致伸 (4915)-元富-花蓮券商分點個股進出

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
79.2
漲跌
▼0.8
漲幅
-1.00%
成交量
1,412張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30(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－元富-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元富-花蓮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
2024/11/20	10	78.25	0	0.00	80.00	10	2,261	0.44%
2024/11/19	1	78.30	9	78.10	78.10	-8	2,246	-0.36%
2024/11/18	9	78.90	0	0.00	79.00	9	2,224	0.40%
2024/11/13	0	0.00	0.1	79.30	79.30	-0.1	2,223	0.00%
2024/11/12	0.1	78.50	4	77.90	77.90	-4	2,210	-0.18%
2024/11/11	0	0.00	5	78.40	78.40	-5	2,202	-0.23%
2024/11/07	2	76.60	1	78.30	77.90	1	2,169	0.05%
2024/11/06	1	77.10	3	76.73	77.10	-2	2,170	-0.09%
2024/11/05	5.1	78.11	1	77.20	77.20	4.1	2,189	0.19%
2024/11/04	5.1	78.90	0	0.00	78.80	5.1	2,263	0.22%
2024/11/01	3	80.27	0	0.00	81.10	3	2,351	0.13%
2024/10/30	15.1	84.53	0	0.00	81.00	15.1	2,373	0.63%
2024/10/29	0.1	87.65	3	87.20	86.50	-2.9	2,339	-0.12%
2024/10/28	5	89.20	0	0.00	88.80	5	2,451	0.20%
2024/10/21	2	94.20	2	93.70	94.00	0	2,773	0.00%
2024/10/15	2	92.00	0	0.00	90.70	2	2,967	0.07%
2024/10/11	0	0.00	1	89.60	89.60	-1	3,016	-0.03%
2024/10/09	0	0.00	4	90.40	90.40	-4	3,039	-0.13%
2024/10/08	5.1	88.21	5	88.54	90.40	0.1	3,049	0.00%
2024/10/07	0	0.00	1	91.50	91.50	-1	3,071	-0.03%
2024/10/04	1	90.20	0	0.00	90.20	1	3,069	0.03%
2024/10/01	5	95.70	0	0.00	98.40	5	2,995	0.17%
2024/09/11	0	0.00	0.1	88.50	85.80	-0.1	3,935	0.00%
2024/09/09	0	0.00	0.1	88.60	87.90	-0.1	4,004	0.00%
2024/08/30	1	90.80	1	90.20	89.70	0	4,510	0.00%
2024/08/20	0	0.00	10	86.20	86.20	-10	4,980	-0.20%
2024/08/14	0	85.40	10	85.90	85.90	-10	5,355	-0.19%
2024/08/08	10	81.85	1.1	83.02	83.00	9	5,534	0.16%
2024/08/07	1	82.80	1	84.40	83.00	0	5,553	0.00%
2024/08/06	4.1	80.90	2	80.10	82.00	2.1	5,569	0.04%
2024/08/05	0	0.00	11	84.00	84.00	-11	5,528	-0.20%
2024/08/02	6	88.88	7	89.96	90.10	-1	5,525	-0.02%
2024/08/01	1	90.60	0	0.00	90.10	1	5,533	0.02%
2024/07/31	6	88.92	1	89.40	91.50	5	5,559	0.09%
2024/07/30	13	89.02	2	89.65	90.30	11	5,552	0.20%
2024/07/29	0	0.00	10	89.30	89.30	-10	5,625	-0.18%
2024/07/26	6	89.73	1	91.30	91.00	5	5,912	0.08%
2024/07/23	0	0.00	1	90.30	92.90	-1	5,814	-0.02%
2024/07/22	1	88.00	1	89.10	88.70	0	5,814	0.00%
2024/07/19	2.1	90.32	2	91.10	90.00	0.1	5,790	0.00%
2024/07/18	8	90.99	2	91.90	91.20	6	5,834	0.10%
2024/07/17	0	0.00	0.1	92.40	92.90	-0.1	5,828	0.00%
2024/07/16	1	89.80	6	90.47	90.50	-5	5,802	-0.09%
2024/07/12	6	88.68	6	89.95	90.10	0	5,885	0.00%
2024/07/11	1	89.80	6	89.73	89.70	-5	5,885	-0.08%
2024/07/10	6	88.58	0	0.00	89.20	6	5,924	0.10%
2024/07/09	1	88.40	3	89.33	89.40	-2	5,976	-0.03%
2024/07/08	6	88.23	7	88.77	88.70	-1	5,953	-0.02%
2024/07/05	1	90.50	1	90.80	90.00	0	5,987	0.00%
2024/07/04	5	89.20	8	89.44	89.80	-3	5,978	-0.05%
2024/07/03	15	91.17	8	87.34	85.90	7	5,915	0.12%
2024/07/02	2	92.60	2	94.05	92.90	0	5,634	0.00%
2024/07/01	6	93.47	13	91.92	92.30	-7	5,630	-0.12%
2024/06/28	5	94.40	5	94.20	94.20	0	5,597	0.00%
2024/06/27	1	95.00	0	0.00	95.20	1	5,572	0.02%
2024/06/26	1	97.50	0	0.00	96.00	1	5,791	0.02%
2024/06/25	1.1	95.41	5	95.92	95.90	-4	6,016	-0.07%
2024/06/24	0	0.00	1	96.89	96.10	-1	6,132	-0.02%
2024/06/21	1	95.50	7	96.00	96.00	-6	6,165	-0.10%
2024/06/20	16.1	96.55	1	95.79	95.40	15.1	6,152	0.24%
2024/06/19	0	113.96	0	114.00	110.00	0	5,999	0.00%
2024/06/18	0	113.50	0.5	113.89	114.00	-0.5	6,064	-0.01%
2024/06/17	0	0.00	1	111.50	112.50	-1	6,211	-0.02%
