020/11/30	0	0.00	1	36.80	36.80	-1	2,227	-0.04%
2020/11/27	2	37.00	0	0.00	37.05	2	2,311	0.09%
2020/11/25	1	36.70	2	36.65	36.55	-1	2,628	-0.04%
2020/11/23	0	0.00	1	37.75	37.75	-1	2,620	-0.04%
2020/11/19	1	38.20	1	38.05	37.85	0	2,581	0.00%
2020/11/18	0	0.00	1	38.50	38.20	-1	2,565	-0.04%
2020/11/16	1	37.75	0	0.00	37.70	1	2,553	0.04%
2020/11/10	0	0.00	1	38.40	38.15	-1	2,557	-0.04%
2020/11/09	1	40.20	2	40.25	40.00	-1	2,494	-0.04%
2020/11/05	1	38.90	0	0.00	38.60	1	2,459	0.04%
2020/11/04	0	0.00	6	39.50	39.20	-6	2,474	-0.24%
2020/11/03	0	0.00	2	38.65	38.60	-2	2,437	-0.08%
2020/10/30	2	38.30	0	0.00	38.40	2	2,438	0.08%
2020/10/27	0	0.00	3	38.75	38.40	-3	2,432	-0.12%
2020/10/26	1	39.05	10	38.91	38.10	-9	2,435	-0.37%
2020/10/23	12	38.48	5	38.70	37.80	7	2,393	0.29%
2020/10/22	2	37.70	0	0.00	37.60	2	2,390	0.08%
2020/10/21	5	38.05	8	37.85	38.00	-3	2,396	-0.13%
2020/10/19	1	37.50	0	0.00	38.20	1	2,363	0.04%
2020/10/16	3	36.47	0	0.00	36.10	3	2,322	0.13%
2020/10/15	5	37.05	2.2	37.27	36.95	2.8	2,312	0.12%
2020/10/14	5	37.95	8	37.28	37.85	-3	2,283	-0.13%
2020/10/13	2	36.90	5	36.44	36.65	-3	2,239	-0.13%
2020/10/12	1	35.40	0	0.00	34.95	1	2,186	0.05%
2020/10/08	7	35.60	0	0.00	35.60	7	2,190	0.32%
2020/10/07	0	0.00	2	35.55	35.95	-2	2,198	-0.09%
2020/10/05	0	0.00	6	35.10	35.65	-6	2,244	-0.27%
2020/09/30	0	0.00	5	34.50	34.95	-5	2,258	-0.22%
2020/09/29	0	0.00	2	34.20	33.85	-2	2,281	-0.09%
2020/09/24	2	34.10	10	34.10	34.00	-8	2,519	-0.32%
2020/09/22	2	35.25	0	0.00	35.40	2	2,535	0.08%
2020/09/21	2	35.15	11	34.05	35.65	-9	2,507	-0.36%
2020/09/17	12	35.08	0	0.00	34.30	12	2,477	0.48%
2020/09/16	0	0.00	3	34.68	34.70	-3	2,459	-0.12%
2020/09/15	1	35.45	0	0.00	35.55	1	2,440	0.04%
2020/09/11	5	36.90	10.1	37.99	36.30	-5.1	2,413	-0.21%
2020/09/10	0	0.00	1	37.70	37.85	-1	2,393	-0.04%
2020/09/09	4	38.50	4	38.63	38.20	0	2,359	0.00%
2020/09/08	0	0.00	12	38.08	38.00	-12	2,298	-0.52%
2020/09/07	2	39.68	5	39.49	38.75	-3	2,230	-0.13%
2020/09/04	6	38.62	15	38.56	40.10	-9	2,151	-0.42%
2020/09/03	9	38.00	9	38.74	38.05	0	2,068	0.00%
2020/09/02	5	35.50	6	35.82	36.25	-1	1,953	-0.05%
2020/09/01	24	35.37	18	35.27	34.40	6	1,871	0.32%
2020/08/31	3	33.88	25.4	35.62	35.75	-22.4	1,684	-1.33%
2020/08/28	0	0.00	1	31.50	32.50	-1	1,537	-0.07%
2020/08/27	0	0.00	1	31.50	31.45	-1	1,493	-0.07%
2020/08/26	0	0.00	1	31.85	31.80	-1	1,498	-0.07%
2020/08/25	0	0.00	4	32.00	31.70	-4	1,549	-0.26%
2020/08/19	1	32.05	1	31.65	31.20	0	1,607	0.00%
2020/08/18	5	32.06	0	0.00	32.00	5	1,607	0.31%
2020/08/17	5	32.05	0	0.00	32.00	5	1,602	0.31%
2020/08/14	0	0.00	1	31.60	31.55	-1	1,590	-0.06%
2020/08/07	2	30.70	0	0.00	30.70	2	1,488	0.13%
2020/08/06	0	0.00	1	30.20	30.20	-1	1,476	-0.07%
