中天 (4128)-元大-博愛券商分點個股進出

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
41.60
漲跌
▲0.70
漲幅
+1.71%
成交量
1,290張
產業
上櫃生技醫療類股
484人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中天 (4128)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/05/13	0.1	41.00	0	0.00	40.90	0.1	1,638	0.01%
2024/05/10	0	0.00	0.1	41.35	41.40	-0.1	1,644	0.00%
2024/05/09	1	41.00	0	0.00	40.80	1	1,649	0.06%
2024/05/03	0	0.00	1	42.25	42.40	-1	1,672	-0.06%
2024/04/30	1	41.75	0	0.00	41.80	1	1,681	0.06%
2024/04/26	8	40.70	0	0.00	40.80	8	1,684	0.47%
2024/04/23	0	0.00	1	41.00	41.60	-1	1,699	-0.06%
2024/04/22	0	0.00	0	40.52	40.30	0	1,691	0.00%
2024/04/19	0.1	40.75	0	0.00	39.60	0.1	1,665	0.01%
2024/04/18	1	40.80	1	41.85	41.85	0	1,626	0.00%
2024/04/17	10	41.70	1	41.50	41.50	9	1,606	0.56%
2024/04/16	2	42.05	0	0.00	41.65	2	1,600	0.12%
2024/04/15	1	44.35	0	0.00	43.65	1	1,576	0.06%
2024/04/10	0	0.00	3	45.00	45.35	-3	1,572	-0.19%
2024/03/29	0	0.00	3.3	44.55	44.70	-3.3	1,568	-0.21%
2024/03/27	16	44.98	0	0.00	44.80	16	1,573	1.02%
2024/03/26	0	44.25	0	0.00	44.20	0	1,557	0.00%
2024/03/18	1.2	43.42	0	0.00	43.25	1.2	1,543	0.08%
2024/03/15	0	0.00	2	44.45	43.90	-2	1,535	-0.13%
2024/03/14	2	44.55	2	44.45	44.45	0	1,528	0.00%
2024/03/13	0	45.00	0	0.00	44.25	0	1,515	0.00%
2024/03/12	0	45.40	0	0.00	45.00	0	1,492	0.00%
2024/03/08	0.1	45.75	4	45.48	45.50	-3.9	1,514	-0.26%
2024/03/07	9.3	44.58	3	46.23	48.85	6.3	1,426	0.44%
2024/03/06	6	44.60	1	45.00	44.50	5	1,259	0.40%
2024/03/05	0.4	45.15	3	45.10	44.90	-2.6	1,257	-0.21%
2024/03/04	10	45.20	0	0.00	45.10	10	1,256	0.80%
2024/02/23	2	46.45	0	0.00	46.45	2	1,412	0.14%
2024/02/21	1	47.05	0	0.00	47.10	1	1,464	0.07%
2024/02/20	4	46.80	0	0.00	46.80	4	1,509	0.27%
2024/02/15	0.6	45.38	1	45.10	45.35	-0.4	1,788	-0.02%
2024/02/05	3	45.90	0	0.00	45.90	3	1,957	0.15%
2024/02/02	0	46.65	0	0.00	46.50	0	2,879	0.00%
2024/02/01	5.2	46.11	1	46.55	46.05	4.2	3,056	0.14%
2024/01/30	8	46.89	0	0.00	46.60	8	3,816	0.21%
2024/01/29	1	47.75	0	0.00	47.65	1	3,813	0.03%
2024/01/26	1	47.90	0	0.00	48.40	1	3,827	0.03%
2024/01/25	1	47.50	30	47.60	47.60	-29	3,832	-0.76%
2024/01/23	0	0.00	2	48.30	48.30	-2	3,873	-0.05%
2024/01/19	1	46.85	0	0.00	47.10	1	4,006	0.02%
2024/01/17	11.1	47.15	0	0.00	46.95	11.1	4,107	0.27%
2024/01/11	0.1	48.55	0	0.00	48.80	0.1	4,537	0.00%
2024/01/10	11	48.37	1	49.00	48.90	10	4,536	0.22%
2024/01/09	1.3	48.68	0	0.00	48.65	1.3	4,531	0.03%
2024/01/05	2	49.65	0	0.00	50.00	2	4,529	0.04%
2024/01/04	5.5	50.25	0	0.00	49.50	5.5	4,527	0.12%
2024/01/03	1	50.90	1	50.70	50.60	0	4,505	0.00%
2023/12/25	0	0.00	1	50.00	49.85	-1	4,440	-0.02%
2023/12/21	2.1	49.45	2	49.55	49.75	0.1	4,437	0.00%
2023/12/20	1	50.00	0	0.00	49.60	1	4,433	0.02%
2023/12/19	1	49.90	1	49.50	49.50	0	4,415	0.00%
2023/12/18	0	50.30	1	50.30	50.10	-1	4,396	-0.02%
2023/12/14	1	50.50	0	0.00	50.20	1	4,406	0.02%
2023/12/11	0.1	50.30	1	50.20	50.10	-0.9	4,413	-0.02%
2023/12/08	0.5	50.80	0	0.00	50.40	0.5	4,416	0.01%
2023/12/05	4.9	51.56	3	50.90	50.90	1.9	4,385	0.04%
2023/12/04	0	0.00	29	52.22	52.20	-29	4,351	-0.67%
2023/12/01	2	52.50	0.4	52.63	52.30	1.6	4,337	0.04%
2023/11/30	3	52.20	3	52.40	52.40	0	4,328	0.00%
2023/11/28	1	52.70	3	52.07	52.00	-2	4,306	-0.05%
2023/11/27	0	0.00	12.1	53.01	52.50	-12.1	4,301	-0.28%
2023/11/24	2	52.40	1.4	52.48	52.50	0.6	4,254	0.01%
2023/11/23	1	52.30	8	52.49	52.50	-7	4,238	-0.17%
2023/11/22	1	52.40	1	51.60	51.60	0	4,203	0.00%
2023/11/21	4.3	51.50	5.6	51.68	52.00	-1.3	4,163	-0.03%
2023/11/20	1	52.00	18.7	51.71	51.70	-17.7	4,131	-0.43%
2023/11/17	4	51.60	1	51.80	51.40	3	4,111	0.07%
2023/11/16	4	53.25	2.4	53.03	52.10	1.6	4,060	0.04%
2023/11/15	18.7	52.94	1	52.80	52.60	17.7	3,995	0.44%
2023/11/14	3	53.33	1.4	53.11	52.60	1.6	3,935	0.04%
2023/11/13	17.2	55.40	11	55.11	55.20	6.2	3,785	0.16%
2023/11/10	9.2	58.83	21	58.49	56.60	-11.8	3,606	-0.33%
2023/11/09	20.4	56.94	16.1	56.72	56.10	4.3	2,686	0.16%
2023/11/08	32.3	56.23	20.2	57.04	57.20	12.1	2,573	0.47%
2023/11/07	0	0.00	6.6	55.60	55.60	-6.6	2,020	-0.33%
2023/11/06	2	50.80	2	50.80	50.60	0	1,810	0.00%
2023/11/03	5	50.60	0	0.00	50.10	5	1,806	0.28%
2023/10/31	0	52.44	1	51.30	51.30	-1	1,784	-0.06%
2023/10/30	2	52.70	0	0.00	52.40	2	1,773	0.11%
2023/10/27	2.3	54.05	14	53.43	53.80	-11.7	1,731	-0.68%
2023/10/25	2	53.65	5.5	53.52	52.50	-3.5	1,608	-0.22%
2023/10/24	11	53.04	1	51.80	52.70	10	1,547	0.65%
2023/10/23	1.2	50.82	4	51.88	51.70	-2.8	1,488	-0.19%
2023/10/20	10	51.14	4	51.00	49.90	6	1,440	0.42%
2023/10/19	0	52.20	1	52.50	51.50	-1	1,375	-0.07%
2023/10/16	0	0.00	2	49.10	49.60	-2	1,194	-0.17%
2023/10/11	1	49.00	0	0.00	48.90	1	1,274	0.08%
2023/10/05	0	49.05	0	0.00	48.90	0	1,345	0.00%
2023/10/02	1	48.40	0	0.00	48.50	1	1,365	0.07%
2023/09/28	2	48.35	0	0.00	48.30	2	1,383	0.14%
2023/09/21	0	0.00	0.6	49.30	49.15	-0.6	1,473	-0.04%
2023/09/20	0	0.00	2	50.25	49.80	-2	1,500	-0.13%
2023/09/18	3	52.03	0	0.00	51.90	3	1,562	0.19%
2023/09/13	0	0.00	0	50.10	50.50	0	1,565	0.00%
2023/09/12	0	0.00	6	50.00	50.10	-6	1,614	-0.37%
2023/09/08	3	48.62	2	49.08	49.10	1	1,684	0.06%
2023/09/07	0	0.00	2.3	48.96	48.90	-2.3	1,701	-0.13%
2023/09/06	2	49.00	0	0.00	48.90	2	1,711	0.12%
2023/09/05	2	49.50	1	50.50	49.40	1	1,726	0.06%
2023/09/01	0.1	51.00	10	51.08	50.70	-9.9	1,740	-0.57%
2023/08/31	7.1	51.41	0	0.00	51.10	7.1	1,745	0.40%
2023/08/30	1	50.30	2	50.90	51.10	-1	1,735	-0.06%
2023/08/28	3.1	48.01	3	48.90	48.10	0.1	1,759	0.01%
2023/08/25	0	0.00	1	48.25	48.15	-1	1,774	-0.06%
2023/08/24	12.1	47.66	1	47.80	47.80	11.1	1,775	0.63%
2023/08/23	3	47.87	2	48.10	47.90	1	1,780	0.06%
2023/08/22	3	48.85	2	48.15	48.15	1	1,804	0.06%
2023/08/18	2	48.85	0	0.00	48.50	2	1,844	0.11%
2023/08/15	1	48.45	0	0.00	48.95	1	1,872	0.05%
2023/08/14	5	47.81	0	0.00	47.30	5	1,884	0.27%
2023/08/11	0	0.00	1	50.80	50.60	-1	1,842	-0.05%
2023/08/10	1	50.90	1	51.40	50.70	0	1,845	0.00%
2023/08/09	2.1	51.00	7	51.10	50.90	-4.9	1,859	-0.26%
2023/08/08	0.3	51.50	0	0.00	51.00	0.3	1,900	0.02%
2023/08/07	4.3	51.92	3	51.77	51.70	1.3	1,914	0.07%
2023/08/04	1	51.40	4	52.40	52.70	-3	1,915	-0.16%
2023/08/02	2.3	51.72	0	0.00	51.50	2.3	1,914	0.12%
2023/08/01	1.1	52.82	3.1	52.61	52.60	-2	1,900	-0.11%
2023/07/31	2.1	53.19	1.1	53.26	52.60	1	1,906	0.05%
2023/07/28	2.2	53.07	0.2	53.20	53.10	2	1,906	0.11%
2023/07/27	3	53.67	0	0.00	53.50	3	1,902	0.16%
2023/07/26	6.1	53.47	1	53.40	53.40	5.1	1,925	0.26%
2023/07/25	0	0.00	2	54.60	54.30	-2	1,938	-0.10%
2023/07/24	1	54.30	3	54.17	54.10	-2	1,949	-0.10%
2023/07/21	3	55.33	1	56.40	54.50	2	1,970	0.10%
