中天 (4128)-玉山-雙和券商分點個股進出

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

中天

(4128)

可現股當沖

股價
42.40
漲跌
▲0.20
漲幅
+0.47%
成交量
997張
產業
上櫃生技醫療類股
483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

中天 (4128)籌碼相關－玉山-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

玉山-雙和券商分點個股進出
玉山-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
2024/05/03	2	42.40	0	0.00	42.40	2	1,672	0.12%
2024/04/24	1	41.25	0	0.00	41.10	1	1,690	0.06%
2024/04/23	0	0.00	1	41.40	41.60	-1	1,699	-0.06%
2024/04/22	0	0.00	1	40.25	40.30	-1	1,691	-0.06%
2024/04/19	15.1	40.07	0	0.00	39.60	15.1	1,665	0.90%
2024/04/18	3	40.95	0	0.00	41.85	3	1,626	0.18%
2024/04/17	2	41.60	0	0.00	41.50	2	1,606	0.12%
2024/04/16	8.1	42.10	0	0.00	41.65	8.1	1,600	0.50%
2024/04/15	3	43.80	0	0.00	43.65	3	1,576	0.19%
2024/04/12	1	44.65	0	0.00	44.85	1	1,567	0.06%
2024/04/09	1	45.20	0	0.00	44.80	1	1,570	0.06%
2024/04/08	0	0.00	1	45.25	45.10	-1	1,565	-0.06%
2024/04/03	0	0.00	5	44.45	44.80	-5	1,551	-0.32%
2024/04/02	0	0.00	1	44.80	44.70	-1	1,556	-0.06%
2024/04/01	0	45.45	0	0.00	44.75	0	1,577	0.00%
2024/03/28	1	44.55	0	0.00	44.55	1	1,575	0.06%
2024/03/27	0	44.40	0	0.00	44.80	0	1,573	0.00%
2024/03/26	0	44.30	0	0.00	44.20	0	1,557	0.00%
2024/03/25	0	44.95	0	0.00	44.80	0	1,558	0.00%
2024/03/22	1	44.65	0	0.00	44.45	1	1,565	0.06%
2024/03/21	1	44.25	0	0.00	44.10	1	1,562	0.06%
2024/03/19	1	43.05	0	0.00	43.05	1	1,547	0.06%
2024/03/18	2	43.30	0	0.00	43.25	2	1,543	0.13%
2024/03/15	1	44.20	0	0.00	43.90	1	1,535	0.07%
2024/03/13	3.5	44.00	0	0.00	44.25	3.5	1,515	0.23%
2024/03/12	1	45.25	0	0.00	45.00	1	1,492	0.07%
2024/03/11	1	45.00	0	0.00	45.20	1	1,497	0.07%
2024/03/08	0	0.00	2	46.92	45.50	-2	1,514	-0.13%
2024/03/07	7	45.04	18.3	47.98	48.85	-11.3	1,426	-0.79%
2024/03/06	3	44.55	0	0.00	44.50	3	1,259	0.24%
2024/03/05	2	44.98	0	0.00	44.90	2	1,257	0.16%
2024/02/26	1	46.60	2	46.20	47.10	-1	1,377	-0.07%
2024/02/21	1	47.35	3.8	47.42	47.10	-2.8	1,464	-0.19%
2024/02/19	0	0.00	1	46.90	47.05	-1	1,580	-0.06%
2024/02/16	0	0.00	1	45.50	46.90	-1	1,643	-0.06%
2024/02/15	4	45.10	1	45.05	45.35	3	1,788	0.17%
2024/02/05	1	45.95	0	0.00	45.90	1	1,957	0.05%
2024/02/02	1	46.80	0	0.00	46.50	1	2,879	0.03%
2024/02/01	1	46.00	0	0.00	46.05	1	3,056	0.03%
2024/01/30	8	46.92	0	0.00	46.60	8	3,816	0.21%
2024/01/29	1	47.80	0	47.85	47.65	1	3,813	0.03%
2024/01/26	0	0.00	1	48.05	48.40	-1	3,827	-0.03%
2024/01/25	2	47.58	0	0.00	47.60	2	3,832	0.05%
2024/01/24	5	48.14	0	0.00	48.00	5	3,840	0.13%
2024/01/18	1	47.10	0	0.00	46.85	1	4,049	0.02%
2024/01/17	5	47.04	0	0.00	46.95	5	4,107	0.12%
2024/01/16	5.1	48.02	6	48.00	48.00	-0.9	4,168	-0.02%
2024/01/11	1	48.65	0	0.00	48.80	1	4,537	0.02%
2024/01/10	0.1	49.00	0	0.00	48.90	0.1	4,536	0.00%
2024/01/09	3	48.70	0	0.00	48.65	3	4,531	0.07%
2024/01/08	1	49.50	0	0.00	49.30	1	4,532	0.02%
2024/01/04	2	49.80	0	0.00	49.50	2	4,527	0.04%
2024/01/03	0	0.00	1	50.80	50.60	-1	4,505	-0.02%
2023/12/29	1	50.60	2	50.40	50.50	-1	4,493	-0.02%
2023/12/28	0.1	50.48	0	0.00	50.30	0.1	4,494	0.00%
2023/12/27	1	51.40	1.6	51.35	50.70	-0.6	4,486	-0.01%
2023/12/26	0	0.00	2	50.85	50.80	-2	4,461	-0.04%
2023/12/20	1	50.00	0	0.00	49.60	1	4,433	0.02%
2023/12/19	9	49.46	2	50.18	49.50	7	4,415	0.16%
2023/12/14	2	50.70	4	51.00	50.20	-2	4,406	-0.05%
2023/12/11	0	0.00	1	50.20	50.10	-1	4,413	-0.02%
2023/12/08	1.1	50.48	1	50.30	50.40	0.1	4,416	0.00%
2023/12/07	0	50.60	0	0.00	50.60	0	4,407	0.00%
2023/12/05	2.1	51.31	0	0.00	50.90	2.1	4,385	0.05%
2023/12/01	0	0.00	3	52.70	52.30	-3	4,337	-0.07%
2023/11/30	0.1	52.20	0	0.00	52.40	0.1	4,328	0.00%
2023/11/27	1	53.10	5	53.20	52.50	-4	4,301	-0.09%
2023/11/24	2	52.55	0	0.00	52.50	2	4,254	0.05%
2023/11/23	0	0.00	1	52.20	52.50	-1	4,238	-0.02%
2023/11/22	2	51.85	0	0.00	51.60	2	4,203	0.05%
2023/11/21	0	0.00	2	51.50	52.00	-2	4,163	-0.05%
2023/11/20	4.2	51.75	0	0.00	51.70	4.2	4,131	0.10%
2023/11/17	5.4	51.51	0	0.00	51.40	5.4	4,111	0.13%
2023/11/16	4	53.10	0	0.00	52.10	4	4,060	0.10%
2023/11/14	2.1	53.64	0	0.00	52.60	2.1	3,935	0.05%
2023/11/13	1.4	55.12	0	0.00	55.20	1.4	3,785	0.04%
2023/11/10	15	59.17	10	59.01	56.60	5	3,606	0.14%
2023/11/09	1	56.00	3	56.13	56.10	-2	2,686	-0.07%
2023/11/08	10.8	57.41	4	56.08	57.20	6.8	2,573	0.26%
2023/11/07	2	55.60	8.4	55.60	55.60	-6.4	2,020	-0.32%
2023/11/02	0	50.60	0	0.00	50.60	0	1,795	0.00%
2023/11/01	0	0.00	1	51.20	50.80	-1	1,789	-0.06%
2023/10/27	0	0.00	1.1	53.99	53.80	-1.1	1,731	-0.06%
2023/10/26	0	0.00	6	52.28	51.90	-6	1,644	-0.36%
2023/10/25	5	52.70	8	53.43	52.50	-3	1,608	-0.19%
2023/10/24	5	52.70	5	52.00	52.70	0	1,547	0.00%
2023/10/23	4	52.40	2.1	51.38	51.70	1.9	1,488	0.13%
2023/10/20	1	52.20	1	51.40	49.90	0	1,440	0.00%
2023/10/19	0	0.00	1.6	52.60	51.50	-1.6	1,375	-0.11%
2023/10/18	2	48.20	0	0.00	47.90	2	1,149	0.17%
2023/10/17	0	0.00	0.1	48.70	48.60	-0.1	1,163	-0.01%
2023/10/16	1	49.40	1	49.30	49.60	0	1,194	0.00%
2023/10/12	3	48.50	0	0.00	48.75	3	1,257	0.24%
2023/10/05	1	48.95	0	0.00	48.90	1	1,345	0.07%
2023/10/03	1	48.20	0	0.00	48.05	1	1,356	0.07%
2023/10/02	0	0.00	0.2	48.45	48.50	-0.2	1,365	-0.02%
2023/09/28	3	48.30	0	0.00	48.30	3	1,383	0.22%
2023/09/27	1	48.25	0	0.00	48.70	1	1,391	0.07%
2023/09/26	4.4	48.52	0.2	48.80	48.25	4.2	1,406	0.30%
2023/09/25	0	0.00	2	49.80	49.35	-2	1,422	-0.14%
2023/09/22	5	48.89	0	0.00	49.10	5	1,451	0.34%
2023/09/21	5	49.20	0	0.00	49.15	5	1,473	0.34%
2023/09/18	2	51.90	0.5	52.20	51.90	1.5	1,562	0.10%
2023/09/15	0	0.00	3	52.20	51.70	-3	1,575	-0.19%
2023/09/12	0	0.00	1	50.00	50.10	-1	1,614	-0.06%
2023/09/11	0	49.45	0	0.00	49.45	0	1,669	0.00%
2023/09/08	3	48.62	0	0.00	49.10	3	1,684	0.18%
2023/09/07	8	48.91	0	0.00	48.90	8	1,701	0.47%
2023/09/05	1	49.50	0	0.00	49.40	1	1,726	0.06%
2023/09/04	0	0.00	1	50.50	50.70	-1	1,734	-0.06%
2023/09/01	1	50.90	0.1	51.10	50.70	0.9	1,740	0.05%
2023/08/31	0	0.00	0.1	51.20	51.10	-0.1	1,745	0.00%
