致伸 (4915)-元富-古亭券商分點個股進出

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
114.0
漲跌
▲1.5
漲幅
+1.33%
成交量
6,214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:14:30

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

致伸 (4915)籌碼相關－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/01	4	64.60	4	66.50	62.40	0	4,091	0.00%
2023/10/26	1	69.30	1	69.50	69.00	0	4,012	0.00%
2023/10/25	1	70.60	1	71.60	70.70	0	4,103	0.00%
2023/10/24	3	70.70	3	71.30	70.50	0	4,120	0.00%
2023/10/16	1	69.90	1	70.50	69.90	0	4,098	0.00%
2023/10/12	1	71.60	1	71.60	71.90	0	4,126	0.00%
2023/10/11	1	71.10	0	0.00	71.20	1	4,123	0.02%
2023/10/06	2	70.60	0	0.00	70.00	2	4,156	0.05%
2023/10/05	2	70.90	1	70.90	71.00	1	4,178	0.02%
2023/10/02	2	69.55	0	0.00	69.10	2	4,167	0.05%
2023/09/28	0	0.00	1	69.20	69.20	-1	4,223	-0.02%
2023/09/27	4	69.30	1	69.00	69.40	3	4,276	0.07%
2023/09/26	4	71.03	2	70.80	70.20	2	4,428	0.05%
2023/09/25	7	71.11	0	0.00	71.70	7	4,468	0.16%
2023/09/21	2	69.90	4	69.98	70.00	-2	4,626	-0.04%
2023/09/20	8	70.75	15	71.47	70.90	-7	4,615	-0.15%
2023/09/19	7	72.91	8	73.41	73.00	-1	4,529	-0.02%
2023/09/18	2	72.60	0	0.00	72.30	2	4,483	0.04%
2023/09/15	9	72.16	9	72.40	71.90	0	4,428	0.00%
2023/09/14	10	72.03	10	71.82	71.80	0	4,349	0.00%
2023/09/13	31	71.70	29	71.15	71.70	2	4,260	0.05%
2023/09/12	13	71.29	13	70.09	70.40	0	4,110	0.00%
2023/09/11	2	68.45	0	0.00	67.90	2	3,817	0.05%
2023/09/08	4	68.55	5	67.98	68.30	-1	3,782	-0.03%
2023/09/07	16	68.45	16	69.04	68.30	0	3,796	0.00%
2023/09/06	3	68.10	9	67.52	68.00	-6	3,658	-0.16%
2023/09/05	10	67.66	1	67.50	67.80	9	3,589	0.25%
2023/09/01	2	65.50	0	0.00	65.90	2	3,514	0.06%
2023/08/31	1	66.20	0	0.00	66.30	1	3,556	0.03%
2023/08/30	1	65.90	0	0.00	65.90	1	3,579	0.03%
2023/08/29	0	0.00	1	65.40	65.40	-1	3,574	-0.03%
2023/08/25	0	0.00	1	65.10	65.20	-1	3,587	-0.03%
2023/08/16	0	0.00	1	63.80	64.50	-1	3,929	-0.03%
2023/08/14	0	0.00	2	62.20	61.90	-2	3,906	-0.05%
2023/08/08	2	63.55	1	63.00	63.60	1	3,916	0.03%
2023/08/07	0	0.00	2	64.70	64.60	-2	3,912	-0.05%
2023/08/04	1	63.10	0	0.00	63.30	1	3,897	0.03%
2023/08/02	1	63.80	4	63.60	64.00	-3	3,880	-0.08%
2023/08/01	0	0.00	5	65.70	65.90	-5	3,874	-0.13%
2023/07/31	2	64.65	7	65.24	64.50	-5	3,913	-0.13%
2023/07/28	7	65.97	10	65.77	66.00	-3	3,870	-0.08%
2023/07/27	1	64.70	2	65.45	64.40	-1	3,885	-0.03%
2023/07/26	0	0.00	1	65.10	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	1	64.60	64.70	-1	3,848	-0.03%
2023/07/24	2	63.60	1	63.40	63.60	1	3,823	0.03%
2023/07/21	2	64.40	0	0.00	64.40	2	3,803	0.05%
2023/07/17	1	64.10	1	63.50	64.10	0	3,697	0.00%
2023/07/13	2	63.30	2	64.40	63.30	0	3,730	0.00%
2023/07/12	0	0.00	4	62.53	62.90	-4	3,709	-0.11%
2023/07/06	5	61.52	0	0.00	61.70	5	3,673	0.14%
2023/07/05	0	0.00	12	62.73	63.00	-12	3,596	-0.33%
2023/07/04	11	61.20	0	0.00	61.40	11	3,530	0.31%
2023/07/03	2	65.90	0	0.00	65.90	2	3,373	0.06%
2023/06/29	4	66.70	1	67.50	65.80	3	3,259	0.09%
2023/06/28	0	0.00	1	65.80	65.50	-1	3,103	-0.03%
2023/06/26	1	64.60	1	64.90	64.60	0	3,075	0.00%
2023/06/06	3	64.40	2	64.35	64.60	1	3,312	0.03%
2023/06/05	2	66.00	1	65.60	65.40	1	3,279	0.03%
2023/06/02	1	64.50	1	65.10	64.50	0	3,338	0.00%
2023/06/01	10	64.70	0	0.00	64.70	10	3,416	0.29%
2023/05/30	1	64.10	2	64.00	64.00	-1	3,695	-0.03%
2023/05/29	4	64.40	4	64.08	64.40	0	3,896	0.00%
2023/05/26	25	63.86	26	64.60	64.10	-1	3,999	-0.03%
2023/05/25	2	64.60	3	63.87	64.60	-1	3,927	-0.03%
2023/05/24	3	62.57	1	62.40	62.70	2	3,816	0.05%
2023/05/22	9	63.09	9	63.47	63.10	0	3,776	0.00%
2023/05/18	4	62.53	3	62.50	62.50	1	3,817	0.03%
2023/05/11	1	60.80	1	62.40	60.80	0	3,938	0.00%
2023/05/08	18	61.68	18	61.61	61.60	0	3,971	0.00%
2023/05/05	17	62.75	18	63.23	62.50	-1	4,006	-0.02%
2023/05/04	5	62.24	5	62.46	62.20	0	3,977	0.00%
2023/05/03	2	62.60	26	62.64	62.50	-24	4,012	-0.60%
2023/04/20	3	60.40	3	60.77	60.50	0	3,968	0.00%
2023/04/19	2	61.45	2	62.25	61.40	0	3,951	0.00%
2023/04/13	0	0.00	1	61.30	61.00	-1	3,865	-0.03%
2023/03/31	1	60.50	0	0.00	60.40	1	3,827	0.03%
2023/03/28	1	60.30	0	0.00	60.30	1	3,947	0.03%
2023/03/27	2	61.30	2	62.00	61.30	0	3,941	0.00%
2023/03/24	0	0.00	1	61.20	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	1	61.40	61.50	-1	3,967	-0.03%
2023/03/13	9	61.66	9	60.48	61.80	0	4,171	0.00%
2023/03/10	0	0.00	2	61.80	61.60	-2	4,244	-0.05%
2023/03/09	15	62.38	16	63.08	62.30	-1	4,331	-0.02%
2023/03/07	32	62.68	7	62.89	62.30	25	4,460	0.56%
2023/03/06	15	62.43	15	61.89	62.40	0	4,434	0.00%
2023/03/03	23	61.95	22	62.59	62.00	1	4,488	0.02%
2023/03/02	10	62.53	8	61.14	62.70	2	4,582	0.04%
2023/03/01	13	59.64	13	58.49	61.00	0	4,677	0.00%
2023/02/24	1	59.60	12	60.28	59.70	-11	4,599	-0.24%
2023/02/22	1	58.30	0	0.00	58.10	1	4,701	0.02%