2023/07/20	2	55.80	2	55.70	55.60	0	2,012	0.00%
2023/07/19	0	0.00	1	55.70	55.80	-1	2,009	-0.05%
2023/07/18	7	56.26	9	55.66	55.60	-2	2,052	-0.10%
2023/07/17	0	0.00	6	56.35	57.20	-6	2,118	-0.28%
2023/07/14	3.2	54.18	0	0.00	54.10	3.2	2,132	0.15%
2023/07/13	8.7	54.12	0	0.00	53.80	8.7	2,157	0.40%
2023/07/12	0.4	56.10	0	0.00	55.50	0.4	2,128	0.02%
2023/07/11	1.4	56.73	0	0.00	56.50	1.4	2,200	0.06%
2023/07/10	0.1	57.00	0.1	57.00	57.00	0	2,338	0.00%
2023/07/07	4.2	56.21	4	56.70	56.50	0.2	2,368	0.01%
2023/07/06	1.5	56.52	0	0.00	56.30	1.5	2,376	0.06%
2023/07/04	2.2	56.83	2	57.10	56.80	0.2	2,466	0.01%
2023/07/03	5	57.04	0	0.00	57.10	5	2,527	0.20%
2023/06/30	0.1	58.40	0	0.00	57.80	0.1	2,543	0.00%
2023/06/29	1.1	58.62	1	58.90	59.30	0.1	2,589	0.00%
2023/06/28	3.2	58.31	5	58.56	58.30	-1.8	2,642	-0.07%
2023/06/27	7	59.09	0	0.00	58.80	7	2,671	0.26%
2023/06/26	1	56.20	1	57.10	57.50	0	2,643	0.00%
2023/06/21	1.1	56.74	0	0.00	56.40	1.1	2,693	0.04%
2023/06/20	2	57.40	0	0.00	57.40	2	2,708	0.07%
2023/06/19	3.1	57.60	4	57.38	57.20	-1	2,732	-0.03%
2023/06/16	4.4	57.35	2.2	57.59	57.50	2.2	2,736	0.08%
2023/06/15	0.3	61.08	50	61.03	61.30	-49.8	2,689	-1.85%
2023/06/14	10	61.80	0	0.00	61.40	10	2,654	0.38%
2023/06/12	10.4	61.00	1	60.80	60.80	9.4	2,699	0.35%
2023/06/08	11.7	59.86	0	0.00	59.50	11.7	2,748	0.43%
2023/06/07	4	60.60	0	0.00	60.40	4	2,795	0.14%
2023/06/05	5	60.30	5	59.80	59.80	0	2,820	0.00%
2023/06/02	1.3	59.50	1	60.90	60.10	0.3	2,849	0.01%
2023/06/01	4.6	59.04	3	59.10	59.10	1.6	2,866	0.05%
2023/05/30	2	57.90	1	58.00	57.80	1	2,913	0.03%
2023/05/29	5	58.14	2	58.30	58.10	3	2,929	0.10%
2023/05/26	16.3	58.23	2	57.55	57.50	14.3	2,976	0.48%
2023/05/25	6.5	58.76	17	58.52	58.40	-10.5	2,976	-0.35%
2023/05/24	1	59.00	0	0.00	59.20	1	2,996	0.03%
2023/05/23	8	59.71	3	59.93	59.90	5	3,017	0.17%
2023/05/22	10	59.75	1	60.00	59.40	9	3,296	0.27%
2023/05/19	1	59.10	20	59.00	59.20	-19	3,296	-0.58%
2023/05/18	9	59.83	2	59.60	59.50	7	3,313	0.21%
2023/05/17	2	60.45	0	0.00	60.30	2	3,309	0.06%
2023/05/16	1	60.50	8	60.70	60.80	-7	3,310	-0.21%
2023/05/15	2	59.65	8	60.01	60.00	-6	3,353	-0.18%
2023/05/12	5	59.20	7.1	59.61	59.80	-2.1	3,389	-0.06%
2023/05/11	9	61.19	0	0.00	60.80	9	3,503	0.26%
2023/05/10	0	0.00	5	61.70	61.80	-5	3,796	-0.13%
2023/05/09	5	61.84	0	0.00	61.50	5	3,909	0.13%
2023/05/08	1	61.90	1	61.90	61.90	0	3,974	0.00%
2023/05/05	3	63.10	1	62.90	62.50	2	4,033	0.05%
2023/05/04	1	63.80	0	0.00	63.40	1	4,069	0.02%
2023/05/03	1	63.40	1	63.30	63.10	0	4,143	0.00%
2023/04/28	3	62.80	0	0.00	62.70	3	4,313	0.07%
2023/04/27	1	60.70	18	61.94	61.50	-17	4,333	-0.39%
2023/04/26	1	61.50	0	0.00	61.20	1	4,372	0.02%
2023/04/25	2	61.70	0	0.00	61.50	2	4,373	0.05%
2023/04/24	1	63.60	2	63.40	63.40	-1	4,427	-0.02%
2023/04/21	4	63.75	1	64.20	63.40	3	4,456	0.07%
2023/04/20	9	66.46	4	65.78	65.30	5	4,421	0.11%
2023/04/19	6	67.08	4	67.35	67.10	2	4,372	0.05%
2023/04/18	3	66.30	3	67.03	66.60	0	4,353	0.00%
2023/04/17	6	66.53	0	0.00	66.50	6	4,346	0.14%
2023/04/14	17	67.47	3	66.80	66.70	14	4,351	0.32%
2023/04/13	4	67.80	14	68.32	68.00	-10	4,291	-0.23%
2023/04/12	1	67.10	4	66.60	67.20	-3	4,224	-0.07%
2023/04/10	21	66.15	6	65.65	65.50	15	4,493	0.33%
2023/04/07	8	67.59	7.2	67.72	67.70	0.8	4,516	0.02%
2023/04/06	0.4	67.40	12.3	67.73	67.50	-11.9	4,651	-0.26%
2023/03/31	17.2	67.06	7.2	66.87	66.60	10	4,892	0.20%
2023/03/30	4.2	67.45	3	66.97	67.20	1.2	5,157	0.02%
2023/03/29	0.3	67.00	15.8	66.66	67.00	-15.5	5,127	-0.30%
2023/03/28	6	65.90	6	65.35	65.30	0	5,124	0.00%
2023/03/27	1	66.20	7.4	66.45	66.40	-6.4	5,107	-0.13%
2023/03/24	0.4	65.60	8	65.86	66.10	-7.6	5,127	-0.15%
2023/03/23	4	64.43	12	64.38	64.30	-8	5,119	-0.16%
2023/03/22	0	0.00	10	64.00	63.90	-10	5,186	-0.19%
2023/03/21	1	63.30	0	0.00	63.50	1	5,222	0.02%
2023/03/20	0	0.00	7	62.80	63.00	-7	5,253	-0.13%
2023/03/17	1	61.80	7	62.77	62.50	-6	5,325	-0.11%
2023/03/16	5	62.16	0.2	62.40	61.60	4.8	5,386	0.09%
2023/03/15	0.2	63.00	3	62.60	63.00	-2.8	5,551	-0.05%
2023/03/13	4	61.65	9	62.82	63.00	-5	5,937	-0.08%
2023/03/10	13	65.12	24.2	63.66	63.70	-11.2	6,053	-0.19%
2023/03/09	11	65.08	18.2	65.49	65.60	-7.2	6,128	-0.12%
2023/03/08	15.2	65.50	10	65.19	65.10	5.2	6,198	0.08%
2023/03/07	7	66.34	2.4	66.28	65.30	4.6	6,366	0.07%
2023/03/06	12.2	65.33	14	66.09	66.00	-1.8	6,677	-0.03%
2023/03/03	12	66.68	6	66.22	66.10	6	7,125	0.08%
2023/03/02	1	66.81	0	0.00	66.70	1	7,639	0.01%
2023/03/01	1	64.50	0	0.00	65.00	1	7,998	0.01%
2023/02/24	11	65.75	14	64.74	64.80	-3	8,191	-0.04%
2023/02/23	6	65.87	9	66.09	66.00	-3	8,396	-0.04%
2023/02/22	4	65.70	16.5	65.41	65.50	-12.5	8,564	-0.15%
2023/02/21	2	66.70	6	66.88	66.50	-4	8,635	-0.05%
2023/02/20	19.6	69.16	8	70.50	67.00	11.6	8,670	0.13%
2023/02/17	0	0.00	85.5	66.88	66.90	-85.5	8,416	-1.02%
2023/02/16	2.5	66.46	2	67.30	67.10	0.5	8,450	0.01%
2023/02/15	0.5	66.38	6	66.02	65.90	-5.5	8,608	-0.06%
2023/02/14	10.3	66.09	9.3	65.82	65.70	1	8,680	0.01%
2023/02/13	5.2	66.85	14.2	66.78	66.50	-9	8,683	-0.10%
2023/02/10	0.1	67.30	1	67.20	67.40	-0.9	8,727	-0.01%
2023/02/09	15.2	67.58	9.7	67.38	66.70	5.5	8,735	0.06%
2023/02/08	17.4	69.00	18	69.04	68.60	-0.6	8,625	-0.01%
2023/02/07	7.2	67.08	14	67.20	67.80	-6.8	8,363	-0.08%
2023/02/06	2	66.10	2	66.65	66.50	0	8,295	0.00%
2023/02/03	1	66.90	1	67.10	65.70	0	8,290	0.00%
2023/02/02	0	0.00	10	66.06	66.00	-10	8,264	-0.12%
2023/02/01	16	65.75	8	65.40	65.20	8	8,299	0.10%
2023/01/31	14	65.79	15.1	65.17	66.30	-1.1	8,372	-0.01%
2023/01/30	0	0.00	22	63.10	63.30	-22	8,289	-0.27%
2023/01/17	17	62.25	11	62.11	62.50	6	8,348	0.07%
2023/01/16	1	61.50	46	61.27	62.50	-45	8,342	-0.54%
2023/01/13	6	59.72	32	60.01	60.30	-26	8,362	-0.31%
2023/01/12	18.1	60.69	7	59.87	59.80	11.1	8,420	0.13%
2023/01/11	41	62.66	37	63.15	62.50	4	8,387	0.05%
2023/01/10	60	62.35	8	61.93	61.90	52	8,421	0.62%
2023/01/09	5	62.54	6	62.87	63.00	-1	8,502	-0.01%
2023/01/06	6	61.62	11	62.22	61.70	-5	8,582	-0.06%
2023/01/05	9	61.62	16	62.59	61.30	-7	8,711	-0.08%
2023/01/04	16	61.89	5	61.70	61.50	11	8,763	0.13%
2023/01/03	5	62.22	13	62.25	62.10	-8	8,892	-0.09%
2022/12/30	16	62.71	14	62.67	62.20	2	9,006	0.02%
2022/12/29	17.1	62.22	16	62.60	62.40	1.1	9,230	0.01%
2022/12/28	40	66.23	24	66.47	65.40	16	9,152	0.17%
2022/12/27	35	65.52	33	65.64	66.20	2	9,148	0.02%
2022/12/26	25.1	66.67	37	67.01	66.10	-11.9	9,229	-0.13%
2022/12/23	74	66.61	40	66.98	66.80	34	9,235	0.37%
2022/12/22	7	66.76	26.2	67.05	68.30	-19.2	9,348	-0.21%
2022/12/21	2	62.00	3	62.17	62.10	-1	9,231	-0.01%