2023/08/30	0	0.00	1.1	51.03	51.10	-1.1	1,735	-0.06%
2023/08/21	0	0.00	0.2	48.95	48.90	-0.2	1,828	-0.01%
2023/08/18	0.2	48.90	0	0.00	48.50	0.2	1,844	0.01%
2023/08/16	0.3	49.00	5	50.10	49.50	-4.7	1,869	-0.25%
2023/08/15	0	0.00	1	48.55	48.95	-1	1,872	-0.05%
2023/08/14	8.4	47.86	11	47.34	47.30	-2.6	1,884	-0.14%
2023/08/09	1	50.50	0	51.50	50.90	1	1,859	0.05%
2023/08/08	5	51.02	0	0.00	51.00	5	1,900	0.26%
2023/08/04	2	51.15	0	0.00	52.70	2	1,915	0.10%
2023/08/02	9	51.89	5	51.90	51.50	4	1,914	0.21%
2023/08/01	1.5	52.93	0	0.00	52.60	1.5	1,900	0.08%
2023/07/31	2	52.70	0	0.00	52.60	2	1,906	0.10%
2023/07/28	0.1	53.30	2.3	53.13	53.10	-2.2	1,906	-0.12%
2023/07/27	0	0.00	2	53.95	53.50	-2	1,902	-0.11%
2023/07/25	0	0.00	3	54.60	54.30	-3	1,938	-0.15%
2023/07/19	0	0.00	1	56.30	55.80	-1	2,009	-0.05%
2023/07/18	2	55.60	0	0.00	55.60	2	2,052	0.10%
2023/07/17	1	57.20	3	56.40	57.20	-2	2,118	-0.09%
2023/07/14	1	54.50	0	0.00	54.10	1	2,132	0.05%
2023/07/13	3	53.20	0	0.00	53.80	3	2,157	0.14%
2023/07/12	1	55.60	0	0.00	55.50	1	2,128	0.05%
2023/07/11	1	56.80	0	0.00	56.50	1	2,200	0.05%
2023/07/03	1	57.20	0	0.00	57.10	1	2,527	0.04%
2023/06/30	1	59.30	0	0.00	57.80	1	2,543	0.04%
2023/06/28	0	58.54	0	0.00	58.30	0	2,642	0.00%
2023/06/27	0	0.00	3	59.60	58.80	-3	2,671	-0.11%
2023/06/26	2	56.70	4	57.55	57.50	-2	2,643	-0.08%
2023/06/20	0	57.50	0	0.00	57.40	0	2,708	0.00%
2023/06/16	0	0.00	0.1	58.00	57.50	-0.1	2,736	0.00%
2023/06/15	20	61.20	0	61.30	61.30	20	2,689	0.74%
2023/06/08	0	0.00	3	59.80	59.50	-3	2,748	-0.11%
2023/05/26	2	57.70	0	0.00	57.50	2	2,976	0.07%
2023/05/25	1	58.90	0	0.00	58.40	1	2,976	0.03%
2023/05/22	1	59.90	0	0.00	59.40	1	3,296	0.03%
2023/05/19	2	59.20	0	0.00	59.20	2	3,296	0.06%
2023/05/18	3	59.87	0	0.00	59.50	3	3,313	0.09%
2023/05/16	0	0.00	2	60.30	60.80	-2	3,310	-0.06%
2023/05/15	1	59.60	0	0.00	60.00	1	3,353	0.03%
2023/05/12	2	59.65	1	59.80	59.80	1	3,389	0.03%
2023/05/11	1	61.00	12	60.90	60.80	-11	3,503	-0.31%
2023/05/10	1	61.60	10	61.77	61.80	-9	3,796	-0.24%
2023/05/09	1	61.90	0	0.00	61.50	1	3,909	0.03%
2023/05/08	3	61.93	0	0.00	61.90	3	3,974	0.08%
2023/05/05	1	63.90	0	0.00	62.50	1	4,033	0.02%
2023/05/02	0	0.00	2	63.65	63.70	-2	4,307	-0.05%
2023/04/28	1	63.20	1	63.40	62.70	0	4,313	0.00%
2023/04/27	1	60.60	0	0.00	61.50	1	4,333	0.02%
2023/04/26	2.3	60.86	1	60.90	61.20	1.3	4,372	0.03%
2023/04/25	15.3	61.98	0	0.00	61.50	15.3	4,373	0.35%
2023/04/24	15	63.35	0	0.00	63.40	15	4,427	0.34%
2023/04/21	3	63.70	20	65.20	63.40	-17	4,456	-0.38%
2023/04/20	0	0.00	2	65.90	65.30	-2	4,421	-0.05%
2023/04/19	0	0.00	3	67.27	67.10	-3	4,372	-0.07%
2023/04/17	2	66.70	0	0.00	66.50	2	4,346	0.05%
2023/04/14	2	66.40	5	67.20	66.70	-3	4,351	-0.07%
2023/04/13	1	69.40	3	68.97	68.00	-2	4,291	-0.05%
2023/04/12	1	66.40	1	67.00	67.20	0	4,224	0.00%
2023/04/06	0	0.00	1	67.10	67.50	-1	4,651	-0.02%
2023/03/31	6	66.95	2	66.60	66.60	4	4,892	0.08%
2023/03/30	3	66.53	2	66.90	67.20	1	5,157	0.02%
2023/03/29	0	0.00	1	66.40	67.00	-1	5,127	-0.02%
2023/03/28	10	67.30	12	65.31	65.30	-2	5,124	-0.04%
2023/03/27	4	66.28	1	66.40	66.40	3	5,107	0.06%
2023/03/24	1	65.30	5.1	65.31	66.10	-4.1	5,127	-0.08%
2023/03/23	5	64.60	0	0.00	64.30	5	5,119	0.10%
2023/03/17	0	61.90	0	0.00	62.50	0	5,325	0.00%
2023/03/16	1	63.20	3	61.87	61.60	-2	5,386	-0.04%
2023/03/15	0	62.80	0	0.00	63.00	0	5,551	0.00%
2023/03/14	1	63.20	2	62.50	62.30	-1	5,886	-0.02%
2023/03/13	4	61.98	0	0.00	63.00	4	5,937	0.07%
2023/03/10	13	64.78	0	0.00	63.70	13	6,053	0.21%
2023/03/07	1	66.60	0	0.00	65.30	1	6,366	0.02%
2023/03/06	1	66.00	0	0.00	66.00	1	6,677	0.02%
2023/03/02	1	66.00	1	66.50	66.70	0	7,639	0.00%
2023/02/24	3	65.27	0	0.00	64.80	3	8,191	0.04%
2023/02/22	3	65.77	0	0.00	65.50	3	8,564	0.04%
2023/02/21	1	67.00	2	66.80	66.50	-1	8,635	-0.01%
2023/02/20	25	69.72	23	67.39	67.00	2	8,670	0.02%
2023/02/17	1	66.90	0	0.00	66.90	1	8,416	0.01%
2023/02/16	2	67.00	0	0.00	67.10	2	8,450	0.02%
2023/02/15	0	66.00	0	0.00	65.90	0	8,608	0.00%
2023/02/14	8	66.66	1	66.20	65.70	7	8,680	0.08%
2023/02/13	16	66.68	15	67.40	66.50	1	8,683	0.01%
2023/02/10	0.1	66.80	5	66.80	67.40	-5	8,727	-0.06%
2023/02/09	20	66.78	30	68.04	66.70	-10	8,735	-0.11%
2023/02/08	15	69.45	18.1	69.11	68.60	-3.1	8,625	-0.04%
2023/02/07	2	67.35	2	67.10	67.80	0	8,363	0.00%
2023/02/06	0	0.00	2	66.70	66.50	-2	8,295	-0.02%
2023/02/02	1	65.50	3.1	66.03	66.00	-2.1	8,264	-0.03%
2023/02/01	0	0.00	3	65.77	65.20	-3	8,299	-0.04%
2023/01/31	4	66.60	2	66.50	66.30	2	8,372	0.02%
2023/01/30	1	63.10	0	0.00	63.30	1	8,289	0.01%
2023/01/17	4	62.50	3.5	62.40	62.50	0.5	8,348	0.01%
2023/01/12	6	61.57	3	61.10	59.80	3	8,420	0.04%
2023/01/11	2	62.70	0	0.00	62.50	2	8,387	0.02%
2023/01/09	0	0.00	2	62.50	63.00	-2	8,502	-0.02%
2023/01/06	1	61.80	6	61.67	61.70	-5	8,582	-0.06%
2023/01/03	1	62.20	1	62.10	62.10	0	8,892	0.00%
2022/12/30	1	63.00	0	0.00	62.20	1	9,006	0.01%
2022/12/29	8	62.76	3	63.50	62.40	5	9,230	0.05%
2022/12/28	5	66.52	3.2	66.25	65.40	1.8	9,152	0.02%
2022/12/27	7	65.74	6	65.17	66.20	1	9,148	0.01%
2022/12/26	25	66.50	25	66.98	66.10	0	9,229	0.00%
2022/12/23	9.1	66.65	15	66.76	66.80	-5.9	9,235	-0.06%
2022/12/22	18	66.99	5	66.86	68.30	13	9,348	0.14%
2022/12/21	1	62.00	0	0.00	62.10	1	9,231	0.01%
2022/12/16	4	63.73	2	63.50	62.50	2	9,929	0.02%
2022/12/15	7	64.49	1	64.40	63.80	6	10,147	0.06%
2022/12/14	1	65.00	0	0.00	65.60	1	10,264	0.01%
2022/12/13	3	66.40	0	0.00	64.70	3	10,296	0.03%
2022/12/12	8	64.95	1	65.00	65.00	7	10,600	0.07%
2022/12/09	9	65.82	1	65.50	65.50	8	10,788	0.07%
2022/12/08	9	65.99	0	0.00	66.00	9	11,454	0.08%
2022/12/07	7	67.66	26	65.89	66.80	-19	11,995	-0.16%
2022/12/06	13.1	67.93	39	68.50	66.60	-25.9	12,079	-0.21%
2022/12/02	1	70.60	6	70.38	69.80	-5	12,648	-0.04%
2022/12/01	0	67.40	0	70.00	69.40	0	12,989	0.00%
2022/11/30	0	68.10	1	68.70	68.40	-1	13,427	-0.01%