2023/02/16	7	58.71	7	58.79	58.50	0	5,127	0.00%
2023/02/15	1	59.00	1	58.80	59.00	0	5,358	0.00%
2023/02/10	12	58.38	8	59.11	58.10	4	5,676	0.07%
2023/02/09	3	58.90	1	59.00	59.30	2	5,673	0.04%
2023/02/08	0	0.00	1	58.70	58.50	-1	5,727	-0.02%
2023/02/07	2	58.25	2	57.85	58.60	0	5,831	0.00%
2023/02/06	10	58.75	5	58.62	58.70	5	5,979	0.08%
2023/02/03	12	59.52	11	59.35	59.70	1	6,177	0.02%
2023/02/02	3	59.07	4	58.88	59.10	-1	6,313	-0.02%
2023/02/01	1	58.00	1	58.70	58.50	0	6,371	0.00%
2023/01/31	3	57.50	3	57.83	57.50	0	6,330	0.00%
2023/01/30	8	57.24	8	57.34	57.00	0	6,281	0.00%
2023/01/11	0	0.00	5	56.70	56.70	-5	6,406	-0.08%
2023/01/09	3	57.10	2	57.30	57.10	1	6,421	0.02%
2023/01/06	6	57.03	6	56.68	57.00	0	6,442	0.00%
2022/12/22	0	0.00	1	55.70	55.60	-1	6,896	-0.01%
2022/12/21	5	55.90	0	0.00	55.90	5	6,928	0.07%
2022/12/16	1	57.30	2	57.35	57.40	-1	6,907	-0.01%
2022/12/15	8	58.06	8	57.88	58.30	0	6,888	0.00%
2022/12/14	3	57.67	5	57.32	57.80	-2	6,832	-0.03%
2022/12/13	24	57.60	28	58.33	57.40	-4	6,803	-0.06%
2022/12/12	23	57.75	23	56.83	57.60	0	6,701	0.00%
2022/12/09	4	57.68	4	57.68	57.80	0	6,669	0.00%
2022/12/08	9	57.62	9	57.83	57.70	0	6,649	0.00%
2022/12/06	1	57.50	1	57.80	57.20	0	6,594	0.00%
2022/12/05	5	57.90	11	58.00	57.80	-6	6,615	-0.09%
2022/12/02	12	58.38	16	58.31	58.30	-4	6,686	-0.06%
2022/12/01	21	58.15	19	58.21	58.00	2	6,595	0.03%
2022/11/30	4	57.43	4	56.98	57.70	0	6,517	0.00%
2022/11/29	17	56.74	11	56.80	56.70	6	6,446	0.09%
2022/11/28	21	57.50	21	57.88	57.40	0	6,312	0.00%
2022/11/25	14	57.95	16	57.66	57.80	-2	6,251	-0.03%
2022/11/24	53	57.97	55	57.81	58.20	-2	6,154	-0.03%
2022/11/23	60	58.38	61	57.83	58.20	-1	5,985	-0.02%
2022/11/22	39	56.71	33	56.51	56.70	6	5,716	0.10%
2022/11/21	6	56.15	6	55.95	56.20	0	5,601	0.00%
2022/11/18	52	55.55	53	57.16	55.50	-1	5,542	-0.02%
2022/11/17	22	56.79	17	55.94	56.90	5	5,371	0.09%
2022/11/16	11	55.60	8	55.36	55.70	3	5,318	0.06%
2022/11/15	41	55.80	43	55.85	55.80	-2	5,260	-0.04%
2022/11/14	11	55.58	10.1	54.98	55.60	0.9	5,186	0.02%
2022/11/11	0.1	54.80	0	0.00	54.50	0.1	5,120	0.00%
2022/11/08	0	0.00	14	54.80	53.90	-14	4,775	-0.29%
2022/11/07	1	55.20	4	54.93	55.10	-3	4,676	-0.06%
2022/11/04	1	54.10	0	0.00	54.00	1	4,657	0.02%
2022/11/03	16	54.33	6	54.90	54.90	10	4,634	0.22%
2022/11/02	6	54.42	6	54.25	54.50	0	4,583	0.00%
2022/11/01	13	53.28	8	53.34	53.20	5	4,436	0.11%
2022/10/31	14	54.40	22	55.26	54.10	-8	4,267	-0.19%
2022/10/28	18	54.68	2	55.30	54.60	16	4,116	0.39%
2022/10/26	3	54.40	3	54.87	54.40	0	4,173	0.00%
2022/10/25	2	54.91	1	56.70	54.70	1	4,335	0.02%
2022/10/24	1	57.60	1	57.40	57.50	0	4,658	0.00%
2022/10/07	7	63.60	7	63.36	63.60	0	6,313	0.00%
2022/10/06	1	62.40	2	62.80	62.40	-1	6,288	-0.02%
2022/10/05	3	62.00	2	62.00	61.90	1	6,273	0.02%
2022/09/29	5	65.62	5	65.14	65.60	0	6,167	0.00%
2022/09/28	2	64.20	2	64.90	64.20	0	6,213	0.00%
2022/09/27	3	65.20	4	63.30	65.20	-1	6,202	-0.02%
2022/09/26	0	0.00	3	62.97	61.90	-3	6,185	-0.05%
2022/09/15	1	66.80	1	68.40	66.70	0	6,969	0.00%
2022/09/14	3	68.47	0	0.00	68.30	3	7,077	0.04%
2022/09/13	6	69.10	8	69.13	69.10	-2	7,170	-0.03%
2022/09/12	32	69.57	29	69.59	69.70	3	7,223	0.04%
2022/09/08	2	69.20	4	67.78	68.80	-2	7,282	-0.03%
2022/09/07	1	67.10	0	0.00	66.90	1	7,243	0.01%
2022/09/06	2	66.40	2	66.60	66.50	0	7,278	0.00%
2022/09/05	1	66.80	0	0.00	66.60	1	7,353	0.01%
2022/09/02	1	66.80	2	66.95	66.60	-1	7,388	-0.01%
2022/09/01	1	66.50	0	0.00	66.60	1	7,471	0.01%
2022/08/30	0	0.00	1	67.30	66.60	-1	7,579	-0.01%
2022/08/26	3	67.03	2	67.20	66.70	1	7,661	0.01%
2022/08/22	1	68.90	1	70.40	68.90	0	7,861	0.00%
2022/08/19	14	69.99	15	70.22	69.90	-1	7,904	-0.01%
2022/08/18	1	68.90	1	67.60	69.40	0	8,013	0.00%
2022/08/17	7	67.34	6	67.85	67.20	1	8,182	0.01%
2022/08/16	0	0.00	4	69.60	68.60	-4	8,279	-0.05%
2022/08/15	2	69.20	2	69.05	69.10	0	8,491	0.00%
2022/08/12	5	69.22	5	69.66	69.00	0	8,705	0.00%
2022/08/11	38	70.22	38	71.02	70.20	0	8,748	0.00%
2022/08/10	31	70.80	32	70.93	70.80	-1	8,682	-0.01%
2022/08/09	8	69.76	8	70.15	69.70	0	8,617	0.00%
2022/08/08	3	69.93	3	69.67	70.00	0	8,597	0.00%
2022/08/05	46	69.59	46	69.43	69.70	0	8,563	0.00%
2022/08/04	16	69.19	16	69.26	69.00	0	8,518	0.00%
2022/08/03	13	68.84	13	69.02	68.60	0	8,453	0.00%
2022/08/02	11	70.13	10	69.73	70.10	1	8,399	0.01%
2022/08/01	53	70.81	55	70.51	71.00	-2	8,329	-0.02%
2022/07/29	155	69.58	156	69.98	69.80	-1	8,187	-0.01%	大買/大賣/
2022/07/28	38	68.74	38	67.97	68.50	0	7,925	0.00%
2022/07/27	0	0.00	10	66.70	67.40	-10	7,758	-0.13%
2022/07/26	18	64.83	18	66.11	64.90	0	7,867	0.00%
2022/07/25	106	67.20	116	68.09	67.30	-10	7,869	-0.13%	大買/大賣/
2022/07/22	23	66.91	23	65.56	66.90	0	7,719	0.00%
2022/07/21	9	65.12	9	63.78	65.30	0	7,550	0.00%
2022/07/20	98	64.31	98	65.61	64.20	0	7,507	0.00%