2022/12/20	2	62.20	1	61.20	61.00	1	9,469	0.01%
2022/12/19	6	63.02	5	63.24	63.00	1	9,692	0.01%
2022/12/16	15	63.68	14	63.34	62.50	1	9,929	0.01%
2022/12/15	8	64.95	8	64.05	63.80	0	10,147	0.00%
2022/12/14	22	64.47	18	64.06	65.60	4	10,264	0.04%
2022/12/13	11	65.76	7	65.36	64.70	4	10,296	0.04%
2022/12/12	6	65.48	7	65.17	65.00	-1	10,600	-0.01%
2022/12/09	15.1	65.95	20	65.95	65.50	-4.9	10,788	-0.05%
2022/12/08	12	66.18	11	66.21	66.00	1	11,454	0.01%
2022/12/07	34.1	65.88	35.1	66.41	66.80	-1	11,995	-0.01%
2022/12/06	22	68.67	14.3	68.31	66.60	7.7	12,079	0.06%
2022/12/05	15	70.07	8	70.26	70.10	7	12,241	0.06%
2022/12/02	12	70.14	13.1	70.51	69.80	-1.1	12,648	-0.01%
2022/12/01	13.3	69.45	7.4	69.46	69.40	5.9	12,989	0.05%
2022/11/30	10	68.88	10	68.81	68.40	0	13,427	0.00%
2022/11/29	25.2	68.58	16	68.56	68.40	9.2	13,697	0.07%
2022/11/28	29.1	69.64	38	70.17	70.20	-8.9	14,043	-0.06%
2022/11/25	55.4	71.19	31	71.00	69.20	24.4	14,286	0.17%
2022/11/24	42	69.93	48.1	69.88	71.00	-6.1	14,771	-0.04%
2022/11/23	27.4	67.98	51.2	66.84	69.90	-23.8	14,700	-0.16%
2022/11/22	17.2	64.64	15.2	64.08	63.60	2	15,203	0.01%
2022/11/21	25	65.13	14	65.81	66.60	11	16,043	0.07%
2022/11/18	6.2	63.00	9	63.28	64.50	-2.8	16,566	-0.02%
2022/11/17	11	61.00	8	61.18	60.80	3	17,835	0.02%
2022/11/16	2	59.65	7	60.06	60.40	-5	17,948	-0.03%
2022/11/15	5	58.78	5	59.40	58.70	0	17,905	0.00%
2022/11/14	13	59.19	0	0.00	58.80	13	17,951	0.07%
2022/11/11	3	60.80	23.2	60.40	59.40	-20.2	17,900	-0.11%
2022/11/10	24.2	58.03	18	58.58	57.90	6.2	17,722	0.03%
2022/11/09	6	58.20	2	58.40	58.10	4	17,653	0.02%
2022/11/08	3	58.73	2.2	58.85	57.60	0.8	17,639	0.00%
2022/11/07	3	57.80	4	57.45	57.60	-1	17,575	-0.01%
2022/11/04	8.2	56.77	7	56.91	57.00	1.2	17,521	0.01%
2022/11/03	10	56.53	11.3	56.67	56.70	-1.3	17,492	-0.01%
2022/11/02	7	56.29	1	56.10	56.30	6	17,450	0.03%
2022/11/01	3.3	55.23	2	54.95	55.50	1.3	17,427	0.01%
2022/10/31	5	54.64	5	54.64	54.20	0	17,375	0.00%
2022/10/28	21	54.88	14	54.15	53.70	7	17,359	0.04%
2022/10/27	12	55.37	19	55.60	56.00	-7	17,309	-0.04%
2022/10/26	8	52.91	9	53.52	53.60	-1	17,200	-0.01%
2022/10/25	5	53.94	8.4	53.83	53.30	-3.4	17,135	-0.02%
2022/10/24	1	54.60	0	0.00	54.50	1	17,089	0.01%
2022/10/21	13.1	56.04	4	55.03	54.60	9.1	17,105	0.05%
2022/10/20	18	55.92	19	56.27	56.90	-1	17,106	-0.01%
2022/10/19	8.5	58.13	15.3	57.85	57.70	-6.8	17,309	-0.04%
2022/10/18	2.3	59.11	0	0.00	58.30	2.3	17,548	0.01%
2022/10/17	10.2	57.73	2.8	56.87	59.40	7.4	17,544	0.04%
2022/10/14	8.2	60.54	22.2	60.72	60.30	-14	17,488	-0.08%
2022/10/13	8	61.21	8	60.38	58.50	0	17,399	0.00%
2022/10/12	3	61.17	8.2	61.48	61.90	-5.2	17,264	-0.03%
2022/10/11	11.4	62.06	17	60.93	61.20	-5.6	17,202	-0.03%
2022/10/07	21	65.38	5	65.74	64.50	16	17,091	0.09%
2022/10/06	12.2	65.69	18.2	65.20	65.70	-6	16,958	-0.04%
2022/10/05	10	63.85	9	64.33	64.00	1	16,676	0.01%
2022/10/04	11	63.77	7	63.74	63.20	4	16,576	0.02%
2022/10/03	37	64.03	13	63.57	62.20	24	16,489	0.15%
2022/09/30	39	65.10	23	65.37	66.30	16	16,331	0.10%
2022/09/29	82.5	67.84	87.3	67.47	67.40	-4.8	16,183	-0.03%
2022/09/28	29.5	66.17	27.5	64.74	63.50	2	15,839	0.01%
2022/09/27	42.1	66.87	61	66.45	67.90	-19	15,761	-0.12%
2022/09/26	36.4	68.93	26	67.87	66.10	10.4	15,554	0.07%
2022/09/23	46.5	70.77	47	70.71	71.70	-0.5	15,327	0.00%
2022/09/22	19.2	71.95	18.3	71.87	71.70	0.9	15,214	0.01%
2022/09/21	12.2	71.62	14.3	71.40	71.30	-2.1	15,041	-0.01%
2022/09/20	2.2	72.01	2.1	72.93	72.00	0.1	15,145	0.00%
2022/09/19	18.4	72.57	18	72.48	73.00	0.4	15,289	0.00%
2022/09/16	12.3	75.27	15	75.62	75.00	-2.7	15,257	-0.02%
2022/09/15	45	77.56	24	77.70	75.50	21	15,079	0.14%
2022/09/14	52	79.23	44.1	79.31	79.00	7.9	14,425	0.05%
2022/09/13	52.1	78.41	44	78.35	77.90	8.1	13,928	0.06%
2022/09/12	28	78.05	37.1	78.81	79.30	-9.1	13,768	-0.07%
2022/09/08	41	76.64	47.5	77.48	78.00	-6.5	13,355	-0.05%
2022/09/07	83.8	74.78	75.3	75.05	76.60	8.6	13,042	0.07%
2022/09/06	48.5	73.23	62.2	73.41	74.00	-13.7	12,614	-0.11%
2022/09/05	12	76.88	14	76.28	74.50	-2	12,050	-0.02%
2022/09/02	61	79.99	12.2	78.44	78.20	48.8	11,715	0.42%
2022/09/01	32	78.99	42.4	78.84	78.40	-10.4	11,186	-0.09%
2022/08/31	43.4	78.43	42	78.85	78.30	1.4	10,653	0.01%
2022/08/30	31	74.39	33.3	74.32	75.00	-2.3	9,644	-0.02%
2022/08/29	108.6	75.77	93.2	75.59	73.50	15.4	9,178	0.17%	大買/
2022/08/26	46.2	74.57	49.8	75.76	75.30	-3.6	8,278	-0.04%
2022/08/25	38	70.57	52	70.40	70.30	-14	7,230	-0.19%
2022/08/24	59	70.24	60	71.02	69.70	-1	6,446	-0.02%
2022/08/23	1	67.20	15	67.20	67.20	-14	4,992	-0.28%
2022/08/22	0	0.00	1	61.10	61.10	-1	4,769	-0.02%
2022/08/19	3	53.90	5	54.50	55.60	-2	4,735	-0.04%
2022/08/18	9	53.57	6	53.90	53.50	3	4,666	0.06%
2022/08/17	5	53.36	4	53.35	53.20	1	4,652	0.02%
2022/08/16	10	53.77	9	54.04	53.60	1	4,636	0.02%
2022/08/15	2	52.75	4	53.10	53.40	-2	4,607	-0.04%
2022/08/12	5	53.52	3	54.17	53.20	2	4,586	0.04%
2022/08/11	10	53.29	0	0.00	53.00	10	4,552	0.22%
2022/08/10	3.5	53.50	2	53.10	53.00	1.5	4,541	0.03%
2022/08/09	3	54.03	0	0.00	53.60	3	4,514	0.07%
2022/08/08	5	53.86	0	0.00	54.00	5	4,511	0.11%
2022/08/05	10	55.50	13	55.69	55.50	-3	4,493	-0.07%
2022/08/04	7	54.53	11	54.72	54.90	-4	4,509	-0.09%
2022/08/03	0	0.00	10	56.06	55.30	-10	4,493	-0.22%
2022/08/02	4	56.25	9	57.02	56.20	-5	4,480	-0.11%
2022/08/01	1	57.80	1	57.40	57.30	0	4,439	0.00%
2022/07/29	1	58.80	1	59.40	58.40	0	4,418	0.00%
2022/07/28	0	0.00	3	58.90	58.50	-3	4,376	-0.07%
2022/07/27	1	57.60	3	57.70	57.90	-2	4,327	-0.05%
2022/07/26	35	59.10	33	58.81	58.50	2	4,336	0.05%
2022/07/25	85	58.83	85.1	59.17	58.90	-0.1	4,056	0.00%
2022/07/22	14	56.06	12	56.74	57.30	2	3,749	0.05%
2022/07/21	0	54.80	2	55.95	56.00	-2	3,712	-0.05%
2022/07/20	0	0.00	1	53.80	54.00	-1	3,681	-0.03%
2022/07/19	2	52.30	2	53.10	52.80	0	3,733	0.00%
2022/07/18	0	51.90	0	0.00	52.00	0	4,010	0.00%
2022/07/15	3	54.50	0	0.00	55.00	3	4,079	0.07%
2022/07/12	8	52.93	4	53.73	52.70	4	4,071	0.10%
2022/07/08	6	53.80	3	53.60	53.50	3	4,038	0.07%
2022/07/07	7	53.30	8	53.55	54.00	-1	4,027	-0.02%
2022/07/06	23	55.02	27	55.28	53.70	-4	4,008	-0.10%
2022/07/05	4	56.05	2	56.20	55.50	2	3,938	0.05%
2022/07/04	3	51.77	3	52.10	51.90	0	3,832	0.00%
2022/07/01	7	55.59	3.2	54.77	54.70	3.8	3,777	0.10%
2022/06/30	8.7	55.58	0	0.00	56.20	8.7	3,724	0.23%
2022/06/29	4	57.98	4	58.48	59.40	0	3,576	0.00%
2022/06/28	55	60.41	56	58.40	57.80	-1	3,554	-0.03%
2022/06/27	18	64.20	8	64.28	63.90	10	3,323	0.30%
2022/06/24	44	62.47	51.2	63.04	67.10	-7.2	3,158	-0.23%