2024/06/14	0	0.00	1	108.51	110.00	-1	6,366	-0.02%
2024/06/13	1	111.57	2.1	111.45	110.50	-1	6,398	-0.02%
2024/06/12	2	110.50	4	106.25	110.00	-2	6,366	-0.03%
2024/06/11	4	108.88	1	109.00	107.50	3	6,387	0.05%
2024/06/07	0	0.00	1	110.00	107.50	-1	6,395	-0.02%
2024/06/06	1	110.00	1	109.50	108.00	0	6,393	0.00%
2024/06/05	1	111.50	1	111.00	110.00	0	6,321	0.00%
2024/05/31	2	104.00	2	101.76	101.00	0	6,226	0.00%
2024/05/30	1	97.50	1	99.00	99.30	0	6,117	0.00%
2024/05/28	1	96.90	0	96.10	96.60	1	6,183	0.02%
2024/05/27	0	0.00	5	95.40	95.40	-5	6,212	-0.08%
2024/05/24	2	93.10	0	0.00	94.90	2	6,259	0.03%
2024/05/23	3	93.90	0	0.00	93.90	3	6,276	0.05%
2024/05/22	0	0.00	11	95.18	96.40	-11	6,265	-0.18%
2024/05/21	8	93.36	0	0.00	93.70	8	6,315	0.13%
2024/05/17	3.1	93.78	0	0.00	92.50	3.1	6,193	0.05%
2024/05/15	3	93.80	3	93.60	93.60	0	6,167	0.00%
2024/05/14	3	93.90	3	95.90	95.90	0	6,226	0.00%
2024/05/09	0	0.00	1	98.30	96.00	-1	6,135	-0.02%
2024/05/08	0	0.00	1	98.80	99.20	-1	6,069	-0.02%
2024/05/03	1	96.20	0	0.00	96.40	1	5,857	0.02%
2024/05/02	2	96.60	3	96.13	94.60	-1	5,742	-0.02%
2024/04/30	6	97.33	5	96.66	97.00	1	5,565	0.02%
2024/04/29	0.1	87.90	0	0.00	89.10	0.1	5,238	0.00%
2024/04/25	1	87.30	0	0.00	85.50	1	5,202	0.02%
2024/04/23	0	0.00	0.4	87.60	88.00	-0.4	5,167	-0.01%
2024/04/19	1	85.51	0	0.00	85.40	1	5,068	0.02%
2024/04/16	0	84.50	0	0.00	84.70	0	4,932	0.00%
2024/04/15	0	85.10	3	85.30	85.30	-3	4,895	-0.06%
2024/04/11	0	0.00	0.1	85.22	86.80	-0.1	4,916	0.00%
2024/04/10	0	0.00	0.1	84.80	84.70	-0.1	4,936	0.00%
2024/04/01	10	83.45	0	0.00	82.70	10	5,017	0.20%
2024/03/29	10.1	83.95	0	0.00	83.70	10.1	4,986	0.20%
2024/03/28	0.2	86.86	0	0.00	85.80	0.2	4,785	0.01%
2024/03/27	6	81.80	0.2	85.63	85.20	5.9	4,614	0.13%
2024/03/26	1.1	82.10	1	82.10	82.10	0.1	4,584	0.00%
2024/03/25	7.1	83.11	0	0.00	82.80	7.1	4,669	0.15%
2024/03/22	0.1	84.50	0	0.00	84.50	0.1	4,739	0.00%
2024/03/21	0	0.00	50	85.65	86.70	-50	4,831	-1.03%
2024/03/20	0.1	87.10	0	0.00	85.50	0.1	4,867	0.00%
2024/03/19	0.1	82.60	0	0.00	85.00	0.1	4,775	0.00%
2024/03/18	4	80.20	0	0.00	80.20	4	4,679	0.09%
2024/03/15	0	0.00	4.1	78.70	78.70	-4.1	4,653	-0.09%
2024/03/14	0.1	78.10	0	0.00	79.50	0.1	4,607	0.00%
2024/03/13	0	0.00	0	79.30	78.70	0	4,524	0.00%
2024/03/08	4	74.20	0	0.00	73.30	4	4,365	0.09%
2024/03/07	0	0.00	11	75.80	75.80	-11	4,238	-0.26%
2024/03/06	0	0.00	5	76.90	76.90	-5	4,203	-0.12%
2024/03/05	0	0.00	0	76.00	76.80	0	4,210	0.00%
2024/03/04	0	0.00	5	73.71	75.70	-5	4,155	-0.12%
2024/03/01	0.1	73.38	1.1	73.02	73.10	-1	4,067	-0.02%
2024/02/29	7	72.83	1	72.70	72.80	6	4,014	0.15%
2024/02/27	4	71.70	0	0.00	72.00	4	3,969	0.10%
2024/02/26	0	71.70	3	72.33	72.00	-3	3,924	-0.08%
2024/02/23	0.1	72.18	1.1	72.38	72.40	-0.9	3,887	-0.02%
2024/02/22	2.3	71.33	1	71.00	71.20	1.3	3,832	0.03%
2024/02/21	1.1	69.82	0	0.00	68.90	1.1	3,686	0.03%
2024/02/20	0	0.00	2	68.90	68.90	-2	3,651	-0.05%
2024/02/19	0	0.00	0.1	69.30	69.10	-0.1	3,650	0.00%
2024/02/16	2	68.80	3	68.70	68.30	-1	3,645	-0.03%
2024/02/15	2	67.50	0	0.00	68.50	2	3,661	0.05%
2024/02/02	0	0.00	10	66.25	66.50	-10	3,606	-0.28%
2024/01/31	10	65.92	0	0.00	65.70	10	3,689	0.27%
2024/01/30	0	0.00	10	65.80	65.80	-10	3,775	-0.26%
2024/01/29	0	0.00	3	66.50	66.70	-3	3,831	-0.08%
2024/01/24	10	65.30	0	0.00	65.10	10	4,247	0.24%
2024/01/23	0	0.00	10	65.10	65.10	-10	4,255	-0.23%
2024/01/22	36	65.21	0	0.00	64.80	36	4,254	0.85%
2024/01/18	10	64.90	0	0.00	64.80	10	4,279	0.23%
2024/01/17	20	65.45	0	0.00	65.30	20	4,274	0.47%
2024/01/16	20	65.35	0	0.00	65.90	20	4,329	0.46%