2022/07/19	42	65.17	63	63.87	65.40	-21	7,307	-0.29%
2022/07/18	3	62.30	3	60.90	62.50	0	7,032	0.00%
2022/07/15	22	61.03	24	61.26	61.30	-2	7,157	-0.03%
2022/07/11	20	60.68	20	61.34	60.50	0	7,311	0.00%
2022/07/08	4	61.23	4	60.55	61.30	0	7,550	0.00%
2022/07/07	2	59.75	2	58.00	60.40	0	7,559	0.00%
2022/07/06	17	58.42	17	60.32	58.50	0	7,551	0.00%
2022/07/04	16	59.43	17	59.83	59.50	-1	7,515	-0.01%
2022/07/01	22	60.35	22	61.85	60.30	0	7,626	0.00%
2022/06/30	5	61.88	7	61.94	61.80	-2	7,740	-0.03%
2022/06/29	47	63.54	63	62.21	62.90	-16	7,647	-0.21%
2022/06/28	28	61.15	32.2	60.33	61.40	-4.2	7,381	-0.06%
2022/06/17	21	62.91	21	62.97	62.90	0	6,645	0.00%
2022/06/16	53	62.71	53	64.21	62.40	0	6,508	0.00%
2022/06/15	3	63.93	3	63.70	63.90	0	6,403	0.00%
2022/06/14	42	63.52	41	63.10	63.20	1	6,341	0.02%
2022/06/10	5	63.64	10	63.47	64.00	-5	6,153	-0.08%
2022/06/09	46	63.29	36	63.22	63.10	10	6,073	0.16%
2022/06/08	13	62.90	16	62.31	63.10	-3	5,989	-0.05%
2022/06/07	8	61.71	5	61.92	62.20	3	5,902	0.05%
2022/06/06	16	60.38	11	60.50	60.40	5	5,809	0.09%
2022/06/02	34	61.30	29	62.41	61.30	5	5,794	0.09%
2022/06/01	7	61.93	7	61.31	62.00	0	5,680	0.00%
2022/05/31	2	61.45	2	61.55	61.80	0	5,638	0.00%
2022/05/30	24	60.90	24	61.73	61.00	0	5,626	0.00%
2022/05/27	14	61.39	14	61.59	61.10	0	5,544	0.00%
2022/05/26	27	61.02	27	61.56	61.00	0	5,480	0.00%
2022/05/25	83	60.65	83	61.45	60.60	0	5,322	0.00%
2022/05/24	51	60.93	51	60.54	60.80	0	5,147	0.00%
2022/05/23	45	59.89	50	59.12	60.00	-5	4,944	-0.10%
2022/05/20	25	59.21	40	58.66	59.30	-15	4,734	-0.32%
2022/05/16	5	54.52	0	0.00	54.70	5	4,462	0.11%
2022/05/12	2	55.10	3	55.13	55.10	-1	4,434	-0.02%
2022/05/11	3	55.67	3	55.83	55.80	0	4,429	0.00%
2022/05/09	3	55.50	3	56.43	55.40	0	4,452	0.00%
2022/05/06	1	57.30	2	57.40	57.50	-1	4,419	-0.02%
2022/05/05	13	58.67	12	58.73	58.70	1	4,418	0.02%
2022/05/04	39	57.55	39	57.74	57.60	0	4,313	0.00%
2022/05/03	1	57.80	2	58.05	58.10	-1	4,264	-0.02%
2022/04/29	115	56.43	115	57.35	55.90	0	4,076	0.00%	大買/大賣/
2022/04/28	1	56.60	1	56.90	58.10	0	3,956	0.00%
2022/04/27	15	55.63	15	55.69	56.10	0	3,904	0.00%
2022/04/26	5	57.58	5	57.10	57.90	0	3,839	0.00%
2022/04/25	11	56.50	11	56.26	56.50	0	3,770	0.00%
2022/04/22	13.2	57.85	12	57.71	57.90	1.2	3,714	0.03%
2022/04/21	38	57.92	43	57.33	58.00	-5	3,677	-0.14%
2022/04/20	13	56.48	13	56.05	56.40	0	3,549	0.00%
2022/04/19	4	55.25	4	55.23	55.30	0	3,499	0.00%
2022/04/18	14	54.76	14	55.64	54.80	0	3,509	0.00%
2022/04/15	30	55.23	31	55.44	55.60	-1	3,474	-0.03%
2022/04/14	44	55.63	46	55.35	55.30	-2	3,450	-0.06%
2022/04/13	28	54.25	28	54.34	54.20	0	3,216	0.00%
2022/04/11	11	52.24	11	53.80	51.90	0	3,348	0.00%
2022/04/08	0	0.00	4	53.63	53.90	-4	3,345	-0.12%
2022/04/07	101	53.88	132	54.09	53.60	-31	3,348	-0.93%	大買/大賣/
2022/04/06	48	54.75	10	55.30	55.30	38	3,239	1.17%
2022/03/15	0	0.00	1	51.50	51.10	-1	4,973	-0.02%
2022/03/10	3	51.87	3	51.80	51.90	0	5,154	0.00%
2022/02/16	1	54.00	1	54.00	53.90	0	6,954	0.00%
2022/02/09	2	53.90	2	54.10	53.90	0	7,000	0.00%
2022/02/07	2	54.75	2	54.50	54.90	0	6,971	0.00%
2022/01/20	0	0.00	1	54.80	55.20	-1	7,121	-0.01%
2022/01/14	2	54.20	1	54.90	54.30	1	7,032	0.01%
2022/01/13	1	55.90	2.1	55.96	55.80	-1.1	6,992	-0.02%
2022/01/12	0	0.00	6	55.07	55.30	-6	6,898	-0.09%
2022/01/11	7	54.53	5	55.06	54.20	2	6,829	0.03%
2022/01/07	34	54.96	4	56.13	55.00	30	6,737	0.45%
2022/01/06	0	0.00	0.1	56.90	56.50	-0.1	6,650	0.00%
2022/01/05	18	57.28	19	57.48	57.30	-1	6,606	-0.02%
2022/01/04	4	57.58	3	57.47	57.70	1	6,496	0.02%
2022/01/03	3	56.30	1	56.70	56.00	2	6,300	0.03%
2021/12/29	0	0.00	4	57.00	57.00	-4	6,182	-0.06%
2021/12/28	14	57.30	14	57.43	57.20	0	6,122	0.00%
2021/12/27	11.1	57.78	11.2	56.97	57.70	-0.1	5,954	0.00%
2021/12/24	29.2	56.88	42	57.65	56.90	-12.8	5,831	-0.22%
2021/12/23	107.1	58.48	228	60.05	58.40	-120.9	5,626	-2.15%	大買/大賣/鉅額交易
2021/12/22	151	57.35	51	57.44	58.00	100	4,911	2.04%	大買/
2021/12/21	6	55.00	10	54.95	54.80	-4	4,452	-0.09%
2021/12/20	1	54.40	1	54.70	54.70	0	4,387	0.00%
2021/12/17	4	53.95	13	54.38	54.20	-9	4,356	-0.21%
2021/12/09	5	53.86	5	54.54	53.60	0	4,164	0.00%
2021/12/08	18	54.87	14	54.69	54.80	4	4,123	0.10%
2021/12/07	16	53.90	6	54.63	54.40	10	4,049	0.25%
2021/12/06	1	53.70	1	53.10	53.50	0	3,944	0.00%
2021/12/02	16	53.74	16	54.18	53.60	0	3,890	0.00%
2021/12/01	24	54.84	23	54.17	55.10	1	3,798	0.03%
2021/11/29	9	51.40	119	51.32	52.10	-110	3,378	-3.26%	大賣/鉅額交易
2021/11/26	0	0.00	1	52.90	52.00	-1	3,320	-0.03%
2021/11/25	7	53.77	6	54.45	53.60	1	3,262	0.03%
2021/11/23	52	54.07	0	0.00	53.70	52	3,138	1.66%
2021/11/22	60	55.28	0	0.00	55.10	60	3,042	1.97%
2021/11/19	46	55.81	44	56.28	55.50	2	2,957	0.07%
2021/11/18	58	57.13	98	58.13	57.30	-40	2,801	-1.43%