2022/11/29	7	69.40	20	68.60	68.40	-13	13,697	-0.09%
2022/11/28	41.2	70.85	30	70.30	70.20	11.2	14,043	0.08%
2022/11/25	16.3	71.32	21	71.00	69.20	-4.7	14,286	-0.03%
2022/11/24	19	70.01	12.2	69.75	71.00	6.8	14,771	0.05%
2022/11/23	23.2	68.00	14	68.69	69.90	9.2	14,700	0.06%
2022/11/22	1	66.30	8	65.16	63.60	-7	15,203	-0.05%
2022/11/21	8	65.84	6.2	66.33	66.60	1.8	16,043	0.01%
2022/11/18	5	62.12	9	63.50	64.50	-4	16,566	-0.02%
2022/11/17	1	61.00	0	0.00	60.80	1	17,835	0.01%
2022/11/16	0	0.00	0.6	59.52	60.40	-0.6	17,948	0.00%
2022/11/15	0	0.00	1	58.90	58.70	-1	17,905	-0.01%
2022/11/14	0.1	58.70	0	0.00	58.80	0.1	17,951	0.00%
2022/11/11	0	0.00	2	60.30	59.40	-2	17,900	-0.01%
2022/11/10	11	60.09	8	57.90	57.90	3	17,722	0.02%
2022/11/09	0	0.00	5	58.10	58.10	-5	17,653	-0.03%
2022/11/08	1	59.00	3	59.00	57.60	-2	17,639	-0.01%
2022/11/07	0	0.00	0.4	57.80	57.60	-0.4	17,575	0.00%
2022/11/04	1	57.10	1	57.00	57.00	0	17,521	0.00%
2022/11/03	1	56.30	0	0.00	56.70	1	17,492	0.01%
2022/11/02	2	56.05	1	55.90	56.30	1	17,450	0.01%
2022/11/01	2	56.25	1	55.50	55.50	1	17,427	0.01%
2022/10/31	3	54.70	0	0.00	54.20	3	17,375	0.02%
2022/10/28	1	54.00	3	55.00	53.70	-2	17,359	-0.01%
2022/10/27	7	55.26	7.1	55.54	56.00	-0.1	17,309	0.00%
2022/10/25	9	53.73	2	53.65	53.30	7	17,135	0.04%
2022/10/24	3	55.50	3	55.63	54.50	0	17,089	0.00%
2022/10/21	0	55.50	1	55.40	54.60	-1	17,105	-0.01%
2022/10/20	2	55.95	0	0.00	56.90	2	17,106	0.01%
2022/10/19	12	59.57	12	57.85	57.70	0	17,309	0.00%
2022/10/18	11	59.92	7	58.80	58.30	4	17,548	0.02%
2022/10/17	6.4	57.80	9	57.44	59.40	-2.6	17,544	-0.01%
2022/10/14	5	60.24	5	60.52	60.30	0	17,488	0.00%
2022/10/13	16	60.40	17	58.67	58.50	-1	17,399	-0.01%
2022/10/12	9	61.56	9	61.88	61.90	0	17,264	0.00%
2022/10/11	15.1	62.15	2	61.65	61.20	13.1	17,202	0.08%
2022/10/07	9.5	65.93	6	65.05	64.50	3.5	17,091	0.02%
2022/10/06	30	65.94	27	66.09	65.70	3	16,958	0.02%
2022/10/05	5	63.68	0	0.00	64.00	5	16,676	0.03%
2022/10/03	0.1	63.50	1	65.10	62.20	-1	16,489	-0.01%
2022/09/29	26	67.21	18	67.92	67.40	8	16,183	0.05%
2022/09/28	5	66.42	0	0.00	63.50	5	15,839	0.03%
2022/09/27	1	67.00	9	65.33	67.90	-8	15,761	-0.05%
2022/09/26	7.6	69.41	15	68.24	66.10	-7.5	15,554	-0.05%
2022/09/23	1	72.80	4	70.10	71.70	-3	15,327	-0.02%
2022/09/22	23	72.23	13	72.05	71.70	10	15,214	0.07%
2022/09/21	2	72.00	4	71.05	71.30	-2	15,041	-0.01%
2022/09/20	11	73.05	21	72.39	72.00	-10	15,145	-0.07%
2022/09/19	8.1	72.32	8	72.66	73.00	0.1	15,289	0.00%
2022/09/16	8	75.95	10	75.48	75.00	-2	15,257	-0.01%
2022/09/15	38.1	78.88	44	78.21	75.50	-6	15,079	-0.04%
2022/09/14	23.9	79.23	29	79.29	79.00	-5.1	14,425	-0.04%
2022/09/13	17.1	78.57	12	78.63	77.90	5.1	13,928	0.04%
2022/09/12	43	78.00	30	78.22	79.30	13	13,768	0.09%
2022/09/08	48	76.94	41	77.10	78.00	7	13,355	0.05%
2022/09/07	29	74.78	31.6	75.41	76.60	-2.6	13,042	-0.02%
2022/09/06	16	73.20	88	71.63	74.00	-72	12,614	-0.57%
2022/09/05	24	76.79	59	77.32	74.50	-35	12,050	-0.29%
2022/09/02	36	78.83	31	78.58	78.20	5	11,715	0.04%
2022/09/01	19	78.75	20.5	78.95	78.40	-1.5	11,186	-0.01%
2022/08/31	101.1	78.78	91.4	78.69	78.30	9.7	10,653	0.09%	大買/
2022/08/30	30	74.33	23.6	74.68	75.00	6.4	9,644	0.07%
2022/08/29	73	75.90	56.3	74.83	73.50	16.7	9,178	0.18%
2022/08/26	34	75.11	44.6	75.03	75.30	-10.6	8,278	-0.13%
2022/08/25	32	70.03	26	70.00	70.30	6	7,230	0.08%
2022/08/24	92	70.50	59	70.12	69.70	33	6,446	0.51%
2022/08/23	3	67.20	9	67.20	67.20	-6	4,992	-0.12%
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	2	55.05	1	54.80	55.60	1	4,735	0.02%
2022/08/18	9	53.62	1	53.50	53.50	8	4,666	0.17%
2022/08/10	3	53.40	0	0.00	53.00	3	4,541	0.07%
2022/08/09	3	53.80	0	0.00	53.60	3	4,514	0.07%
2022/08/08	2	53.80	2	54.60	54.00	0	4,511	0.00%
2022/08/05	2	55.65	0	0.00	55.50	2	4,493	0.04%
2022/08/04	2	54.50	0	0.00	54.90	2	4,509	0.04%
2022/08/03	7	55.50	0	0.00	55.30	7	4,493	0.16%
2022/08/02	0	0.00	40	56.60	56.20	-40	4,480	-0.89%
2022/07/28	0	0.00	4	59.10	58.50	-4	4,376	-0.09%
2022/07/27	5	57.20	0	0.00	57.90	5	4,327	0.12%
2022/07/26	15	60.13	11	58.74	58.50	4	4,336	0.09%
2022/07/25	6	59.78	9	60.38	58.90	-3	4,056	-0.07%
2022/07/22	0	0.00	3	56.00	57.30	-3	3,749	-0.08%
2022/07/19	2	54.85	2	52.80	52.80	0	3,733	0.00%
2022/07/18	1	51.81	0	0.00	52.00	1	4,010	0.03%
2022/07/15	0	0.00	0	56.00	55.00	0	4,079	0.00%
2022/07/07	1	53.70	1	54.00	54.00	0	4,027	0.00%
2022/07/06	3	54.27	13	54.39	53.70	-10	4,008	-0.25%
2022/07/05	25	55.58	11	55.75	55.50	14	3,938	0.36%
2022/07/04	1	52.00	1	51.00	51.90	0	3,832	0.00%
2022/06/30	9	56.43	2	56.95	56.20	7	3,724	0.19%
2022/06/29	4	58.93	6	58.72	59.40	-2	3,576	-0.06%
2022/06/28	13	59.45	1	59.30	57.80	12	3,554	0.34%
2022/06/27	11	64.50	13	63.89	63.90	-2	3,323	-0.06%
2022/06/24	7	64.71	9	65.61	67.10	-2	3,158	-0.06%
2022/06/22	1	62.00	1	60.90	61.00	0	2,818	0.00%
2022/06/21	3	61.47	12.6	62.14	62.00	-9.6	2,736	-0.35%
2022/06/20	4	61.50	4	62.08	59.40	0	2,636	0.00%
2022/06/17	0	0.00	3	60.63	61.00	-3	2,541	-0.12%
2022/06/16	4	60.63	5	60.50	60.60	-1	2,476	-0.04%
2022/06/15	8	57.30	11	58.28	57.90	-3	2,397	-0.13%
2022/06/14	2	55.40	1	55.80	55.90	1	2,376	0.04%
2022/06/13	1	56.10	0	0.00	56.10	1	2,385	0.04%
2022/06/10	2	58.30	2	58.05	58.10	0	2,401	0.00%
2022/06/09	6	58.43	6	58.80	58.30	0	2,395	0.00%
2022/06/08	0	0.00	1	57.00	56.50	-1	2,347	-0.04%
2022/06/07	1	57.20	1	56.70	56.70	0	2,366	0.00%
2022/06/01	1	58.10	3	58.57	57.90	-2	2,439	-0.08%
2022/05/31	3	58.17	1	57.80	58.80	2	2,451	0.08%
2022/05/27	2	57.80	0	0.00	57.80	2	2,451	0.08%
2022/05/26	2	57.80	1	58.10	57.20	1	2,463	0.04%
2022/05/20	3	57.83	4	57.30	57.10	-1	2,626	-0.04%
2022/05/19	2	56.75	0	0.00	56.70	2	2,636	0.08%
2022/05/18	0.3	57.00	6	56.85	57.50	-5.7	2,661	-0.22%
2022/05/17	0.7	56.70	1	57.00	56.70	-0.3	2,694	-0.01%
2022/05/16	1	57.00	1	57.50	56.80	0	2,817	0.00%
2022/05/12	3	57.33	3	57.27	56.00	0	2,833	0.00%