2022/06/23	28	61.28	26	61.84	61.00	2	2,849	0.07%
2022/06/22	41	61.74	41	62.03	61.00	0	2,818	0.00%
2022/06/21	39	61.47	38.4	61.81	62.00	0.6	2,736	0.02%
2022/06/20	23	60.86	31	60.72	59.40	-8	2,636	-0.30%
2022/06/17	20	60.02	19	60.82	61.00	1	2,541	0.04%
2022/06/16	2	59.20	5	60.76	60.60	-3	2,476	-0.12%
2022/06/15	20	58.60	20.4	57.51	57.90	-0.4	2,397	-0.02%
2022/06/14	4	54.95	2	55.30	55.90	2	2,376	0.08%
2022/06/10	8	57.99	8	58.53	58.10	0	2,401	0.00%
2022/06/09	0	0.00	2	59.20	58.30	-2	2,395	-0.08%
2022/06/08	1	56.90	0	0.00	56.50	1	2,347	0.04%
2022/06/07	2	56.70	0	0.00	56.70	2	2,366	0.08%
2022/06/06	4	57.55	3	57.20	57.20	1	2,377	0.04%
2022/06/02	3	58.20	3	58.17	58.20	0	2,413	0.00%
2022/06/01	15	58.45	15	57.99	57.90	0	2,439	0.00%
2022/05/31	7	58.09	7	58.60	58.80	0	2,451	0.00%
2022/05/30	0	0.00	2	57.90	57.90	-2	2,455	-0.08%
2022/05/27	8	57.64	0	0.00	57.80	8	2,451	0.33%
2022/05/26	24	57.50	24	57.65	57.20	0	2,463	0.00%
2022/05/25	1	57.00	5	56.98	56.80	-4	2,473	-0.16%
2022/05/24	2	57.00	2	57.00	56.80	0	2,528	0.00%
2022/05/23	14	57.16	14	57.75	57.60	0	2,555	0.00%
2022/05/20	0	0.00	1	57.40	57.10	-1	2,626	-0.04%
2022/05/18	11	57.13	11	57.46	57.50	0	2,661	0.00%
2022/05/17	1	56.70	5	56.90	56.70	-4	2,694	-0.15%
2022/05/16	6	57.08	7	57.53	56.80	-1	2,817	-0.04%
2022/05/13	4	56.73	3	56.97	56.60	1	2,821	0.04%
2022/05/12	3	56.97	3	57.50	56.00	0	2,833	0.00%
2022/05/10	7	55.36	7	55.69	55.50	0	2,806	0.00%
2022/05/03	32	60.39	32	59.92	58.60	0	2,873	0.00%
2022/04/27	4	56.75	3	57.23	58.30	1	2,811	0.04%
2022/04/26	5	58.68	20	59.50	58.70	-15	2,776	-0.54%
2022/04/25	4	61.40	3	60.80	60.10	1	2,744	0.04%
2022/04/22	33.2	65.42	8	63.18	62.30	25.2	2,672	0.94%
2022/04/21	2	61.05	3	63.80	64.20	-1	2,396	-0.04%
2022/04/18	2	60.00	0	0.00	59.50	2	2,313	0.09%
2022/04/15	1	58.70	1	58.60	59.40	0	2,300	0.00%
2022/04/13	4	58.73	2	58.70	58.80	2	2,362	0.08%
2022/04/12	0	0.00	0.1	59.17	59.00	-0.1	2,378	0.00%
2022/04/08	0	0.00	1	60.50	60.50	-1	2,437	-0.04%
2022/04/06	1	60.90	1	61.20	61.20	0	2,471	0.00%
2022/03/31	16	61.93	11	61.57	61.10	5	2,505	0.20%
2022/03/30	11	65.85	0	0.00	65.10	11	2,464	0.45%
2022/03/29	3	66.97	12	66.73	66.50	-9	2,456	-0.37%
2022/03/28	8	64.75	1	65.50	63.60	7	2,352	0.30%
2022/03/25	0	0.00	12	64.30	64.20	-12	2,375	-0.51%
2022/03/22	0	63.90	5	64.84	64.50	-5	2,494	-0.20%
2022/03/18	3	62.80	3	62.93	63.20	0	2,575	0.00%
2022/03/16	2.4	55.68	0	0.00	55.80	2.4	2,614	0.09%
2022/03/15	5	55.72	1	55.80	55.10	4	2,665	0.15%
2022/03/14	2	57.60	2	57.60	57.40	0	2,792	0.00%
2022/03/11	3	58.13	3	57.70	57.80	0	2,831	0.00%
2022/03/10	3	58.53	3	59.23	58.90	0	2,910	0.00%
2022/03/09	5	57.80	3	57.50	57.60	2	2,942	0.07%
2022/03/08	2	57.90	2	59.15	57.10	0	2,985	0.00%
2022/03/07	7.3	59.17	5	59.30	59.00	2.3	3,005	0.08%
2022/03/04	1	62.60	0	0.00	61.90	1	3,078	0.03%
2022/03/02	2	62.95	2	63.20	63.20	0	3,574	0.00%
2022/02/24	4	63.50	0	0.00	62.00	4	4,497	0.09%
2022/02/23	0	0.00	2	65.85	65.80	-2	4,626	-0.04%
2022/02/22	13	65.93	9	64.52	64.90	4	4,731	0.08%
2022/02/21	11	66.11	5	66.00	66.30	6	4,884	0.12%
2022/02/18	0	0.00	4	65.88	65.80	-4	4,880	-0.08%
2022/02/17	10	66.08	9	66.60	65.40	1	4,870	0.02%
2022/02/16	0	0.00	1	66.00	66.70	-1	4,846	-0.02%
2022/02/15	2	64.40	0	0.00	63.50	2	4,766	0.04%
2022/02/14	2	62.25	3	63.50	63.20	-1	4,764	-0.02%
2022/02/11	2	63.85	0	0.00	63.20	2	4,771	0.04%
2022/02/10	2	64.20	0	0.00	64.00	2	4,783	0.04%
2022/02/09	8	64.65	18	64.74	64.50	-10	4,810	-0.21%
2022/02/08	3	62.63	2	63.20	64.70	1	4,816	0.02%
2022/02/07	0	0.00	3	62.20	62.60	-3	4,825	-0.06%
2022/01/26	6	60.23	0	0.00	61.10	6	4,948	0.12%
2022/01/25	6	58.28	43	58.09	58.00	-37	5,027	-0.74%
2022/01/24	21	59.29	19	58.86	59.60	2	5,152	0.04%
2022/01/21	0	0.00	16	60.80	60.70	-16	5,614	-0.28%
2022/01/18	5	63.40	0	0.00	62.90	5	5,865	0.09%
2022/01/17	0	0.00	0.7	63.40	63.40	-0.7	5,950	-0.01%
2022/01/14	32.1	63.09	28	62.23	62.20	4.1	5,988	0.07%
2022/01/13	0	0.00	2	63.85	64.40	-2	6,069	-0.03%
2022/01/12	4	63.30	14	63.51	63.30	-10	6,249	-0.16%
2022/01/11	0	0.00	0.3	64.11	63.80	-0.3	6,317	0.00%
2022/01/10	3	64.57	2	64.70	65.10	1	6,454	0.02%
2022/01/07	5	63.44	5	64.06	64.10	0	6,517	0.00%
2022/01/06	2	64.40	2	64.70	64.50	0	6,596	0.00%
2022/01/05	1.1	66.09	0	0.00	65.60	1.1	6,579	0.02%
2022/01/04	1	66.70	0	0.00	66.70	1	6,641	0.02%
2022/01/03	7	66.74	6	68.70	66.70	1	6,626	0.02%
2021/12/30	0	0.00	2	68.70	69.30	-2	6,563	-0.03%
2021/12/29	6	68.97	1	69.40	68.70	5	6,551	0.08%
2021/12/28	6	69.30	0	69.00	69.00	6	6,531	0.09%
2021/12/27	25	68.36	1	69.70	67.70	24	6,511	0.37%
2021/12/24	10	69.40	41	70.05	69.70	-31	6,496	-0.48%
2021/12/23	2	67.60	15	68.30	69.50	-13	6,442	-0.20%
2021/12/22	2	67.80	2	67.80	68.00	0	6,418	0.00%
2021/12/21	11	67.77	2	67.40	68.20	9	6,419	0.14%
2021/12/20	0	0.00	9	68.23	67.50	-9	6,401	-0.14%
2021/12/17	10	69.04	9	69.57	68.70	1	6,382	0.02%
2021/12/16	7	68.64	5	68.44	68.20	2	6,318	0.03%
2021/12/15	22	68.29	8	68.75	68.60	14	6,313	0.22%
2021/12/14	28.2	67.02	50	67.45	67.10	-21.9	6,273	-0.35%
2021/12/13	13.2	70.55	14	69.96	69.70	-0.9	6,165	-0.01%
2021/12/10	24	70.07	32.4	70.43	70.80	-8.4	6,084	-0.14%
2021/12/09	18	69.26	6	69.47	68.50	12	5,997	0.20%
2021/12/08	39	69.34	23	70.20	69.40	16	5,971	0.27%
2021/12/07	0	0.00	21	66.37	66.90	-21	5,807	-0.36%
2021/12/06	15	66.41	1	68.00	66.50	14	5,762	0.24%
2021/12/03	15.2	64.47	24	65.04	64.80	-8.8	5,677	-0.15%
2021/12/02	11	64.30	11.5	63.72	63.50	-0.5	5,634	-0.01%
2021/12/01	5	63.88	4	64.25	63.90	1	5,592	0.02%
2021/11/30	2	64.45	7	64.83	65.00	-5	5,538	-0.09%
2021/11/29	16.2	67.57	18	65.19	63.00	-1.8	5,439	-0.03%
2021/11/26	10.1	70.21	24	70.38	70.00	-13.9	5,179	-0.27%
2021/11/25	29	71.60	32	73.04	69.30	-3	4,926	-0.06%
2021/11/24	15	68.64	16.3	70.09	71.30	-1.3	4,472	-0.03%
2021/11/23	20	67.22	10	67.99	64.90	10	4,251	0.24%
2021/11/22	15	66.66	2.2	66.33	66.20	12.8	4,111	0.31%
2021/11/19	37	63.55	13.5	63.19	63.80	23.6	3,932	0.60%
2021/11/18	14	63.19	11.3	63.78	63.90	2.7	3,809	0.07%
2021/11/17	1	58.30	0	0.00	58.30	1	3,593	0.03%
2021/11/16	5	58.56	1	58.00	57.80	4	3,587	0.11%
2021/11/15	1	58.40	0	0.00	58.10	1	3,579	0.03%
2021/11/12	0	0.00	1	59.00	58.70	-1	3,574	-0.03%
2021/11/10	4	58.70	4	58.10	58.00	0	3,529	0.00%
2021/11/09	7	58.50	6	58.97	58.90	1	3,510	0.03%
2021/11/08	0.2	58.30	1	58.50	58.10	-0.9	3,499	-0.02%
2021/11/05	6	58.00	4	57.90	57.60	2	3,477	0.06%
2021/11/04	4	58.58	12	58.37	57.80	-8	3,467	-0.23%
2021/11/03	21	59.81	14	58.91	59.20	7	3,440	0.20%