2021/11/17	63	56.15	19	55.58	56.10	44	2,335	1.88%
2021/11/16	35	53.68	35	53.34	53.60	0	2,031	0.00%
2021/11/02	2	50.50	2	51.60	50.40	0	1,821	0.00%
2021/11/01	9	51.89	8	51.39	51.90	1	1,836	0.05%
2021/10/29	8	51.80	8	52.43	51.50	0	1,822	0.00%
2021/10/19	0	50.70	0	0.00	50.70	0	2,514	0.00%
2021/10/08	0	0.00	10	50.80	50.80	-10	2,619	-0.38%
2021/09/29	3	50.20	0	0.00	50.80	3	2,758	0.11%
2021/09/24	2	51.85	0	0.00	51.50	2	2,814	0.07%
2021/09/13	1	50.60	1	51.20	50.70	0	3,006	0.00%
2021/09/03	1	52.30	0	0.00	51.90	1	3,037	0.03%
2021/08/17	2	49.30	0	0.00	49.05	2	3,072	0.07%
2021/08/11	5	52.22	0	0.00	52.20	5	3,064	0.16%
2021/08/09	1	53.70	1	54.50	53.40	0	3,103	0.00%
2021/08/06	2	58.90	0	0.00	59.20	2	3,071	0.07%
2021/08/05	0	0.00	1	60.00	59.90	-1	3,050	-0.03%
2021/08/04	1	59.60	0.2	59.90	59.60	0.8	3,035	0.03%
2021/08/03	14.2	59.13	12	59.79	59.10	2.2	3,032	0.07%
2021/08/02	25	60.40	25	61.07	60.50	0	2,965	0.00%
2021/07/30	24	61.75	24	61.80	61.50	0	2,886	0.00%
2021/07/29	73	60.63	82	62.17	60.40	-9	2,757	-0.33%
2021/07/28	4	59.40	23	59.39	60.00	-19	2,410	-0.79%
2021/07/27	15	58.49	5	59.80	58.40	10	2,344	0.43%
2021/07/26	2	59.70	2	58.80	59.70	0	2,337	0.00%
2021/07/23	0	0.00	10	57.80	58.10	-10	2,338	-0.43%
2021/07/21	10	55.30	0	0.00	55.30	10	2,335	0.43%
2021/07/20	5	56.60	0	0.00	56.40	5	2,334	0.21%
2021/07/15	10	58.42	10	58.59	58.40	0	2,458	0.00%
2021/07/14	4	59.35	9	58.54	59.50	-5	2,481	-0.20%
2021/07/09	4	56.70	0	0.00	56.60	4	2,449	0.16%
2021/07/07	10	57.30	0	0.00	57.00	10	2,518	0.40%
2021/07/06	0	0.00	5	56.80	56.90	-5	2,540	-0.20%
2021/07/02	1	57.00	3	56.93	57.00	-2	2,582	-0.08%
2021/06/30	8	56.55	3	57.53	57.00	5	2,601	0.19%
2021/06/29	4	55.80	2	56.15	55.50	2	2,602	0.08%
2021/06/25	1	55.50	10	55.49	55.20	-9	2,605	-0.35%
2021/06/16	0	0.00	1	53.40	53.30	-1	3,098	-0.03%
2021/06/02	13	52.50	0	0.00	52.30	13	3,852	0.34%
2021/06/01	1	53.40	0	0.00	53.80	1	3,856	0.03%
2021/05/25	1	52.30	0	0.00	52.80	1	4,305	0.02%
2021/05/21	0	0.00	1	51.20	51.00	-1	4,569	-0.02%
2021/05/20	1	50.80	0	0.00	50.50	1	4,730	0.02%
2021/05/19	10	50.40	0	0.00	50.20	10	4,839	0.21%
2021/05/18	40	49.48	0	0.00	51.50	40	5,028	0.80%
2021/04/27	2	59.50	0	0.00	59.40	2	8,246	0.02%
2021/04/14	0	0.00	1	59.60	60.00	-1	9,741	-0.01%
2021/03/26	2	61.55	0	0.00	62.40	2	9,785	0.02%
2021/03/15	5	64.00	0	0.00	64.10	5	9,611	0.05%
2021/03/11	0	0.00	5	66.20	65.70	-5	9,602	-0.05%
2021/03/10	0	0.00	1	63.90	64.20	-1	9,550	-0.01%
2021/03/03	0	0.00	1	59.80	61.00	-1	9,755	-0.01%
2021/03/02	0	0.00	5	61.30	60.50	-5	9,771	-0.05%
2021/02/26	4	62.00	0	0.00	61.00	4	9,731	0.04%
2021/02/25	1	64.60	1	64.30	64.10	0	9,661	0.00%
2021/02/24	2	64.35	0	0.00	65.00	2	9,547	0.02%
2021/02/22	6	65.33	0	0.00	64.80	6	9,440	0.06%
2021/02/17	0	0.00	4	64.20	64.90	-4	9,156	-0.04%
2021/02/05	1	61.60	32	61.63	60.80	-31	8,941	-0.35%
2021/02/04	0	0.00	3	60.00	60.30	-3	8,638	-0.03%
2021/02/03	1	61.30	6	61.30	58.90	-5	8,623	-0.06%
2021/02/02	1	59.00	54	59.59	59.90	-53	8,293	-0.64%
2021/02/01	2	56.00	4	56.70	57.90	-2	7,781	-0.03%
2021/01/29	22	57.23	5	56.08	55.70	17	7,690	0.22%
2021/01/28	2	55.40	6	55.43	56.00	-4	7,533	-0.05%
2021/01/27	0	0.00	1	54.90	54.50	-1	7,387	-0.01%
2021/01/26	10	55.15	5	55.10	53.90	5	7,305	0.07%
2021/01/25	11	54.54	2	55.40	55.80	9	7,138	0.13%
2021/01/20	2	54.60	7	53.93	53.50	-5	7,055	-0.07%
2021/01/19	5	54.30	6	54.18	54.50	-1	6,859	-0.01%
2021/01/18	3	53.90	0	0.00	54.20	3	6,599	0.05%
2021/01/14	5	51.70	13	51.02	52.30	-8	6,031	-0.13%
2021/01/13	1	48.95	1	48.85	49.15	0	5,572	0.00%
2021/01/07	5	47.70	0	0.00	48.70	5	5,446	0.09%
2021/01/06	26	47.74	0	0.00	47.50	26	5,412	0.48%
2020/12/29	0	0.00	11	48.30	48.40	-11	5,288	-0.21%
2020/12/09	0	0.00	1	49.15	48.75	-1	5,271	-0.02%
2020/12/08	0	0.00	1	48.85	48.85	-1	5,257	-0.02%
2020/12/03	5	48.94	5	49.10	49.00	0	5,292	0.00%
2020/12/02	0	0.00	11	48.82	48.80	-11	5,298	-0.21%
2020/11/26	30	47.06	0	0.00	46.95	30	5,295	0.57%
2020/11/25	20	47.50	0	0.00	47.25	20	5,295	0.38%
2020/11/23	1	48.10	4	48.00	48.10	-3	5,487	-0.05%
2020/11/16	1	47.65	1	47.95	47.60	0	6,230	0.00%
2020/11/09	0	0.00	1	46.65	46.80	-1	5,921	-0.02%
2020/11/06	1	46.95	0	0.00	47.15	1	5,840	0.02%
2020/11/02	2	45.30	4	44.95	45.25	-2	5,409	-0.04%
2020/10/30	4	45.54	2	44.40	44.40	2	5,310	0.04%
2020/10/13	1	43.75	0	0.00	44.05	1	5,530	0.02%
2020/10/06	0	0.00	3	43.80	43.90	-3	5,709	-0.05%
2020/09/30	1	42.80	0	0.00	42.75	1	5,834	0.02%
2020/09/29	0	0.00	1	42.40	42.65	-1	5,923	-0.02%
2020/09/25	1	42.10	0	0.00	42.00	1	6,222	0.02%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/21	1	43.60	0	0.00	43.00	1	6,186	0.02%
2020/09/17	0	0.00	2	44.50	44.60	-2	6,310	-0.03%
2020/09/16	0	0.00	3	45.60	44.60	-3	6,286	-0.05%
2020/09/15	3	45.30	6	44.78	45.40	-3	6,253	-0.05%