2020/08/03	6	28.93	5	29.42	28.50	1	1,445	0.07%
2020/07/14	0	0.00	1	28.35	28.05	-1	1,283	-0.08%
2020/07/09	0	0.00	10	32.05	30.70	-10	1,194	-0.84%
2020/07/07	0	0.00	6	31.63	31.65	-6	1,127	-0.53%
2020/07/06	12	31.81	2	31.70	31.70	10	1,093	0.91%
2020/07/03	3	30.60	3	30.55	30.55	0	989	0.00%
2020/07/02	0	0.00	1	28.05	28.20	-1	828	-0.12%
2020/07/01	0	0.00	3	27.45	27.50	-3	768	-0.39%
2020/06/22	0	0.00	50	27.55	27.45	-50	695	-7.19%
2020/06/19	1	27.65	0	0.00	27.50	1	681	0.15%
2020/06/18	54	27.49	0	0.00	27.50	54	667	8.10%
2020/06/17	0	0.00	3	27.00	27.25	-3	642	-0.47%
2020/06/16	1	26.60	2	26.78	26.60	-1	614	-0.16%
2020/06/11	1	26.50	3	26.53	26.25	-2	581	-0.34%
2020/06/10	6	26.65	5	26.65	26.65	1	573	0.17%
2020/06/08	2	26.50	0	0.00	26.40	2	564	0.35%
2020/06/03	0	0.00	100	26.10	26.05	-100	537	-18.59%
2020/06/02	0	0.00	1	26.20	26.20	-1	522	-0.19%
2020/06/01	0	0.00	5	26.20	26.25	-5	507	-0.98%
2020/05/29	3	26.50	0	0.00	26.50	3	456	0.66%
2020/05/28	105	24.35	0	0.00	24.10	105	378	27.73%	大買/鉅額交易
2020/05/22	0	0.00	2	24.15	23.95	-2	338	-0.59%
2020/04/20	0	0.00	1	21.10	21.30	-1	263	-0.38%
2020/04/08	1	20.25	0	0.00	20.50	1	249	0.40%
2020/03/12	1	21.50	0	0.00	21.45	1	195	0.51%
2020/02/18	0	0.00	10	22.70	22.80	-10	177	-5.64%
2020/02/17	0	0.00	0.2	23.00	22.75	-0.2	177	-0.11%
2020/02/07	0	0.00	1	23.30	23.25	-1	185	-0.54%
2020/02/05	0	0.00	1	22.95	22.95	-1	193	-0.52%
2019/12/31	1	24.10	0	0.00	24.15	1	224	0.44%
2019/12/27	1	24.10	0	0.00	24.10	1	225	0.44%
2019/11/14	3	23.65	0	0.00	23.70	3	252	1.19%
2019/11/13	2	23.90	4	23.90	23.90	-2	252	-0.79%
2019/10/24	3	23.50	0	0.00	23.40	3	260	1.15%
2019/10/15	0	0.00	1	23.70	23.90	-1	328	-0.30%
2019/10/07	2	23.60	1	23.55	23.65	1	312	0.32%
2019/10/04	1	23.20	0	0.00	23.25	1	315	0.32%
2019/09/25	0	0.00	2	23.90	23.85	-2	321	-0.62%
2019/09/17	5	23.95	0	0.00	23.90	5	334	1.50%
2019/08/29	0	0.00	40	23.65	23.65	-40	338	-11.81%
2019/08/19	22	23.25	0	0.00	23.10	22	332	6.62%
2019/08/16	18	23.25	0	0.00	23.25	18	325	5.53%
2019/08/12	0	0.00	45	23.61	23.70	-45	328	-13.68%
2019/08/08	10	23.55	5	23.65	23.65	5	331	1.51%
2019/07/23	40	24.35	0	0.00	24.20	40	440	9.08%
2019/07/15	1	26.45	0	0.00	26.45	1	404	0.25%
2019/07/11	0	0.00	1	26.45	26.50	-1	416	-0.24%
2019/07/05	0	0.00	1	26.40	26.40	-1	510	-0.20%
2019/07/03	1	26.45	0	0.00	26.25	1	537	0.19%
2019/07/01	1	26.10	0	0.00	26.30	1	548	0.18%
2019/06/28	1	26.00	0	0.00	25.90	1	553	0.18%
2019/05/23	0.2	25.45	0	0.00	25.15	0.2	685	0.03%
2019/04/30	2	27.90	0	0.00	27.90	2	617	0.32%
2019/04/24	3	28.00	0	0.00	28.10	3	591	0.51%
2019/04/16	5	27.90	0	0.00	28.10	5	551	0.91%
2019/04/15	1	29.00	2	28.70	28.15	-1	530	-0.19%
2019/04/12	1	28.00	0	0.00	27.95	1	486	0.21%