2021/11/02	4	61.90	6.8	62.73	62.70	-2.8	3,312	-0.08%
2021/11/01	36.3	62.55	31.8	62.32	61.50	4.5	3,247	0.14%
2021/10/29	49	65.08	47.2	64.17	63.30	1.8	3,103	0.06%
2021/10/28	4	61.90	27.7	63.92	64.00	-23.7	2,621	-0.90%
2021/10/27	3	60.00	10.5	59.24	58.20	-7.5	2,493	-0.30%
2021/10/26	14	62.05	9.1	61.50	61.00	4.9	2,437	0.20%
2021/10/25	16	62.24	17	62.62	63.00	-1	2,406	-0.04%
2021/10/22	6.3	60.56	11	61.05	61.20	-4.8	2,331	-0.20%
2021/10/21	23	60.03	21	59.53	60.90	2	2,293	0.09%
2021/10/20	14	61.11	12	61.41	60.40	2	2,166	0.09%
2021/10/19	19	58.78	12	58.71	59.40	7	1,977	0.35%
2021/10/18	29.1	58.62	46.3	59.01	59.00	-17.2	1,915	-0.90%
2021/10/15	6	56.35	18	56.22	56.60	-12	1,779	-0.67%
2021/10/14	21.1	54.79	15	54.47	55.10	6.1	1,753	0.35%
2021/10/13	3	52.33	3	51.80	52.10	0	1,632	0.00%
2021/10/12	9	53.84	22	54.17	52.90	-13	1,622	-0.80%
2021/10/06	0	0.00	3	51.00	51.20	-3	1,587	-0.19%
2021/10/05	2	51.25	4	50.33	51.30	-2	1,623	-0.12%
2021/10/04	14	52.49	0	0.00	52.20	14	1,630	0.86%
2021/10/01	1	53.00	4	52.20	52.80	-3	1,631	-0.18%
2021/09/29	7	53.73	0	0.00	53.00	7	1,673	0.42%
2021/09/28	8	54.71	5	54.56	54.50	3	1,684	0.18%
2021/09/23	5	59.82	9	59.71	58.30	-4	1,736	-0.23%
2021/09/22	5	57.74	0	0.00	57.50	5	1,703	0.29%
2021/09/16	1	58.70	0	0.00	58.30	1	1,720	0.06%
2021/09/15	14	57.56	0	0.00	57.70	14	1,708	0.82%
2021/09/14	10	58.28	3	58.27	57.30	7	1,713	0.41%
2021/09/13	2	59.70	6	57.93	58.70	-4	1,711	-0.23%
2021/09/10	0	0.00	2	56.00	56.00	-2	1,680	-0.12%
2021/09/09	5	55.80	5	55.74	56.10	0	1,709	0.00%
2021/09/08	3	56.20	0	0.00	55.20	3	1,713	0.18%
2021/09/07	3	56.87	1	56.40	56.40	2	1,729	0.12%
2021/09/03	0	0.00	11	56.03	56.10	-11	1,881	-0.58%
2021/09/02	5	55.90	0.5	55.50	55.40	4.5	2,072	0.22%
2021/09/01	9.1	55.35	0	0.00	55.30	9.1	2,201	0.41%
2021/08/31	0	0.00	2	54.80	54.70	-2	2,215	-0.09%
2021/08/30	7	55.97	5	55.40	55.10	2	2,242	0.09%
2021/08/27	13.2	57.33	12	57.30	55.80	1.2	2,323	0.05%
2021/08/26	1	56.30	1.3	58.30	58.30	-0.3	2,243	-0.01%
2021/08/24	0	0.00	3.1	52.24	53.00	-3.1	2,236	-0.14%
2021/08/23	1	52.00	11	52.20	52.00	-10	2,252	-0.44%
2021/08/18	1	53.22	1	53.90	53.80	0	2,362	0.00%
2021/08/16	0	54.20	0	0.00	54.00	0	2,384	0.00%
2021/08/13	0.1	55.00	0	0.00	54.70	0.1	2,409	0.00%
2021/08/11	0	54.30	0	0.00	54.60	0	2,452	0.00%
2021/08/10	4	55.98	0	0.00	55.50	4	2,511	0.16%
2021/08/09	3.2	56.98	4	56.70	56.30	-0.8	2,641	-0.03%
2021/08/06	2.1	58.80	1	58.00	58.00	1.1	2,704	0.04%
2021/08/05	3	59.26	0	0.00	58.40	3	2,862	0.11%
2021/08/04	0	58.30	0	0.00	58.20	0	3,099	0.00%
2021/08/02	1	57.69	1	57.80	57.50	0	3,214	0.00%
2021/07/30	2	57.00	0	0.00	57.30	2	3,286	0.06%
2021/07/27	2	56.20	0	0.00	56.00	2	3,297	0.06%
2021/07/26	6	56.82	1	56.50	56.70	5	3,396	0.15%
2021/07/21	4	57.48	5	57.66	57.00	-1	3,631	-0.03%
2021/07/20	1.1	60.74	1	59.50	58.00	0.1	3,641	0.00%
2021/07/16	0.1	58.66	1	58.70	58.20	-0.9	3,653	-0.03%
2021/07/15	2	59.40	1	59.20	58.70	1	3,676	0.03%
2021/07/14	0	0.00	3	57.87	58.50	-3	3,688	-0.08%
2021/07/13	2.1	58.85	0	0.00	58.30	2.1	3,696	0.06%
2021/07/12	0	0.00	6	58.78	60.10	-6	3,693	-0.16%
2021/07/09	1	58.00	1	58.40	58.00	0	3,666	0.00%
2021/07/08	0	58.00	1	58.20	58.00	-1	3,701	-0.03%
2021/07/07	3.2	58.40	2	59.00	58.10	1.2	3,727	0.03%
2021/07/06	0	58.80	1	59.40	58.80	-1	3,746	-0.03%
2021/07/05	0	59.80	0	0.00	59.90	0	3,774	0.00%
2021/07/02	0	60.00	1	60.40	60.30	-1	3,778	-0.03%
2021/07/01	13	61.12	13	60.62	60.40	0	3,785	0.00%
2021/06/30	19.1	60.18	16	60.38	61.50	3.1	3,783	0.08%
2021/06/29	30	60.97	32	60.18	59.90	-2	3,781	-0.05%
2021/06/28	12	61.31	9	61.79	61.20	3	3,809	0.08%
2021/06/25	3	60.30	0	0.00	60.30	3	3,848	0.08%
2021/06/24	0	0.00	1	60.00	60.30	-1	4,107	-0.02%
2021/06/22	1	59.00	0	0.00	59.40	1	4,155	0.02%
2021/06/21	0	0.00	4	59.58	59.70	-4	4,258	-0.09%
2021/06/18	1	61.50	0	0.00	61.50	1	4,316	0.02%
2021/06/17	0	0.00	2	60.90	60.80	-2	4,340	-0.05%
2021/06/16	2	61.20	2	60.60	60.60	0	4,393	0.00%
2021/06/15	5	60.82	3	61.53	61.30	2	4,414	0.05%
2021/06/11	34	64.69	7	63.41	61.70	27	4,422	0.61%
2021/06/10	11	64.09	22.1	64.23	65.20	-11.1	4,338	-0.26%
2021/06/09	3.1	61.62	1	60.00	61.30	2.1	4,292	0.05%
2021/06/08	5	58.88	0	0.00	58.80	5	4,213	0.12%
2021/06/07	10.1	59.00	3	59.17	58.80	7.1	4,292	0.17%
2021/06/04	3	59.37	23	58.30	59.00	-20	4,314	-0.46%
2021/06/03	15	56.97	18	57.40	57.20	-3	4,297	-0.07%
2021/06/02	18	57.14	15	57.17	56.40	3	4,387	0.07%
2021/06/01	2	56.50	2	56.80	57.10	0	4,669	0.00%
2021/05/31	8	56.20	9	56.51	55.90	-1	4,739	-0.02%
2021/05/28	10	56.59	9	56.90	56.70	1	4,933	0.02%
2021/05/27	12	58.45	2	58.55	56.70	10	5,072	0.20%
2021/05/26	12	57.59	22	57.13	58.00	-10	5,281	-0.19%
2021/05/25	11	56.36	11	56.41	56.00	0	5,932	0.00%
2021/05/24	9	56.32	19	56.23	56.00	-10	6,253	-0.16%
2021/05/21	13	55.92	14	56.39	56.10	-1	6,850	-0.01%
2021/05/20	26	56.53	24	57.13	55.30	2	6,931	0.03%
2021/05/19	19.1	56.40	14	56.80	56.30	5.1	7,104	0.07%
2021/05/18	61.2	56.55	58.1	55.98	56.80	3.2	7,124	0.04%
2021/05/17	48.1	58.13	50	59.34	55.10	-1.9	7,179	-0.03%
2021/05/14	23	61.64	24	61.43	61.00	-1	7,191	-0.01%
2021/05/13	62.1	63.37	61.6	63.37	62.00	0.5	7,125	0.01%
2021/05/12	42.1	64.66	46	65.10	61.60	-4	7,022	-0.06%
2021/05/11	43	63.57	43	63.96	62.20	0	6,779	0.00%
2021/05/10	55	64.37	62	64.59	63.80	-7	6,730	-0.10%
2021/05/07	12	62.41	14	62.49	64.80	-2	6,707	-0.03%
2021/05/06	3	61.07	0	0.00	60.10	3	6,690	0.04%
2021/05/05	1	62.20	3	61.97	61.50	-2	6,721	-0.03%
2021/05/04	37	63.40	37	62.93	61.80	0	6,735	0.00%
2021/05/03	29	66.60	33.5	66.59	65.10	-4.5	6,708	-0.07%
2021/04/29	23	65.10	5.1	65.49	65.00	17.9	6,634	0.27%
2021/04/28	4	63.75	8	64.78	63.70	-4	6,579	-0.06%
2021/04/27	4	62.05	5	61.02	64.90	-1	6,491	-0.02%
2021/04/26	5	59.40	12	59.28	59.00	-7	6,475	-0.11%
2021/04/23	0	60.50	0	0.00	60.00	0	6,537	0.00%
2021/04/22	2.5	62.96	4	62.80	61.00	-1.5	6,591	-0.02%
2021/04/21	10	64.28	0	0.00	63.60	10	6,617	0.15%
2021/04/20	0.1	63.20	2	62.35	63.10	-1.9	6,635	-0.03%
2021/04/19	0	0.00	4	63.40	63.00	-4	6,668	-0.06%
2021/04/16	5	64.68	4	64.73	64.60	1	6,663	0.02%
2021/04/15	3	64.77	0	0.00	64.70	3	6,662	0.05%
2021/04/14	12	66.85	15.5	64.44	64.80	-3.4	6,665	-0.05%
2021/04/13	1	68.20	2	68.70	67.00	-1	6,646	-0.02%
2021/04/12	3	68.13	5.1	68.04	68.30	-2.1	6,637	-0.03%
2021/04/09	6	67.75	2	67.60	67.60	4	6,640	0.06%
2021/04/08	4	66.75	5	66.72	66.90	-1	6,677	-0.01%
2021/04/07	3	67.23	0	0.00	67.30	3	6,690	0.04%
2021/04/06	3	67.70	4.3	67.57	67.70	-1.3	6,743	-0.02%
2021/04/01	5.3	69.25	6.1	68.70	68.80	-0.8	6,775	-0.01%