2020/09/14	2	43.20	7	43.89	44.05	-5	6,179	-0.08%
2020/09/11	5	42.75	1	43.60	42.85	4	6,184	0.06%
2020/09/10	1	43.10	2	43.65	43.65	-1	6,151	-0.02%
2020/09/09	4	43.45	4	43.75	43.40	0	6,100	0.00%
2020/09/08	4	43.40	1	43.60	43.15	3	6,056	0.05%
2020/09/07	2	44.08	5	44.38	43.80	-3	5,985	-0.05%
2020/09/04	1	41.50	8	43.73	44.00	-7	5,950	-0.12%
2020/09/03	6	43.13	0	0.00	42.50	6	5,931	0.10%
2020/09/02	1	42.90	0	0.00	42.90	1	5,994	0.02%
2020/09/01	2	44.28	1	44.50	43.90	1	5,970	0.02%
2020/08/31	3	44.90	0	0.00	44.70	3	5,915	0.05%
2020/08/27	0	0.00	1	46.75	46.40	-1	5,964	-0.02%
2020/08/26	4	46.60	14	46.59	46.55	-10	5,783	-0.17%
2020/08/25	4	45.03	2	43.50	45.00	2	5,292	0.04%
2020/08/24	2	42.18	1	41.60	42.45	1	4,943	0.02%
2020/08/20	3	38.80	23	39.50	39.35	-20	4,855	-0.41%
2020/08/19	5	40.70	0	0.00	40.60	5	4,778	0.10%
2020/08/18	0	0.00	5	40.95	40.95	-5	4,762	-0.10%
2020/08/12	2	41.30	0	0.00	41.25	2	4,800	0.04%
2020/08/11	2	41.98	1	41.70	41.70	1	4,801	0.02%
2020/08/10	7	43.07	1	42.70	42.20	6	4,800	0.12%
2020/08/07	1	42.10	0	0.00	42.25	1	4,820	0.02%
2020/08/06	1	41.95	0	0.00	41.90	1	4,902	0.02%
2020/08/03	4	42.08	0	0.00	41.50	4	4,939	0.08%
2020/07/31	0	0.00	1	41.45	41.85	-1	4,860	-0.02%
2020/07/30	0	0.00	1	41.00	41.75	-1	4,821	-0.02%
2020/07/29	0	0.00	1	40.65	40.35	-1	4,748	-0.02%
2020/07/24	1	41.85	0	0.00	41.70	1	4,789	0.02%
2020/07/22	10	42.77	19	42.92	43.65	-9	4,701	-0.19%
2020/07/21	11	42.85	8	42.50	42.50	3	4,640	0.06%
2020/07/20	21	43.06	10	43.90	42.95	11	4,574	0.24%
2020/07/17	2	46.80	0	0.00	46.30	2	4,432	0.05%
2020/07/14	8	45.80	0	0.00	45.60	8	4,313	0.19%
2020/07/10	2	47.00	0	0.00	46.55	2	4,210	0.05%
2020/07/09	0	0.00	4	48.58	47.85	-4	4,137	-0.10%
2020/07/08	2	47.20	0	0.00	47.35	2	4,053	0.05%
2020/07/07	4	47.70	0	0.00	47.70	4	3,978	0.10%
2020/07/06	2	48.65	0	0.00	48.75	2	3,839	0.05%
2020/07/01	2	48.45	0	0.00	48.50	2	3,760	0.05%
2020/06/29	1	46.05	7	46.15	46.15	-6	3,738	-0.16%
2020/06/24	3	48.40	0	0.00	47.75	3	3,646	0.08%
2020/06/22	6	49.03	0	0.00	49.20	6	3,532	0.17%
2020/06/19	3	50.73	1	50.60	49.95	2	3,536	0.06%
2020/06/18	0	0.00	3	50.10	50.90	-3	3,480	-0.09%
2020/06/17	2	49.05	0	0.00	48.80	2	3,430	0.06%
2020/06/15	3	48.70	0	0.00	48.05	3	3,481	0.09%
2020/06/12	4	48.70	1	49.20	49.10	3	3,496	0.09%
2020/06/11	0	0.00	2	49.20	49.20	-2	3,480	-0.06%
2020/06/10	1	51.60	0	0.00	52.10	1	3,405	0.03%
2020/06/09	0	0.00	2	50.40	51.30	-2	3,344	-0.06%
2020/06/08	0	0.00	3	49.47	49.50	-3	3,269	-0.09%
2020/06/04	0	0.00	1	49.25	49.40	-1	3,243	-0.03%
2020/06/03	0	0.00	1	50.00	50.00	-1	3,227	-0.03%
2020/06/02	0	0.00	1	48.40	48.40	-1	3,117	-0.03%
2020/05/28	0	0.00	1	47.85	47.35	-1	3,094	-0.03%
2020/05/27	2	46.65	0	0.00	46.90	2	3,085	0.06%
2020/05/25	5	46.12	6	46.83	46.50	-1	3,166	-0.03%
2020/05/19	0	0.00	2	46.50	46.50	-2	3,183	-0.06%
2020/05/18	0	0.00	3	48.50	47.00	-3	3,246	-0.09%
2020/05/15	3	46.00	1	47.95	47.95	2	3,274	0.06%
2020/05/14	2	49.10	0	0.00	47.80	2	3,272	0.06%
2020/05/13	0	0.00	1	50.20	50.40	-1	3,215	-0.03%
2020/05/12	0	0.00	8	48.86	49.65	-8	3,169	-0.25%
2020/05/11	0	0.00	1	48.00	48.00	-1	3,115	-0.03%
2020/05/06	0	0.00	3	46.35	46.35	-3	3,107	-0.10%
2020/05/05	0	0.00	1	46.10	46.00	-1	3,148	-0.03%
2020/05/04	3	45.73	0	0.00	45.50	3	3,161	0.09%
2020/04/30	2	47.20	0	0.00	47.10	2	3,151	0.06%
2020/04/24	0	0.00	2	46.60	46.60	-2	3,258	-0.06%
2020/04/23	0	0.00	2	46.85	46.85	-2	3,272	-0.06%
2020/04/22	0	0.00	2	47.10	47.10	-2	3,271	-0.06%
2020/04/20	0	0.00	3	48.20	48.20	-3	3,253	-0.09%
2020/04/17	0	0.00	2	47.88	47.75	-2	3,221	-0.06%
2020/04/16	2	45.13	2	45.70	46.05	0	3,149	0.00%
2020/04/13	4	43.53	0	0.00	43.15	4	3,170	0.13%
2020/04/10	2	43.80	0	0.00	43.80	2	3,188	0.06%
2020/04/09	1	43.45	2	44.23	44.25	-1	3,222	-0.03%
2020/04/08	1	43.20	0	0.00	43.45	1	3,221	0.03%
2020/04/07	3	41.53	2	42.15	42.40	1	3,174	0.03%
2020/04/06	1	40.20	0	0.00	40.40	1	3,131	0.03%
2020/03/31	1	39.35	0	0.00	38.60	1	3,078	0.03%
2020/03/27	2	39.45	0	0.00	38.70	2	3,043	0.07%
2020/03/26	5	39.14	0	0.00	38.65	5	3,014	0.17%
2020/03/24	0	0.00	1	37.30	36.50	-1	2,964	-0.03%
2020/03/11	0	0.00	2	46.75	46.70	-2	2,843	-0.07%
2020/03/10	2	45.60	0	0.00	46.10	2	2,833	0.07%
2020/03/05	1	49.25	0	0.00	49.15	1	2,852	0.04%
2020/03/03	2	49.48	0	0.00	49.00	2	2,901	0.07%
2020/02/19	1	53.60	2	53.60	53.50	-1	2,975	-0.03%
2020/02/18	1	52.60	0	0.00	52.30	1	2,953	0.03%
2020/02/14	2	53.20	0	0.00	53.20	2	3,177	0.06%
2020/02/13	3	53.40	0	0.00	53.20	3	3,287	0.09%
2020/02/11	0	0.00	1	52.00	52.30	-1	3,417	-0.03%
2020/02/05	0	0.00	2	51.80	52.10	-2	4,369	-0.05%
2020/01/31	1	53.70	0	0.00	53.00	1	4,735	0.02%
2020/01/17	1	59.80	0	0.00	59.50	1	5,318	0.02%
2020/01/13	1	60.20	0	0.00	60.30	1	5,772	0.02%
2020/01/10	0	0.00	1	59.60	59.60	-1	5,861	-0.02%
