致伸 (4915)-台新-建北券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股
716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

致伸 (4915)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/20	0	93.90	0	0.00	93.50	0	6,270	0.00%
2024/05/17	0	93.70	0	0.00	92.50	0	6,193	0.00%
2024/05/16	1	94.29	2	93.95	95.20	-1	6,186	-0.02%
2024/05/15	0	94.40	1	94.80	93.60	-1	6,167	-0.02%
2024/05/14	0	94.00	0	0.00	95.90	0	6,226	0.00%
2024/05/13	0	0.00	1	94.50	95.30	-1	6,199	-0.02%
2024/05/10	5	93.90	5	95.32	94.90	0	6,168	0.00%
2024/05/09	1	99.00	0	0.00	96.00	1	6,135	0.02%
2024/05/08	1	99.60	14	98.19	99.20	-13	6,069	-0.21%
2024/05/07	0	94.60	2	94.70	96.20	-2	5,972	-0.03%
2024/05/06	2	96.05	2	96.20	96.20	0	5,933	0.00%
2024/05/03	2	95.30	0	0.00	96.40	2	5,857	0.03%
2024/05/02	17	96.38	24.1	95.57	94.60	-7.1	5,742	-0.12%
2024/04/30	20	97.36	61.2	96.18	97.00	-41.2	5,565	-0.74%
2024/04/29	1	88.80	0	0.00	89.10	1	5,238	0.02%
2024/04/26	0	85.80	0	0.00	87.40	0	5,220	0.00%
2024/04/25	0	0.00	2	86.50	85.50	-2	5,202	-0.04%
2024/04/24	4	88.10	0	0.00	87.70	4	5,205	0.08%
2024/04/23	6	87.41	1	86.60	88.00	5	5,167	0.10%
2024/04/22	0	85.70	0	0.00	85.80	0	5,116	0.00%
2024/04/19	2	85.60	2.2	85.51	85.40	-0.2	5,068	0.00%
2024/04/18	3	87.00	0	0.00	87.00	3	4,989	0.06%
2024/04/10	0	0.00	0.1	84.70	84.70	-0.1	4,936	0.00%
2024/04/09	0	82.90	24	83.09	83.30	-24	4,947	-0.48%
2024/04/08	12	82.50	0	0.00	82.50	12	4,973	0.24%
2024/04/03	47	83.30	0	0.00	83.00	47	5,001	0.94%
2024/04/02	1	82.90	0	0.00	82.70	1	4,986	0.02%
2024/04/01	0	83.50	0	0.00	82.70	0	5,017	0.00%
2024/03/28	4	87.30	7	86.87	85.80	-3	4,785	-0.06%
2024/03/25	1	82.70	6	82.50	82.80	-5	4,669	-0.11%
2024/03/22	3	86.00	14.3	84.38	84.50	-11.3	4,739	-0.24%
2024/03/21	1	85.30	3	85.50	86.70	-2	4,831	-0.04%
2024/03/20	5	89.14	23	87.60	85.50	-18	4,867	-0.37%
2024/03/19	1	84.60	6	82.63	85.00	-5	4,775	-0.10%
2024/03/15	0	0.00	1	78.80	78.70	-1	4,653	-0.02%
2024/03/14	11	79.36	16	78.77	79.50	-5	4,607	-0.11%
2024/03/13	30	79.32	21	79.14	78.70	9	4,524	0.20%
2024/03/12	7	76.97	2	76.10	77.50	5	4,410	0.11%
2024/03/11	5	74.70	3	74.80	74.60	2	4,378	0.05%
2024/03/08	0	0.00	4	74.08	73.30	-4	4,365	-0.09%
2024/03/07	10	76.00	1	76.40	75.80	9	4,238	0.21%
2024/03/06	0	0.00	2	76.45	76.90	-2	4,203	-0.05%
2024/03/05	1.2	76.13	0	0.00	76.80	1.2	4,210	0.03%
2024/03/01	2	73.45	9	73.60	73.10	-7	4,067	-0.17%
2024/02/29	0	0.00	0.1	72.70	72.80	-0.1	4,014	0.00%
2024/02/27	8	71.75	0	0.00	72.00	8	3,969	0.20%
2024/02/26	2	72.05	0	0.00	72.00	2	3,924	0.05%
2024/02/23	10	72.07	5.1	72.20	72.40	5	3,887	0.13%
2024/02/22	13.1	71.55	11	71.07	71.20	2.1	3,832	0.06%
2024/02/21	1	70.20	1	69.30	68.90	0	3,686	0.00%
2024/02/19	0	0.00	0.3	69.10	69.10	-0.3	3,650	-0.01%
2024/02/16	0	0.00	15.8	68.50	68.30	-15.8	3,645	-0.43%
2024/02/15	2	68.20	10	68.00	68.50	-8	3,661	-0.22%
2024/02/02	0	0.00	5	66.50	66.50	-5	3,606	-0.14%
2024/02/01	0	0.00	10	65.60	66.50	-10	3,653	-0.27%
2024/01/31	0	0.00	5	66.00	65.70	-5	3,689	-0.14%
2024/01/26	0	0.00	1	65.50	65.80	-1	3,864	-0.03%
2024/01/25	0	65.10	0	0.00	65.80	0	3,975	0.00%
2024/01/24	0	65.40	0	0.00	65.10	0	4,247	0.00%
2024/01/23	0	65.20	0	0.00	65.10	0	4,255	0.00%
2024/01/22	10	64.80	0	0.00	64.80	10	4,254	0.24%
2024/01/19	0	65.30	0	0.00	65.20	0	4,249	0.00%
2024/01/18	7	64.97	0	0.00	64.80	7	4,279	0.16%
2024/01/17	3	65.30	0	0.00	65.30	3	4,274	0.07%
2024/01/16	3	65.30	0	0.00	65.90	3	4,329	0.07%
2024/01/15	3	65.30	0	0.00	65.80	3	4,353	0.07%
2024/01/12	1	65.00	0	0.00	64.90	1	4,376	0.02%
2024/01/11	0	65.30	2	65.10	65.00	-2	4,394	-0.04%
2024/01/10	0	65.20	0	0.00	65.60	0	4,427	0.00%
2024/01/09	0	65.60	2	65.50	64.90	-2	4,406	-0.04%
2024/01/08	9	64.85	2	64.80	65.50	7	4,407	0.16%
2024/01/05	0	67.10	2	66.80	66.40	-2	4,324	-0.05%
2024/01/04	4	66.68	1	66.30	67.20	3	4,322	0.07%
2024/01/03	16	67.69	22	67.37	67.20	-6	4,297	-0.14%
2024/01/02	2	67.70	6	68.40	67.50	-4	4,282	-0.09%
2023/12/29	1	67.19	2	67.20	67.70	-1	4,260	-0.02%
2023/12/28	0	66.30	2	66.70	67.10	-2	4,221	-0.05%
2023/12/27	0	66.30	1	65.70	66.40	-1	4,208	-0.02%
2023/12/26	2	66.00	2	66.00	66.10	0	4,168	0.00%
2023/12/25	7	65.50	0	0.00	66.00	7	4,151	0.17%
2023/12/22	2	66.20	0	0.00	65.70	2	4,124	0.05%
2023/12/21	2	66.15	1	66.30	66.20	1	4,084	0.02%
2023/12/20	10	66.35	5	67.10	67.10	5	4,009	0.13%
2023/12/19	1	66.20	0	0.00	65.90	1	3,879	0.03%
2023/12/18	4	66.97	9	66.32	66.60	-5	3,773	-0.13%
2023/12/15	20	67.30	4	67.05	66.20	16	3,702	0.43%
2023/12/14	0	65.80	3	66.30	66.80	-3	3,588	-0.08%
2023/12/13	23	65.06	2.1	65.03	65.70	20.9	3,517	0.59%
2023/12/12	4	64.25	0	0.00	64.20	4	3,520	0.11%
2023/12/11	0	63.50	0	0.00	63.50	0	3,570	0.00%
2023/12/08	1	64.00	0	0.00	63.80	1	3,727	0.03%
2023/12/07	0	64.40	0	0.00	63.80	0	4,022	0.00%
2023/12/06	1.1	64.46	0	0.00	63.90	1.1	4,072	0.03%
2023/12/05	0	65.00	0	0.00	64.70	0	4,088	0.00%
2023/12/04	0	65.40	0	0.00	64.80	0	4,222	0.00%
2023/11/29	1	65.70	1.1	65.80	65.50	-0.1	4,342	0.00%
2023/11/28	2	65.00	1	64.50	65.10	1	4,353	0.02%
2023/11/27	1	64.60	5	64.50	64.40	-4	4,359	-0.09%
2023/11/21	1	64.60	0	0.00	64.10	1	4,436	0.02%
2023/11/20	5	64.20	0	0.00	64.40	5	4,419	0.11%
2023/11/17	2	63.80	0	0.00	63.70	2	4,417	0.05%
2023/11/15	2	63.60	1	63.70	63.70	1	4,398	0.02%
2023/11/14	0	0.00	10	63.80	63.70	-10	4,358	-0.23%
2023/11/10	0	0.00	2	64.00	64.30	-2	4,368	-0.05%
2023/11/09	2	63.75	0	0.00	64.00	2	4,355	0.05%
2023/11/08	2	64.30	0	0.00	64.30	2	4,333	0.05%
2023/11/07	6	63.47	0	0.00	63.40	6	4,293	0.14%
2023/11/02	1	63.00	2	63.20	63.10	-1	4,161	-0.02%
2023/11/01	12.1	62.66	6	63.87	62.40	6.1	4,091	0.15%
2023/10/31	0	0.00	1	70.20	69.00	-1	3,844	-0.03%
2023/10/30	2	69.80	0	0.00	70.00	2	3,906	0.05%
2023/10/26	8	69.23	8	69.53	69.00	0	4,012	0.00%
2023/10/24	2	71.80	0	0.00	70.50	2	4,120	0.05%
2023/10/17	0	0.00	1	70.80	69.90	-1	4,062	-0.02%
2023/10/16	1	70.50	3	70.57	69.90	-2	4,098	-0.05%
2023/10/13	1	72.10	0	0.00	71.70	1	4,124	0.02%
2023/10/11	1	71.10	0	0.00	71.20	1	4,123	0.02%
2023/10/06	0	0.00	18	70.60	70.00	-18	4,156	-0.43%
2023/10/05	4	70.80	0	0.00	71.00	4	4,178	0.10%
2023/10/02	0	0.00	6	68.50	69.10	-6	4,167	-0.14%
2023/09/28	2	69.70	2	69.85	69.20	0	4,223	0.00%
2023/09/27	1	69.40	0	0.00	69.40	1	4,276	0.02%
2023/09/25	12	71.70	0	0.00	71.70	12	4,468	0.27%
2023/09/22	6	70.60	5	70.40	70.30	1	4,495	0.02%
2023/09/21	0	0.00	2	69.95	70.00	-2	4,626	-0.04%
2023/09/20	2	70.90	7	71.47	70.90	-5	4,615	-0.11%
2023/09/19	2	73.00	2	73.00	73.00	0	4,529	0.00%