2024/01/15	10	65.60	0	0.00	65.80	10	4,353	0.23%
2024/01/09	0	0.00	6	65.40	64.90	-6	4,406	-0.14%
2024/01/08	10.1	64.77	0	0.00	65.50	10.1	4,407	0.23%
2024/01/04	0	66.83	0	0.00	67.20	0	4,322	0.00%
2024/01/03	0	67.30	1.1	67.31	67.20	-1	4,297	-0.02%
2024/01/02	0	67.47	0	0.00	67.50	0	4,282	0.00%
2023/12/29	0	67.40	0	0.00	67.70	0	4,260	0.00%
2023/12/28	0.1	66.80	2	66.70	67.10	-1.9	4,221	-0.05%
2023/12/27	10	66.30	51	66.39	66.40	-41	4,208	-0.97%
2023/12/21	58	66.02	0	0.00	66.20	58	4,084	1.42%
2023/12/20	7	66.20	0	0.00	67.10	7	4,009	0.17%
2023/12/19	1	67.40	0	0.00	65.90	1	3,879	0.03%
2023/12/15	0.1	67.50	20	66.55	66.20	-19.9	3,702	-0.54%
2023/12/14	21	65.75	0.1	66.00	66.80	20.9	3,588	0.58%
2023/12/07	2.1	63.91	1	64.10	63.80	1.1	4,022	0.03%
2023/11/30	6	65.10	6	64.50	64.50	0	4,396	0.00%
2023/11/22	0	0.00	1	64.10	64.20	-1	4,419	-0.02%
2023/11/21	0	0.00	7	64.10	64.10	-7	4,436	-0.16%
2023/11/15	10	63.80	5	63.70	63.70	5	4,398	0.11%
2023/11/03	0.1	62.80	10	63.30	63.30	-10	4,184	-0.24%
2023/11/02	10.1	62.80	0	0.00	63.10	10.1	4,161	0.24%
2023/11/01	14.2	65.95	7	64.11	62.40	7.2	4,091	0.17%
2023/10/25	4	70.55	2	72.00	70.70	2	4,103	0.05%
2023/10/23	0	0.00	2	70.90	70.20	-2	4,025	-0.05%
2023/10/20	2	68.60	0	0.00	68.80	2	4,015	0.05%
2023/10/19	3	69.10	5	69.10	70.30	-2	4,015	-0.05%
2023/10/17	1	70.60	1	69.90	69.90	0	4,062	0.00%
2023/10/16	2	70.50	2	70.50	69.90	0	4,098	0.00%
2023/10/11	2	70.80	0	0.00	71.20	2	4,123	0.05%
2023/10/05	0.1	70.85	0	0.00	71.00	0.1	4,178	0.00%
2023/10/02	0.2	69.13	0	0.00	69.10	0.2	4,167	0.00%
2023/09/28	0.1	69.50	0	0.00	69.20	0.1	4,223	0.00%
2023/09/27	0.2	69.23	0	0.00	69.40	0.2	4,276	0.00%
2023/09/26	0.3	70.58	1	70.80	70.20	-0.8	4,428	-0.02%
2023/09/25	0.3	71.40	0	0.00	71.70	0.3	4,468	0.01%
2023/09/22	2.1	69.67	1	70.40	70.30	1.1	4,495	0.02%
2023/09/21	0.4	69.96	0	0.00	70.00	0.4	4,626	0.01%
2023/09/20	1.5	70.97	4	71.78	70.90	-2.5	4,615	-0.05%
2023/09/15	0	71.75	0	0.00	71.90	0	4,428	0.00%
2023/09/14	0	0.00	1	71.60	71.80	-1	4,349	-0.02%
2023/09/13	0	0.00	1	71.50	71.70	-1	4,260	-0.02%
2023/09/12	8	70.29	26	70.12	70.40	-18	4,110	-0.44%
2023/09/08	1	68.50	0	0.00	68.30	1	3,782	0.03%
2023/09/07	1	68.60	0	0.00	68.30	1	3,796	0.03%
2023/09/05	0	0.00	1	67.70	67.80	-1	3,589	-0.03%
2023/09/01	0	0.00	1	66.10	65.90	-1	3,514	-0.03%
2023/08/31	1	66.20	3	66.07	66.30	-2	3,556	-0.06%
2023/08/30	0	0.00	3.1	66.00	65.90	-3.1	3,579	-0.09%
2023/08/18	0	0.00	2	64.20	63.90	-2	3,901	-0.05%
2023/08/16	2	63.70	3	64.30	64.50	-1	3,929	-0.03%
2023/08/14	0	62.10	0	0.00	61.90	0	3,906	0.00%
2023/08/11	0	0.00	2	63.00	62.80	-2	3,924	-0.05%
2023/08/10	0	0.00	0.1	63.50	63.30	-0.1	3,934	0.00%
2023/08/09	0	0.00	3	63.70	63.90	-3	3,923	-0.08%
2023/08/08	3	63.33	1.1	63.78	63.60	2	3,916	0.05%
2023/08/04	0	63.58	0	0.00	63.30	0	3,897	0.00%
2023/08/02	3	63.80	2	64.20	64.00	1	3,880	0.03%
2023/07/31	0	0.00	7	65.70	64.50	-7	3,913	-0.18%
2023/07/28	5	65.70	5	66.06	66.00	0	3,870	0.00%
2023/07/25	0	0.00	3	64.20	64.70	-3	3,848	-0.08%
2023/07/21	1	64.80	1	66.40	64.40	0	3,803	0.00%
2023/07/19	2	63.15	2	64.20	62.90	0	3,724	0.00%
2023/07/18	5	63.90	0	0.00	64.60	5	3,711	0.13%
2023/07/13	2	64.45	12	64.50	63.30	-10	3,730	-0.27%
2023/07/12	0	0.00	9	62.90	62.90	-9	3,709	-0.24%
2023/07/10	0	0.00	4	60.50	60.50	-4	3,681	-0.11%
2023/07/07	7	61.10	5	60.60	60.60	2	3,693	0.05%
2023/07/06	5	61.30	3	61.70	61.70	2	3,673	0.05%
2023/07/05	2	62.85	0	0.00	63.00	2	3,596	0.06%
2023/07/04	25	61.60	0	0.00	61.40	25	3,530	0.71%