2022/05/11	2	56.40	2	56.55	55.70	0	2,810	0.00%
2022/05/10	1	55.50	2	55.80	55.50	-1	2,806	-0.04%
2022/05/09	8	56.73	0	0.00	56.50	8	2,806	0.29%
2022/05/04	1	59.30	1	58.50	58.00	0	2,863	0.00%
2022/05/03	11	61.03	19	59.68	58.60	-8	2,873	-0.28%
2022/04/29	1	57.90	0	0.00	57.90	1	2,799	0.04%
2022/04/28	7	57.97	1	58.00	58.00	6	2,807	0.21%
2022/04/27	4	57.10	0	0.00	58.30	4	2,811	0.14%
2022/04/26	5	59.10	0	0.00	58.70	5	2,776	0.18%
2022/04/25	6	62.20	11	61.27	60.10	-5	2,744	-0.18%
2022/04/22	13	64.73	6	64.63	62.30	7	2,672	0.26%
2022/04/21	3	63.27	5.5	62.41	64.20	-2.5	2,396	-0.10%
2022/04/20	3	58.43	0	0.00	58.40	3	2,315	0.13%
2022/04/18	1	60.00	2	60.05	59.50	-1	2,313	-0.04%
2022/04/15	1	58.90	3	58.63	59.40	-2	2,300	-0.09%
2022/04/13	2	58.80	0	0.00	58.80	2	2,362	0.08%
2022/04/12	1.5	58.73	15	59.01	59.00	-13.5	2,378	-0.57%
2022/04/11	3	59.20	2	59.10	59.30	1	2,383	0.04%
2022/04/08	2	60.40	0	0.00	60.50	2	2,437	0.08%
2022/04/07	13	61.53	1.1	60.44	60.20	11.9	2,459	0.48%
2022/04/06	1	60.70	0	0.00	61.20	1	2,471	0.04%
2022/03/31	34.1	61.83	31	61.20	61.10	3.1	2,505	0.12%
2022/03/30	9	65.47	4	64.90	65.10	5	2,464	0.20%
2022/03/29	4	66.63	10	66.60	66.50	-6	2,456	-0.24%
2022/03/28	11	65.21	10	64.10	63.60	1	2,352	0.04%
2022/03/25	0	0.00	1	65.20	64.20	-1	2,375	-0.04%
2022/03/24	0	64.00	1	64.10	64.20	-1	2,380	-0.04%
2022/03/22	1	63.90	1	64.50	64.50	0	2,494	0.00%
2022/03/21	0	0.00	1	64.50	63.40	-1	2,501	-0.04%
2022/03/18	4	62.50	14	63.00	63.20	-10	2,575	-0.39%
2022/03/17	2	59.40	5.6	58.68	60.10	-3.6	2,561	-0.14%
2022/03/16	0	0.00	25	55.50	55.80	-25	2,614	-0.96%
2022/03/15	4	55.80	0	0.00	55.10	4	2,665	0.15%
2022/03/11	10	57.70	1	57.50	57.80	9	2,831	0.32%
2022/03/10	1	58.70	0	0.00	58.90	1	2,910	0.03%
2022/03/08	3	57.13	0	0.00	57.10	3	2,985	0.10%
2022/03/07	4	59.65	1	59.00	59.00	3	3,005	0.10%
2022/03/04	1	61.70	0	0.00	61.90	1	3,078	0.03%
2022/03/01	1	63.50	4	63.40	63.20	-3	4,034	-0.07%
2022/02/25	1	63.10	12	62.84	63.10	-11	4,339	-0.25%
2022/02/24	1	61.40	0	0.00	62.00	1	4,497	0.02%
2022/02/23	1	65.30	1	66.00	65.80	0	4,626	0.00%
2022/02/22	14	65.54	11	64.21	64.90	3	4,731	0.06%
2022/02/21	11	66.10	5	66.20	66.30	6	4,884	0.12%
2022/02/18	0	0.00	5	65.80	65.80	-5	4,880	-0.10%
2022/02/17	3	66.80	3	65.83	65.40	0	4,870	0.00%
2022/02/16	27	66.66	13	66.59	66.70	14	4,846	0.29%
2022/02/15	1	63.20	1	63.40	63.50	0	4,766	0.00%
2022/02/11	1	64.00	1	63.20	63.20	0	4,771	0.00%
2022/02/10	1	64.60	0	0.00	64.00	1	4,783	0.02%
2022/02/09	1	64.40	22	64.22	64.50	-21	4,810	-0.44%
2022/02/08	22	63.87	1	64.30	64.70	21	4,816	0.44%
2022/02/07	1	62.40	0	0.00	62.60	1	4,825	0.02%
2022/01/26	0	0.00	3	60.47	61.10	-3	4,948	-0.06%
2022/01/25	2	58.80	1	57.80	58.00	1	5,027	0.02%
2022/01/24	2	59.50	0	0.00	59.60	2	5,152	0.04%
2022/01/21	1	61.00	0	0.00	60.70	1	5,614	0.02%
2022/01/14	3	62.53	3	62.30	62.20	0	5,988	0.00%
2022/01/11	0	0.00	0.1	64.60	63.80	-0.1	6,317	0.00%
2022/01/10	2	64.80	0	0.00	65.10	2	6,454	0.03%
2022/01/07	3	63.67	4	63.23	64.10	-1	6,517	-0.02%
2022/01/05	1	66.00	0	0.00	65.60	1	6,579	0.02%
2022/01/04	1	66.80	0	0.00	66.70	1	6,641	0.02%
2022/01/03	1	66.30	0	0.00	66.70	1	6,626	0.02%
2021/12/28	0	0.00	1	69.30	69.00	-1	6,531	-0.02%
2021/12/27	1	68.00	0	0.00	67.70	1	6,511	0.02%
2021/12/24	0	0.00	4	69.90	69.70	-4	6,496	-0.06%
2021/12/23	4	68.20	1	69.50	69.50	3	6,442	0.05%
2021/12/22	5	68.30	0	0.00	68.00	5	6,418	0.08%
2021/12/21	8	66.75	4	67.65	68.20	4	6,419	0.06%
2021/12/20	1	68.60	0	0.00	67.50	1	6,401	0.02%
2021/12/17	6	69.83	2	69.70	68.70	4	6,382	0.06%
2021/12/15	1	68.80	1	67.30	68.60	0	6,313	0.00%
2021/12/14	2	66.65	2	67.15	67.10	0	6,273	0.00%
2021/12/13	18	70.67	3.3	70.25	69.70	14.7	6,165	0.24%
2021/12/10	3	70.03	14.4	70.69	70.80	-11.4	6,084	-0.19%
2021/12/09	5	69.80	1	68.50	68.50	4	5,997	0.07%
2021/12/08	0	0.00	2.2	69.14	69.40	-2.2	5,971	-0.04%
2021/12/07	11	66.58	1	66.40	66.90	10	5,807	0.17%
2021/12/06	3	66.87	4	66.48	66.50	-1	5,762	-0.02%
2021/12/03	0	0.00	2	65.00	64.80	-2	5,677	-0.04%
2021/12/02	0.3	63.80	0	0.00	63.50	0.3	5,634	0.01%
2021/12/01	0	0.00	1	64.20	63.90	-1	5,592	-0.02%
2021/11/30	12.2	63.66	23	64.66	65.00	-10.9	5,538	-0.20%
2021/11/29	14.5	63.85	24	66.12	63.00	-9.6	5,439	-0.18%
2021/11/26	14.2	70.23	14	70.06	70.00	0.2	5,179	0.00%
2021/11/25	27	72.06	22	70.68	69.30	5	4,926	0.10%
2021/11/24	28	70.07	6.2	69.18	71.30	21.8	4,472	0.49%
2021/11/23	0	0.00	0.1	65.20	64.90	-0.1	4,251	0.00%
2021/11/22	9	66.60	12.2	66.16	66.20	-3.2	4,111	-0.08%
2021/11/19	0	0.00	6	62.80	63.80	-6	3,932	-0.15%
2021/11/18	8.3	60.77	7	63.46	63.90	1.3	3,809	0.03%
2021/11/17	3	58.40	0	0.00	58.30	3	3,593	0.08%
2021/11/16	0	0.00	7	58.24	57.80	-7	3,587	-0.20%
2021/11/12	7	58.73	0	0.00	58.70	7	3,574	0.20%
2021/11/11	0	0.00	6	58.10	57.70	-6	3,535	-0.17%
2021/11/10	0.2	58.50	3	58.60	58.00	-2.8	3,529	-0.08%
2021/11/09	5	58.88	4	59.00	58.90	1	3,510	0.03%
2021/11/08	7	58.63	10	58.48	58.10	-3	3,499	-0.09%
2021/11/04	1	58.20	10	58.20	57.80	-9	3,467	-0.26%
2021/11/03	6	59.28	8	58.95	59.20	-2	3,440	-0.06%
2021/11/02	4	62.80	5	63.02	62.70	-1	3,312	-0.03%
2021/11/01	8	62.53	5	62.60	61.50	3	3,247	0.09%
2021/10/29	27	65.38	15.1	64.70	63.30	11.9	3,103	0.38%
2021/10/28	4	61.60	3.1	62.93	64.00	0.9	2,621	0.04%
2021/10/27	6	61.20	74.2	60.60	58.20	-68.2	2,493	-2.74%
2021/10/26	2	62.40	39	61.25	61.00	-37	2,437	-1.52%
2021/10/25	100	62.73	2	62.40	63.00	98	2,406	4.07%
2021/10/22	0	0.00	2	60.60	61.20	-2	2,331	-0.09%
2021/10/21	14	61.34	23	60.33	60.90	-9	2,293	-0.39%
2021/10/20	11	61.34	10	60.40	60.40	1	2,166	0.05%
2021/10/19	0	0.00	5	58.80	59.40	-5	1,977	-0.25%
2021/10/18	7	58.91	6	59.73	59.00	1	1,915	0.05%
2021/10/15	5	54.80	6.1	56.19	56.60	-1.1	1,779	-0.06%
2021/10/14	22.1	54.65	11	55.20	55.10	11.1	1,753	0.63%
2021/10/13	1	52.00	0	0.00	52.10	1	1,632	0.06%
2021/10/12	0	0.00	2	54.75	52.90	-2	1,622	-0.12%
2021/10/07	5	51.80	0	0.00	52.00	5	1,572	0.32%