2023/09/18	2	72.45	1	73.20	72.30	1	4,483	0.02%
2023/09/15	0	0.00	3.1	71.80	71.90	-3.1	4,428	-0.07%
2023/09/14	5	72.16	7	71.96	71.80	-2	4,349	-0.05%
2023/09/13	11	72.12	10	71.81	71.70	1	4,260	0.02%
2023/09/12	11	71.10	112.8	70.20	70.40	-101.8	4,110	-2.48%	大賣/鉅額交易
2023/09/11	5	68.40	2	68.10	67.90	3	3,817	0.08%
2023/09/08	17	68.04	17	68.61	68.30	0	3,782	0.00%
2023/09/07	20	69.27	5	69.40	68.30	15	3,796	0.40%
2023/09/06	10	68.22	10	67.94	68.00	0	3,658	0.00%
2023/09/05	12.5	67.11	12.1	67.29	67.80	0.4	3,589	0.01%
2023/09/04	5	65.60	5	65.90	65.80	0	3,513	0.00%
2023/09/01	5	65.60	6	66.13	65.90	-1	3,514	-0.03%
2023/08/30	7	65.86	5	65.86	65.90	2	3,579	0.06%
2023/08/29	0	0.00	1	65.10	65.40	-1	3,574	-0.03%
2023/08/28	3	64.73	1	64.90	64.40	2	3,572	0.06%
2023/08/25	0	0.00	0.3	65.06	65.20	-0.3	3,587	-0.01%
2023/08/24	0	0.00	2	65.10	64.80	-2	3,597	-0.06%
2023/08/22	2.1	64.46	0	0.00	63.90	2.1	3,721	0.06%
2023/08/21	3	64.30	4	64.28	64.10	-1	3,866	-0.03%
2023/08/18	4	64.15	4	64.10	63.90	0	3,901	0.00%
2023/08/17	6	64.13	6	64.47	64.50	0	3,928	0.00%
2023/08/16	1	64.50	0.9	64.50	64.50	0.1	3,929	0.00%
2023/08/15	4	63.00	4	62.98	62.90	0	3,902	0.00%
2023/08/14	4.1	62.13	0	0.00	61.90	4.1	3,906	0.10%
2023/08/11	0	0.00	2	62.75	62.80	-2	3,924	-0.05%
2023/08/10	10	63.60	12	63.52	63.30	-2	3,934	-0.05%
2023/08/09	0.1	63.60	0	0.00	63.90	0.1	3,923	0.00%
2023/08/08	1	63.30	1	63.90	63.60	0	3,916	0.00%
2023/08/07	1.1	64.60	1	64.90	64.60	0.1	3,912	0.00%
2023/08/04	0	0.00	6	63.23	63.30	-6	3,897	-0.15%
2023/08/02	7	63.79	5	63.80	64.00	2	3,880	0.05%
2023/08/01	6	65.63	18	65.23	65.90	-12	3,874	-0.31%
2023/07/31	2	65.35	0	0.00	64.50	2	3,913	0.05%
2023/07/28	0.1	65.70	3	66.10	66.00	-2.9	3,870	-0.07%
2023/07/26	8	64.43	8	64.85	64.70	0	3,849	0.00%
2023/07/24	8	63.45	8	63.83	63.60	0	3,823	0.00%
2023/07/21	7	64.60	7	64.83	64.40	0	3,803	0.00%
2023/07/20	1	62.90	0	0.00	63.40	1	3,723	0.03%
2023/07/19	1	63.40	1	63.20	62.90	0	3,724	0.00%
2023/07/18	1.1	64.14	1	64.60	64.60	0.1	3,711	0.00%
2023/07/17	3	63.67	4	63.73	64.10	-1	3,697	-0.03%
2023/07/13	0	0.00	1	63.80	63.30	-1	3,730	-0.03%
2023/07/11	0	0.00	3	62.00	62.00	-3	3,679	-0.08%
2023/07/07	1	60.60	0	0.00	60.60	1	3,693	0.03%
2023/07/06	1	61.50	1	61.30	61.70	0	3,673	0.00%
2023/07/05	3	62.50	2	62.60	63.00	1	3,596	0.03%
2023/07/04	2	61.60	0	0.00	61.40	2	3,530	0.06%
2023/07/03	2	66.10	2.4	66.07	65.90	-0.4	3,373	-0.01%
2023/06/30	1	66.10	0	0.00	65.80	1	3,307	0.03%
2023/06/29	3	67.33	2	68.05	65.80	1	3,259	0.03%
2023/06/15	0	0.00	2	65.60	66.00	-2	3,130	-0.06%
2023/06/13	1.4	66.20	3	65.67	66.30	-1.6	3,252	-0.05%
2023/06/09	2	65.30	0	0.00	65.40	2	3,219	0.06%
2023/06/08	5	64.90	7	65.00	64.90	-2	3,243	-0.06%
2023/06/07	3	64.40	0	0.00	64.50	3	3,259	0.09%
2023/06/06	5	64.18	0	0.00	64.60	5	3,312	0.15%
2023/06/05	3.3	65.42	3	64.90	65.40	0.3	3,279	0.01%
2023/06/01	3	64.50	0	0.00	64.70	3	3,416	0.09%
2023/05/31	0	0.00	3	64.40	64.60	-3	3,537	-0.08%
2023/05/30	3	63.90	0	0.00	64.00	3	3,695	0.08%
2023/05/29	3	63.90	4	64.28	64.40	-1	3,896	-0.03%
2023/05/26	1	63.70	1	64.60	64.10	0	3,999	0.00%
2023/05/25	6	64.07	12	64.15	64.60	-6	3,927	-0.15%
2023/05/24	1	62.40	0	0.00	62.70	1	3,816	0.03%
2023/05/22	7.5	63.31	3	63.20	63.10	4.5	3,776	0.12%
2023/05/19	0	0.00	5	62.60	62.70	-5	3,766	-0.13%
2023/05/17	0	0.00	1	63.00	62.60	-1	3,832	-0.03%
2023/05/16	0	0.00	3	62.20	62.50	-3	3,798	-0.08%
2023/05/11	0	0.00	1	61.00	60.80	-1	3,938	-0.03%
2023/05/10	0	0.00	3.3	62.05	62.20	-3.3	3,932	-0.08%
2023/05/08	5.3	61.78	4	61.90	61.60	1.3	3,971	0.03%
2023/05/05	8	62.58	34	62.99	62.50	-26	4,006	-0.65%
2023/05/04	25	62.40	0	0.00	62.20	25	3,977	0.63%
2023/05/03	5	62.80	1	62.80	62.50	4	4,012	0.10%
2023/04/28	0	0.00	0.3	60.00	60.00	-0.3	3,983	-0.01%
2023/04/25	2.3	58.90	0	0.00	58.90	2.3	3,991	0.06%
2023/04/21	5	60.66	5	59.90	59.80	0	3,965	0.00%
2023/04/20	5	60.76	0	0.00	60.50	5	3,968	0.13%
2023/04/18	0	0.00	1	61.90	61.40	-1	3,944	-0.03%
2023/04/14	3	61.00	0	0.00	60.80	3	3,885	0.08%
2023/04/12	0	0.00	1	60.80	61.10	-1	3,848	-0.03%
2023/04/07	0	0.00	0.2	61.10	60.40	-0.2	3,821	0.00%
2023/04/06	92	61.00	92	60.08	61.00	0	3,809	0.00%
2023/03/28	1.2	60.60	0	0.00	60.30	1.2	3,947	0.03%
2023/03/23	0	0.00	1	61.50	61.50	-1	3,967	-0.03%
2023/03/22	0	0.00	3	60.70	61.00	-3	3,959	-0.08%
2023/03/21	0	0.00	4	60.80	60.80	-4	4,037	-0.10%
2023/03/20	0	0.00	1	59.50	60.20	-1	4,076	-0.02%
2023/03/17	1	59.70	0	0.00	59.50	1	4,114	0.02%
2023/03/16	0	0.00	26	59.97	59.30	-26	4,099	-0.63%
2023/03/15	0	0.00	1	60.80	60.70	-1	4,078	-0.02%
2023/03/14	2	61.50	0	0.00	61.00	2	4,117	0.05%
2023/03/13	1	60.20	1	61.30	61.80	0	4,171	0.00%
2023/03/10	2	61.40	4	61.70	61.60	-2	4,244	-0.05%
2023/03/09	4	62.60	1	62.20	62.30	3	4,331	0.07%
2023/03/08	1	62.70	1	62.20	62.80	0	4,351	0.00%
2023/03/07	1	62.40	2	63.00	62.30	-1	4,460	-0.02%
2023/03/06	4.3	62.48	0	0.00	62.40	4.3	4,434	0.10%
2023/03/03	34	62.62	51	62.25	62.00	-17	4,488	-0.38%
2023/03/02	40	61.40	44	61.64	62.70	-4	4,582	-0.09%
2023/03/01	48	60.55	44	60.54	61.00	4	4,677	0.09%
2023/02/24	4	60.23	11	59.35	59.70	-7	4,599	-0.15%
2023/02/22	1	58.20	10.4	58.11	58.10	-9.4	4,701	-0.20%
2023/02/21	15	59.47	1	59.40	59.00	14	4,795	0.29%
2023/02/20	0	0.00	2	59.20	59.20	-2	4,865	-0.04%
2023/02/17	0	0.00	33	58.82	58.80	-33	5,006	-0.66%
2023/02/16	7	58.74	0	0.00	58.50	7	5,127	0.14%
2023/02/14	4	58.85	0	0.00	58.60	4	5,444	0.07%
2023/02/10	10	59.55	0	0.00	58.10	10	5,676	0.18%
2023/02/09	4	59.13	1	59.20	59.30	3	5,673	0.05%
2023/02/08	1	58.70	0	0.00	58.50	1	5,727	0.02%
2023/02/07	3	58.40	0	0.00	58.60	3	5,831	0.05%
2023/02/06	6	58.87	0	0.00	58.70	6	5,979	0.10%
2023/02/03	33	59.48	6	59.47	59.70	27	6,177	0.44%
2023/02/01	0	0.00	1	58.50	58.50	-1	6,371	-0.02%
2023/01/30	1	57.10	1	57.00	57.00	0	6,281	0.00%
2023/01/12	0	0.00	5	57.04	57.20	-5	6,403	-0.08%
2023/01/11	0	0.00	3	57.23	56.70	-3	6,406	-0.05%
2023/01/10	0	0.00	2	57.20	57.00	-2	6,435	-0.03%
2023/01/09	1	57.50	0	0.00	57.10	1	6,421	0.02%
2023/01/06	5	57.00	0	0.00	57.00	5	6,442	0.08%
2022/12/30	5	55.66	0	0.00	55.50	5	6,521	0.08%
2022/12/26	0	0.00	2	55.30	55.10	-2	6,822	-0.03%
2022/12/23	2	54.70	0	0.00	55.10	2	6,882	0.03%
2022/12/21	0	0.00	16	55.99	55.90	-16	6,928	-0.23%
2022/12/20	5	57.58	10	56.42	55.20	-5	6,955	-0.07%
2022/12/19	1	57.60	0	0.00	57.60	1	6,889	0.01%
2022/12/16	3	57.40	9	57.34	57.40	-6	6,907	-0.09%
2022/12/15	1	58.00	0	0.00	58.30	1	6,888	0.01%