2023/06/30	1	66.20	0	0.00	65.80	1	3,307	0.03%
2023/06/29	6	66.53	14	66.85	65.80	-8	3,259	-0.25%
2023/06/27	0	64.40	0	0.00	64.50	0	3,082	0.00%
2023/06/26	0	0.00	1	64.60	64.60	-1	3,075	-0.03%
2023/06/20	6	65.07	11	64.51	65.00	-5	3,106	-0.16%
2023/06/19	0	65.50	0	0.00	65.40	0	3,115	0.00%
2023/06/16	4	65.93	3	65.80	65.70	1	3,124	0.03%
2023/06/14	0	65.90	2	65.65	65.70	-2	3,189	-0.06%
2023/06/13	0	66.40	6	66.22	66.30	-6	3,252	-0.18%
2023/06/12	0	0.00	1	65.10	65.00	-1	3,212	-0.03%
2023/06/09	0.1	65.50	2.3	65.41	65.40	-2.3	3,219	-0.07%
2023/06/08	0.1	64.90	0	0.00	64.90	0.1	3,243	0.00%
2023/06/06	1	64.10	1	64.20	64.60	0	3,312	0.00%
2023/06/05	2	65.15	0	0.00	65.40	2	3,279	0.06%
2023/06/01	0	0.00	3	64.70	64.70	-3	3,416	-0.09%
2023/05/31	6	64.22	2	64.10	64.60	4	3,537	0.11%
2023/05/29	1	64.30	9.1	64.40	64.40	-8.1	3,896	-0.21%
2023/05/26	10	64.70	2	64.50	64.10	8	3,999	0.20%
2023/05/25	2	63.80	3	64.70	64.60	-1	3,927	-0.03%
2023/05/24	13.1	62.56	0	0.00	62.70	13.1	3,816	0.34%
2023/05/23	1	62.90	10	63.20	63.40	-9	3,802	-0.24%
2023/05/22	0	0.00	2	63.20	63.10	-2	3,776	-0.05%
2023/05/19	0	0.00	13	62.50	62.70	-13	3,766	-0.35%
2023/05/18	0	0.00	1	62.30	62.50	-1	3,817	-0.03%
2023/05/17	4	62.70	1.1	62.61	62.60	3	3,832	0.08%
2023/05/12	0.2	61.60	0	0.00	61.80	0.2	3,888	0.01%
2023/05/11	0.1	61.10	0	0.00	60.80	0.1	3,938	0.00%
2023/05/08	0.2	61.60	0	0.00	61.60	0.2	3,971	0.01%
2023/05/05	1.2	63.65	0	0.00	62.50	1.2	4,006	0.03%
2023/05/03	4	62.23	15	61.60	62.50	-11	4,012	-0.27%
2023/04/27	1	59.70	0	0.00	59.70	1	3,982	0.03%
2023/04/26	7	58.64	5	58.80	58.80	2	3,982	0.05%
2023/04/25	3	59.30	1	59.80	58.90	2	3,991	0.05%
2023/04/20	3	60.90	0	0.00	60.50	3	3,968	0.08%
2023/04/17	2	61.60	1	61.70	61.60	1	3,932	0.03%
2023/04/14	0	0.00	4	61.08	60.80	-4	3,885	-0.10%
2023/04/11	1	60.50	5	60.70	60.70	-4	3,841	-0.10%
2023/04/07	2	60.50	0	0.00	60.40	2	3,821	0.05%
2023/03/30	0	0.00	2	61.00	61.10	-2	3,831	-0.05%
2023/03/29	0	0.00	1	60.50	60.80	-1	3,865	-0.03%
2023/03/28	4	60.40	0	0.00	60.30	4	3,947	0.10%
2023/03/27	2.2	61.50	0	0.00	61.30	2.2	3,941	0.05%
2023/03/24	0	0.00	6	61.50	61.20	-6	3,943	-0.15%
2023/03/23	1	60.70	0	0.00	61.50	1	3,967	0.03%
2023/03/20	3	60.00	0	0.00	60.20	3	4,076	0.07%
2023/03/16	7	59.83	6	59.30	59.30	1	4,099	0.02%
2023/03/15	1	60.90	0	0.00	60.70	1	4,078	0.02%
2023/03/10	0	0.00	29	61.95	61.60	-29	4,244	-0.68%
2023/03/09	15	62.99	2	63.40	62.30	13	4,331	0.30%
2023/03/08	0	0.00	2	62.40	62.80	-2	4,351	-0.05%
2023/03/07	2	63.00	0	0.00	62.30	2	4,460	0.04%
2023/03/06	0	0.00	2	62.30	62.40	-2	4,434	-0.05%
2023/03/03	8.3	62.43	0	0.00	62.00	8.3	4,488	0.18%
2023/03/02	8	62.73	13	61.88	62.70	-5	4,582	-0.11%
2023/03/01	5	59.68	3	59.53	61.00	2	4,677	0.04%
2023/02/24	2	60.10	2	59.40	59.70	0	4,599	0.00%
2023/02/23	11	58.21	10	58.20	58.20	1	4,526	0.02%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	1	58.80	58.80	-1	5,006	-0.02%
2023/02/15	0	0.00	4	59.10	59.00	-4	5,358	-0.07%
2023/02/13	1	58.00	0	0.00	58.50	1	5,537	0.02%
2023/02/10	5	59.48	7	58.79	58.10	-2	5,676	-0.04%
2023/02/09	23	59.17	0.1	58.80	59.30	22.9	5,673	0.40%
2023/02/03	6	59.40	2	59.40	59.70	4	6,177	0.06%
2023/02/02	2	58.80	2	59.00	59.10	0	6,313	0.00%
2023/01/31	10	57.70	8	57.84	57.50	2	6,330	0.03%
2023/01/16	0	0.00	2	56.40	56.40	-2	6,323	-0.03%
2023/01/13	0	0.00	2	56.40	56.40	-2	6,329	-0.03%
2023/01/11	0	0.00	1	56.70	56.70	-1	6,406	-0.02%
2023/01/10	3	56.50	1	57.00	57.00	2	6,435	0.03%
2023/01/09	1.1	57.10	21	57.10	57.10	-20	6,421	-0.31%