2021/03/31	28.1	69.62	28.2	68.82	68.60	-0.1	6,770	0.00%
2021/03/30	8.6	70.01	7	69.64	69.70	1.6	6,740	0.02%
2021/03/29	39	71.25	32	71.57	70.50	7	6,726	0.10%
2021/03/26	0	0.00	2	67.70	67.40	-2	6,538	-0.03%
2021/03/25	12	68.35	48	68.41	67.30	-36	6,550	-0.55%
2021/03/24	54	69.19	40	69.02	68.00	14	6,543	0.21%
2021/03/23	35.1	67.28	35	67.95	67.00	0.1	6,627	0.00%
2021/03/22	11	66.05	17	66.44	66.50	-6	6,765	-0.09%
2021/03/19	6	69.30	42	68.76	67.90	-36	6,757	-0.53%
2021/03/18	36	70.05	16	70.11	69.40	20	6,861	0.29%
2021/03/17	13	69.90	12	69.58	69.40	1	6,941	0.01%
2021/03/16	33	70.42	0	0.00	70.00	33	6,999	0.47%
2021/03/15	5	73.98	1	72.20	70.30	4	6,972	0.06%
2021/03/12	16	70.33	34.4	70.24	69.70	-18.4	6,925	-0.27%
2021/03/11	10	70.57	8	70.63	69.80	2	6,910	0.03%
2021/03/10	6	69.37	5	68.84	68.60	1	6,834	0.01%
2021/03/09	12	69.55	11.4	69.61	68.70	0.6	6,805	0.01%
2021/03/08	11	70.31	37	69.62	69.60	-26	6,767	-0.38%
2021/03/05	19	71.58	19	72.75	71.20	0	6,717	0.00%
2021/03/04	29	71.08	33	71.08	69.50	-4	6,556	-0.06%
2021/03/03	20	71.44	13	71.65	70.70	7	6,510	0.11%
2021/03/02	25	71.20	18	70.22	68.50	7	6,312	0.11%
2021/02/26	53	72.87	59	72.63	72.30	-6	6,183	-0.10%
2021/02/25	85.1	78.81	52	77.16	73.50	33.1	5,946	0.56%
2021/02/24	15	69.44	40	71.62	75.00	-25	5,262	-0.48%
2021/02/23	105	72.34	69.3	72.44	68.20	35.7	4,942	0.72%	大買/
2021/02/22	3	69.77	8	69.90	69.90	-5	4,372	-0.11%
2021/02/19	8.3	61.15	13	62.62	63.60	-4.7	4,321	-0.11%
2021/02/18	10	58.27	2	58.70	57.90	8	4,168	0.19%
2021/02/17	16	60.92	15	59.04	57.50	1	4,151	0.02%
2021/02/05	3	60.10	3	58.80	60.70	0	4,074	0.00%
2021/02/04	0	0.00	4	55.48	55.20	-4	3,987	-0.10%
2021/02/03	2	56.75	0	0.00	55.40	2	4,012	0.05%
2021/02/02	1	53.40	3	53.80	55.40	-2	4,007	-0.05%
2021/01/29	4	55.10	11	56.05	55.70	-7	4,022	-0.17%
2021/01/28	12	54.43	1	53.80	57.00	11	4,039	0.27%
2021/01/27	1	55.90	1	55.40	55.10	0	4,060	0.00%
2021/01/26	11	57.40	11	56.49	55.60	0	4,046	0.00%
2021/01/25	1	57.50	1	57.70	57.60	0	4,041	0.00%
2021/01/22	1	58.40	1	58.50	57.50	0	4,043	0.00%
2021/01/21	1	58.00	4	58.80	58.50	-3	4,064	-0.07%
2021/01/20	9	59.01	2	58.90	58.50	7	4,191	0.17%
2021/01/19	8	59.39	0	0.00	59.00	8	4,206	0.19%
2021/01/18	8	60.29	3	59.50	59.50	5	4,292	0.12%
2021/01/15	3.2	58.73	2	60.35	58.30	1.2	4,242	0.03%
2021/01/14	10.1	58.70	23.5	58.45	58.20	-13.4	4,190	-0.32%
2021/01/13	18.1	60.04	13	59.88	59.60	5.1	4,159	0.12%
2021/01/12	6.1	61.78	13	61.64	60.40	-6.9	4,167	-0.17%
2021/01/11	8	60.95	4	60.45	60.40	4	4,123	0.10%
2021/01/08	1	62.00	0	0.00	61.70	1	4,117	0.02%
2021/01/07	3	63.73	4	63.83	62.50	-1	4,142	-0.02%
2021/01/06	4.1	62.96	1	63.50	62.50	3.1	4,144	0.07%
2021/01/05	2	65.00	3	64.97	64.50	-1	4,131	-0.02%
2021/01/04	0	0.00	7	65.43	65.10	-7	4,120	-0.17%
2020/12/31	16	69.20	16	68.10	68.00	0	4,093	0.00%
2020/12/30	2	68.45	3	68.67	68.00	-1	4,020	-0.02%
2020/12/29	7	68.47	7	67.74	67.50	0	4,001	0.00%
2020/12/28	10.2	66.88	13	67.23	67.10	-2.8	3,951	-0.07%
2020/12/25	6.1	65.38	5	65.94	65.00	1.1	3,926	0.03%
2020/12/24	0	0.00	1	65.00	64.60	-1	3,975	-0.03%
2020/12/23	8	67.63	9	67.30	65.70	-1	4,092	-0.02%
2020/12/22	5	66.16	3	64.57	67.20	2	4,277	0.05%
2020/12/21	17	66.55	20	64.66	64.40	-3	4,352	-0.07%
2020/12/18	1	67.30	3	66.43	66.10	-2	4,379	-0.05%
2020/12/17	20	69.67	23	68.93	66.50	-3	4,481	-0.07%
2020/12/16	3	65.57	21	67.53	68.70	-18	4,520	-0.40%
2020/12/15	29	64.83	11	63.29	63.10	18	4,462	0.40%
2020/12/14	9.1	67.72	9	68.28	67.00	0.1	4,441	0.00%
2020/12/11	8	62.80	13	63.04	64.40	-5	4,329	-0.12%
2020/12/10	8	59.91	10	60.22	58.60	-2	4,297	-0.05%
2020/12/09	1	62.70	2	62.85	63.00	-1	4,236	-0.02%
2020/12/08	11.5	64.43	10	63.44	63.10	1.5	4,249	0.04%
2020/12/07	5	67.32	0	0.00	66.80	5	4,188	0.12%
2020/12/04	21.2	68.67	8	68.70	68.80	13.2	4,222	0.31%
2020/12/03	1	69.10	8	69.04	68.90	-7	4,338	-0.16%
2020/12/02	8	70.39	8	70.70	69.80	0	4,429	0.00%
2020/12/01	2	71.85	6	72.40	71.40	-4	4,455	-0.09%
2020/11/30	4	71.65	21	71.90	75.00	-17	4,491	-0.38%
2020/11/27	0	0.00	14	69.96	70.50	-14	4,395	-0.32%
2020/11/26	4	68.00	6	68.20	68.30	-2	4,415	-0.05%
2020/11/25	4	68.90	11.8	68.51	68.30	-7.8	4,450	-0.17%
2020/11/24	5	69.16	16.1	69.17	68.30	-11.1	4,468	-0.25%
2020/11/23	9	70.12	3	70.13	69.80	6	4,558	0.13%
2020/11/20	6	70.13	16	69.98	69.80	-10	4,668	-0.21%
2020/11/19	4	71.45	4	70.88	70.60	0	4,729	0.00%
2020/11/18	8	71.55	5	71.96	71.70	3	4,788	0.06%
2020/11/17	1	69.00	8	69.69	70.50	-7	4,781	-0.15%
2020/11/16	5	69.24	1	68.70	68.50	4	4,748	0.08%
2020/11/13	2	68.50	26.2	67.91	69.20	-24.2	4,768	-0.51%
2020/11/12	32	69.43	43	67.49	67.20	-11	4,766	-0.23%
2020/11/11	6	70.47	3	70.10	70.20	3	4,713	0.06%
2020/11/10	16	70.77	24	69.62	69.20	-8	4,693	-0.17%
2020/11/09	5	73.16	23	73.17	71.50	-18	4,680	-0.38%
2020/11/06	0	0.00	2	72.70	73.00	-2	4,700	-0.04%
2020/11/05	0	0.00	4	73.70	72.00	-4	4,700	-0.09%
2020/11/04	26	70.79	24	70.80	71.90	2	4,685	0.04%
2020/11/03	6	72.05	4	71.55	71.50	2	4,760	0.04%
2020/11/02	7	72.43	3	72.50	72.50	4	5,048	0.08%
2020/10/30	3.1	71.94	0	0.00	72.30	3.1	5,295	0.06%
2020/10/29	4	72.33	0	0.00	73.60	4	5,566	0.07%
2020/10/28	24	75.47	14	73.84	73.30	10	5,642	0.18%
2020/10/27	12	74.23	4	74.28	73.80	8	5,492	0.15%
2020/10/26	45	75.07	10	74.74	73.90	35	5,455	0.64%
2020/10/23	4	78.75	2.1	79.54	78.20	1.9	5,465	0.03%
2020/10/22	14	79.34	9	78.32	78.00	5	5,513	0.09%
2020/10/21	7	81.59	7	80.80	80.00	0	5,565	0.00%
2020/10/20	38	81.96	36	82.31	81.30	2	5,594	0.04%
2020/10/19	2	80.20	3	80.57	80.50	-1	5,741	-0.02%
2020/10/16	3	80.37	6	80.53	80.00	-3	5,794	-0.05%
2020/10/15	16	79.44	3	78.27	78.50	13	5,974	0.22%
2020/10/14	2	81.40	8	81.08	80.70	-6	5,932	-0.10%
2020/10/13	4	81.15	11	81.39	81.80	-7	5,952	-0.12%
2020/10/12	11.1	83.79	3	82.77	82.00	8.1	6,171	0.13%
2020/10/08	1	82.50	2	84.50	83.80	-1	6,154	-0.02%
2020/10/07	2	82.95	3	83.30	82.10	-1	6,126	-0.02%
2020/10/06	5	83.28	1	82.20	82.60	4	6,154	0.06%
2020/10/05	6	83.20	4	84.10	83.20	2	6,329	0.03%
2020/09/30	7.1	84.84	9	84.70	84.50	-1.9	6,296	-0.03%
2020/09/29	38.2	85.18	55	85.59	83.10	-16.9	6,250	-0.27%
2020/09/28	67.4	88.36	56	88.37	86.60	11.4	6,179	0.18%
2020/09/25	26	88.88	32.1	89.47	89.80	-6.1	6,085	-0.10%
2020/09/24	20	85.54	62.5	85.65	87.00	-42.5	5,943	-0.72%
2020/09/23	31	82.56	27	82.85	82.10	4	5,835	0.07%
2020/09/22	45	84.02	43	82.57	82.00	2	5,850	0.03%
2020/09/21	53	88.06	34	88.27	87.60	19	5,772	0.33%
2020/09/18	15	79.37	34	81.47	84.30	-19	5,617	-0.34%
2020/09/17	19	76.91	14	77.22	76.70	5	5,538	0.09%