2021/10/06	5.1	51.39	5	50.80	51.20	0.1	1,587	0.01%
2021/10/05	1	50.70	0	0.00	51.30	1	1,623	0.06%
2021/10/04	1	52.40	0	0.00	52.20	1	1,630	0.06%
2021/10/01	0	0.00	1	52.60	52.80	-1	1,631	-0.06%
2021/09/29	0	0.00	3.3	54.02	53.00	-3.3	1,673	-0.20%
2021/09/28	5.5	54.59	8.1	54.67	54.50	-2.6	1,684	-0.16%
2021/09/27	9.5	58.90	5	58.78	59.60	4.5	1,688	0.26%
2021/09/24	0	0.00	2	58.70	58.10	-2	1,698	-0.12%
2021/09/23	4	58.60	11	59.35	58.30	-7	1,736	-0.40%
2021/09/22	3	57.53	11.4	56.99	57.50	-8.4	1,703	-0.49%
2021/09/17	2	57.00	0	0.00	57.00	2	1,724	0.12%
2021/09/16	13	58.72	3	58.93	58.30	10	1,720	0.58%
2021/09/14	5	59.00	20	58.95	57.30	-15	1,713	-0.88%
2021/09/13	3	58.18	4	57.95	58.70	-1	1,711	-0.06%
2021/09/09	0	0.00	1	56.00	56.10	-1	1,709	-0.06%
2021/09/07	2	56.40	3	57.00	56.40	-1	1,729	-0.06%
2021/09/06	2	56.95	3	56.67	56.70	-1	1,758	-0.06%
2021/09/02	0	0.00	5	55.90	55.40	-5	2,072	-0.24%
2021/09/01	0	0.00	2	55.20	55.30	-2	2,201	-0.09%
2021/08/30	3	56.00	0	0.00	55.10	3	2,242	0.13%
2021/08/27	2	56.60	2	57.70	55.80	0	2,323	0.00%
2021/08/26	2	54.10	0	0.00	58.30	2	2,243	0.09%
2021/08/23	0	0.00	1	52.20	52.00	-1	2,252	-0.04%
2021/08/19	0	0.00	1	52.60	52.00	-1	2,318	-0.04%
2021/08/18	5	53.90	0	0.00	53.80	5	2,362	0.21%
2021/08/17	5	54.50	0	0.00	54.10	5	2,371	0.21%
2021/08/13	0.2	55.00	0	0.00	54.70	0.2	2,409	0.01%
2021/08/04	5	58.10	0	0.00	58.20	5	3,099	0.16%
2021/08/03	0	0.00	1	58.30	58.30	-1	3,167	-0.03%
2021/08/02	5	57.70	1	57.80	57.50	4	3,214	0.12%
2021/07/30	0	0.00	0	57.27	57.30	0	3,286	0.00%
2021/07/29	0	0.00	1	58.00	57.50	-1	3,277	-0.03%
2021/07/27	0	0.00	0.2	56.50	56.00	-0.2	3,297	0.00%
2021/07/22	5	56.32	4	56.30	56.40	1	3,604	0.03%
2021/07/21	0	0.00	6	57.60	57.00	-6	3,631	-0.17%
2021/07/20	3	59.97	2	58.80	58.00	1	3,641	0.03%
2021/07/19	0	0.00	1	58.70	58.30	-1	3,626	-0.03%
2021/07/15	4	59.35	0	0.00	58.70	4	3,676	0.11%
2021/07/13	0	0.00	2	59.70	58.30	-2	3,696	-0.05%
2021/07/12	2	60.00	1	60.10	60.10	1	3,693	0.03%
2021/07/08	0	0.00	3	58.10	58.00	-3	3,701	-0.08%
2021/07/07	2	58.90	0	0.00	58.10	2	3,727	0.05%
2021/07/06	1	58.90	0	0.00	58.80	1	3,746	0.03%
2021/07/02	0	0.00	1	60.70	60.30	-1	3,778	-0.03%
2021/07/01	3	60.83	3	60.90	60.40	0	3,785	0.00%
2021/06/30	4	59.80	6	60.40	61.50	-2	3,783	-0.05%
2021/06/29	3	60.07	1	61.70	59.90	2	3,781	0.05%
2021/06/28	1	61.20	2	61.20	61.20	-1	3,809	-0.03%
2021/06/24	0	0.00	5	60.16	60.30	-5	4,107	-0.12%
2021/06/23	2	59.70	1	59.60	59.60	1	4,117	0.02%
2021/06/22	2	60.25	0	0.00	59.40	2	4,155	0.05%
2021/06/21	0	0.00	4	60.40	59.70	-4	4,258	-0.09%
2021/06/18	2	61.75	3	61.73	61.50	-1	4,316	-0.02%
2021/06/16	0	0.00	1	60.70	60.60	-1	4,393	-0.02%
2021/06/15	1	60.90	2	60.60	61.30	-1	4,414	-0.02%
2021/06/11	12	63.86	7	62.10	61.70	5	4,422	0.11%
2021/06/10	8	64.50	10.8	64.65	65.20	-2.8	4,338	-0.07%
2021/06/09	4	62.45	2	61.90	61.30	2	4,292	0.05%
2021/06/03	0	0.00	2	56.90	57.20	-2	4,297	-0.05%
2021/05/31	5	55.96	0	0.00	55.90	5	4,739	0.11%
2021/05/28	1	56.70	0	0.00	56.70	1	4,933	0.02%
2021/05/27	4	58.50	2	57.60	56.70	2	5,072	0.04%
2021/05/26	1	56.80	1	57.60	58.00	0	5,281	0.00%
2021/05/24	4	56.00	3	56.00	56.00	1	6,253	0.02%
2021/05/21	2	55.30	2	55.90	56.10	0	6,850	0.00%
2021/05/19	2	56.20	0	0.00	56.30	2	7,104	0.03%
2021/05/18	0	0.00	2	57.00	56.80	-2	7,124	-0.03%
2021/05/17	15	59.57	22	58.51	55.10	-7	7,179	-0.10%
2021/05/14	1	61.80	1	62.50	61.00	0	7,191	0.00%
2021/05/13	2	63.70	6	64.32	62.00	-4	7,125	-0.06%
2021/05/12	24	64.67	6	64.77	61.60	18	7,022	0.26%
2021/05/11	1	63.50	2	62.70	62.20	-1	6,779	-0.01%
2021/05/10	4	64.70	6	63.75	63.80	-2	6,730	-0.03%
2021/05/07	1	63.80	5	62.74	64.80	-4	6,707	-0.06%
2021/05/06	1	61.80	0	0.00	60.10	1	6,690	0.01%
2021/05/04	1	64.00	1	61.00	61.80	0	6,735	0.00%
2021/05/03	7	66.53	54.2	65.04	65.10	-47.2	6,708	-0.70%
2021/04/29	10	65.52	15	64.68	65.00	-5	6,634	-0.08%
2021/04/28	12	64.37	7	63.39	63.70	5	6,579	0.08%
2021/04/27	9	62.24	3	62.93	64.90	6	6,491	0.09%
2021/04/26	0	0.00	7	59.59	59.00	-7	6,475	-0.11%
2021/04/23	0	0.00	4	60.20	60.00	-4	6,537	-0.06%
2021/04/22	1	62.40	3	62.77	61.00	-2	6,591	-0.03%
2021/04/21	3	64.23	3	63.60	63.60	0	6,617	0.00%
2021/04/19	1	63.10	15	63.27	63.00	-14	6,668	-0.21%
2021/04/16	0	0.00	3	64.60	64.60	-3	6,663	-0.05%
2021/04/15	1	64.80	10	64.60	64.70	-9	6,662	-0.14%
2021/04/14	0	0.00	1	67.00	64.80	-1	6,665	-0.02%
2021/04/13	2	67.50	10	68.36	67.00	-8	6,646	-0.12%
2021/04/12	8	68.71	5	68.16	68.30	3	6,637	0.05%
2021/04/09	5	67.46	2	66.90	67.60	3	6,640	0.05%
2021/04/08	9	66.60	0	0.00	66.90	9	6,677	0.13%
2021/04/07	1	67.20	0	0.00	67.30	1	6,690	0.01%
2021/04/06	7	67.70	0	0.00	67.70	7	6,743	0.10%
2021/04/01	0	0.00	6	69.22	68.80	-6	6,775	-0.09%
2021/03/31	1.7	69.34	1	69.10	68.60	0.7	6,770	0.01%
2021/03/30	9	70.49	7	70.34	69.70	2	6,740	0.03%
2021/03/29	7	71.53	7	71.86	70.50	0	6,726	0.00%
2021/03/26	0.3	67.84	8	67.96	67.40	-7.7	6,538	-0.12%
2021/03/25	6	68.42	1	68.90	67.30	5	6,550	0.08%
2021/03/24	1	70.70	3	68.83	68.00	-2	6,543	-0.03%
2021/03/23	2	67.95	1	67.10	67.00	1	6,627	0.02%
2021/03/22	1	66.60	0	0.00	66.50	1	6,765	0.01%
2021/03/19	6	69.05	9	68.70	67.90	-3	6,757	-0.04%
2021/03/18	9	70.67	0	0.00	69.40	9	6,861	0.13%
2021/03/17	2	70.50	7	69.63	69.40	-5	6,941	-0.07%
2021/03/16	2	70.50	2	70.00	70.00	0	6,999	0.00%
2021/03/15	16	74.10	8	72.20	70.30	8	6,972	0.11%
2021/03/11	2	70.60	12	70.23	69.80	-10	6,910	-0.14%
2021/03/10	1	68.60	9	69.10	68.60	-8	6,834	-0.12%
2021/03/09	9	69.79	9	69.61	68.70	0	6,805	0.00%
2021/03/08	11	71.15	17	70.28	69.60	-6	6,767	-0.09%
2021/03/05	18	72.41	13	74.02	71.20	5	6,717	0.07%
2021/03/04	6	71.33	8	70.48	69.50	-2	6,556	-0.03%
2021/03/03	10	71.15	19	72.11	70.70	-9	6,510	-0.14%
2021/03/02	29	71.43	29	70.39	68.50	0	6,312	0.00%
2021/02/26	25	73.87	28	72.52	72.30	-3	6,183	-0.05%
2021/02/25	62	79.72	50	78.92	73.50	12	5,946	0.20%