2022/12/14	1	57.50	0	0.00	57.80	1	6,832	0.01%
2022/12/13	16	58.31	8	58.48	57.40	8	6,803	0.12%
2022/12/12	2	56.85	2	57.85	57.60	0	6,701	0.00%
2022/12/09	1	58.20	17	57.60	57.80	-16	6,669	-0.24%
2022/12/08	3	57.73	1	57.80	57.70	2	6,649	0.03%
2022/12/07	0	0.00	2	57.20	57.20	-2	6,615	-0.03%
2022/12/06	3	57.70	5	57.60	57.20	-2	6,594	-0.03%
2022/12/05	2	58.00	1	57.80	57.80	1	6,615	0.02%
2022/12/02	3	58.70	4	58.50	58.30	-1	6,686	-0.01%
2022/12/01	4.1	57.92	0	0.00	58.00	4.1	6,595	0.06%
2022/11/30	2	57.50	0	0.00	57.70	2	6,517	0.03%
2022/11/29	3	56.57	17	56.69	56.70	-14	6,446	-0.22%
2022/11/28	9	57.60	11	57.44	57.40	-2	6,312	-0.03%
2022/11/25	7	58.23	3	57.93	57.80	4	6,251	0.06%
2022/11/24	45	57.40	6	58.15	58.20	39	6,154	0.63%
2022/11/23	16	58.38	26	57.86	58.20	-10	5,985	-0.17%
2022/11/22	17	56.64	3	56.47	56.70	14	5,716	0.24%
2022/11/18	2	56.30	0	0.00	55.50	2	5,542	0.04%
2022/11/17	0	0.00	8	56.18	56.90	-8	5,371	-0.15%
2022/11/16	5	55.40	4	55.80	55.70	1	5,318	0.02%
2022/11/15	8.3	55.75	22	56.19	55.80	-13.7	5,260	-0.26%
2022/11/14	31	55.41	15	55.56	55.60	16	5,186	0.31%
2022/11/11	3	53.90	13	54.71	54.50	-10	5,120	-0.20%
2022/11/10	18	53.15	2	53.50	53.00	16	4,940	0.32%
2022/11/09	3	54.07	0	0.00	54.10	3	4,854	0.06%
2022/11/08	1	54.80	5	54.62	53.90	-4	4,775	-0.08%
2022/11/07	0	0.00	2	55.25	55.10	-2	4,676	-0.04%
2022/11/04	5	54.16	4	54.43	54.00	1	4,657	0.02%
2022/11/03	5	54.80	3	54.17	54.90	2	4,634	0.04%
2022/11/02	8	54.10	3	54.27	54.50	5	4,583	0.11%
2022/11/01	5	53.64	0	0.00	53.20	5	4,436	0.11%
2022/10/31	5	54.72	1	54.20	54.10	4	4,267	0.09%
2022/10/28	1	54.80	1	56.30	54.60	0	4,116	0.00%
2022/10/27	1	54.70	0	0.00	55.50	1	4,081	0.02%
2022/10/25	1	55.90	0	0.00	54.70	1	4,335	0.02%
2022/10/18	6	61.15	1	60.10	60.10	5	5,323	0.09%
2022/10/17	0	0.00	5	60.80	61.30	-5	5,553	-0.09%
2022/10/14	0	0.00	1	62.40	61.40	-1	5,661	-0.02%
2022/10/13	6	61.38	0	0.00	59.90	6	5,887	0.10%
2022/10/12	0	0.00	1	62.40	62.20	-1	6,216	-0.02%
2022/10/11	1	62.10	1	61.10	61.80	0	6,278	0.00%
2022/10/07	2	63.00	3	63.07	63.60	-1	6,313	-0.02%
2022/10/06	1	62.50	1	62.90	62.40	0	6,288	0.00%
2022/10/05	3	62.03	7	61.97	61.90	-4	6,273	-0.06%
2022/10/04	55	59.94	0	0.00	59.90	55	6,223	0.88%
2022/10/03	66	59.94	15	61.20	60.90	51	6,164	0.83%
2022/09/30	1	63.70	2	64.00	63.80	-1	6,145	-0.02%
2022/09/29	3	65.77	3	65.93	65.60	0	6,167	0.00%
2022/09/28	3	64.50	1	64.90	64.20	2	6,213	0.03%
2022/09/27	1	65.20	6	63.78	65.20	-5	6,202	-0.08%
2022/09/26	1	62.60	3	61.70	61.90	-2	6,185	-0.03%
2022/09/23	3	64.83	0	0.00	63.40	3	6,295	0.05%
2022/09/20	8	66.85	8	66.94	67.00	0	6,752	0.00%
2022/09/19	1	66.10	1	66.00	65.90	0	6,802	0.00%
2022/09/16	1	66.10	0	0.00	66.10	1	6,856	0.01%
2022/09/15	4	68.08	2	66.70	66.70	2	6,969	0.03%
2022/09/13	0	0.00	2	69.25	69.10	-2	7,170	-0.03%
2022/09/12	6	69.35	5	69.70	69.70	1	7,223	0.01%
2022/09/08	1	68.90	0	0.00	68.80	1	7,282	0.01%
2022/09/07	0	0.00	1	67.00	66.90	-1	7,243	-0.01%
2022/09/06	1	66.10	1	66.70	66.50	0	7,278	0.00%
2022/09/05	0	0.00	1	66.50	66.60	-1	7,353	-0.01%
2022/09/01	1	66.00	0	0.00	66.60	1	7,471	0.01%
2022/08/31	11	67.10	12	67.11	67.10	-1	7,540	-0.01%
2022/08/29	0	0.00	3	65.33	65.80	-3	7,629	-0.04%
2022/08/26	1	67.00	0	0.00	66.70	1	7,661	0.01%
2022/08/25	1	67.30	1	66.90	66.80	0	7,774	0.00%
2022/08/24	0	0.00	1	67.00	66.90	-1	7,806	-0.01%
2022/08/23	2	66.95	0	0.00	66.70	2	7,850	0.03%
2022/08/22	1	69.40	1	69.10	68.90	0	7,861	0.00%
2022/08/19	18	70.11	17	70.00	69.90	1	7,904	0.01%
2022/08/18	0	0.00	2	68.60	69.40	-2	8,013	-0.02%
2022/08/17	3	67.10	9	67.33	67.20	-6	8,182	-0.07%
2022/08/16	4	69.45	0	0.00	68.60	4	8,279	0.05%
2022/08/15	2	69.20	1	69.20	69.10	1	8,491	0.01%
2022/08/12	15	69.04	16	69.15	69.00	-1	8,705	-0.01%
2022/08/11	34	70.21	35	70.06	70.20	-1	8,748	-0.01%
2022/08/08	9	69.70	9	69.10	70.00	0	8,597	0.00%
2022/08/05	3	69.53	104	69.51	69.70	-101	8,563	-1.18%	大賣/鉅額交易
2022/08/04	2	68.80	2	69.00	69.00	0	8,518	0.00%
2022/08/03	5	69.00	4	68.85	68.60	1	8,453	0.01%
2022/08/02	33	69.98	4	69.98	70.10	29	8,399	0.35%
2022/08/01	146	71.04	77.3	71.19	71.00	68.7	8,329	0.82%	大買/
2022/07/29	8	69.29	14	69.86	69.80	-6	8,187	-0.07%
2022/07/28	17	68.56	15	67.75	68.50	2	7,925	0.03%
2022/07/27	1	66.30	4	65.13	67.40	-3	7,758	-0.04%
2022/07/26	36	66.11	33	65.74	64.90	3	7,867	0.04%
2022/07/25	71	67.40	113	67.65	67.30	-42	7,869	-0.53%	大賣/
2022/07/22	43	66.76	49.3	66.74	66.90	-6.3	7,719	-0.08%
2022/07/21	93	64.39	91	64.63	65.30	2	7,550	0.03%
2022/07/20	4	64.10	3	64.60	64.20	1	7,507	0.01%
2022/07/19	52	63.84	98.1	65.11	65.40	-46.1	7,307	-0.63%
2022/07/18	2	61.60	1	61.90	62.50	1	7,032	0.01%
2022/07/15	0	0.00	1	62.00	61.30	-1	7,157	-0.01%
2022/07/14	0	0.00	1	60.20	60.50	-1	7,210	-0.01%
2022/07/13	1	59.50	1	61.00	59.40	0	7,215	0.00%
2022/07/12	1	59.80	1	59.40	59.20	0	7,249	0.00%
2022/07/11	2	61.80	2	60.70	60.50	0	7,311	0.00%
2022/07/08	5	61.40	5	61.10	61.30	0	7,550	0.00%
2022/07/06	1	60.80	1	58.40	58.50	0	7,551	0.00%
2022/07/05	3	58.50	3	58.90	59.10	0	7,519	0.00%
2022/07/04	0	0.00	10	59.80	59.50	-10	7,515	-0.13%
2022/07/01	0	0.00	1	60.60	60.30	-1	7,626	-0.01%
2022/06/29	3	62.97	4	62.83	62.90	-1	7,647	-0.01%
2022/06/28	4	60.78	5	61.10	61.40	-1	7,381	-0.01%
2022/06/27	0	0.00	1	59.00	59.00	-1	7,233	-0.01%
2022/06/24	0	0.00	2	56.90	57.10	-2	7,179	-0.03%
2022/06/23	0	56.90	3	56.20	56.60	-3	7,130	-0.04%
2022/06/22	3	58.90	0	0.00	58.80	3	6,997	0.04%
2022/06/21	10	61.70	3	62.80	62.40	7	6,851	0.10%
2022/06/20	0	0.00	10	60.70	60.20	-10	6,741	-0.15%
2022/06/17	2	62.75	2.1	62.85	62.90	-0.1	6,645	0.00%
2022/06/16	9	62.71	11	64.25	62.40	-2	6,508	-0.03%
2022/06/14	16	63.52	13	63.52	63.20	3	6,341	0.05%
2022/06/13	8	64.00	11	62.75	64.00	-3	6,202	-0.05%
2022/06/10	10	63.79	11	62.72	64.00	-1	6,153	-0.02%
2022/06/09	2	63.30	10	63.00	63.10	-8	6,073	-0.13%
2022/06/08	2	62.55	1	62.50	63.10	1	5,989	0.02%
2022/06/07	10	62.23	7	61.87	62.20	3	5,902	0.05%
2022/06/06	0	0.00	4	60.63	60.40	-4	5,809	-0.07%
2022/06/02	3	62.63	5	61.68	61.30	-2	5,794	-0.03%
2022/06/01	3	61.67	9	61.63	62.00	-6	5,680	-0.11%
2022/05/31	8	61.53	2	61.40	61.80	6	5,638	0.11%
2022/05/30	3	61.33	0	0.00	61.00	3	5,626	0.05%
2022/05/27	1	61.20	1	61.50	61.10	0	5,544	0.00%
2022/05/26	2	61.00	3	62.07	61.00	-1	5,480	-0.02%
2022/05/25	24	61.28	80	61.24	60.60	-56	5,322	-1.05%
2022/05/24	2	60.70	11	60.85	60.80	-9	5,147	-0.17%
2022/05/23	12	59.84	19	60.15	60.00	-7	4,944	-0.14%
2022/05/20	11	58.95	39	59.21	59.30	-28	4,734	-0.59%