2019/04/10	4	27.30	0	0.00	27.30	4	442	0.90%
2019/04/09	0	0.00	6	27.18	27.30	-6	437	-1.37%
2019/04/03	5	26.70	0	0.00	26.60	5	400	1.25%
2019/04/02	1	26.65	1	26.70	26.60	0	394	0.00%
2019/03/29	6	26.60	2	26.60	26.65	4	377	1.06%
2019/03/28	0	0.00	2	26.55	26.50	-2	372	-0.54%
2019/03/27	6	26.77	0	0.00	26.60	6	361	1.66%
2019/03/21	5	26.00	0	0.00	26.00	5	306	1.63%
2019/02/22	5	25.50	0	0.00	25.60	5	304	1.64%
2019/01/30	5	25.10	0	0.00	25.10	5	359	1.39%
2019/01/23	2	24.35	0	0.00	24.50	2	355	0.56%
2019/01/10	1	24.45	0	0.00	24.35	1	433	0.23%
2018/12/18	0	0.00	1	25.25	25.00	-1	642	-0.16%
2018/12/11	16	25.29	15	25.05	25.00	1	741	0.13%
2018/12/10	1	24.35	1	24.45	24.95	0	756	0.00%
2018/11/14	0	0.00	10	24.70	24.50	-10	874	-1.14%
2018/11/13	0	0.00	1	24.15	24.50	-1	874	-0.11%
2018/11/12	0	0.00	1	24.65	24.70	-1	866	-0.12%
2018/11/09	2	24.95	2	25.03	25.10	0	859	0.00%
2018/11/08	11	24.62	0	0.00	24.60	11	856	1.28%
2018/11/06	0	0.00	13	25.30	24.90	-13	818	-1.59%
2018/11/05	13	25.39	0	0.00	25.40	13	829	1.57%
2018/10/26	0	0.00	10	24.91	24.70	-10	849	-1.18%
2018/10/16	10	25.50	0	0.00	25.50	10	783	1.28%
2018/10/02	10	26.65	0	0.00	26.70	10	707	1.41%
2018/10/01	28	26.87	39	26.67	27.00	-11	693	-1.59%
2018/09/28	12	25.70	0	0.00	25.80	12	652	1.84%
2018/09/21	0	0.00	8	25.05	24.95	-8	634	-1.26%
2018/09/20	0	0.00	2	25.10	25.00	-2	626	-0.32%
2018/09/18	0	0.00	3	26.55	26.45	-3	597	-0.50%
2018/09/17	0	0.00	1	27.05	26.50	-1	587	-0.17%
2018/09/13	1	25.90	0	0.00	26.00	1	512	0.20%
2018/09/12	0	0.00	1	25.65	25.65	-1	491	-0.20%
2018/08/06	5	24.05	0	0.00	24.10	5	320	1.56%
2018/08/03	0	0.00	10	24.00	23.90	-10	321	-3.11%
2018/07/30	0	0.00	10	23.90	23.80	-10	313	-3.19%
2018/07/23	0	0.00	1	23.55	23.55	-1	314	-0.32%
2018/07/11	10	23.08	0	0.00	23.00	10	365	2.74%
2018/05/10	10	23.60	0	0.00	23.70	10	648	1.54%
2018/04/13	1	24.35	0	0.00	24.45	1	604	0.17%
2018/04/09	0	0.00	1	25.70	25.45	-1	568	-0.18%
2018/03/30	2	25.43	0	0.00	25.05	2	493	0.41%
2018/03/28	3	24.50	5	24.24	24.10	-2	382	-0.52%
2018/03/27	0	0.00	2	23.50	23.70	-2	324	-0.62%
2018/03/23	1	22.90	0	0.00	22.90	1	318	0.31%
2018/03/22	1	23.35	0	0.00	23.35	1	321	0.31%
2018/03/20	0	0.00	2	23.38	23.50	-2	328	-0.61%
2018/03/19	2	23.43	1	23.40	23.55	1	331	0.30%
2018/02/08	0	0.00	1	23.00	23.00	-1	474	-0.21%
2018/02/07	0	0.00	2	22.90	22.70	-2	471	-0.42%
2018/02/06	0	0.00	2	22.90	21.80	-2	472	-0.42%
2018/02/02	0	0.00	10	23.25	23.20	-10	471	-2.12%
2018/01/30	0	0.00	2	23.40	23.30	-2	489	-0.41%
2018/01/19	0	0.00	5	23.70	23.70	-5	629	-0.79%
2018/01/18	4	23.74	2	23.80	23.80	2	635	0.31%
2018/01/16	0	0.00	5.2	23.45	23.40	-5.2	650	-0.81%
2018/01/10	0	0.00	2	23.30	23.35	-2	680	-0.29%
2018/01/02	0	0.00	7	23.30	23.70	-7	691	-1.01%