2020/09/16	29	77.02	24	77.23	76.20	5	5,639	0.09%
2020/09/15	10	75.96	10	76.35	77.90	0	5,859	0.00%
2020/09/14	11	71.60	13	72.72	73.20	-2	6,484	-0.03%
2020/09/11	8	74.59	19	73.76	72.50	-11	6,448	-0.17%
2020/09/10	4	75.90	9	75.92	74.20	-5	6,403	-0.08%
2020/09/09	19	77.05	6	77.03	76.20	13	6,357	0.20%
2020/09/08	6	73.33	9	73.20	79.50	-3	6,465	-0.05%
2020/09/07	14.2	77.54	9	76.87	73.70	5.2	6,794	0.08%
2020/09/04	2	79.45	0	0.00	79.60	2	6,897	0.03%
2020/09/03	24	81.67	49	82.02	81.10	-25	7,026	-0.36%
2020/09/02	13.2	84.40	10	83.40	83.20	3.2	7,141	0.04%
2020/09/01	3	83.07	6	82.77	82.40	-3	7,202	-0.04%
2020/08/31	35.2	85.92	25	85.68	84.80	10.2	7,385	0.14%
2020/08/28	29	86.58	24	86.91	85.90	5	7,430	0.07%
2020/08/27	39	87.54	32.1	87.81	86.00	6.9	7,414	0.09%
2020/08/26	19	87.07	41	88.90	90.00	-22	7,324	-0.30%
2020/08/25	13	84.14	12	84.77	84.00	1	7,237	0.01%
2020/08/24	10.1	89.64	1	91.10	87.50	9.1	7,179	0.13%
2020/08/21	1	88.00	9	82.00	88.10	-8	7,111	-0.11%
2020/08/20	3.1	85.50	3	96.63	85.50	0.1	7,105	0.00%
2020/08/19	6	94.88	7	95.14	95.00	-1	7,134	-0.01%
2020/08/18	2	89.75	25	90.73	92.00	-23	7,195	-0.32%
2020/08/17	0.5	87.50	4	88.67	87.60	-3.5	7,159	-0.05%
2020/08/14	2	86.00	6	86.20	86.30	-4	7,602	-0.05%
2020/08/13	7	83.00	1	85.00	84.00	6	7,629	0.08%
2020/08/12	24.4	88.31	5.4	89.40	89.90	19	7,628	0.25%
2020/08/11	6	86.67	16	86.00	83.00	-10	7,683	-0.13%
2020/08/10	7	88.03	2	89.15	89.40	5	7,876	0.06%
2020/08/07	49.5	87.88	14	89.09	88.40	35.5	7,921	0.45%
2020/08/06	49	95.04	36.3	92.43	88.90	12.7	7,784	0.16%
2020/08/05	41.3	95.22	24.4	95.16	97.30	16.9	7,510	0.23%
2020/08/04	30	85.31	42.4	86.05	88.70	-12.4	7,303	-0.17%
2020/08/03	28	78.86	24	80.40	80.70	4	7,057	0.06%
2020/07/31	2	73.40	5	73.40	73.40	-3	7,025	-0.04%
2020/07/30	4	66.80	1	66.80	66.80	3	7,119	0.04%
2020/07/29	7	59.86	28	60.82	60.80	-21	7,196	-0.29%
2020/07/28	7	63.87	4	63.70	63.70	3	7,102	0.04%
2020/07/27	3	70.70	1	70.70	70.70	2	7,029	0.03%
2020/07/24	8	78.95	7.5	79.17	78.50	0.5	6,962	0.01%
2020/07/23	16	78.17	15	73.78	83.50	1	6,935	0.02%
2020/07/22	0	0.00	15	76.20	76.20	-15	6,797	-0.22%
2020/07/21	31	69.30	16	69.30	69.30	15	6,840	0.22%
2020/07/20	1	77.00	0	0.00	77.00	1	6,699	0.01%
2020/07/17	3.1	85.50	1	85.50	85.50	2.1	6,832	0.03%
2020/07/16	12	99.42	32	95.83	95.00	-20	7,106	-0.28%
2020/07/15	1	105.50	0	0.00	105.50	1	6,884	0.01%
2020/07/13	13	130.00	5	130.00	130.00	8	6,907	0.12%
2020/07/10	13	152.12	14	138.50	144.00	-1	6,869	-0.01%
2020/07/09	1	145.00	0	0.00	145.00	1	6,673	0.01%
2020/07/07	2	120.00	0.1	120.00	120.00	1.9	6,671	0.03%
2020/07/06	15	109.27	0	0.00	109.50	15	6,653	0.23%
2020/07/03	13	99.70	14	99.39	99.70	-1	6,600	-0.02%
2020/07/02	4	90.03	6	90.63	90.70	-2	6,491	-0.03%
2020/07/01	10	79.25	10	82.33	82.50	0	6,443	0.00%
2020/06/30	4	71.25	11	74.45	75.00	-7	6,365	-0.11%
2020/06/29	25	68.60	12	67.63	69.00	13	6,295	0.21%
2020/06/24	18	63.22	1	64.80	62.80	17	6,200	0.27%
2020/06/23	9	61.67	30	60.67	60.50	-21	6,119	-0.34%
2020/06/22	34	62.50	8	63.21	63.40	26	5,992	0.43%
2020/06/19	66	56.62	52.7	57.57	57.70	13.3	5,721	0.23%
2020/06/18	0	0.00	7	52.50	52.50	-7	5,004	-0.14%
2020/06/17	0	0.00	9.9	47.75	47.75	-9.9	5,011	-0.20%
2020/06/16	0	0.00	8	43.45	43.45	-8	5,058	-0.16%
2020/06/12	65	38.78	15	38.83	39.50	50	5,061	0.99%
2020/06/11	90	43.49	79	44.72	40.00	11	4,892	0.22%
2020/06/10	36	40.49	76.6	42.04	43.45	-40.6	4,432	-0.92%
2020/06/09	52	39.75	20	39.73	39.50	32	4,238	0.75%
2020/06/08	44	38.76	24	37.40	39.35	20	4,075	0.49%
2020/06/05	15	36.04	35.1	36.01	36.95	-20.1	3,890	-0.52%
2020/06/04	45	36.60	25	36.76	36.45	20	3,811	0.52%
2020/06/03	0	0.00	42.5	35.08	35.20	-42.5	3,625	-1.17%
2020/06/02	9	31.58	3	31.22	32.00	6	3,549	0.17%
2020/06/01	0	0.00	1	31.20	31.55	-1	3,507	-0.03%
2020/05/29	1	31.65	6	31.65	31.00	-5	3,477	-0.14%
2020/05/28	2	28.60	2.1	28.70	28.80	-0.1	3,430	0.00%
2020/05/27	0	0.00	10	26.90	28.00	-10	3,416	-0.29%
2020/05/26	13	30.78	4	29.98	29.50	9	3,390	0.27%
2020/05/25	31	31.80	3	30.85	31.50	28	3,372	0.83%
2020/05/22	8	30.75	47.5	28.34	31.50	-39.5	3,336	-1.18%
2020/05/21	3	30.25	18	30.25	30.25	-15	3,227	-0.46%
2020/05/20	58.9	34.24	507	34.85	33.60	-448.1	3,205	-13.98%	大賣/鉅額交易
2020/05/19	20	32.20	0	0.00	32.20	20	2,740	0.73%
2020/05/18	2	29.30	0	0.00	29.30	2	2,687	0.07%
2020/05/15	32	26.48	3	26.65	26.65	29	2,638	1.10%
2020/05/14	6	23.33	34	24.05	24.25	-28	2,507	-1.12%
2020/05/13	1	21.85	4	21.98	22.05	-3	2,282	-0.13%
2020/05/12	0	0.00	1	19.85	20.05	-1	2,200	-0.05%
2020/05/11	5	21.04	2	20.88	20.20	3	2,204	0.14%
2020/05/08	7	21.93	3	21.37	21.15	4	2,175	0.18%
2020/05/07	6	21.64	1	22.10	22.10	5	2,105	0.24%
2020/05/06	26.1	22.30	8.1	22.49	22.00	18	2,043	0.88%
2020/05/05	13	22.03	7	22.30	22.25	6	1,938	0.31%
2020/05/04	4	20.95	24	21.09	21.35	-20	1,830	-1.09%
2020/04/29	0	0.00	2	19.10	19.10	-2	1,712	-0.12%
2020/04/28	2	18.60	2	18.70	18.60	0	1,690	0.00%
2020/04/27	2.1	18.95	0	0.00	18.90	2.1	1,676	0.13%
2020/04/24	9	19.17	9	18.90	19.30	0	1,636	0.00%
2020/04/23	14	17.96	17	17.42	19.50	-3	1,568	-0.19%
2020/04/22	8.2	18.51	4	18.15	18.05	4.2	1,451	0.29%
2020/04/21	14	19.63	7	19.46	19.35	7	1,382	0.51%
2020/04/20	16.5	20.06	19	20.10	20.10	-2.5	1,250	-0.20%
2020/04/17	0	0.00	5	18.30	18.30	-5	943	-0.53%
2020/04/16	0	0.00	2	16.65	16.65	-2	938	-0.21%
2020/04/13	0	0.00	2	13.40	13.40	-2	908	-0.22%
2020/03/26	0	0.00	1	12.70	12.70	-1	891	-0.11%
2020/03/19	1	11.70	7	12.00	12.05	-6	862	-0.70%
2020/03/13	4	12.85	10	13.00	13.20	-6	796	-0.75%
2020/03/12	13	14.39	3	14.63	14.10	10	776	1.29%
2020/03/11	0	0.00	23	15.17	15.10	-23	764	-3.01%
2020/03/10	10	14.63	0	0.00	15.05	10	777	1.29%
2020/03/09	8	15.32	14	15.17	15.50	-6	750	-0.80%
2020/03/06	0	0.00	7	14.90	14.90	-7	682	-1.03%
2020/02/26	9	14.89	0	0.00	14.80	9	636	1.41%
2020/02/18	2	14.15	0	0.00	14.10	2	642	0.31%
2020/02/17	1	14.20	0	0.00	14.15	1	639	0.16%
2020/02/12	1	14.90	1	14.80	14.60	0	626	0.00%
2020/02/07	0	0.00	0	13.90	13.95	0	577	0.00%
2020/02/06	0.1	13.95	0	0.00	14.00	0.1	574	0.02%
2020/01/30	0	0.00	4	13.85	14.00	-4	548	-0.73%
2020/01/20	0	0.00	0	14.05	14.05	0	531	0.00%
2020/01/16	7	14.06	0	0.00	14.10	7	527	1.33%
2020/01/15	0	0.00	18	14.19	14.10	-18	526	-3.42%
2020/01/13	9	14.16	0	0.00	14.20	9	518	1.74%
2020/01/10	0	0.00	0	14.75	14.85	0	495	0.00%
2020/01/09	1	14.45	0	0.00	14.50	1	481	0.21%
2020/01/08	17	14.40	0	0.00	14.30	17	485	3.51%
2019/12/27	0.2	14.65	0	0.00	14.65	0.2	482	0.05%
2019/12/13	0.1	14.40	0	0.00	14.45	0.1	528	0.02%
2019/12/06	2	15.05	2	14.95	14.95	0	498	0.00%