2022/05/19	5	57.40	22	57.21	57.90	-17	4,500	-0.38%
2022/05/16	2	55.75	0	0.00	54.70	2	4,462	0.04%
2022/05/12	4	55.35	4	55.48	55.10	0	4,434	0.00%
2022/05/10	0	0.00	2	55.90	56.70	-2	4,417	-0.05%
2022/05/09	1	56.60	0	0.00	55.40	1	4,452	0.02%
2022/05/06	51	57.49	1	57.70	57.50	50	4,419	1.13%
2022/05/05	2	58.50	5	58.70	58.70	-3	4,418	-0.07%
2022/05/04	2	57.80	49	57.52	57.60	-47	4,313	-1.09%
2022/05/03	25	58.18	69	58.01	58.10	-44	4,264	-1.03%
2022/04/29	86	56.98	6	55.90	55.90	80	4,076	1.96%
2022/04/28	0	0.00	1	58.10	58.10	-1	3,956	-0.03%
2022/04/27	0	0.00	3	55.70	56.10	-3	3,904	-0.08%
2022/04/26	2	57.20	22	56.68	57.90	-20	3,839	-0.52%
2022/04/25	0	0.00	2	56.80	56.50	-2	3,770	-0.05%
2022/04/22	38	57.98	116	58.05	57.90	-78	3,714	-2.10%	大賣/
2022/04/21	6	57.97	236	57.76	58.00	-230	3,677	-6.25%	大賣/鉅額交易
2022/04/20	2	56.15	3	56.43	56.40	-1	3,549	-0.03%
2022/04/19	1	55.40	0	0.00	55.30	1	3,499	0.03%
2022/04/18	2	55.25	27	55.64	54.80	-25	3,509	-0.71%
2022/04/15	1	55.20	57	55.52	55.60	-56	3,474	-1.61%
2022/04/14	335	55.64	14	55.55	55.30	321	3,450	9.30%	大買/鉅額交易
2022/04/13	18	54.29	5	54.20	54.20	13	3,216	0.40%
2022/04/12	1	52.90	7	53.20	53.40	-6	3,224	-0.19%
2022/04/11	6	53.47	5	52.20	51.90	1	3,348	0.03%
2022/04/08	49	53.51	3	53.90	53.90	46	3,345	1.37%
2022/04/07	21	53.71	18	54.29	53.60	3	3,348	0.09%
2022/04/06	18	54.70	13	54.87	55.30	5	3,239	0.15%
2022/03/23	0	0.00	2	52.30	52.20	-2	4,815	-0.04%
2022/03/21	10	51.90	0	0.00	51.90	10	4,845	0.21%
2022/03/14	2	51.60	0	0.00	51.70	2	5,045	0.04%
2022/03/09	0	0.00	1	51.00	51.20	-1	5,169	-0.02%
2022/03/08	1.9	50.50	0	0.00	50.00	1.9	5,240	0.04%
2022/03/07	0.3	51.30	0	0.00	51.20	0.3	5,532	0.01%
2022/03/04	2	52.10	0	0.00	52.10	2	5,588	0.04%
2022/02/25	4	52.00	0	0.00	52.30	4	5,733	0.07%
2022/02/24	3	52.37	0	0.00	51.90	3	5,792	0.05%
2022/02/23	0.3	53.50	0	0.00	53.50	0.3	5,809	0.01%
2022/02/22	3	54.30	4	53.50	53.60	-1	5,971	-0.02%
2022/02/18	1	54.70	0	0.00	54.70	1	6,706	0.01%
2022/02/17	1	54.30	2	54.40	54.50	-1	6,837	-0.01%
2022/02/16	5	53.60	5	53.90	53.90	0	6,954	0.00%
2022/02/15	1	52.60	1	52.70	52.50	0	6,932	0.00%
2022/02/14	2	52.50	1	52.50	52.40	1	6,947	0.01%
2022/02/11	7	53.40	4	53.60	53.40	3	6,958	0.04%
2022/02/10	4	54.00	0	0.00	54.10	4	6,989	0.06%
2022/02/09	7	53.67	5	53.50	53.90	2	7,000	0.03%
2022/02/08	1	55.00	0	0.00	55.00	1	6,971	0.01%
2022/02/07	3	54.60	4	54.75	54.90	-1	6,971	-0.01%
2022/01/26	0	0.00	4	53.50	53.20	-4	6,962	-0.06%
2022/01/25	0	0.00	8	53.20	52.90	-8	6,996	-0.11%
2022/01/17	0	0.00	8	54.61	54.90	-8	7,060	-0.11%
2022/01/14	1	54.10	3	54.60	54.30	-2	7,032	-0.03%
2022/01/13	4	55.80	3	56.10	55.80	1	6,992	0.01%
2022/01/11	2	54.35	0	0.00	54.20	2	6,829	0.03%
2022/01/07	1	55.00	21	55.50	55.00	-20	6,737	-0.30%
2022/01/06	1	56.50	0	0.00	56.50	1	6,650	0.02%
2022/01/05	6	57.80	10.5	57.31	57.30	-4.5	6,606	-0.07%
2022/01/04	84	57.25	76	57.94	57.70	8	6,496	0.12%
2022/01/03	1	56.00	1	56.00	56.00	0	6,300	0.00%
2021/12/30	0	0.00	1	56.90	56.70	-1	6,236	-0.02%
2021/12/29	5	56.80	4	57.00	57.00	1	6,182	0.02%
2021/12/28	21.5	57.60	32	57.69	57.20	-10.5	6,122	-0.17%
2021/12/27	14	57.68	25	57.29	57.70	-11	5,954	-0.18%
2021/12/24	54	56.94	17	57.62	56.90	37	5,831	0.63%
2021/12/23	45	59.49	76	59.33	58.40	-31	5,626	-0.55%
2021/12/22	126.7	56.77	178	57.32	58.00	-51.3	4,911	-1.04%	大買/大賣/
2021/12/21	29	54.96	27	54.82	54.80	2	4,452	0.04%
2021/12/20	13.3	54.80	36	54.41	54.70	-22.7	4,387	-0.52%
2021/12/17	32	54.07	10	54.20	54.20	22	4,356	0.50%
2021/12/10	0	0.00	2	53.60	54.00	-2	4,173	-0.05%
2021/12/09	6	53.73	4	54.73	53.60	2	4,164	0.05%
2021/12/08	7	54.90	9	54.84	54.80	-2	4,123	-0.05%
2021/12/07	84	54.59	82	54.72	54.40	2	4,049	0.05%
2021/12/06	5	53.64	6	53.58	53.50	-1	3,944	-0.03%
2021/12/03	9	53.90	13	53.92	53.70	-4	3,928	-0.10%
2021/12/02	24	54.11	7	54.04	53.60	17	3,890	0.44%
2021/12/01	111	54.52	88	54.46	55.10	23	3,798	0.61%	大買/
2021/11/30	48	52.93	14	53.48	52.80	34	3,467	0.98%
2021/11/29	1	52.20	8	51.21	52.10	-7	3,378	-0.21%
2021/11/26	12	52.49	29	52.73	52.00	-17	3,320	-0.51%
2021/11/25	13	54.33	11	53.78	53.60	2	3,262	0.06%
2021/11/24	5	53.10	5	53.10	53.60	0	3,213	0.00%
2021/11/23	5	54.60	2	54.00	53.70	3	3,138	0.10%
2021/11/22	36	55.47	18	55.12	55.10	18	3,042	0.59%
2021/11/19	3	55.90	9	56.53	55.50	-6	2,957	-0.20%
2021/11/18	155	57.87	162	57.45	57.30	-7	2,801	-0.25%	大買/大賣/
2021/11/17	50	55.62	15	55.62	56.10	35	2,335	1.50%
2021/11/16	46	53.51	72	53.29	53.60	-26	2,031	-1.28%
2021/11/15	36	52.24	4	53.03	53.50	32	1,902	1.68%
2021/11/12	2	50.20	0	0.00	50.30	2	1,780	0.11%
2021/11/10	1	50.40	0	0.00	50.50	1	1,758	0.06%
2021/11/02	1	50.50	0	0.00	50.40	1	1,821	0.05%
2021/11/01	1	51.90	0	0.00	51.90	1	1,836	0.05%
2021/10/29	19	52.53	18	51.92	51.50	1	1,822	0.05%
2021/10/28	0	0.00	1	50.30	50.80	-1	1,693	-0.06%
2021/10/27	0	0.00	1	51.10	51.00	-1	1,764	-0.06%
2021/10/26	1	51.80	0	0.00	51.70	1	1,927	0.05%
2021/10/21	2	51.40	0	0.00	51.20	2	2,443	0.08%
2021/10/14	0	0.00	2	50.60	50.30	-2	2,564	-0.08%
2021/10/12	0	0.00	2	50.50	50.70	-2	2,584	-0.08%
2021/09/27	0	0.00	5	52.00	51.50	-5	2,793	-0.18%
2021/09/22	5	50.40	0	0.00	50.70	5	2,900	0.17%
2021/09/10	2	51.60	0	0.00	51.50	2	3,029	0.07%
2021/08/27	0	0.00	3	52.20	52.10	-3	3,013	-0.10%
2021/08/23	2	50.70	0	0.00	50.70	2	3,057	0.07%
2021/08/20	2	49.30	0	0.00	49.10	2	3,067	0.07%
2021/08/16	0	0.00	1	50.20	50.50	-1	3,060	-0.03%
2021/08/09	1	53.50	10	54.40	53.40	-9	3,103	-0.29%
2021/08/05	1	59.90	1	59.80	59.90	0	3,050	0.00%
2021/08/04	5	59.76	4	59.78	59.60	1	3,035	0.03%
2021/08/03	1	59.20	0	0.00	59.10	1	3,032	0.03%
2021/08/02	2	60.20	0	0.00	60.50	2	2,965	0.07%
2021/07/30	17	61.98	5	62.02	61.50	12	2,886	0.42%
2021/07/29	13	64.05	10	62.58	60.40	3	2,757	0.11%
2021/07/28	2	58.65	1	58.60	60.00	1	2,410	0.04%
2021/07/27	1	59.00	0	0.00	58.40	1	2,344	0.04%
2021/07/19	0	0.00	1	57.30	57.30	-1	2,354	-0.04%
2021/07/16	1	57.90	0	0.00	58.00	1	2,427	0.04%
2021/07/15	0	0.00	15	58.31	58.40	-15	2,458	-0.61%
2021/07/14	17	58.48	0	0.00	59.50	17	2,481	0.69%
2021/07/13	0	0.00	1	57.60	57.40	-1	2,406	-0.04%
2021/07/08	0	0.00	2	57.40	57.50	-2	2,510	-0.08%
2021/07/05	1	57.10	0	0.00	57.40	1	2,572	0.04%
2021/06/28	0	0.00	6	55.90	56.70	-6	2,602	-0.23%
2021/06/25	0	0.00	2	55.30	55.20	-2	2,605	-0.08%
2021/06/24	4	55.00	2	55.20	54.70	2	2,604	0.08%
2021/06/23	5	53.40	0	0.00	54.50	5	2,648	0.19%
2021/06/21	1	53.60	0	0.00	52.10	1	2,788	0.04%