2023/01/06	2	56.95	0	0.00	57.00	2	6,442	0.03%
2022/12/30	0	0.00	0.1	56.00	55.50	-0.1	6,521	0.00%
2022/12/27	0	0.00	2	55.30	55.40	-2	6,715	-0.03%
2022/12/23	2.1	54.70	0	0.00	55.10	2.1	6,882	0.03%
2022/12/20	4	56.70	4	55.25	55.20	0	6,955	0.00%
2022/12/16	0	0.00	5	57.30	57.40	-5	6,907	-0.07%
2022/12/14	10	57.60	2	57.90	57.80	8	6,832	0.12%
2022/12/13	10	58.70	0	0.00	57.40	10	6,803	0.15%
2022/12/12	5	56.60	5	57.60	57.60	0	6,701	0.00%
2022/12/09	12	57.72	5	57.80	57.80	7	6,669	0.10%
2022/12/08	2	57.50	0	0.00	57.70	2	6,649	0.03%
2022/12/07	1	58.00	1	57.90	57.20	0	6,615	0.00%
2022/12/06	0	0.00	4	57.40	57.20	-4	6,594	-0.06%
2022/12/05	10	58.00	0	0.00	57.80	10	6,615	0.15%
2022/12/01	1	57.90	0	0.00	58.00	1	6,595	0.02%
2022/11/30	1	57.10	1	57.30	57.70	0	6,517	0.00%
2022/11/29	6	56.95	0	0.00	56.70	6	6,446	0.09%
2022/11/28	2	57.75	0	0.00	57.40	2	6,312	0.03%
2022/11/25	0	0.00	16	58.35	57.80	-16	6,251	-0.26%
2022/11/24	14	57.62	2	58.20	58.20	12	6,154	0.19%
2022/11/23	9	58.32	9	58.58	58.20	0	5,985	0.00%
2022/11/22	5	56.82	0	0.00	56.70	5	5,716	0.09%
2022/11/21	0	0.00	0.1	56.20	56.20	-0.1	5,601	0.00%
2022/11/18	9	56.74	0	0.00	55.50	9	5,542	0.16%
2022/11/16	25	55.80	25	55.70	55.70	0	5,318	0.00%
2022/11/15	6	55.47	30	55.50	55.80	-24	5,260	-0.46%
2022/11/14	3	55.27	1	55.50	55.60	2	5,186	0.04%
2022/11/11	13	54.34	23	54.85	54.50	-10	5,120	-0.20%
2022/11/10	1	53.60	0	0.00	53.00	1	4,940	0.02%
2022/11/09	10	54.15	0	0.00	54.10	10	4,854	0.21%
2022/11/08	4	54.40	0	0.00	53.90	4	4,775	0.08%
2022/11/07	0	0.00	2	55.00	55.10	-2	4,676	-0.04%
2022/11/04	6	54.10	0	0.00	54.00	6	4,657	0.13%
2022/11/03	2	54.85	8	54.89	54.90	-6	4,634	-0.13%
2022/11/02	1	53.90	0	0.00	54.50	1	4,583	0.02%
2022/11/01	10.1	53.32	9	53.06	53.20	1.1	4,436	0.02%
2022/10/31	7.3	54.67	0	0.00	54.10	7.3	4,267	0.17%
2022/10/28	5	54.80	7	55.57	54.60	-2	4,116	-0.05%
2022/10/27	0	0.00	1	55.50	55.50	-1	4,081	-0.02%
2022/10/26	0	0.00	2	54.70	54.40	-2	4,173	-0.05%
2022/10/25	10.1	56.43	10	55.60	54.70	0.1	4,335	0.00%
2022/10/24	0.1	57.80	5	57.50	57.50	-5	4,658	-0.11%
2022/10/20	4	57.37	10.1	57.50	57.20	-6.1	5,012	-0.12%
2022/10/19	6	59.78	1	59.00	59.00	5	5,105	0.10%
2022/10/18	2	60.30	0	0.00	60.10	2	5,323	0.04%
2022/10/17	1	60.20	0	0.00	61.30	1	5,553	0.02%
2022/10/13	1	60.50	1	61.20	59.90	0	5,887	0.00%
2022/10/12	2	61.40	0	0.00	62.20	2	6,216	0.03%
2022/10/11	0	0.00	3	62.50	61.80	-3	6,278	-0.05%
2022/10/07	1	63.90	4	63.53	63.60	-3	6,313	-0.05%
2022/10/05	0	0.00	5	62.60	61.90	-5	6,273	-0.08%
2022/10/04	8	60.31	0.1	60.50	59.90	7.9	6,223	0.13%
2022/10/03	6	60.33	18	60.36	60.90	-12	6,164	-0.19%
2022/09/30	3	63.57	0	0.00	63.80	3	6,145	0.05%
2022/09/29	4	65.43	2	65.60	65.60	2	6,167	0.03%
2022/09/28	0	0.00	0.1	65.50	64.20	-0.1	6,213	0.00%
2022/09/27	1.1	64.83	4	63.48	65.20	-2.9	6,202	-0.05%
2022/09/26	2	62.40	3	61.80	61.90	-1	6,185	-0.02%
2022/09/23	1	64.00	5.1	65.50	63.40	-4.1	6,295	-0.06%
2022/09/22	3	65.80	6	66.55	66.50	-3	6,352	-0.05%
2022/09/20	0	0.00	6	66.98	67.00	-6	6,752	-0.09%
2022/09/19	4	66.00	0	0.00	65.90	4	6,802	0.06%
2022/09/15	5	67.10	0	0.00	66.70	5	6,969	0.07%
2022/09/13	5	69.10	8	69.35	69.10	-3	7,170	-0.04%
2022/09/12	11	69.15	6	69.22	69.70	5	7,223	0.07%
2022/09/08	0	0.00	10	68.23	68.80	-10	7,282	-0.14%
2022/09/07	9	67.03	3	66.90	66.90	6	7,243	0.08%
2022/09/06	3	65.60	6	66.48	66.50	-3	7,278	-0.04%
2022/09/05	4	66.95	5	66.60	66.60	-1	7,353	-0.01%
2022/09/02	2	67.10	0	0.00	66.60	2	7,388	0.03%
2022/09/01	9	66.28	0	0.00	66.60	9	7,471	0.12%