2020/01/07	2	61.50	0	0.00	61.20	2	6,092	0.03%
2020/01/06	1	62.40	1	62.20	62.10	0	6,167	0.00%
2020/01/03	0	0.00	1	64.50	63.70	-1	6,200	-0.02%
2019/12/27	1	63.40	1	63.20	63.20	0	6,869	0.00%
2019/12/26	1	62.90	0	0.00	63.10	1	7,063	0.01%
2019/12/20	1	62.60	0	0.00	62.60	1	7,369	0.01%
2019/12/18	0	0.00	2	62.75	62.40	-2	7,631	-0.03%
2019/12/16	0	0.00	2	62.40	62.90	-2	7,693	-0.03%
2019/12/13	3	62.90	2	61.90	61.90	1	7,714	0.01%
2019/12/12	2	63.10	2	63.70	62.90	0	7,743	0.00%
2019/12/11	4	63.75	0	0.00	63.30	4	7,751	0.05%
2019/12/09	1	63.40	0	0.00	63.40	1	8,005	0.01%
2019/12/05	3	63.23	1	63.40	63.30	2	8,208	0.02%
2019/12/04	1	63.10	2	62.15	62.70	-1	8,454	-0.01%
2019/11/29	0	0.00	1	62.50	62.50	-1	8,447	-0.01%
2019/11/27	10	64.10	0	0.00	64.00	10	8,499	0.12%
2019/11/25	5	63.48	4	64.18	63.70	1	8,510	0.01%
2019/11/22	0	0.00	3	64.00	63.90	-3	8,547	-0.04%
2019/11/21	3	64.23	1	64.30	64.30	2	8,765	0.02%
2019/11/20	4	65.55	0	0.00	65.30	4	8,814	0.05%
2019/11/18	2	66.65	0	0.00	66.70	2	9,281	0.02%
2019/11/15	3	66.53	120	66.50	66.40	-117	9,341	-1.25%	大賣/鉅額交易
2019/11/14	0	0.00	4	67.55	67.10	-4	9,384	-0.04%
2019/11/13	7	66.76	6	67.00	66.90	1	9,347	0.01%
2019/11/12	0	0.00	1	65.90	65.90	-1	9,479	-0.01%
2019/11/11	4	64.55	10	64.90	64.00	-6	9,646	-0.06%
2019/11/08	4	66.43	4	66.93	66.90	0	9,641	0.00%
2019/11/07	4	66.15	3	66.30	66.30	1	9,805	0.01%
2019/11/06	3	67.10	2	67.50	66.60	1	9,818	0.01%
2019/11/05	3	66.50	4	66.78	66.50	-1	9,702	-0.01%
2019/11/04	127	64.95	3	65.40	65.60	124	9,686	1.28%	大買/鉅額交易
2019/11/01	2	64.05	1	64.30	63.90	1	9,845	0.01%
2019/10/31	1	65.00	4	64.73	65.00	-3	10,188	-0.03%
2019/10/30	3	64.23	1	63.90	63.90	2	10,575	0.02%
2019/10/29	12	67.28	6	67.02	64.60	6	10,517	0.06%
2019/10/28	1	65.00	1	64.40	64.40	0	10,022	0.00%
2019/10/25	0	0.00	4	64.68	64.20	-4	9,933	-0.04%
2019/10/24	1	63.10	0	0.00	64.00	1	9,892	0.01%
2019/10/23	1	62.60	0	0.00	62.70	1	9,849	0.01%
2019/10/22	3	63.20	10	65.35	63.10	-7	9,833	-0.07%
2019/10/21	0	0.00	6	64.23	64.30	-6	9,599	-0.06%
2019/10/18	3	63.20	0	0.00	63.40	3	9,584	0.03%
2019/10/17	0	0.00	1	63.70	63.30	-1	9,579	-0.01%
2019/10/16	0	0.00	2	63.30	63.30	-2	9,571	-0.02%
2019/10/08	6	63.32	9	64.27	62.60	-3	9,464	-0.03%
2019/10/07	3	63.43	1	63.90	63.70	2	9,548	0.02%
2019/10/04	7	63.43	5	64.60	62.50	2	9,463	0.02%
2019/10/03	7	63.40	8	63.46	63.60	-1	9,263	-0.01%
2019/10/02	4	62.38	4	62.10	62.50	0	9,151	0.00%
2019/09/24	9	62.68	2	61.70	61.50	7	9,042	0.08%
2019/09/20	0	0.00	1	60.90	61.20	-1	8,840	-0.01%
2019/09/19	5	60.40	1	60.70	60.30	4	8,815	0.05%
2019/09/17	0	0.00	3	61.87	61.00	-3	8,793	-0.03%
2019/09/16	3	61.70	1	61.50	61.30	2	8,788	0.02%
2019/09/12	7	62.81	5	62.54	62.40	2	8,809	0.02%
2019/09/11	3	62.67	0	0.00	61.80	3	8,800	0.03%
2019/09/10	2	60.75	12	61.70	61.80	-10	8,753	-0.11%
2019/09/09	1	61.00	10	60.70	60.30	-9	8,612	-0.10%
2019/09/06	13	60.94	2	61.70	59.80	11	8,539	0.13%
2019/09/05	2	60.20	0	0.00	59.70	2	8,305	0.02%
2019/09/03	0	0.00	1	58.60	58.80	-1	8,340	-0.01%
2019/09/02	0	0.00	2	59.50	59.10	-2	8,384	-0.02%
2019/08/30	4	58.80	0	0.00	59.10	4	8,349	0.05%
2019/08/28	0	0.00	2	57.80	57.80	-2	8,474	-0.02%
2019/08/27	0	0.00	6	58.23	57.50	-6	8,496	-0.07%
2019/08/26	10	57.57	0	0.00	56.70	10	8,490	0.12%
2019/08/22	3	62.27	7	63.93	62.20	-4	8,279	-0.05%
2019/08/21	4	61.98	0	0.00	61.80	4	7,926	0.05%
2019/08/19	0	0.00	2	60.60	60.70	-2	7,874	-0.03%
2019/08/16	2	59.60	5	60.00	59.30	-3	7,800	-0.04%
2019/08/15	8	59.58	1	60.80	59.00	7	7,687	0.09%
2019/08/14	2	62.30	12	62.13	62.20	-10	7,419	-0.13%
2019/08/13	1	59.20	0	0.00	59.70	1	7,159	0.01%
2019/08/12	1	60.00	0	0.00	60.00	1	7,064	0.01%
2019/08/07	3	58.40	64	60.30	58.40	-61	6,678	-0.91%
2019/08/06	110	59.48	49	59.76	60.40	61	6,522	0.94%	大買/
2019/08/05	8	60.33	2	60.30	58.60	6	6,359	0.09%
2019/08/02	7	59.40	62	58.09	59.90	-55	6,038	-0.91%
2019/08/01	155	56.90	108	57.59	58.80	47	5,477	0.86%	大買/大賣/
2019/07/25	0	0.00	1	52.90	53.80	-1	5,065	-0.02%
2019/07/24	1	51.70	0	0.00	52.90	1	5,037	0.02%
2019/07/19	1	53.30	0	0.00	53.50	1	5,151	0.02%
2019/07/18	0	0.00	1	53.70	53.00	-1	5,120	-0.02%
2019/07/15	1	55.70	2	55.80	55.70	-1	4,967	-0.02%
2019/07/12	0	0.00	1	56.00	56.20	-1	4,950	-0.02%
2019/07/11	8	57.04	0	0.00	56.80	8	4,848	0.16%
2019/07/09	0	0.00	2	55.40	54.60	-2	4,693	-0.04%
2019/07/08	3	55.87	0	0.00	55.40	3	4,791	0.06%
2019/07/05	1	54.90	1	55.50	55.50	0	4,967	0.00%
2019/07/03	7	54.90	5	54.30	54.50	2	5,013	0.04%
2019/07/02	0	0.00	3	55.80	55.60	-3	5,148	-0.06%
2019/07/01	8	56.79	2	57.20	56.50	6	5,152	0.12%
2019/06/25	2	54.40	0	0.00	54.40	2	5,124	0.04%
2019/06/20	1	56.10	0	0.00	55.60	1	5,133	0.02%
2019/06/19	119	54.20	121	55.42	56.30	-2	5,108	-0.04%	大買/大賣/
2019/06/18	2	52.60	2	53.00	52.50	0	4,982	0.00%