2021/05/27	0	0.00	4	52.85	53.10	-4	4,034	-0.10%
2021/05/24	0	0.00	1	50.80	51.40	-1	4,431	-0.02%
2021/05/20	0	0.00	1	51.00	50.50	-1	4,730	-0.02%
2021/05/18	53	49.78	0	0.00	51.50	53	5,028	1.05%
2021/05/17	50	49.60	0	0.00	50.50	50	5,222	0.96%
2021/05/14	100	52.00	0	0.00	50.80	100	5,529	1.81%
2021/05/12	0	0.00	4	50.45	50.50	-4	5,974	-0.07%
2021/05/11	0.1	55.30	2	53.60	53.40	-1.9	6,523	-0.03%
2021/04/29	0	0.00	5	61.20	60.90	-5	7,962	-0.06%
2021/04/22	0	0.00	1	60.50	59.50	-1	9,136	-0.01%
2021/04/20	4	62.58	4	62.80	62.80	0	9,662	0.00%
2021/04/19	0	0.00	1	61.50	61.40	-1	9,696	-0.01%
2021/04/16	3	60.50	0	0.00	61.10	3	9,702	0.03%
2021/04/14	5	60.40	0	0.00	60.00	5	9,741	0.05%
2021/04/12	0	0.00	2	61.90	61.50	-2	9,769	-0.02%
2021/04/07	0	0.00	1	62.00	62.80	-1	9,847	-0.01%
2021/04/06	4	62.00	0	0.00	62.00	4	9,888	0.04%
2021/03/31	0	0.00	1	64.50	63.60	-1	9,826	-0.01%
2021/03/30	1	63.80	1	63.50	64.00	0	9,797	0.00%
2021/03/29	0	0.00	5	62.64	62.80	-5	9,781	-0.05%
2021/03/26	4	61.10	0	0.00	62.40	4	9,785	0.04%
2021/03/25	0	0.00	1	61.30	61.10	-1	9,767	-0.01%
2021/03/23	0	0.00	1	63.70	63.70	-1	9,775	-0.01%
2021/03/22	6	65.62	2	64.50	64.80	4	9,745	0.04%
2021/03/19	4	65.62	6	65.00	65.80	-2	9,687	-0.02%
2021/03/18	5	64.64	2	64.69	64.80	3	9,600	0.03%
2021/03/17	1	64.00	1	63.90	63.40	0	9,543	0.00%
2021/03/16	0	0.00	11	64.20	64.20	-11	9,585	-0.11%
2021/03/15	0	0.00	1	64.00	64.10	-1	9,611	-0.01%
2021/03/12	10	64.78	2	64.95	64.70	8	9,597	0.08%
2021/03/11	6	64.77	5	66.06	65.70	1	9,602	0.01%
2021/03/10	7	63.46	10	63.65	64.20	-3	9,550	-0.03%
2021/03/09	3	61.03	1	61.90	61.90	2	9,537	0.02%
2021/03/05	1	59.60	1	60.60	60.70	0	9,768	0.00%
2021/03/04	0	0.00	1	60.90	60.30	-1	9,779	-0.01%
2021/03/03	0	0.00	1	61.20	61.00	-1	9,755	-0.01%
2021/03/02	0	0.00	4	61.60	60.50	-4	9,771	-0.04%
2021/02/26	2	62.40	3	61.87	61.00	-1	9,731	-0.01%
2021/02/25	6	64.47	5	64.20	64.10	1	9,661	0.01%
2021/02/24	5	64.28	9	64.20	65.00	-4	9,547	-0.04%
2021/02/23	11	63.25	2	63.80	63.10	9	9,452	0.10%
2021/02/22	4	65.38	2	64.90	64.80	2	9,440	0.02%
2021/02/19	3	65.10	4	65.15	65.40	-1	9,336	-0.01%
2021/02/18	7	64.04	6	63.97	64.20	1	9,277	0.01%
2021/02/17	6	63.75	5	63.90	64.90	1	9,156	0.01%
2021/02/05	77	61.79	93	61.76	60.80	-16	8,941	-0.18%
2021/02/04	10	59.78	5	59.84	60.30	5	8,638	0.06%
2021/02/03	68	60.17	65	59.72	58.90	3	8,623	0.04%
2021/02/02	91	59.19	83	59.11	59.90	8	8,293	0.10%
2021/02/01	11	56.66	17	56.21	57.90	-6	7,781	-0.08%
2021/01/29	35	56.42	44	56.05	55.70	-9	7,690	-0.12%
2021/01/28	25	55.64	24	55.53	56.00	1	7,533	0.01%
2021/01/27	1	53.50	4	54.03	54.50	-3	7,387	-0.04%
2021/01/26	7	55.33	8	55.49	53.90	-1	7,305	-0.01%
2021/01/25	16	55.06	8	55.36	55.80	8	7,138	0.11%
2021/01/22	18	54.51	16	54.35	54.30	2	7,269	0.03%
2021/01/21	8	53.68	2	52.85	53.90	6	7,174	0.08%
2021/01/20	3	54.27	18	53.66	53.50	-15	7,055	-0.21%
2021/01/19	12	54.20	2	54.00	54.50	10	6,859	0.15%
2021/01/18	30	53.93	33	54.26	54.20	-3	6,599	-0.05%
2021/01/15	9	52.22	28	52.00	52.40	-19	6,168	-0.31%
2021/01/14	27	51.88	68	51.65	52.30	-41	6,031	-0.68%
2021/01/13	11	49.08	3	49.13	49.15	8	5,572	0.14%
2021/01/11	0	0.00	1	48.60	48.25	-1	5,352	-0.02%
2021/01/08	3	47.95	1	48.70	48.70	2	5,373	0.04%
2021/01/07	4	48.15	3	48.35	48.70	1	5,446	0.02%
2021/01/06	8	48.65	6	47.88	47.50	2	5,412	0.04%
2021/01/05	10	48.95	1	48.65	49.00	9	5,344	0.17%
2021/01/04	1	48.90	0	0.00	49.00	1	5,346	0.02%
2020/12/31	1	48.65	4	49.03	48.75	-3	5,357	-0.06%
2020/12/30	5	48.99	3	48.87	49.00	2	5,348	0.04%
2020/12/29	6	48.48	12	47.90	48.40	-6	5,288	-0.11%
2020/12/24	2	47.00	2	47.35	47.10	0	5,212	0.00%
2020/12/23	2	47.00	0	0.00	46.75	2	5,212	0.04%
2020/12/22	3	47.47	28	47.50	46.80	-25	5,254	-0.48%
2020/12/21	5	47.95	10	47.70	47.75	-5	5,272	-0.09%
2020/12/18	35	49.55	20	49.47	48.55	15	5,259	0.29%
2020/12/17	26	49.05	1	48.60	49.15	25	5,210	0.48%
2020/12/16	1	48.45	0	0.00	48.50	1	5,207	0.02%
2020/12/15	1	48.30	12	47.84	47.85	-11	5,235	-0.21%
2020/12/14	14	49.17	12	48.88	48.50	2	5,193	0.04%
2020/12/11	3	48.05	3	48.25	48.50	0	5,192	0.00%
2020/12/10	8	48.09	4	47.80	47.95	4	5,300	0.08%
2020/12/09	9	48.86	3	48.95	48.75	6	5,271	0.11%
2020/12/08	12	49.46	5	48.85	48.85	7	5,257	0.13%
2020/12/07	0	0.00	1	49.10	49.00	-1	5,276	-0.02%
2020/12/04	1	48.50	0	0.00	48.50	1	5,253	0.02%
2020/12/03	35	48.88	3	48.98	49.00	32	5,292	0.60%
2020/12/02	6	48.75	36	48.65	48.80	-30	5,298	-0.57%
2020/12/01	3	46.47	2	46.35	46.70	1	5,159	0.02%
2020/11/27	2	47.00	2	47.15	47.15	0	5,235	0.00%
2020/11/26	4	46.78	1	46.90	46.95	3	5,295	0.06%
2020/11/25	6	47.18	2	47.35	47.25	4	5,295	0.08%
2020/11/24	10	47.69	4	48.25	47.15	6	5,339	0.11%
2020/11/23	2	47.80	3	48.10	48.10	-1	5,487	-0.02%
2020/11/20	7	48.05	0	0.00	47.85	7	5,969	0.12%
2020/11/19	25	47.79	20	48.11	48.00	5	6,280	0.08%
2020/11/18	4	47.08	4	46.98	47.15	0	6,249	0.00%
2020/11/17	1	47.05	0	0.00	47.05	1	6,220	0.02%
2020/11/16	11	47.64	6	47.64	47.60	5	6,230	0.08%
2020/11/13	5	46.90	5	46.80	47.05	0	6,161	0.00%
2020/11/12	1	46.95	1	46.80	46.75	0	6,162	0.00%
2020/11/11	9	47.44	11	47.05	46.95	-2	6,126	-0.03%
2020/11/10	0	0.00	4	46.93	46.85	-4	5,999	-0.07%
2020/11/09	0	0.00	1	46.95	46.80	-1	5,921	-0.02%
2020/11/06	15	47.04	6	46.94	47.15	9	5,840	0.15%
2020/11/05	0	0.00	4	46.45	46.65	-4	5,665	-0.07%
2020/11/04	13	45.79	5	46.14	45.45	8	5,552	0.14%
2020/11/02	4	45.10	4	44.85	45.25	0	5,409	0.00%
2020/10/30	9	45.52	22	45.38	44.40	-13	5,310	-0.24%
2020/10/28	1	44.00	1	43.40	43.45	0	5,112	0.00%
2020/10/27	1	44.00	0	0.00	44.30	1	5,143	0.02%
2020/10/26	0	0.00	2	44.90	44.65	-2	5,205	-0.04%
2020/10/23	5	44.45	0	0.00	44.80	5	5,215	0.10%
2020/10/20	1	44.10	1	44.65	44.25	0	5,212	0.00%
2020/10/19	0	0.00	1	44.30	44.50	-1	5,241	-0.02%
2020/10/16	0	0.00	1	44.30	44.05	-1	5,293	-0.02%
2020/10/15	3	45.25	1	45.30	45.00	2	5,344	0.04%
2020/10/14	1	44.50	0	0.00	44.60	1	5,391	0.02%
2020/10/12	1	44.20	1	44.35	44.00	0	5,589	0.00%
2020/10/08	0	0.00	1	44.35	44.25	-1	5,594	-0.02%
2020/10/07	8	43.90	0	0.00	43.85	8	5,633	0.14%
2020/09/28	0	0.00	1	41.85	41.95	-1	6,092	-0.02%
2020/09/25	1	42.20	0	0.00	42.00	1	6,222	0.02%
2020/09/24	1	42.50	9	42.52	42.50	-8	6,207	-0.13%
2020/09/23	0	0.00	6	43.85	43.10	-6	6,195	-0.10%
2020/09/22	12	43.62	17	43.40	43.40	-5	6,191	-0.08%
2020/09/21	0	0.00	15	43.44	43.00	-15	6,186	-0.24%
2020/09/17	1	44.50	2	44.20	44.60	-1	6,310	-0.02%
2020/09/16	1	44.80	4	44.70	44.60	-3	6,286	-0.05%