2022/08/31	1	67.20	6	67.27	67.10	-5	7,540	-0.07%
2022/08/30	5	66.86	1	66.60	66.60	4	7,579	0.05%
2022/08/26	7	66.77	2	67.05	66.70	5	7,661	0.07%
2022/08/25	2	67.30	6	66.83	66.80	-4	7,774	-0.05%
2022/08/24	10	66.75	2	66.80	66.90	8	7,806	0.10%
2022/08/23	9	66.76	6	66.68	66.70	3	7,850	0.04%
2022/08/22	0	0.00	3	69.00	68.90	-3	7,861	-0.04%
2022/08/19	1	70.70	8	69.88	69.90	-7	7,904	-0.09%
2022/08/18	2	68.10	3	68.57	69.40	-1	8,013	-0.01%
2022/08/17	8	67.86	5	67.18	67.20	3	8,182	0.04%
2022/08/15	1	69.20	0	0.00	69.10	1	8,491	0.01%
2022/08/11	3	71.50	0	0.00	70.20	3	8,748	0.03%
2022/08/10	2	70.80	10	70.80	70.80	-8	8,682	-0.09%
2022/08/09	1	70.30	4	70.23	69.70	-3	8,617	-0.03%
2022/08/05	2	69.50	0	0.00	69.70	2	8,563	0.02%
2022/08/04	1	69.60	1	68.90	69.00	0	8,518	0.00%
2022/08/03	1	68.70	0	0.00	68.60	1	8,453	0.01%
2022/08/02	2	69.90	5	69.80	70.10	-3	8,399	-0.04%
2022/08/01	9.1	71.09	11.1	71.34	71.00	-2	8,329	-0.02%
2022/07/29	3.1	70.35	7.1	69.95	69.80	-4	8,187	-0.05%
2022/07/28	2.1	68.64	1.1	68.84	68.50	1	7,925	0.01%
2022/07/27	1	67.39	0	0.00	67.40	1	7,758	0.01%
2022/07/26	3	64.60	0	0.00	64.90	3	7,867	0.04%
2022/07/25	10	68.09	9	67.49	67.30	1	7,869	0.01%
2022/07/22	5	66.89	0	0.00	66.90	5	7,719	0.07%
2022/07/21	2	64.10	6.1	64.27	65.30	-4.1	7,550	-0.05%
2022/07/20	3	64.77	0	0.00	64.20	3	7,507	0.04%
2022/07/19	3.1	64.44	8	64.38	65.40	-5	7,307	-0.07%
2022/07/18	2	62.10	3.1	62.10	62.50	-1	7,032	-0.01%
2022/07/15	1	62.40	2	61.50	61.30	-1	7,157	-0.01%
2022/07/14	2	60.00	0	0.00	60.50	2	7,210	0.03%
2022/07/13	2	60.90	0	0.00	59.40	2	7,215	0.03%
2022/07/11	8	60.95	0	0.00	60.50	8	7,311	0.11%
2022/07/08	4	61.60	15	60.81	61.30	-11	7,550	-0.15%
2022/07/07	1	58.80	1	57.60	60.40	0	7,559	0.00%
2022/07/06	3.1	60.25	52	58.60	58.50	-49	7,551	-0.65%
2022/07/05	0	0.00	52	58.14	59.10	-52	7,519	-0.69%
2022/07/04	3	60.17	1	59.40	59.50	2	7,515	0.03%
2022/07/01	0	0.00	9.1	60.37	60.30	-9.1	7,626	-0.12%
2022/06/30	4	62.63	0	62.00	61.80	4	7,740	0.05%
2022/06/29	108	62.62	12	62.31	62.90	96	7,647	1.26%	大買/
2022/06/28	5	60.48	13.1	60.74	61.40	-8	7,381	-0.11%
2022/06/27	11.1	58.64	1	58.00	59.00	10.1	7,233	0.14%
2022/06/24	1	56.90	6	57.63	57.10	-5	7,179	-0.07%
2022/06/23	4	55.70	3.1	56.11	56.60	1	7,130	0.01%
2022/06/22	1	60.20	5	59.30	58.80	-4	6,997	-0.06%
2022/06/21	24	62.42	0	0.00	62.40	24	6,851	0.35%
2022/06/20	5	61.44	3.1	62.39	60.20	2	6,741	0.03%
2022/06/17	2	62.85	0	0.00	62.90	2	6,645	0.03%
2022/06/16	0	0.00	4	62.50	62.40	-4	6,508	-0.06%
2022/06/14	5	62.12	0	0.00	63.20	5	6,341	0.08%
2022/06/13	2	63.05	4	63.40	64.00	-2	6,202	-0.03%
2022/06/10	1	63.60	1	63.60	64.00	0	6,153	0.00%
2022/06/09	3	63.00	12	63.15	63.10	-9	6,073	-0.15%
2022/06/08	2	62.40	3	62.80	63.10	-1	5,989	-0.02%
2022/06/07	2	62.10	2	62.15	62.20	0	5,902	0.00%
2022/06/06	1	60.10	0	0.00	60.40	1	5,809	0.02%
2022/06/02	15	61.55	1.1	62.08	61.30	14	5,794	0.24%
2022/06/01	3	61.70	0	0.00	62.00	3	5,680	0.05%
2022/05/31	2	61.60	2	61.45	61.80	0	5,638	0.00%
2022/05/30	9	61.47	0	0.00	61.00	9	5,626	0.16%
2022/05/26	4	61.03	0	0.00	61.00	4	5,480	0.07%
2022/05/25	6	60.28	5	60.68	60.60	1	5,322	0.02%
2022/05/24	0.1	60.50	1.1	60.98	60.80	-1	5,147	-0.02%
2022/05/23	0	0.00	7.1	60.03	60.00	-7.1	4,944	-0.14%
2022/05/20	2	58.95	16.1	59.49	59.30	-14.1	4,734	-0.30%
2022/05/19	4	56.80	4	56.95	57.90	0	4,500	0.00%
2022/05/17	0	0.00	2	55.75	56.00	-2	4,431	-0.05%
2022/05/16	1	54.90	0	0.00	54.70	1	4,462	0.02%
2022/05/12	1	55.70	0	0.00	55.10	1	4,434	0.02%
2022/05/11	1	55.90	1	55.50	55.80	0	4,429	0.00%