2019/06/14	2	50.80	2	51.30	51.00	0	4,943	0.00%
2019/06/13	0	0.00	1	51.80	51.40	-1	4,970	-0.02%
2019/06/12	1	52.10	1	52.70	52.00	0	4,986	0.00%
2019/06/11	1	51.70	15	51.19	51.60	-14	5,001	-0.28%
2019/06/10	15	50.67	6	50.69	51.00	9	4,974	0.18%
2019/06/06	0	0.00	6	48.85	48.65	-6	5,141	-0.12%
2019/06/05	2	49.23	1	50.30	49.50	1	5,133	0.02%
2019/06/04	2	49.55	1	49.95	49.00	1	5,069	0.02%
2019/06/03	1	47.85	0	0.00	48.35	1	4,984	0.02%
2019/05/31	2	47.90	52	47.56	48.25	-50	5,001	-1.00%
2019/05/30	52	49.23	2	49.15	48.20	50	5,046	0.99%
2019/05/29	1	46.55	1	46.75	46.60	0	5,021	0.00%
2019/05/28	3	47.12	3	48.07	46.90	0	5,004	0.00%
2019/05/27	11	46.98	7	46.80	47.05	4	5,015	0.08%
2019/05/24	8	48.60	8	48.81	48.60	0	4,961	0.00%
2019/05/23	5	49.64	4	50.03	50.20	1	4,901	0.02%
2019/05/13	6	55.72	4	55.30	55.30	2	5,616	0.04%
2019/05/10	2	58.00	0	0.00	58.00	2	5,551	0.04%
2019/05/03	0	0.00	43	62.02	62.00	-43	5,322	-0.81%
2019/05/02	1	63.00	0	0.00	62.60	1	5,275	0.02%
2019/04/30	0	0.00	5	61.70	63.20	-5	5,230	-0.10%
2019/04/29	0	0.00	40	62.80	61.40	-40	5,210	-0.77%
2019/04/26	0	0.00	20	68.60	68.20	-20	5,073	-0.39%
2019/04/25	0	0.00	1	69.00	69.60	-1	5,137	-0.02%
2019/04/23	0	0.00	45	67.27	66.00	-45	5,089	-0.88%
2019/04/22	15	67.40	15	68.00	67.40	0	5,075	0.00%
2019/04/19	15	67.30	15	68.20	67.30	0	5,100	0.00%
2019/04/18	0	0.00	1	67.30	67.60	-1	5,206	-0.02%
2019/04/16	0	0.00	1	68.40	68.40	-1	5,284	-0.02%
2019/04/15	2	69.00	1	67.30	67.30	1	5,255	0.02%
2019/04/12	2	70.00	10	69.08	69.90	-8	5,180	-0.15%
2019/04/11	8	68.78	2	70.00	67.00	6	5,076	0.12%
2019/04/09	51	64.57	2	64.20	64.80	49	4,748	1.03%
2019/04/08	2	63.90	44	62.42	64.20	-42	4,694	-0.89%
2019/04/03	30	62.50	0	0.00	61.90	30	4,510	0.67%
2019/04/02	30	61.50	0	0.00	61.90	30	4,403	0.68%
2019/04/01	1	60.30	0	0.00	60.00	1	4,335	0.02%
2019/03/29	31	60.73	1	60.80	60.70	30	4,286	0.70%
2019/03/25	0	0.00	45	58.14	57.90	-45	4,125	-1.09%
2019/03/22	0	0.00	15	60.90	60.10	-15	4,051	-0.37%
2019/03/20	11	60.85	11	62.23	60.90	0	3,961	0.00%
2019/03/14	25	62.94	5	62.44	62.20	20	3,792	0.53%
2019/03/12	107	62.43	7	62.54	62.00	100	3,727	2.68%	大買/
2019/03/11	2	59.70	0	0.00	59.80	2	3,536	0.06%
2019/03/05	2	61.45	3	61.57	60.10	-1	3,727	-0.03%
2019/03/04	1	59.40	1	59.70	59.40	0	3,641	0.00%
2019/02/21	1	57.50	1	57.90	58.00	0	3,517	0.00%
2019/02/19	1	60.00	0	0.00	59.70	1	3,543	0.03%
2019/02/18	2	58.15	4	58.58	58.20	-2	3,484	-0.06%
2019/02/15	3	56.40	6	56.58	56.70	-3	3,413	-0.09%
2019/02/14	12	55.82	10	57.76	55.00	2	3,443	0.06%
2019/02/13	1	52.70	1	53.40	53.50	0	3,282	0.00%
2019/01/30	0	0.00	1	50.20	50.40	-1	3,265	-0.03%
2019/01/16	0	0.00	1	51.10	50.90	-1	3,300	-0.03%
2019/01/10	2	49.78	1	49.80	49.85	1	3,201	0.03%
2019/01/09	1	47.70	0	0.00	48.45	1	3,096	0.03%
2019/01/07	0	0.00	1	44.40	44.80	-1	2,953	-0.03%
2019/01/03	0	0.00	11	45.09	44.60	-11	2,948	-0.37%
2018/12/26	2	43.95	0	0.00	42.80	2	2,941	0.07%
2018/12/25	0	0.00	5	42.60	43.10	-5	2,972	-0.17%
2018/12/04	10	47.30	0	0.00	46.90	10	3,072	0.33%
2018/12/03	0	0.00	40	48.00	48.60	-40	3,083	-1.30%
2018/11/29	0	0.00	4	44.35	44.45	-4	2,983	-0.13%
2018/11/20	0	0.00	2	42.50	42.60	-2	2,804	-0.07%
2018/11/16	0	0.00	1	41.45	41.10	-1	2,609	-0.04%
2018/11/14	2	40.28	1	40.00	40.80	1	2,490	0.04%
2018/11/13	0	0.00	10	39.10	40.05	-10	2,384	-0.42%
2018/11/12	3	37.60	4	37.03	37.50	-1	2,262	-0.04%
2018/11/09	2	36.08	0	0.00	36.50	2	2,214	0.09%
2018/11/08	10	39.10	0	0.00	39.50	10	2,134	0.47%
2018/11/07	2	38.98	2	38.70	38.50	0	2,098	0.00%
2018/11/06	4	38.85	4	38.90	38.85	0	2,098	0.00%
2018/11/05	0	0.00	1	40.20	39.90	-1	2,094	-0.05%
2018/11/02	0	0.00	1	41.00	41.00	-1	2,096	-0.05%
2018/11/01	1	41.30	0	0.00	41.30	1	2,095	0.05%
2018/10/30	1	39.80	0	0.00	39.95	1	2,176	0.05%
2018/10/29	0	0.00	20	39.95	39.95	-20	2,189	-0.91%
2018/10/25	26	41.83	20	40.90	40.90	6	2,219	0.27%
2018/10/24	10	44.00	18	44.97	45.40	-8	2,205	-0.36%
2018/10/23	4	43.75	0	0.00	43.80	4	2,244	0.18%
2018/10/22	0	0.00	4	45.15	44.95	-4	2,275	-0.18%
2018/10/17	0	0.00	10	44.00	44.00	-10	2,263	-0.44%
2018/10/15	0	0.00	7	43.74	43.55	-7	2,401	-0.29%
2018/10/12	6	43.00	1	43.00	43.95	5	2,475	0.20%
2018/10/11	19	43.09	0	0.00	43.05	19	2,478	0.77%
2018/10/09	2	48.45	2	48.40	47.80	0	2,458	0.00%
2018/10/08	30	49.00	7	49.22	49.20	23	2,459	0.94%
2018/10/05	15	47.92	9	47.94	47.75	6	2,491	0.24%
2018/10/04	7	50.19	4	49.93	50.20	3	2,473	0.12%
2018/10/03	12	51.07	12	51.82	50.40	0	2,488	0.00%
2018/10/02	8	51.19	4	51.15	51.40	4	2,458	0.16%
2018/10/01	0	0.00	9	49.65	50.40	-9	2,422	-0.37%
2018/09/28	6	48.60	11	48.86	48.85	-5	2,425	-0.21%
2018/09/27	5	48.75	0	0.00	48.70	5	2,432	0.21%
2018/09/26	0	0.00	5	49.00	49.15	-5	2,440	-0.20%
2018/09/25	7	48.20	0	0.00	48.25	7	2,441	0.29%