2020/09/15	10	45.05	63	45.00	45.40	-53	6,253	-0.85%
2020/09/14	3	44.02	40	43.49	44.05	-37	6,179	-0.60%
2020/09/11	1	42.95	100	42.82	42.85	-99	6,184	-1.60%
2020/09/10	2	43.10	0	0.00	43.65	2	6,151	0.03%
2020/09/09	9	43.52	1	43.55	43.40	8	6,100	0.13%
2020/09/08	5	43.21	5	43.20	43.15	0	6,056	0.00%
2020/09/07	5	43.80	0	0.00	43.80	5	5,985	0.08%
2020/09/04	0	0.00	57	42.22	44.00	-57	5,950	-0.96%
2020/09/03	1	43.00	40	42.51	42.50	-39	5,931	-0.66%
2020/09/02	0	0.00	7	43.07	42.90	-7	5,994	-0.12%
2020/09/01	13	44.07	5	43.76	43.90	8	5,970	0.13%
2020/08/31	18	45.43	2	45.10	44.70	16	5,915	0.27%
2020/08/28	1	46.40	0	0.00	45.85	1	5,923	0.02%
2020/08/27	17	46.88	37	46.79	46.40	-20	5,964	-0.34%
2020/08/26	34	46.59	29	46.54	46.55	5	5,783	0.09%
2020/08/25	29	44.20	43	44.60	45.00	-14	5,292	-0.26%
2020/08/24	3	41.98	0	0.00	42.45	3	4,943	0.06%
2020/08/21	11	39.90	0	0.00	40.00	11	4,879	0.23%
2020/08/20	1	38.40	2	38.90	39.35	-1	4,855	-0.02%
2020/08/19	0	0.00	2	40.93	40.60	-2	4,778	-0.04%
2020/08/12	1	41.45	0	0.00	41.25	1	4,800	0.02%
2020/08/11	1	41.55	0	0.00	41.70	1	4,801	0.02%
2020/08/10	1	43.05	10	42.65	42.20	-9	4,800	-0.19%
2020/08/07	0	0.00	5	42.50	42.25	-5	4,820	-0.10%
2020/08/03	15	41.50	0	0.00	41.50	15	4,939	0.30%
2020/07/31	5	41.60	0	0.00	41.85	5	4,860	0.10%
2020/07/30	0	0.00	2	41.05	41.75	-2	4,821	-0.04%
2020/07/29	5	40.55	1	40.70	40.35	4	4,748	0.08%
2020/07/28	1	40.15	0	0.00	40.15	1	4,759	0.02%
2020/07/27	2	40.95	3	42.00	40.85	-1	4,806	-0.02%
2020/07/23	3	43.10	0	0.00	43.00	3	4,732	0.06%
2020/07/22	32	43.54	32	43.61	43.65	0	4,701	0.00%
2020/07/21	5	42.63	20	42.55	42.50	-15	4,640	-0.32%
2020/07/20	4	42.65	4	42.88	42.95	0	4,574	0.00%
2020/07/17	10	46.33	1	46.70	46.30	9	4,432	0.20%
2020/07/16	10	46.03	0	0.00	46.00	10	4,292	0.23%
2020/07/15	0	0.00	5	46.00	45.95	-5	4,248	-0.12%
2020/07/14	3	46.20	10	46.30	45.60	-7	4,313	-0.16%
2020/07/13	11	45.81	1	45.90	45.90	10	4,271	0.23%
2020/07/10	2	46.78	1	47.05	46.55	1	4,210	0.02%
2020/07/09	52	48.42	51	47.95	47.85	1	4,137	0.02%
2020/07/07	22	47.88	27	47.78	47.70	-5	3,978	-0.13%
2020/07/06	8	48.96	5	49.00	48.75	3	3,839	0.08%
2020/07/03	0	0.00	3	48.78	48.60	-3	3,754	-0.08%
2020/07/02	2	48.43	0	0.00	48.55	2	3,762	0.05%
2020/06/30	0	0.00	1	46.90	47.90	-1	3,753	-0.03%
2020/06/29	0	0.00	7	46.93	46.15	-7	3,738	-0.19%
2020/06/24	9	48.11	2	48.35	47.75	7	3,646	0.19%
2020/06/23	20	49.60	37	49.44	49.40	-17	3,540	-0.48%
2020/06/22	11	49.37	1	48.95	49.20	10	3,532	0.28%
2020/06/19	11	50.38	1	50.00	49.95	10	3,536	0.28%
2020/06/18	22	49.41	20	49.90	50.90	2	3,480	0.06%
2020/06/17	1	48.60	12	48.66	48.80	-11	3,430	-0.32%
2020/06/16	7	49.01	6	48.97	49.00	1	3,443	0.03%
2020/06/15	4	48.50	0	0.00	48.05	4	3,481	0.11%
2020/06/12	21	47.98	20	48.85	49.10	1	3,496	0.03%
2020/06/11	25	50.84	0	0.00	49.20	25	3,480	0.72%
2020/06/10	8	51.63	19	51.95	52.10	-11	3,405	-0.32%
2020/06/09	24	50.94	2	51.45	51.30	22	3,344	0.66%
2020/06/08	0	0.00	3	49.00	49.50	-3	3,269	-0.09%
2020/06/05	2	49.43	0	0.00	49.55	2	3,237	0.06%
2020/06/03	0	0.00	4	49.80	50.00	-4	3,227	-0.12%
2020/06/02	3	48.05	1	48.10	48.40	2	3,117	0.06%
2020/06/01	10	47.35	0	0.00	47.50	10	3,088	0.32%
2020/05/29	3	46.77	0	0.00	46.35	3	3,079	0.10%
2020/05/28	10	47.65	10	47.35	47.35	0	3,094	0.00%
2020/05/27	10	46.95	0	0.00	46.90	10	3,085	0.32%
2020/05/26	0	0.00	2	46.93	46.75	-2	3,115	-0.06%
2020/05/22	1	46.30	0	0.00	46.30	1	3,197	0.03%
2020/05/21	1	46.95	1	47.25	46.80	0	3,196	0.00%
2020/05/19	11	46.74	0	0.00	46.50	11	3,183	0.35%
2020/05/18	1	47.90	1	48.85	47.00	0	3,246	0.00%
2020/05/15	21	48.00	0	0.00	47.95	21	3,274	0.64%
2020/05/14	34	48.69	0	0.00	47.80	34	3,272	1.04%
2020/05/13	21	48.86	1	50.20	50.40	20	3,215	0.62%
2020/05/12	50	48.27	22	48.34	49.65	28	3,169	0.88%
2020/05/11	35	47.95	5	47.98	48.00	30	3,115	0.96%
2020/05/08	102	47.88	3	47.73	47.65	99	3,110	3.18%	大買/
2020/05/05	0	0.00	35	45.90	46.00	-35	3,148	-1.11%
2020/05/04	1	45.50	19	45.60	45.50	-18	3,161	-0.57%
2020/04/30	10	47.15	31	47.36	47.10	-21	3,151	-0.67%
2020/04/29	0	0.00	51	48.00	47.80	-51	3,149	-1.62%
2020/04/27	0	0.00	1	47.35	47.40	-1	3,240	-0.03%
2020/04/24	1	46.85	0	0.00	46.60	1	3,258	0.03%
2020/04/23	2	47.55	0	0.00	46.85	2	3,272	0.06%
2020/04/21	4	47.19	2	47.23	46.10	2	3,275	0.06%
2020/04/20	2	48.13	2	48.03	48.20	0	3,253	0.00%
2020/04/17	2	47.55	3	47.73	47.75	-1	3,221	-0.03%
2020/04/16	4	45.35	4	45.29	46.05	0	3,149	0.00%
2020/04/15	1	44.70	0	0.00	44.45	1	3,145	0.03%
2020/04/14	0	0.00	4	43.71	44.00	-4	3,159	-0.13%
2020/04/10	1	44.10	0	0.00	43.80	1	3,188	0.03%
2020/04/09	12	43.52	12	43.91	44.25	0	3,222	0.00%
2020/04/08	1	43.55	0	0.00	43.45	1	3,221	0.03%
2020/04/07	0	0.00	2	41.65	42.40	-2	3,174	-0.06%
2020/03/25	3	39.00	0	0.00	39.40	3	3,008	0.10%
2020/03/20	0	0.00	2	36.03	36.55	-2	2,945	-0.07%
2020/03/18	57	39.48	0	0.00	37.75	57	2,896	1.97%
2020/03/17	0	0.00	4	39.81	39.30	-4	2,899	-0.14%
2020/03/16	23	41.73	0	0.00	40.00	23	2,936	0.78%
2020/03/13	1	39.40	2	39.05	41.00	-1	2,914	-0.03%
2020/03/10	1	44.90	3	44.90	46.10	-2	2,833	-0.07%
2020/03/09	1	47.05	2	46.30	45.30	-1	2,855	-0.04%
2020/03/03	2	49.25	0	0.00	49.00	2	2,901	0.07%
2020/02/27	12	49.83	0	0.00	48.95	12	2,867	0.42%
2020/02/26	1	50.10	0	0.00	50.10	1	2,879	0.03%
2020/02/25	2	50.25	2	50.95	51.00	0	2,863	0.00%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/20	1	53.20	0	0.00	53.20	1	2,964	0.03%
2020/02/19	1	53.70	0	0.00	53.50	1	2,975	0.03%
2020/02/17	1	53.30	0	0.00	53.50	1	3,061	0.03%
2020/02/14	0	0.00	2	53.00	53.20	-2	3,177	-0.06%
2020/02/12	1	52.60	0	0.00	52.80	1	3,369	0.03%
2020/02/04	2	52.05	0	0.00	52.10	2	4,586	0.04%
2020/02/03	1	48.45	0	0.00	51.00	1	4,680	0.02%
2020/01/30	7	53.36	0	0.00	53.20	7	5,243	0.13%
2020/01/20	3	59.10	0	0.00	59.10	3	5,266	0.06%
2020/01/16	2	59.40	0	0.00	59.40	2	5,400	0.04%
2020/01/14	1	60.60	0	0.00	60.70	1	5,703	0.02%
2020/01/13	2	60.25	0	0.00	60.30	2	5,772	0.03%
2020/01/09	1	60.10	2	60.50	59.70	-1	5,932	-0.02%
2020/01/08	1	60.20	0	0.00	59.70	1	6,020	0.02%
2020/01/07	1	61.20	0	0.00	61.20	1	6,092	0.02%
2020/01/06	1	62.30	0	0.00	62.10	1	6,167	0.02%
2020/01/03	2	64.65	5	64.60	63.70	-3	6,200	-0.05%
2020/01/02	5	63.80	10	63.80	64.10	-5	6,331	-0.08%
2019/12/27	5	63.40	2	63.30	63.20	3	6,869	0.04%
2019/12/26	0	0.00	1	62.90	63.10	-1	7,063	-0.01%
2019/12/25	0	0.00	1	62.60	62.60	-1	7,195	-0.01%
2019/12/24	1	62.30	2	62.90	62.30	-1	7,296	-0.01%
2019/12/19	1	62.40	0	0.00	62.50	1	7,607	0.01%