2021/02/24	7	69.97	11	70.77	75.00	-4	5,262	-0.08%
2021/02/23	64	72.44	25	71.42	68.20	39	4,942	0.79%
2021/02/22	15	68.79	12	69.33	69.90	3	4,372	0.07%
2021/02/19	4	62.70	17	60.74	63.60	-13	4,321	-0.30%
2021/02/18	1	58.50	1	58.30	57.90	0	4,168	0.00%
2021/02/17	14	58.80	32	59.08	57.50	-18	4,151	-0.43%
2021/02/05	22	60.37	2	59.10	60.70	20	4,074	0.49%
2021/02/03	4	57.43	9	55.56	55.40	-5	4,012	-0.12%
2021/02/02	0	0.00	4	54.55	55.40	-4	4,007	-0.10%
2021/02/01	0	0.00	2	55.20	53.90	-2	4,020	-0.05%
2021/01/29	1	55.30	18	55.77	55.70	-17	4,022	-0.42%
2021/01/28	0	0.00	2	54.90	57.00	-2	4,039	-0.05%
2021/01/27	0	0.00	1	56.40	55.10	-1	4,060	-0.02%
2021/01/26	0	0.00	2	56.70	55.60	-2	4,046	-0.05%
2021/01/25	3	58.20	0	0.00	57.60	3	4,041	0.07%
2021/01/22	0	0.00	1	57.70	57.50	-1	4,043	-0.02%
2021/01/20	0	0.00	6	59.10	58.50	-6	4,191	-0.14%
2021/01/19	0	0.00	1	59.40	59.00	-1	4,206	-0.02%
2021/01/18	3	60.87	2.5	59.90	59.50	0.5	4,292	0.01%
2021/01/15	4	59.35	0	59.40	58.30	4	4,242	0.09%
2021/01/14	4	59.33	4	58.45	58.20	0	4,190	0.00%
2021/01/13	1	59.50	1	60.20	59.60	0	4,159	0.00%
2021/01/12	6	60.90	11	61.53	60.40	-5	4,167	-0.12%
2021/01/11	0	0.00	2	60.65	60.40	-2	4,123	-0.05%
2021/01/08	4	62.43	1	62.30	61.70	3	4,117	0.07%
2021/01/07	0	0.00	2	62.40	62.50	-2	4,142	-0.05%
2021/01/05	3	65.03	6	65.10	64.50	-3	4,131	-0.07%
2021/01/04	1	66.30	22	65.47	65.10	-21	4,120	-0.51%
2020/12/31	1	69.30	1	68.70	68.00	0	4,093	0.00%
2020/12/30	3	67.73	2	67.60	68.00	1	4,020	0.02%
2020/12/29	3	68.30	10	68.03	67.50	-7	4,001	-0.17%
2020/12/28	4	66.13	3	67.00	67.10	1	3,951	0.03%
2020/12/25	6	65.42	4	65.93	65.00	2	3,926	0.05%
2020/12/24	3	64.97	3	65.07	64.60	0	3,975	0.00%
2020/12/23	2	66.90	2	65.90	65.70	0	4,092	0.00%
2020/12/22	7	67.63	7	68.04	67.20	0	4,277	0.00%
2020/12/21	4	65.40	5	65.48	64.40	-1	4,352	-0.02%
2020/12/18	5	66.92	5	66.86	66.10	0	4,379	0.00%
2020/12/17	19	70.33	96	69.61	66.50	-77	4,481	-1.72%
2020/12/16	3	68.47	14	65.79	68.70	-11	4,520	-0.24%
2020/12/15	6	64.20	1	63.10	63.10	5	4,462	0.11%
2020/12/14	4	67.73	4	67.43	67.00	0	4,441	0.00%
2020/12/11	97	63.36	8	62.04	64.40	89	4,329	2.06%
2020/12/10	6	60.40	6	59.77	58.60	0	4,297	0.00%
2020/12/09	1	63.00	0	0.00	63.00	1	4,236	0.02%
2020/12/08	9	63.84	12	63.89	63.10	-3	4,249	-0.07%
2020/12/07	10	67.73	5	68.10	66.80	5	4,188	0.12%
2020/12/04	2	68.60	2	68.60	68.80	0	4,222	0.00%
2020/12/03	2	69.60	2	69.00	68.90	0	4,338	0.00%
2020/12/02	6	70.87	6	70.10	69.80	0	4,429	0.00%
2020/12/01	19	73.56	5	73.00	71.40	14	4,455	0.31%
2020/11/30	0	0.00	8	72.13	75.00	-8	4,491	-0.18%
2020/11/27	8	70.05	2	70.00	70.50	6	4,395	0.14%
2020/11/26	0	0.00	4	68.00	68.30	-4	4,415	-0.09%
2020/11/25	0	0.00	1	69.40	68.30	-1	4,450	-0.02%
2020/11/24	3	69.00	6	69.30	68.30	-3	4,468	-0.07%
2020/11/23	1	70.00	3	70.20	69.80	-2	4,558	-0.04%
2020/11/20	3	69.70	2.8	70.14	69.80	0.2	4,668	0.00%
2020/11/19	3	70.80	2.2	72.06	70.60	0.8	4,729	0.02%
2020/11/18	4	71.40	1	71.70	71.70	3	4,788	0.06%
2020/11/16	0.5	69.80	1	69.20	68.50	-0.5	4,748	-0.01%
2020/11/13	0.2	69.00	0	0.00	69.20	0.2	4,768	0.00%
2020/11/12	4.3	67.32	4	67.38	67.20	0.3	4,766	0.01%
2020/11/11	2	70.25	0	0.00	70.20	2	4,713	0.04%
2020/11/10	2	70.45	7	70.30	69.20	-5	4,693	-0.11%
2020/11/09	5	73.36	7	71.84	71.50	-2	4,680	-0.04%
2020/11/06	2	73.10	3	72.50	73.00	-1	4,700	-0.02%
2020/11/05	4	72.05	5	73.18	72.00	-1	4,700	-0.02%
2020/11/04	4	70.20	18	69.41	71.90	-14	4,685	-0.30%
2020/11/03	5	72.00	3	72.27	71.50	2	4,760	0.04%
2020/11/02	1	72.50	1	72.30	72.50	0	5,048	0.00%
2020/10/30	1	72.50	1	72.10	72.30	0	5,295	0.00%
2020/10/29	6	72.70	6	73.33	73.60	0	5,566	0.00%
2020/10/28	13	75.05	11	76.91	73.30	2	5,642	0.04%
2020/10/26	8	75.44	14	75.32	73.90	-6	5,455	-0.11%
2020/10/23	3	79.80	4	78.83	78.20	-1	5,465	-0.02%
2020/10/22	1	78.80	5	78.72	78.00	-4	5,513	-0.07%
2020/10/20	4	82.25	4	81.60	81.30	0	5,594	0.00%
2020/10/19	1	81.20	1	80.50	80.50	0	5,741	0.00%
2020/10/16	9	78.90	0	0.00	80.00	9	5,794	0.16%
2020/10/15	3	79.03	2	79.70	78.50	1	5,974	0.02%
2020/10/14	3	81.10	5	81.50	80.70	-2	5,932	-0.03%
2020/10/13	3	83.00	5	81.96	81.80	-2	5,952	-0.03%
2020/10/12	4	83.60	4	83.08	82.00	0	6,171	0.00%
2020/10/08	0	0.00	1	83.80	83.80	-1	6,154	-0.02%
2020/10/07	0	0.00	1	83.20	82.10	-1	6,126	-0.02%
2020/10/05	1	83.00	0	0.00	83.20	1	6,329	0.02%
2020/09/30	3	85.50	10	84.69	84.50	-7	6,296	-0.11%
2020/09/29	13	84.71	6	84.47	83.10	7	6,250	0.11%
2020/09/28	9	88.61	7	88.63	86.60	2	6,179	0.03%
2020/09/25	16	89.48	11	88.94	89.80	5	6,085	0.08%
2020/09/24	9	85.79	2	86.10	87.00	7	5,943	0.12%
2020/09/23	3	82.77	1	83.00	82.10	2	5,835	0.03%
2020/09/22	11	84.25	10	83.25	82.00	1	5,850	0.02%
2020/09/21	21	87.50	16.1	84.95	87.60	4.9	5,772	0.09%
2020/09/18	3	80.53	4	81.88	84.30	-1	5,617	-0.02%
2020/09/17	0	0.00	6	76.60	76.70	-6	5,538	-0.11%
2020/09/16	3	77.30	3	76.83	76.20	0	5,639	0.00%
2020/09/15	5	76.10	6	78.43	77.90	-1	5,859	-0.02%
2020/09/14	0	0.00	22	72.19	73.20	-22	6,484	-0.34%
2020/09/11	3	73.47	4	73.90	72.50	-1	6,448	-0.02%
2020/09/10	3	75.50	3	75.33	74.20	0	6,403	0.00%
2020/09/09	3	76.20	2	77.65	76.20	1	6,357	0.02%
2020/09/08	13	71.84	27	72.60	79.50	-14	6,465	-0.22%
2020/09/07	21	78.03	7	78.11	73.70	14	6,794	0.21%
2020/09/04	1	78.50	3	80.20	79.60	-2	6,897	-0.03%
2020/09/03	7	81.91	7	81.20	81.10	0	7,026	0.00%
2020/09/02	1	84.90	1	83.10	83.20	0	7,141	0.00%
2020/09/01	6	83.42	5	82.68	82.40	1	7,202	0.01%
2020/08/31	3	85.03	2.1	85.95	84.80	0.9	7,385	0.01%
2020/08/28	2.6	85.60	0	0.00	85.90	2.6	7,430	0.04%
2020/08/27	20.1	89.72	5	87.56	86.00	15.1	7,414	0.20%
2020/08/26	3	89.33	18	86.10	90.00	-15	7,324	-0.20%
2020/08/25	5	84.80	11	85.11	84.00	-6	7,237	-0.08%
2020/08/24	7	88.87	48	87.88	87.50	-41	7,179	-0.57%
2020/08/21	3	85.70	0	0.00	88.10	3	7,111	0.04%
2020/08/20	5	92.56	3	85.50	85.50	2	7,105	0.03%
2020/08/19	0	0.00	3	94.90	95.00	-3	7,134	-0.04%