2018/09/21	5	49.00	0	0.00	49.00	5	2,451	0.20%
2018/09/20	5	48.80	9	49.42	49.00	-4	2,524	-0.16%
2018/09/19	1	50.30	0	0.00	50.20	1	2,482	0.04%
2018/09/13	4	47.10	4	47.20	46.85	0	2,424	0.00%
2018/09/10	3	49.50	0	0.00	48.00	3	2,440	0.12%
2018/09/07	2	52.80	0	0.00	51.30	2	2,415	0.08%
2018/09/06	5	54.60	4	55.85	53.80	1	2,382	0.04%
2018/09/04	7	54.77	3	54.77	55.30	4	2,330	0.17%
2018/09/03	1	55.60	0	0.00	55.20	1	2,309	0.04%
2018/08/31	4	57.05	2	56.65	57.00	2	2,314	0.09%
2018/08/30	5	58.20	5	59.20	57.70	0	2,359	0.00%
2018/08/28	1	58.50	6	57.93	59.00	-5	2,385	-0.21%
2018/08/27	1	55.90	0	0.00	55.90	1	2,326	0.04%
2018/08/24	2	55.85	0	0.00	55.80	2	2,329	0.09%
2018/08/23	0	0.00	1	56.70	55.60	-1	2,337	-0.04%
2018/08/22	2	55.75	2	55.20	55.60	0	2,334	0.00%
2018/08/20	9	56.62	5	56.40	56.00	4	2,335	0.17%
2018/08/14	0	0.00	2	57.90	59.00	-2	2,376	-0.08%
2018/08/13	2	56.65	0	0.00	56.80	2	2,417	0.08%
2018/08/09	0	0.00	3	60.40	59.60	-3	2,390	-0.13%
2018/08/08	1	59.60	0	0.00	60.40	1	2,374	0.04%
2018/08/07	20	60.90	2	60.60	60.00	18	2,353	0.76%
2018/08/03	0	0.00	20	56.62	57.10	-20	2,265	-0.88%
2018/08/02	2	56.60	0	0.00	56.50	2	2,267	0.09%
2018/07/31	0	0.00	11	57.40	57.50	-11	2,207	-0.50%
2018/07/27	1	56.10	2	55.95	56.40	-1	2,182	-0.05%
2018/07/26	1	54.80	0	0.00	54.80	1	2,166	0.05%
2018/07/20	0	0.00	2	54.20	55.80	-2	2,136	-0.09%
2018/07/19	20	54.40	4	54.08	53.40	16	2,080	0.77%
2018/07/18	4	52.75	0	0.00	52.60	4	2,038	0.20%
2018/07/17	2	53.00	0	0.00	53.10	2	2,021	0.10%
2018/07/05	1	56.00	0	0.00	54.90	1	2,063	0.05%
2018/06/29	0	0.00	4	61.95	61.80	-4	2,057	-0.19%
2018/06/28	0	0.00	7	59.73	59.70	-7	1,968	-0.36%
2018/06/22	1	58.50	0	0.00	58.90	1	1,967	0.05%
2018/06/19	3	61.10	3	62.40	61.30	0	2,030	0.00%
2018/06/15	2	61.40	0	0.00	61.50	2	2,026	0.10%
2018/06/14	1	61.60	1	61.80	61.10	0	2,064	0.00%
2018/06/13	9	61.79	0	0.00	61.80	9	2,054	0.44%
2018/06/11	1	61.60	0	0.00	61.70	1	2,085	0.05%
2018/06/07	1	63.10	1	63.80	63.10	0	2,104	0.00%
2018/06/06	7	60.87	7	61.33	62.60	0	2,076	0.00%
2018/06/05	0	0.00	5	59.72	59.20	-5	2,032	-0.25%
2018/06/04	0	0.00	2	58.50	58.80	-2	2,014	-0.10%
2018/05/30	1	57.60	0	0.00	57.20	1	2,110	0.05%
2018/05/28	5	59.00	0	0.00	58.50	5	2,205	0.23%
2018/05/24	7	57.47	0	0.00	57.50	7	2,353	0.30%
2018/05/23	2	56.50	0	0.00	56.50	2	2,358	0.08%
2018/05/21	1	57.10	0	0.00	56.90	1	2,449	0.04%
2018/05/18	3	55.57	4	55.50	55.30	-1	2,413	-0.04%
2018/05/15	2	57.00	0	0.00	56.90	2	2,500	0.08%
2018/05/14	2	57.35	0	0.00	57.20	2	2,529	0.08%
2018/05/11	2	58.30	1	58.80	58.20	1	2,537	0.04%
2018/05/10	1	59.80	2	60.00	60.80	-1	2,517	-0.04%
2018/05/08	0	0.00	2	59.15	59.20	-2	2,538	-0.08%
2018/05/07	2	57.80	4	59.80	59.00	-2	2,566	-0.08%
2018/05/04	4	57.15	1	56.90	56.70	3	2,594	0.12%
2018/05/03	2	58.75	0	0.00	58.00	2	2,649	0.08%
2018/04/30	2	58.15	5	59.78	60.50	-3	2,767	-0.11%
2018/04/27	1	57.80	0	0.00	56.60	1	2,854	0.04%
2018/04/26	0	0.00	4	60.00	58.60	-4	2,895	-0.14%
2018/04/25	2	58.10	0	0.00	57.80	2	2,946	0.07%
2018/04/20	1	62.20	0	0.00	61.20	1	3,170	0.03%
2018/04/18	2	62.50	0	0.00	61.10	2	3,325	0.06%
2018/04/17	1	62.00	0	0.00	62.00	1	3,406	0.03%
2018/04/16	1	62.00	1	61.20	61.20	0	3,605	0.00%
2018/04/12	1	62.70	0	0.00	62.30	1	3,812	0.03%
2018/04/02	2	64.70	0	0.00	64.20	2	4,145	0.05%
2018/03/23	1	64.10	0	0.00	64.50	1	4,164	0.02%
2018/03/22	0	0.00	6	63.80	63.30	-6	4,141	-0.14%
2018/03/19	0	0.00	1	69.40	69.00	-1	4,120	-0.02%
2018/03/15	5	68.80	0	0.00	68.80	5	4,142	0.12%
2018/03/05	0	0.00	1	71.30	70.60	-1	4,465	-0.02%
2018/03/02	0	0.00	1	72.60	72.60	-1	4,465	-0.02%
2018/03/01	0	0.00	10	74.00	74.00	-10	4,472	-0.22%
2018/02/26	2	77.00	2	77.90	77.00	0	4,453	0.00%
2018/02/23	0	0.00	1	74.10	74.20	-1	4,593	-0.02%
2018/02/22	12	74.69	2	74.70	74.00	10	4,790	0.21%
2018/02/12	2	74.60	13	73.30	73.30	-11	4,688	-0.23%
2018/02/09	2	73.70	2	74.90	74.60	0	4,675	0.00%
2018/02/08	2	76.70	0	0.00	76.70	2	4,627	0.04%
2018/02/07	0	0.00	12	78.55	78.90	-12	4,601	-0.26%
2018/02/06	2	75.00	2	74.30	74.30	0	4,559	0.00%
2018/02/02	4	80.35	2	79.90	79.90	2	4,517	0.04%
2018/01/31	2	82.10	10	82.17	82.60	-8	4,510	-0.18%
2018/01/30	8	82.39	4	82.10	82.70	4	4,526	0.09%
2018/01/29	6	81.52	2	80.80	80.80	4	4,492	0.09%
2018/01/26	7	82.96	4	82.75	82.00	3	4,449	0.07%
2018/01/25	4	82.15	0	0.00	82.00	4	4,443	0.09%
2018/01/23	1	80.80	0	0.00	81.40	1	4,510	0.02%
2018/01/22	0	0.00	6	79.20	79.40	-6	4,511	-0.13%
2018/01/19	1	77.00	4	77.48	77.50	-3	4,505	-0.07%
2018/01/18	9	76.83	0	0.00	75.80	9	4,455	0.20%
2018/01/17	0	0.00	1	77.20	77.90	-1	4,395	-0.02%
2018/01/16	20	80.40	0	0.00	80.30	20	4,293	0.47%
2018/01/15	1	78.90	0	0.00	79.00	1	4,172	0.02%
2018/01/10	1	76.90	0	0.00	74.00	1	3,986	0.03%
2018/01/02	1	81.60	1	82.60	82.60	0	3,514	0.00%