2019/12/05	10	14.69	3	15.00	15.30	7	477	1.47%
2019/12/03	0	0.00	1	14.20	14.25	-1	432	-0.23%
2019/12/02	0	0.00	5	14.30	14.30	-5	431	-1.16%
2019/11/22	1	14.55	0	0.00	14.40	1	413	0.24%
2019/11/14	3	13.40	0	0.00	13.35	3	347	0.86%
2019/11/04	0	0.00	1	13.25	13.30	-1	346	-0.29%
2019/10/01	0	0.00	20	13.90	13.80	-20	533	-3.75%
2019/09/27	0	0.00	10	13.90	13.90	-10	532	-1.88%
2019/09/26	0	0.00	1	14.60	14.30	-1	524	-0.19%
2019/09/25	20	14.54	0	0.00	14.50	20	512	3.90%
2019/09/18	0	0.00	2	14.15	14.05	-2	500	-0.40%
2019/08/30	2	13.60	0	0.00	13.60	2	487	0.41%
2019/08/19	2	13.30	0	0.00	13.40	2	466	0.43%
2019/08/16	2	13.40	21	13.30	13.35	-19	466	-4.07%
2019/08/12	2	13.30	0	0.00	13.25	2	467	0.43%
2019/08/05	2	13.30	0	0.00	13.30	2	475	0.42%
2019/07/30	22.7	14.05	0	0.00	13.75	22.7	470	4.83%
2019/07/29	5	14.11	0	0.00	14.05	5	464	1.08%
2019/07/26	0	0.00	1	14.10	14.10	-1	465	-0.21%
2019/07/25	0.3	14.05	0	0.00	14.05	0.3	461	0.06%
2019/07/23	0	0.00	2	14.25	14.20	-2	453	-0.44%
2019/07/19	0	0.00	2	14.25	14.25	-2	447	-0.45%
2019/07/18	1	14.35	2	14.45	14.45	-1	440	-0.23%
2019/07/17	4	14.23	0	0.00	14.05	4	422	0.95%
2019/07/16	4	14.83	2	14.53	14.50	2	396	0.50%
2019/07/15	17	14.17	0	0.00	14.95	17	334	5.08%
2019/07/09	1	13.35	0	0.00	13.60	1	280	0.36%
2019/06/28	10	13.35	0	0.00	13.35	10	289	3.45%
2019/06/27	1	13.25	12	13.30	13.30	-11	295	-3.73%
2019/06/25	20	13.58	0	0.00	13.40	20	306	6.52%
2019/06/10	0	0.00	10	13.65	13.65	-10	406	-2.46%
2019/05/30	10	13.78	0	0.00	13.65	10	759	1.32%
2019/05/16	1	14.00	0	0.00	14.00	1	780	0.13%
2019/05/14	0	0.00	1	13.95	14.10	-1	792	-0.13%
2019/05/13	2	13.65	1	13.65	14.00	1	797	0.13%
2019/05/03	1	14.45	0	0.00	14.55	1	830	0.12%
2019/04/24	0	0.00	0	14.85	14.75	0	832	0.00%
2019/04/23	1	14.75	0	0.00	14.80	1	836	0.12%
2019/04/18	0	14.90	2	15.00	14.80	-2	847	-0.24%
2019/04/16	2	15.05	0	0.00	15.10	2	886	0.23%
2019/04/15	4	15.20	0	0.00	15.10	4	925	0.43%
2019/04/11	0	15.25	0	0.00	15.20	0	978	0.00%
2019/04/10	12	15.56	3.4	15.57	15.55	8.6	987	0.88%
2019/04/09	0	15.45	0	0.00	15.45	0	987	0.00%
2019/04/03	0	15.05	0	0.00	15.05	0	988	0.00%
2019/04/02	0	14.95	0	0.00	14.90	0	989	0.00%
2019/03/28	0	0.00	3	15.10	15.00	-3	983	-0.31%
2019/03/27	0	15.25	0	0.00	15.25	0	986	0.00%
2019/03/18	1	15.90	0	0.00	15.85	1	1,064	0.09%
2019/03/12	2	16.85	0	0.00	17.50	2	1,055	0.19%
2019/03/11	10	15.80	1	15.85	17.00	9	984	0.91%
2019/03/08	1	15.00	0	0.00	16.10	1	945	0.11%
2019/03/07	0	0.00	16	15.45	15.45	-16	1,011	-1.58%
2019/03/04	5	14.30	0	0.00	14.05	5	1,014	0.49%
2019/02/26	3	14.10	0	0.00	14.20	3	1,027	0.29%
2019/02/22	2	14.35	0	0.00	14.30	2	1,029	0.19%
2019/02/19	0	0.00	5	15.30	15.10	-5	1,030	-0.49%
2019/02/12	0	0.00	1	14.85	14.85	-1	1,009	-0.10%
2019/01/22	8	14.17	0	0.00	14.20	8	961	0.83%
2019/01/14	0	0.00	1	14.05	14.10	-1	978	-0.10%
2019/01/08	0.1	14.35	0	0.00	14.25	0.1	952	0.01%
2019/01/04	0	0.00	10	13.80	14.05	-10	891	-1.12%
2018/12/18	6	13.24	0	0.00	13.20	6	975	0.61%
2018/12/14	1	13.05	0	0.00	13.10	1	945	0.11%
2018/12/13	3	13.27	0	0.00	13.25	3	937	0.32%
2018/12/10	10	12.90	0	0.00	12.65	10	878	1.14%
2018/12/06	5	13.35	0	0.00	13.30	5	857	0.58%
2018/11/30	3	14.30	2	14.35	14.05	1	749	0.13%
2018/11/29	10	15.25	0	0.00	14.95	10	593	1.68%
2018/11/21	10	16.55	0	0.00	16.55	10	516	1.94%
2018/11/19	3	17.15	0	0.00	17.15	3	509	0.59%
2018/11/13	0	0.00	1	16.60	16.55	-1	515	-0.19%
2018/10/17	0	0.00	1	17.30	17.15	-1	614	-0.16%
2018/10/16	0	0.00	15	17.23	17.15	-15	618	-2.42%
2018/10/12	0	0.00	7	16.96	17.20	-7	649	-1.08%
2018/10/11	5	17.46	0	0.00	17.15	5	655	0.76%
2018/10/09	57	19.14	0	0.00	18.85	57	641	8.88%
2018/10/05	29	18.96	11	19.08	18.80	18	614	2.93%
2018/10/04	0	0.00	2	17.85	18.50	-2	605	-0.33%
2018/10/03	10	18.20	0	0.00	18.20	10	604	1.65%
2018/10/02	2	18.15	0	0.00	18.10	2	581	0.34%
2018/09/05	0	0.00	1	17.55	17.60	-1	649	-0.15%
2018/08/31	0	0.00	1	17.85	18.00	-1	681	-0.15%
2018/08/30	0	0.00	1	17.55	18.00	-1	695	-0.14%
2018/08/29	2	17.70	0	0.00	17.70	2	714	0.28%
2018/08/21	0	0.00	4	17.50	17.50	-4	1,158	-0.35%
2018/08/20	1	17.20	0	0.00	17.30	1	1,159	0.09%
2018/08/17	12	17.71	0	0.00	17.70	12	1,148	1.04%
2018/08/15	4	18.31	0	0.00	18.30	4	1,141	0.35%
2018/08/10	1	19.90	0	0.00	19.50	1	1,133	0.09%
2018/08/08	2	19.95	0	0.00	19.95	2	1,114	0.18%
2018/08/06	10	20.00	0	0.00	20.00	10	1,115	0.90%
2018/07/16	0	0.00	1	20.70	20.70	-1	1,222	-0.08%
2018/07/12	0	0.00	10	20.90	20.70	-10	1,190	-0.84%
2018/07/09	5	20.00	0	0.00	20.00	5	1,157	0.43%
2018/07/04	3	19.95	0	0.00	20.10	3	1,175	0.26%
2018/07/02	0	0.00	1	20.25	20.30	-1	1,196	-0.08%
2018/06/29	6	20.43	0	0.00	20.25	6	1,196	0.50%
2018/06/15	0	0.00	10	20.83	21.00	-10	1,405	-0.71%
2018/06/11	11	20.73	0	0.00	20.70	11	1,437	0.76%
2018/06/06	1	21.35	0	0.00	21.30	1	1,421	0.07%
2018/06/04	1	22.70	14	22.40	22.45	-13	1,363	-0.95%
2018/06/01	1	20.85	1	21.50	21.65	0	1,163	0.00%
2018/05/29	3	20.00	0	0.00	20.00	3	995	0.30%
2018/05/23	0	0.00	5	20.00	20.20	-5	997	-0.50%
2018/05/22	5	20.21	0	0.00	20.00	5	991	0.50%
2018/05/11	2	20.33	40	20.40	20.30	-38	1,019	-3.73%
2018/05/07	1	20.85	5	20.97	20.90	-4	987	-0.40%
2018/05/04	0	0.00	1	21.10	20.95	-1	998	-0.10%
2018/05/02	6	22.14	0	0.00	21.75	6	961	0.62%
2018/04/25	40	20.59	0	0.00	20.35	40	892	4.48%
2018/04/13	0.5	21.10	0	0.00	21.20	0.5	1,087	0.05%
2018/04/12	2	21.80	2	21.50	21.60	0	1,085	0.00%
2018/04/10	1	21.85	0	0.00	21.50	1	1,080	0.09%
2018/04/09	3	21.95	0	0.00	21.85	3	1,071	0.28%
2018/03/30	5	21.60	0	0.00	21.35	5	1,057	0.47%
2018/03/27	0	0.00	13	22.03	21.70	-13	1,006	-1.29%
2018/03/26	2	22.70	3	22.70	22.60	-1	952	-0.10%
2018/03/15	0	20.95	0	0.00	21.00	0	820	0.00%
2018/02/27	1	20.50	0	0.00	20.65	1	827	0.12%
2018/02/22	2	20.45	0	0.00	20.45	2	855	0.23%
2018/02/21	0	0.00	3	20.10	20.45	-3	900	-0.33%
2018/02/12	3	20.00	0	0.00	19.95	3	980	0.31%
2018/02/08	0	0.00	1	20.45	20.35	-1	977	-0.10%
2018/02/07	1	20.40	16	20.46	20.30	-15	981	-1.53%
2018/02/06	0	0.00	5	20.50	20.10	-5	986	-0.51%
2018/02/05	5	21.35	0	0.00	21.35	5	1,000	0.50%
2018/02/02	5	21.90	0	0.00	21.80	5	994	0.50%
2018/01/31	0	0.00	1	22.00	22.00	-1	994	-0.10%
2018/01/30	1	22.10	0	0.00	22.10	1	993	0.10%
2018/01/29	0	0.00	1	22.60	22.30	-1	993	-0.10%
2018/01/22	1	22.85	2	22.75	22.75	-1	981	-0.10%
2018/01/18	0	0.00	4	22.64	22.55	-4	962	-0.42%
2018/01/16	1	23.50	0	0.00	22.95	1	946	0.11%
2018/01/15	2	23.35	2	23.30	23.05	0	912	0.00%
2018/01/12	11	22.60	5	22.60	22.60	6	811	0.74%
2018/01/10	1	22.40	0	0.00	22.15	1	772	0.13%
2018/01/05	0	0.00	1	22.00	22.05	-1	750	-0.13%