2020/08/18	0	0.00	1	90.50	92.00	-1	7,195	-0.01%
2020/08/14	3	85.67	0	0.00	86.30	3	7,602	0.04%
2020/08/13	2	83.00	1	82.10	84.00	1	7,629	0.01%
2020/08/12	2	87.90	0	0.00	89.90	2	7,628	0.03%
2020/08/11	1	88.00	0	0.00	83.00	1	7,683	0.01%
2020/08/10	0	0.00	2	89.90	89.40	-2	7,876	-0.03%
2020/08/07	10	88.22	16	87.50	88.40	-6	7,921	-0.08%
2020/08/06	33.1	97.79	18	93.87	88.90	15.1	7,784	0.19%
2020/08/05	12	94.58	21	92.99	97.30	-9	7,510	-0.12%
2020/08/04	41	83.97	17	87.24	88.70	24	7,303	0.33%
2020/08/03	20	80.52	3	79.50	80.70	17	7,057	0.24%
2020/07/31	4	73.40	0	0.00	73.40	4	7,025	0.06%
2020/07/30	0	0.00	5	66.80	66.80	-5	7,119	-0.07%
2020/07/29	26	67.37	19	58.07	60.80	7	7,196	0.10%
2020/07/28	11	63.70	16	64.05	63.70	-5	7,102	-0.07%
2020/07/27	2	70.70	3	70.70	70.70	-1	7,029	-0.01%
2020/07/24	2	80.25	2	79.00	78.50	0	6,962	0.00%
2020/07/23	19	79.57	5	78.34	83.50	14	6,935	0.20%
2020/07/22	1	76.20	8	76.20	76.20	-7	6,797	-0.10%
2020/07/21	15	69.30	18	69.30	69.30	-3	6,840	-0.04%
2020/07/17	9	85.50	0	0.00	85.50	9	6,832	0.13%
2020/07/16	23	99.26	18	97.57	95.00	5	7,106	0.07%
2020/07/15	0	0.00	1	105.50	105.50	-1	6,884	-0.01%
2020/07/13	4	130.00	0	0.00	130.00	4	6,907	0.06%
2020/07/10	36	147.41	8	130.50	144.00	28	6,869	0.41%
2020/07/09	4.2	145.00	0	0.00	145.00	4.2	6,673	0.06%
2020/07/08	0	0.00	0	132.00	132.00	0	6,672	0.00%
2020/07/07	3	120.00	1	120.00	120.00	2	6,671	0.03%
2020/07/06	1	109.00	1	109.50	109.50	0	6,653	0.00%
2020/07/03	6	99.70	5	98.82	99.70	1	6,600	0.02%
2020/07/02	9	90.63	2	90.70	90.70	7	6,491	0.11%
2020/07/01	8	82.06	5	81.40	82.50	3	6,443	0.05%
2020/06/30	2	71.50	10	69.75	75.00	-8	6,365	-0.13%
2020/06/29	3	67.60	11	68.41	69.00	-8	6,295	-0.13%
2020/06/24	2	61.15	7	61.04	62.80	-5	6,200	-0.08%
2020/06/23	23	60.71	16	59.49	60.50	7	6,119	0.11%
2020/06/22	71	63.20	9	62.36	63.40	62	5,992	1.03%
2020/06/19	59	57.56	120.9	57.57	57.70	-61.9	5,721	-1.08%	大賣/
2020/06/18	0	0.00	1	52.50	52.50	-1	5,004	-0.02%
2020/06/12	35	38.48	4	38.46	39.50	31	5,061	0.61%
2020/06/11	29	44.37	91	45.36	40.00	-62	4,892	-1.27%
2020/06/10	16	41.73	56	43.32	43.45	-40	4,432	-0.90%
2020/06/09	19	39.67	20	39.54	39.50	-1	4,238	-0.02%
2020/06/08	27	38.20	15	38.07	39.35	12	4,075	0.29%
2020/06/05	8	36.19	15	35.97	36.95	-7	3,890	-0.18%
2020/06/04	31	36.20	21	36.15	36.45	10	3,811	0.26%
2020/06/03	5	33.88	4.1	34.66	35.20	0.9	3,625	0.02%
2020/06/02	0	0.00	1	31.95	32.00	-1	3,549	-0.03%
2020/06/01	2	31.55	1	30.50	31.55	1	3,507	0.03%
2020/05/29	1	31.65	1	31.65	31.00	0	3,477	0.00%
2020/05/28	4	28.64	5	28.72	28.80	-1	3,430	-0.03%
2020/05/27	6	29.62	1	29.20	28.00	5	3,416	0.15%
2020/05/26	3	30.40	0	0.00	29.50	3	3,390	0.09%
2020/05/25	5	31.15	1	32.00	31.50	4	3,372	0.12%
2020/05/22	7	32.14	7	28.04	31.50	0	3,336	0.00%
2020/05/20	237.1	35.07	60	33.17	33.60	177.1	3,205	5.52%	大買/鉅額交易
2020/05/19	3	32.20	1	32.20	32.20	2	2,740	0.07%
2020/05/18	13	29.30	0	0.00	29.30	13	2,687	0.48%
2020/05/15	1	26.65	0	0.00	26.65	1	2,638	0.04%
2020/05/14	5	24.20	5	24.08	24.25	0	2,507	0.00%
2020/05/13	1	21.90	2	21.93	22.05	-1	2,282	-0.04%
2020/05/11	4	20.21	3	20.33	20.20	1	2,204	0.05%
2020/05/08	4	22.04	5	21.82	21.15	-1	2,175	-0.05%
2020/05/07	12	22.03	6	21.73	22.10	6	2,105	0.29%
2020/05/06	6	22.56	3	23.27	22.00	3	2,043	0.15%
2020/05/05	10	22.21	2	22.35	22.25	8	1,938	0.41%
2020/05/04	10	20.89	4	19.93	21.35	6	1,830	0.33%
2020/04/30	3	19.80	5	19.66	19.45	-2	1,738	-0.12%
2020/04/29	0	0.00	3	19.15	19.10	-3	1,712	-0.18%
2020/04/28	2	18.43	5	18.35	18.60	-3	1,690	-0.18%
2020/04/27	2	18.95	3	18.85	18.90	-1	1,676	-0.06%
2020/04/24	3	19.27	1	19.90	19.30	2	1,636	0.12%
2020/04/23	4	19.60	5	18.26	19.50	-1	1,568	-0.06%
2020/04/22	2	18.35	2	18.60	18.05	0	1,451	0.00%
2020/04/21	9	19.49	0	0.00	19.35	9	1,382	0.65%
2020/04/20	35	20.10	5	20.10	20.10	30	1,250	2.40%
2020/04/13	0	0.00	1	13.40	13.40	-1	908	-0.11%
2020/04/09	1	13.00	0	0.00	13.20	1	902	0.11%
2020/03/26	0	0.00	6	12.60	12.70	-6	891	-0.67%
2020/03/25	0	0.00	1	12.85	12.90	-1	890	-0.11%
2020/03/19	1	11.75	5	11.70	12.05	-4	862	-0.46%
2020/03/13	1	12.70	1	12.75	13.20	0	796	0.00%
2020/03/12	0	0.00	6	14.15	14.10	-6	776	-0.77%
2020/03/09	1	15.40	0	0.00	15.50	1	750	0.13%
2020/03/06	6	14.40	0	0.00	14.90	6	682	0.88%
2020/02/12	0	0.00	1	15.00	14.60	-1	626	-0.16%
2020/01/31	1	13.80	0	0.00	13.95	1	556	0.18%
2020/01/30	0	0.00	2	14.00	14.00	-2	548	-0.36%
2020/01/10	1	14.65	0	0.00	14.85	1	495	0.20%
2019/12/05	0	0.00	4	14.70	15.30	-4	477	-0.84%
2019/12/04	0	0.00	2	14.35	14.40	-2	436	-0.46%
2019/12/02	0	0.00	1	14.20	14.30	-1	431	-0.23%
2019/11/27	0	0.00	5	14.05	14.20	-5	426	-1.17%
2019/11/26	2	14.00	0	0.00	14.05	2	423	0.47%
2019/11/22	2	14.55	1	14.55	14.40	1	413	0.24%
2019/11/21	1	14.20	0	0.00	14.35	1	378	0.26%
2019/11/13	0	0.00	1	13.55	13.40	-1	347	-0.29%
2019/11/07	1	13.50	9	13.50	13.50	-8	353	-2.26%
2019/11/05	1	13.35	0	0.00	13.40	1	346	0.29%
2019/11/04	0	0.00	2	13.30	13.30	-2	346	-0.58%
2019/11/01	0	0.00	2	13.35	13.35	-2	346	-0.58%
2019/10/31	0	0.00	2	13.35	13.35	-2	347	-0.58%
2019/10/30	1	13.30	0	0.00	13.45	1	345	0.29%
2019/10/29	1	13.35	0	0.00	13.30	1	355	0.28%
2019/10/17	0	0.00	2	13.55	13.45	-2	403	-0.50%
2019/10/16	1	13.60	2	13.45	13.50	-1	417	-0.24%
2019/10/15	0	0.00	100	13.15	13.15	-100	434	-22.99%
2019/10/04	2	13.35	0	0.00	13.40	2	538	0.37%
2019/10/02	2	13.60	0	0.00	13.60	2	535	0.37%
2019/09/27	3	13.92	0	0.00	13.90	3	532	0.56%
2019/09/26	1	14.65	0	0.00	14.30	1	524	0.19%
2019/09/05	3	14.05	0	0.00	14.05	3	497	0.60%
2019/09/04	2	14.05	0	0.00	14.05	2	495	0.40%
2019/08/21	0	0.00	20	13.50	13.75	-20	473	-4.22%
2019/08/15	2	13.20	0	0.00	13.30	2	465	0.43%
2019/08/13	2	13.30	0	0.00	13.25	2	463	0.43%
2019/08/06	2	13.15	0	0.00	13.20	2	469	0.43%
2019/08/05	24	13.35	0	0.00	13.30	24	475	5.05%
2019/08/02	0	0.00	2	13.55	13.45	-2	475	-0.42%
2019/07/31	2	13.53	0	0.00	13.55	2	480	0.42%