2022/05/09	4	56.45	4	55.60	55.40	0	4,452	0.00%
2022/05/06	1	57.40	2	57.30	57.50	-1	4,419	-0.02%
2022/05/05	1	59.00	3	58.80	58.70	-2	4,418	-0.05%
2022/05/03	0	0.00	1	58.20	58.10	-1	4,264	-0.02%
2022/04/29	1	56.30	18	56.10	55.90	-17	4,076	-0.42%
2022/04/28	0	0.00	6	56.50	58.10	-6	3,956	-0.15%
2022/04/27	8	55.69	1	55.00	56.10	7	3,904	0.18%
2022/04/26	2	57.55	2	57.55	57.90	0	3,839	0.00%
2022/04/25	1	56.60	1	55.90	56.50	0	3,770	0.00%
2022/04/22	2	57.85	5	57.92	57.90	-3	3,714	-0.08%
2022/04/21	1	57.50	5	57.50	58.00	-4	3,677	-0.11%
2022/04/20	2	56.20	15	56.20	56.40	-13	3,549	-0.37%
2022/04/19	2	55.30	2	55.20	55.30	0	3,499	0.00%
2022/04/18	4	55.38	3.2	55.46	54.80	0.8	3,509	0.02%
2022/04/15	9	55.47	8	55.35	55.60	1	3,474	0.03%
2022/04/14	5	55.86	21	55.43	55.30	-16	3,450	-0.46%
2022/04/13	3	54.13	10	54.40	54.20	-7	3,216	-0.22%
2022/04/12	6	51.85	6	53.23	53.40	0	3,224	0.00%
2022/04/11	21	52.78	17	52.52	51.90	4	3,348	0.12%
2022/04/08	16	53.48	6	53.50	53.90	10	3,345	0.30%
2022/04/07	16	54.00	0	0.00	53.60	16	3,348	0.48%
2022/04/06	5	54.86	9	54.60	55.30	-4	3,239	-0.12%
2022/03/30	3	52.20	0	0.00	52.10	3	3,491	0.09%
2022/03/28	0	0.00	10	51.70	51.70	-10	4,668	-0.21%
2022/03/16	0	0.00	2	51.50	51.20	-2	4,927	-0.04%
2022/03/11	0.1	51.30	0	0.00	51.40	0.1	5,135	0.00%
2022/03/07	4	51.25	0	0.00	51.20	4	5,532	0.07%
2022/03/04	0	0.00	1	52.20	52.10	-1	5,588	-0.02%
2022/03/03	0	0.00	2	52.10	52.10	-2	5,638	-0.04%
2022/03/02	1	52.30	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.30	0	0.00	52.90	1	5,672	0.02%
2022/02/24	10	52.08	0	0.00	51.90	10	5,792	0.17%
2022/02/23	1	53.40	0	0.00	53.50	1	5,809	0.02%
2022/02/22	4	53.60	0	0.00	53.60	4	5,971	0.07%
2022/02/18	18	54.60	7	54.59	54.70	11	6,706	0.16%
2022/02/17	5	54.60	8	54.43	54.50	-3	6,837	-0.04%
2022/02/16	2	53.90	0	0.00	53.90	2	6,954	0.03%
2022/02/15	2	53.00	0	0.00	52.50	2	6,932	0.03%
2022/02/14	2	52.40	0	0.00	52.40	2	6,947	0.03%
2022/02/11	0.1	53.80	0	0.00	53.40	0.1	6,958	0.00%
2022/02/10	5	53.90	0	0.00	54.10	5	6,989	0.07%
2022/02/09	4	53.60	0	0.00	53.90	4	7,000	0.06%
2022/02/08	0	0.00	40	55.00	55.00	-40	6,971	-0.57%
2022/02/07	40	54.61	0	0.00	54.90	40	6,971	0.57%
2022/01/25	5	53.30	4	53.70	52.90	1	6,996	0.01%
2022/01/21	0.2	54.43	0	0.00	54.70	0.2	7,177	0.00%
2022/01/17	0	0.00	2	54.50	54.90	-2	7,060	-0.03%
2022/01/14	4	54.20	1	54.10	54.30	3	7,032	0.04%
2022/01/13	2	56.15	0	0.00	55.80	2	6,992	0.03%
2022/01/12	0	0.00	1	54.80	55.30	-1	6,898	-0.01%
2022/01/10	1	55.80	1	56.10	55.60	0	6,776	0.00%
2022/01/07	6	55.10	2	55.20	55.00	4	6,737	0.06%
2022/01/05	4	57.63	2	57.55	57.30	2	6,606	0.03%
2022/01/04	12	58.23	11	57.63	57.70	1	6,496	0.02%
2021/12/30	2	56.85	3	57.07	56.70	-1	6,236	-0.02%
2021/12/29	2	56.80	9	56.90	57.00	-7	6,182	-0.11%
2021/12/28	13	58.04	1	57.80	57.20	12	6,122	0.20%
2021/12/27	1	57.60	1	57.70	57.70	0	5,954	0.00%
2021/12/24	4	57.00	6	57.18	56.90	-2	5,831	-0.03%
2021/12/23	22.1	59.70	4	59.88	58.40	18.1	5,626	0.32%
2021/12/22	2	57.35	6	57.70	58.00	-4	4,911	-0.08%
2021/12/21	0	0.00	8	55.20	54.80	-8	4,452	-0.18%
2021/12/20	0	0.00	2	54.10	54.70	-2	4,387	-0.05%
2021/12/16	0	0.00	1	53.20	53.70	-1	4,286	-0.02%
2021/12/15	0.1	52.80	0	0.00	52.70	0.1	4,263	0.00%
2021/12/14	2	52.60	1	52.70	51.90	1	4,246	0.02%
2021/12/13	6	53.97	0	0.00	53.40	6	4,192	0.14%
2021/12/10	10	53.60	0	0.00	54.00	10	4,173	0.24%
2021/12/08	0	0.00	3	54.77	54.80	-3	4,123	-0.07%
2021/12/07	2	54.60	0	0.00	54.40	2	4,049	0.05%
2021/12/06	0	0.00	6	53.15	53.50	-6	3,944	-0.15%