2019/12/18	1	62.60	0	0.00	62.40	1	7,631	0.01%
2019/12/17	2	62.80	0	0.00	62.80	2	7,667	0.03%
2019/12/16	1	62.40	0	0.00	62.90	1	7,693	0.01%
2019/12/13	4	62.65	2	62.60	61.90	2	7,714	0.03%
2019/12/12	10	63.40	0	0.00	62.90	10	7,743	0.13%
2019/12/06	1	62.50	0	0.00	62.50	1	8,147	0.01%
2019/12/03	3	61.93	0	0.00	61.70	3	8,485	0.04%
2019/12/02	1	61.20	13	61.38	61.20	-12	8,479	-0.14%
2019/11/29	2	62.80	0	0.00	62.50	2	8,447	0.02%
2019/11/22	4	63.90	0	0.00	63.90	4	8,547	0.05%
2019/11/21	4	64.08	2	64.35	64.30	2	8,765	0.02%
2019/11/20	2	65.30	0	0.00	65.30	2	8,814	0.02%
2019/11/19	3	66.00	0	0.00	66.00	3	9,166	0.03%
2019/11/18	0	0.00	12	66.72	66.70	-12	9,281	-0.13%
2019/11/15	2	66.85	10	66.87	66.40	-8	9,341	-0.09%
2019/11/14	28	67.40	8	67.25	67.10	20	9,384	0.21%
2019/11/13	4	66.93	5	66.88	66.90	-1	9,347	-0.01%
2019/11/12	0	0.00	4	65.45	65.90	-4	9,479	-0.04%
2019/11/11	4	64.50	0	0.00	64.00	4	9,646	0.04%
2019/11/08	6	66.73	5	66.90	66.90	1	9,641	0.01%
2019/11/07	21	66.75	9	66.46	66.30	12	9,805	0.12%
2019/11/06	17	67.31	9	67.09	66.60	8	9,818	0.08%
2019/11/05	12	66.65	12	66.43	66.50	0	9,702	0.00%
2019/11/04	11	65.18	20	65.44	65.60	-9	9,686	-0.09%
2019/11/01	13	64.11	5	63.90	63.90	8	9,845	0.08%
2019/10/31	5	64.50	10	64.90	65.00	-5	10,188	-0.05%
2019/10/30	5	64.80	6	63.88	63.90	-1	10,575	-0.01%
2019/10/29	15	65.36	36	64.79	64.60	-21	10,517	-0.20%
2019/10/28	42	64.96	29	64.45	64.40	13	10,022	0.13%
2019/10/24	5	63.66	7	63.90	64.00	-2	9,892	-0.02%
2019/10/23	11	62.75	3	62.80	62.70	8	9,849	0.08%
2019/10/22	5	65.00	2	63.45	63.10	3	9,833	0.03%
2019/10/21	3	64.07	5	64.10	64.30	-2	9,599	-0.02%
2019/10/18	0	0.00	1	63.40	63.40	-1	9,584	-0.01%
2019/10/17	1	63.10	10	63.50	63.30	-9	9,579	-0.09%
2019/10/16	7	62.49	1	63.20	63.30	6	9,571	0.06%
2019/10/15	11	63.09	0	0.00	62.30	11	9,508	0.12%
2019/10/09	1	62.60	0	0.00	62.20	1	9,397	0.01%
2019/10/08	2	64.00	4	63.80	62.60	-2	9,464	-0.02%
2019/10/04	1	62.80	2	63.85	62.50	-1	9,463	-0.01%
2019/10/03	6	63.43	15	62.84	63.60	-9	9,263	-0.10%
2019/10/02	7	62.60	13	62.51	62.50	-6	9,151	-0.07%
2019/10/01	5	61.68	6	61.50	61.00	-1	8,990	-0.01%
2019/09/27	2	59.10	0	0.00	59.10	2	8,875	0.02%
2019/09/24	5	62.22	3	61.97	61.50	2	9,042	0.02%
2019/09/20	0	0.00	1	60.90	61.20	-1	8,840	-0.01%
2019/09/19	1	60.50	1	60.50	60.30	0	8,815	0.00%
2019/09/17	6	61.82	0	0.00	61.00	6	8,793	0.07%
2019/09/16	1	62.00	5	61.60	61.30	-4	8,788	-0.05%
2019/09/12	4	62.35	1	62.40	62.40	3	8,809	0.03%
2019/09/11	0	0.00	12	62.94	61.80	-12	8,800	-0.14%
2019/09/10	5	61.38	11	61.62	61.80	-6	8,753	-0.07%
2019/09/09	9	60.78	11	60.74	60.30	-2	8,612	-0.02%
2019/09/06	14	60.78	30	61.55	59.80	-16	8,539	-0.19%
2019/09/05	10	60.40	13	59.88	59.70	-3	8,305	-0.04%
2019/09/04	4	59.10	3	59.20	59.20	1	8,278	0.01%
2019/09/02	1	59.30	10	59.85	59.10	-9	8,384	-0.11%
2019/08/29	3	58.17	0	0.00	58.00	3	8,373	0.04%
2019/08/27	1	58.00	2	57.60	57.50	-1	8,496	-0.01%
2019/08/26	12	57.41	8	57.13	56.70	4	8,490	0.05%
2019/08/23	3	60.70	0	0.00	61.20	3	8,348	0.04%
2019/08/22	9	63.53	30	63.49	62.20	-21	8,279	-0.25%
2019/08/21	0	0.00	42	61.83	61.80	-42	7,926	-0.53%
2019/08/20	21	61.34	1	61.30	60.20	20	7,874	0.25%
2019/08/19	15	60.43	16	60.77	60.70	-1	7,874	-0.01%
2019/08/16	1	59.50	1	59.70	59.30	0	7,800	0.00%
2019/08/15	12	60.32	2	60.25	59.00	10	7,687	0.13%
2019/08/14	24	61.96	50	61.89	62.20	-26	7,419	-0.35%
2019/08/13	10	60.29	9	59.82	59.70	1	7,159	0.01%
2019/08/12	11	59.52	13	60.12	60.00	-2	7,064	-0.03%
2019/08/08	6	58.80	7	59.63	58.70	-1	6,838	-0.01%
2019/08/07	20	59.10	13	58.95	58.40	7	6,678	0.10%
2019/08/06	8	58.34	6	59.87	60.40	2	6,522	0.03%
2019/08/05	8	60.56	6	59.75	58.60	2	6,359	0.03%
2019/08/02	11	58.45	26	59.97	59.90	-15	6,038	-0.25%
2019/08/01	6	57.40	11	57.82	58.80	-5	5,477	-0.09%
2019/07/31	0	0.00	15	53.30	53.50	-15	5,012	-0.30%
2019/07/30	8	51.84	3	53.60	51.90	5	4,981	0.10%
2019/07/29	1	53.30	6	53.40	53.40	-5	5,016	-0.10%
2019/07/25	1	53.70	5	53.00	53.80	-4	5,065	-0.08%
2019/07/22	2	52.30	1	51.90	51.80	1	5,137	0.02%
2019/07/19	7	53.34	0	0.00	53.50	7	5,151	0.14%
2019/07/18	3	53.53	3	54.00	53.00	0	5,120	0.00%
2019/07/17	3	55.00	0	0.00	55.10	3	5,077	0.06%
2019/07/15	6	55.83	0	0.00	55.70	6	4,967	0.12%
2019/07/12	5	55.92	0	0.00	56.20	5	4,950	0.10%
2019/07/11	7	57.06	4	57.20	56.80	3	4,848	0.06%
2019/07/10	1	55.40	2	55.40	55.50	-1	4,634	-0.02%
2019/07/09	2	54.60	0	0.00	54.60	2	4,693	0.04%
2019/07/08	1	55.90	0	0.00	55.40	1	4,791	0.02%
2019/06/28	3	55.90	3	54.10	54.10	0	5,017	0.00%
2019/06/21	0	0.00	2	55.10	55.00	-2	5,125	-0.04%
2019/06/20	2	55.80	4	55.55	55.60	-2	5,133	-0.04%
2019/06/19	7	55.01	8	54.54	56.30	-1	5,108	-0.02%
2019/06/18	8	52.81	8	52.83	52.50	0	4,982	0.00%
2019/06/17	1	52.50	1	51.60	51.60	0	4,948	0.00%
2019/06/12	1	52.30	10	52.70	52.00	-9	4,986	-0.18%
2019/06/11	3	52.10	28	51.89	51.60	-25	5,001	-0.50%
2019/06/06	1	48.65	12	48.75	48.65	-11	5,141	-0.21%
2019/06/04	8	48.97	11	49.59	49.00	-3	5,069	-0.06%
2019/06/03	7	48.26	0	0.00	48.35	7	4,984	0.14%
2019/05/31	7	47.64	3	48.25	48.25	4	5,001	0.08%
2019/05/30	6	48.60	0	0.00	48.20	6	5,046	0.12%
2019/05/28	1	46.90	0	0.00	46.90	1	5,004	0.02%
2019/05/27	3	47.17	0	0.00	47.05	3	5,015	0.06%
2019/05/24	32	49.03	30	48.75	48.60	2	4,961	0.04%
2019/05/23	21	49.50	20	49.90	50.20	1	4,901	0.02%
2019/05/21	6	51.52	0	0.00	52.90	6	5,056	0.12%
2019/05/20	1	51.90	0	0.00	52.30	1	5,167	0.02%
2019/05/17	2	52.85	0	0.00	51.80	2	5,326	0.04%
2019/05/16	3	54.50	18	54.30	54.30	-15	5,374	-0.28%
2019/05/15	8	54.68	0	0.00	55.40	8	5,567	0.14%
2019/05/13	5	55.50	0	0.00	55.30	5	5,616	0.09%
2019/05/10	18	58.03	13	57.10	58.00	5	5,551	0.09%
2019/04/30	0	0.00	2	61.90	63.20	-2	5,230	-0.04%
2019/04/29	7	61.43	1	65.40	61.40	6	5,210	0.12%
2019/04/25	50	69.30	0	0.00	69.60	50	5,137	0.97%
2019/04/23	0	0.00	10	66.02	66.00	-10	5,089	-0.20%
2019/04/18	0	0.00	1	67.90	67.60	-1	5,206	-0.02%
2019/04/16	2	68.80	1	68.60	68.40	1	5,284	0.02%
2019/04/15	3	67.83	2	69.00	67.30	1	5,255	0.02%
2019/04/12	11	70.18	2	68.80	69.90	9	5,180	0.17%
2019/04/11	50	68.79	23	68.70	67.00	27	5,076	0.53%
2019/04/09	2	64.70	2	64.80	64.80	0	4,748	0.00%
2019/04/08	19	64.77	8	64.00	64.20	11	4,694	0.23%
2019/04/03	1	61.60	2	62.45	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	6	61.60	61.90	-6	4,403	-0.14%
2019/03/29	7	60.90	0	0.00	60.70	7	4,286	0.16%
2019/03/28	0	0.00	8	59.80	60.00	-8	4,194	-0.19%
2019/03/26	8	59.68	4	60.10	60.00	4	4,155	0.10%