2019/07/30	0	0.00	12	13.95	13.75	-12	470	-2.55%
2019/07/24	0	0.00	1	14.20	14.10	-1	458	-0.22%
2019/07/19	1	14.25	0	0.00	14.25	1	447	0.22%
2019/07/18	1	14.05	0	0.00	14.45	1	440	0.23%
2019/07/17	0	0.00	1	14.00	14.05	-1	422	-0.24%
2019/07/16	2	14.50	1	14.60	14.50	1	396	0.25%
2019/07/15	1	14.95	10	14.95	14.95	-9	334	-2.69%
2019/07/03	1	13.50	0	0.00	13.40	1	290	0.34%
2019/06/25	2	13.40	0	0.00	13.40	2	306	0.65%
2019/06/11	2	13.70	0	0.00	13.60	2	363	0.55%
2019/06/03	3	13.72	0	0.00	13.65	3	754	0.40%
2019/05/31	0	0.00	1	13.75	13.75	-1	758	-0.13%
2019/05/29	1	13.60	0	0.00	13.60	1	760	0.13%
2019/05/28	3	13.70	1	13.70	13.70	2	759	0.26%
2019/05/27	1	13.85	0	0.00	13.75	1	761	0.13%
2019/05/22	0	0.00	0.2	14.00	14.10	-0.2	773	-0.03%
2019/05/21	0	0.00	1	14.00	14.00	-1	777	-0.13%
2019/05/17	0	0.00	103	14.00	14.00	-103	784	-13.13%	大賣/鉅額交易
2019/05/13	4	13.50	155	13.70	14.00	-151	797	-18.94%	大賣/鉅額交易
2019/05/10	1	13.65	0	0.00	13.65	1	796	0.13%
2019/05/09	2	14.05	0	0.00	13.60	2	807	0.25%
2019/05/08	1	14.05	0	0.00	14.05	1	810	0.12%
2019/05/06	0	0.00	130	14.22	14.20	-130	826	-15.73%	大賣/鉅額交易
2019/05/03	0.5	14.55	0	0.00	14.55	0.5	830	0.06%
2019/05/02	2	14.55	0	0.00	14.60	2	828	0.24%
2019/04/30	1	14.65	1	14.50	14.65	0	831	0.00%
2019/04/24	1	14.75	0	0.00	14.75	1	832	0.12%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/19	1	14.85	5	14.95	14.85	-4	842	-0.47%
2019/04/18	1	14.95	0	0.00	14.80	1	847	0.12%
2019/04/12	0	0.00	16	15.20	15.15	-16	944	-1.69%
2019/04/11	0.5	15.25	0	0.00	15.20	0.5	978	0.05%
2019/04/10	0	15.70	0	0.00	15.55	0	987	0.00%
2019/04/01	1	15.00	0	0.00	15.00	1	986	0.10%
2019/03/28	0	0.00	3	15.00	15.00	-3	983	-0.31%
2019/03/27	1	15.25	1	15.30	15.25	0	986	0.00%
2019/03/20	0	0.00	1	15.80	15.80	-1	1,036	-0.10%
2019/03/19	0	0.00	1	15.90	15.90	-1	1,045	-0.10%
2019/03/15	1	16.35	0	0.00	16.25	1	1,070	0.09%
2019/03/14	2	16.75	1	16.60	16.60	1	1,069	0.09%
2019/03/13	406	17.11	0	0.00	16.90	406	1,082	37.52%	大買/鉅額交易
2019/03/12	101	16.66	0	0.00	17.50	101	1,055	9.57%	大買/鉅額交易
2019/03/11	5	16.55	3	16.03	17.00	2	984	0.20%
2019/03/08	2	14.83	0	0.00	16.10	2	945	0.21%
2019/03/07	0	0.00	2	15.45	15.45	-2	1,011	-0.20%
2019/02/25	0	0.00	1	14.15	14.15	-1	1,030	-0.10%
2019/02/22	0	0.00	1	14.30	14.30	-1	1,029	-0.10%
2019/02/15	2	14.80	0	0.00	14.70	2	1,023	0.20%
2019/02/12	0	0.00	1	14.90	14.85	-1	1,009	-0.10%
2019/01/30	0	0.00	1	14.60	14.60	-1	994	-0.10%
2019/01/16	0	14.00	0	0.00	14.05	0	984	0.00%
2019/01/09	2	14.20	0	0.00	14.15	2	966	0.21%
2019/01/04	0	0.00	1	13.70	14.05	-1	891	-0.11%
2019/01/03	1	13.65	0	0.00	13.80	1	889	0.11%
2019/01/02	0	0.00	2	12.70	13.00	-2	889	-0.22%
2018/12/27	2	12.50	0	0.00	12.65	2	965	0.21%
2018/12/20	0	0.00	2	12.75	12.75	-2	990	-0.20%
2018/12/17	1	13.05	0	0.00	13.00	1	945	0.11%
2018/12/14	0	0.00	1	13.00	13.10	-1	945	-0.11%
2018/12/13	1	13.15	0	0.00	13.25	1	937	0.11%
2018/12/06	0	13.70	0	0.00	13.30	0	857	0.00%
2018/12/04	0	0.00	1	13.90	14.05	-1	828	-0.12%
2018/12/03	1	14.20	0	0.00	14.05	1	800	0.12%
2018/11/30	3	14.18	4	15.11	14.05	-1	749	-0.13%
2018/11/29	6	15.12	1	15.25	14.95	5	593	0.84%
2018/11/28	2	14.98	0	0.00	14.95	2	574	0.35%
2018/11/27	1	15.20	0	0.00	15.10	1	550	0.18%
2018/11/26	1	15.90	0	0.00	15.75	1	526	0.19%
2018/11/22	0	0.00	10	16.30	16.25	-10	520	-1.92%
2018/11/20	0	0.00	20	16.80	16.75	-20	513	-3.89%
2018/10/15	1	17.15	0	0.00	17.10	1	626	0.16%
2018/10/11	4	17.50	0	0.00	17.15	4	655	0.61%
2018/10/09	1	18.95	6	18.88	18.85	-5	641	-0.78%
2018/10/08	2	18.30	0	0.00	19.50	2	633	0.32%
2018/10/05	9	18.98	0	0.00	18.80	9	614	1.46%
2018/10/03	0	0.00	8	18.30	18.20	-8	604	-1.32%
2018/10/02	0	0.00	3	18.10	18.10	-3	581	-0.52%
2018/09/27	1	17.90	0	0.00	17.90	1	585	0.17%
2018/09/21	0	0.00	1	17.75	17.80	-1	592	-0.17%
2018/09/20	1	17.80	0	0.00	17.80	1	597	0.17%
2018/09/18	2	17.60	0	0.00	17.60	2	599	0.33%
2018/09/14	5	17.86	0	0.00	17.80	5	609	0.82%
2018/09/11	2	17.70	0	0.00	17.70	2	634	0.32%
2018/09/07	0	0.00	2	18.20	17.80	-2	640	-0.31%
2018/08/21	2	17.45	0	0.00	17.50	2	1,158	0.17%
2018/08/20	1	17.20	0	0.00	17.30	1	1,159	0.09%
2018/08/16	1	17.90	0	0.00	18.00	1	1,141	0.09%
2018/08/13	0	0.00	1	18.95	18.80	-1	1,141	-0.09%
2018/08/08	1	20.00	0	0.00	19.95	1	1,114	0.09%
2018/07/19	1	20.80	0	0.00	20.50	1	1,256	0.08%
2018/07/12	1	21.25	0	0.00	20.70	1	1,190	0.08%
2018/07/06	1	19.85	0	0.00	19.90	1	1,163	0.09%
2018/07/03	1	20.15	1	20.05	20.05	0	1,192	0.00%
2018/06/28	1	20.30	0	0.00	20.25	1	1,198	0.08%
2018/06/21	0	0.00	1	20.65	20.85	-1	1,404	-0.07%
2018/06/13	0	0.00	1.5	20.82	20.75	-1.5	1,418	-0.10%
2018/06/11	0	0.00	5	20.78	20.70	-5	1,437	-0.35%
2018/06/05	9	21.87	0	0.00	21.70	9	1,402	0.64%
2018/06/04	2	22.58	2	22.55	22.45	0	1,363	0.00%
2018/05/29	1	20.05	0	0.00	20.00	1	995	0.10%
2018/05/25	0	0.00	3	20.20	20.05	-3	997	-0.30%
2018/04/10	3	21.90	0	0.00	21.50	3	1,080	0.28%
2018/04/02	0	0.00	1	21.75	21.50	-1	1,048	-0.10%
2018/03/30	0	0.00	5	21.50	21.35	-5	1,057	-0.47%
2018/03/29	0	0.00	1	22.30	21.85	-1	1,044	-0.10%
2018/03/28	0	0.00	0.3	21.45	21.60	-0.3	1,021	-0.03%
2018/03/27	0	0.00	5	21.85	21.70	-5	1,006	-0.50%
2018/03/26	14	22.91	2	21.60	22.60	12	952	1.26%
2018/03/20	0	0.00	1	21.85	21.85	-1	858	-0.12%
2018/03/19	1	21.50	0	0.00	21.70	1	847	0.12%
2018/03/16	3	21.30	3	21.40	21.20	0	836	0.00%
2018/03/06	2	20.85	0	0.00	20.80	2	829	0.24%
2018/03/05	3	21.00	0	0.00	20.95	3	835	0.36%
2018/03/01	0	0.00	2	20.80	20.85	-2	827	-0.24%
2018/02/27	2	20.60	0	0.00	20.65	2	827	0.24%
2018/02/23	0	0.00	0.5	20.60	20.60	-0.5	836	-0.05%
2018/01/31	0	0.00	2	21.95	22.00	-2	994	-0.20%
2018/01/26	1	22.45	0	0.00	22.55	1	984	0.10%
2018/01/22	0	0.00	1	22.65	22.75	-1	981	-0.10%
2018/01/16	0	0.00	2	23.10	22.95	-2	946	-0.21%
2018/01/15	4	23.03	10	22.90	23.05	-6	912	-0.66%
2018/01/12	0	0.00	1	22.60	22.60	-1	811	-0.12%
2018/01/08	0	0.00	2	22.05	22.20	-2	756	-0.26%