2019/03/25	4	58.38	0	0.00	57.90	4	4,125	0.10%
2019/03/22	14	60.50	2.3	60.36	60.10	11.7	4,051	0.29%
2019/03/18	0	0.00	5	62.00	61.50	-5	3,882	-0.13%
2019/03/12	9	63.02	5	62.40	62.00	4	3,727	0.11%
2019/03/08	1	58.30	0	0.00	58.00	1	3,562	0.03%
2019/03/06	4	60.40	4	59.95	59.80	0	3,746	0.00%
2019/03/05	0	0.00	2	61.45	60.10	-2	3,727	-0.05%
2019/03/04	2	59.50	0	0.00	59.40	2	3,641	0.05%
2019/02/27	0	0.00	1	58.50	58.20	-1	3,573	-0.03%
2019/02/26	1	58.80	0	0.00	57.70	1	3,559	0.03%
2019/02/25	1	58.80	0	0.00	58.50	1	3,532	0.03%
2019/02/22	0	0.00	1	57.80	58.00	-1	3,510	-0.03%
2019/02/19	3	60.13	7	59.86	59.70	-4	3,543	-0.11%
2019/02/18	2	58.60	5	58.20	58.20	-3	3,484	-0.09%
2019/02/15	6	56.37	1	54.90	56.70	5	3,413	0.15%
2019/02/14	3	56.77	4	56.48	55.00	-1	3,443	-0.03%
2019/02/13	5	52.96	5	53.38	53.50	0	3,282	0.00%
2019/02/12	11	51.34	9	51.50	51.60	2	3,297	0.06%
2019/02/11	1	51.10	2	51.80	50.90	-1	3,287	-0.03%
2019/01/30	0	0.00	2	50.60	50.40	-2	3,265	-0.06%
2019/01/28	0	0.00	2	50.50	50.50	-2	3,267	-0.06%
2019/01/25	0	0.00	1	50.30	50.30	-1	3,297	-0.03%
2019/01/21	0	0.00	1	49.45	49.65	-1	3,335	-0.03%
2019/01/18	1	48.40	0	0.00	49.10	1	3,372	0.03%
2019/01/17	2	49.23	1	51.50	47.90	1	3,386	0.03%
2019/01/16	6	50.63	5	51.80	50.90	1	3,300	0.03%
2019/01/15	1	49.50	1	49.70	49.70	0	3,226	0.00%
2019/01/14	2	49.80	0	0.00	49.65	2	3,218	0.06%
2019/01/11	2	49.55	0	0.00	49.65	2	3,210	0.06%
2019/01/10	8	49.77	15	49.62	49.85	-7	3,201	-0.22%
2019/01/09	3	47.35	6	47.94	48.45	-3	3,096	-0.10%
2019/01/08	1	44.80	5	44.80	45.30	-4	2,971	-0.13%
2019/01/03	10	45.74	1	45.75	44.60	9	2,948	0.31%
2019/01/02	1	45.20	0	0.00	44.35	1	2,926	0.03%
2018/12/26	2	43.98	2	43.85	42.80	0	2,941	0.00%
2018/12/19	1	44.80	1	45.10	44.50	0	3,000	0.00%
2018/12/18	1	43.35	1	43.95	43.60	0	2,983	0.00%
2018/12/14	1	42.90	3	43.00	42.95	-2	3,025	-0.07%
2018/12/13	1	44.30	0	0.00	44.45	1	3,049	0.03%
2018/12/06	2	46.50	3	44.95	44.40	-1	3,087	-0.03%
2018/12/05	0	0.00	3	47.22	47.50	-3	3,062	-0.10%
2018/12/04	10	47.23	10	47.15	46.90	0	3,072	0.00%
2018/12/03	11	48.35	4	48.39	48.60	7	3,083	0.23%
2018/11/30	0	0.00	4	46.03	46.00	-4	3,069	-0.13%
2018/11/29	0	0.00	4	44.51	44.45	-4	2,983	-0.13%
2018/11/27	1	41.15	0	0.00	41.20	1	2,829	0.04%
2018/11/23	6	41.09	5	40.60	40.60	1	2,806	0.04%
2018/11/22	0	0.00	1	41.20	41.30	-1	2,808	-0.04%
2018/11/21	8	42.53	9	42.07	42.20	-1	2,838	-0.04%
2018/11/20	5	42.44	14	42.44	42.60	-9	2,804	-0.32%
2018/11/19	2	42.25	0	0.00	42.30	2	2,752	0.07%
2018/11/15	6	39.77	6	39.55	39.45	0	2,533	0.00%
2018/11/14	31	41.30	30	40.97	40.80	1	2,490	0.04%
2018/11/13	2	37.58	6	39.43	40.05	-4	2,384	-0.17%
2018/11/12	0	0.00	1	37.80	37.50	-1	2,262	-0.04%
2018/11/09	15	36.22	4	36.50	36.50	11	2,214	0.50%
2018/11/08	10	39.30	14	39.57	39.50	-4	2,134	-0.19%
2018/11/05	4	40.60	4	39.90	39.90	0	2,094	0.00%
2018/11/02	3	40.80	0	0.00	41.00	3	2,096	0.14%
2018/11/01	2	41.90	0	0.00	41.30	2	2,095	0.10%
2018/10/29	0	0.00	10	41.10	39.95	-10	2,189	-0.46%
2018/10/26	0	0.00	7	41.60	40.00	-7	2,203	-0.32%
2018/10/25	3	41.20	3	40.90	40.90	0	2,219	0.00%
2018/10/12	3	41.00	3	42.00	43.95	0	2,475	0.00%
2018/10/11	10	43.59	0	0.00	43.05	10	2,478	0.40%
2018/10/05	3	48.80	8	48.41	47.75	-5	2,491	-0.20%
2018/10/02	5	51.30	0	0.00	51.40	5	2,458	0.20%
2018/09/26	1	49.15	1	49.05	49.15	0	2,440	0.00%
2018/09/18	0	0.00	2	48.05	48.20	-2	2,449	-0.08%
2018/09/14	3	47.45	5	48.51	48.45	-2	2,438	-0.08%
2018/09/12	2	47.48	30	47.75	48.00	-28	2,438	-1.15%
2018/09/11	83	47.47	0	0.00	47.30	83	2,439	3.40%
2018/08/29	0	0.00	1	58.80	58.90	-1	2,395	-0.04%
2018/08/28	0	0.00	3	58.87	59.00	-3	2,385	-0.13%
2018/08/17	0	0.00	5	57.60	57.60	-5	2,340	-0.21%
2018/08/14	0	0.00	5	57.90	59.00	-5	2,376	-0.21%
2018/08/13	0	0.00	2	56.80	56.80	-2	2,417	-0.08%
2018/08/08	0	0.00	2	60.40	60.40	-2	2,374	-0.08%
2018/08/07	3	60.67	1	60.60	60.00	2	2,353	0.08%
2018/08/03	0	0.00	5	56.90	57.10	-5	2,265	-0.22%
2018/07/24	0	0.00	1	55.10	55.70	-1	2,180	-0.05%
2018/07/23	0	0.00	3	56.43	55.20	-3	2,183	-0.14%
2018/07/20	16	54.46	1	55.80	55.80	15	2,136	0.70%
2018/07/19	1	53.70	6	53.40	53.40	-5	2,080	-0.24%
2018/07/18	2	54.10	2	52.60	52.60	0	2,038	0.00%
2018/07/13	7	53.90	0	0.00	54.20	7	2,049	0.34%
2018/07/11	5	53.20	0	0.00	53.00	5	2,051	0.24%
2018/07/05	1	55.50	0	0.00	54.90	1	2,063	0.05%
2018/07/04	2	59.50	0	0.00	59.00	2	2,066	0.10%
2018/06/29	6	63.70	3	61.80	61.80	3	2,057	0.15%
2018/06/26	2	58.20	0	0.00	58.20	2	1,966	0.10%
2018/06/12	2	61.10	1	60.90	60.80	1	2,089	0.05%
2018/06/07	0	0.00	2	63.25	63.10	-2	2,104	-0.10%
2018/05/25	1	57.50	0	0.00	57.70	1	2,240	0.04%
2018/05/21	0	0.00	30	55.80	56.90	-30	2,449	-1.22%
2018/05/16	30	56.80	0	0.00	56.40	30	2,453	1.22%
2018/04/27	2	59.10	2	59.60	56.60	0	2,854	0.00%
2018/04/26	0	0.00	5	60.00	58.60	-5	2,895	-0.17%
2018/04/23	1	61.20	8	61.00	60.80	-7	3,067	-0.23%
2018/04/20	5	61.40	0	0.00	61.20	5	3,170	0.16%
2018/04/02	0	0.00	9	62.90	64.20	-9	4,145	-0.22%
2018/03/31	9	62.30	2	62.70	62.50	7	4,163	0.17%
2018/03/30	2	63.50	0	0.00	62.20	2	4,181	0.05%
2018/03/29	0	0.00	20	64.42	64.40	-20	4,165	-0.48%
2018/03/27	3	63.60	23	63.74	63.30	-20	4,155	-0.48%
2018/03/26	20	63.12	0	0.00	63.00	20	4,159	0.48%
2018/03/22	0	0.00	6	64.40	63.30	-6	4,141	-0.14%
2018/03/20	20	66.20	4	67.40	66.00	16	4,143	0.39%
2018/03/16	2	69.20	17	69.40	71.40	-15	4,144	-0.36%
2018/03/15	3	68.90	0	0.00	68.80	3	4,142	0.07%
2018/03/14	20	68.80	3	69.30	69.00	17	4,215	0.40%
2018/03/08	1	70.00	0	0.00	70.00	1	4,337	0.02%
2018/03/07	0	0.00	1	71.20	70.70	-1	4,361	-0.02%
2018/03/05	1	70.40	0	0.00	70.60	1	4,465	0.02%
2018/03/01	2	73.00	0	0.00	74.00	2	4,472	0.04%
2018/02/27	40	75.30	40	75.90	75.00	0	4,433	0.00%
2018/02/26	20	75.50	40	76.99	77.00	-20	4,453	-0.45%
2018/02/23	20	74.10	0	0.00	74.20	20	4,593	0.44%
2018/02/21	0	0.00	2	74.10	72.80	-2	4,746	-0.04%
2018/02/12	3	73.80	0	0.00	73.30	3	4,688	0.06%
2018/02/08	3	77.93	3	76.90	76.70	0	4,627	0.00%
2018/02/01	2	82.00	0	0.00	81.90	2	4,504	0.04%
2018/01/30	1	83.00	0	0.00	82.70	1	4,526	0.02%
2018/01/29	3	82.83	2	81.50	80.80	1	4,492	0.02%
2018/01/24	2	82.00	2	82.40	82.40	0	4,483	0.00%
2018/01/23	7	81.20	6	81.57	81.40	1	4,510	0.02%
2018/01/22	4	79.15	0	0.00	79.40	4	4,511	0.09%
2018/01/19	2	77.20	4	77.55	77.50	-2	4,505	-0.04%
2018/01/18	7	77.19	4	75.80	75.80	3	4,455	0.07%
2018/01/17	5	78.64	5	77.88	77.90	0	4,395	0.00%
2018/01/12	1	76.60	0	0.00	76.40	1	4,088	0.02%
2018/01/09	2	79.30	2	77.80	79.30	0	3,779	0.00%