2021/12/03	6	53.95	2	53.80	53.70	4	3,928	0.10%
2021/12/02	2	53.70	7	54.23	53.60	-5	3,890	-0.13%
2021/12/01	14	54.68	12	54.93	55.10	2	3,798	0.05%
2021/11/30	0	0.00	1	53.00	52.80	-1	3,467	-0.03%
2021/11/29	2	51.00	0	0.00	52.10	2	3,378	0.06%
2021/11/26	1	52.80	0	0.00	52.00	1	3,320	0.03%
2021/11/23	4.1	54.19	1.1	54.20	53.70	3	3,138	0.10%
2021/11/22	4	55.10	1	55.40	55.10	3	3,042	0.10%
2021/11/19	2.1	55.76	0	0.00	55.50	2.1	2,957	0.07%
2021/11/18	11.1	57.82	3	58.07	57.30	8.1	2,801	0.29%
2021/11/17	0	0.00	2	56.20	56.10	-2	2,335	-0.09%
2021/11/16	0	0.00	1	53.70	53.60	-1	2,031	-0.05%
2021/11/09	1	49.80	0	0.00	49.70	1	1,743	0.06%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	1	51.30	0	0.00	50.40	1	1,821	0.05%
2021/09/22	2	50.40	0	0.00	50.70	2	2,900	0.07%
2021/09/02	0	0.00	5	52.30	52.30	-5	3,024	-0.17%
2021/09/01	5	52.00	1	52.50	52.30	4	3,019	0.13%
2021/08/31	0	0.00	4	52.00	52.00	-4	3,017	-0.13%
2021/08/16	0	0.00	1	50.20	50.50	-1	3,060	-0.03%
2021/08/09	1	53.50	0	0.00	53.40	1	3,103	0.03%
2021/08/06	6	59.05	1	59.20	59.20	5	3,071	0.16%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/04	0	0.00	1	59.60	59.60	-1	3,035	-0.03%
2021/08/03	5	59.42	0	0.00	59.10	5	3,032	0.16%
2021/08/02	3	60.63	0	0.00	60.50	3	2,965	0.10%
2021/07/30	2	61.75	5	61.48	61.50	-3	2,886	-0.10%
2021/07/29	5	60.40	2	64.15	60.40	3	2,757	0.11%
2021/07/28	2	60.00	1	59.30	60.00	1	2,410	0.04%
2021/07/26	0	0.00	2	59.20	59.70	-2	2,337	-0.09%
2021/07/23	0	0.00	1	58.10	58.10	-1	2,338	-0.04%
2021/07/16	3	58.00	0	0.00	58.00	3	2,427	0.12%
2021/07/14	0	0.00	3	59.30	59.50	-3	2,481	-0.12%
2021/07/12	1	56.40	0	0.00	56.70	1	2,422	0.04%
2021/07/05	3	56.90	0	0.00	57.40	3	2,572	0.12%
2021/07/02	0	0.00	4	57.08	57.00	-4	2,582	-0.15%
2021/07/01	0	0.00	2	56.10	56.00	-2	2,584	-0.08%
2021/06/30	3	56.47	0	0.00	57.00	3	2,601	0.12%
2021/06/28	0	0.00	1	56.10	56.70	-1	2,602	-0.04%
2021/06/17	1	53.20	0	0.00	53.20	1	2,939	0.03%
2021/06/08	5	52.20	5	51.80	51.80	0	3,476	0.00%
2021/05/31	5	52.90	5	53.30	53.10	0	3,894	0.00%
2021/05/27	0	0.00	5	53.10	53.10	-5	4,034	-0.12%
2021/05/26	5	52.80	0	0.00	52.60	5	4,173	0.12%
2021/05/19	1	50.20	0	0.00	50.20	1	4,839	0.02%
2021/05/17	0	0.00	1	47.50	50.50	-1	5,222	-0.02%
2021/05/11	1	54.60	0	0.00	53.40	1	6,523	0.02%
2021/05/04	2	56.60	1	56.50	56.50	1	7,753	0.01%
2021/05/03	0	0.00	1	61.00	59.90	-1	7,874	-0.01%
2021/04/29	0	0.00	4	61.45	60.90	-4	7,962	-0.05%
2021/04/26	1	59.50	0	0.00	59.90	1	8,506	0.01%
2021/04/23	0	0.00	1	58.70	59.50	-1	8,950	-0.01%
2021/04/22	2	59.70	0	0.00	59.50	2	9,136	0.02%
2021/04/20	1	62.50	0	0.00	62.80	1	9,662	0.01%
2021/04/15	1	61.80	2	61.20	61.80	-1	9,705	-0.01%
2021/04/14	4	59.18	0	0.00	60.00	4	9,741	0.04%
2021/04/08	0	0.00	1	63.10	63.10	-1	9,761	-0.01%
2021/04/07	1	62.80	0	0.00	62.80	1	9,847	0.01%
2021/04/06	1	61.80	0	0.00	62.00	1	9,888	0.01%
2021/04/01	1	62.40	0	0.00	62.30	1	9,866	0.01%
2021/03/31	0	0.00	0.1	64.20	63.60	-0.1	9,826	0.00%
2021/03/29	1	62.80	0	0.00	62.80	1	9,781	0.01%
2021/03/26	0	0.00	1	62.10	62.40	-1	9,785	-0.01%
2021/03/23	1	64.30	0	0.00	63.70	1	9,775	0.01%
2021/03/22	4	65.08	0	0.00	64.80	4	9,745	0.04%
2021/03/19	0	0.00	10	65.70	65.80	-10	9,687	-0.10%
2021/03/18	10	65.10	3	64.67	64.80	7	9,600	0.07%
2021/03/17	1	63.40	0	0.00	63.40	1	9,543	0.01%
2021/03/16	1	64.40	0	0.00	64.20	1	9,585	0.01%
2021/03/15	6	64.53	0	0.00	64.10	6	9,611	0.06%
2021/03/11	0.1	65.70	0	0.00	65.70	0.1	9,602	0.00%
2021/03/10	5	64.20	11	63.60	64.20	-6	9,550	-0.06%
2021/03/04	0	0.00	12	60.87	60.30	-12	9,779	-0.12%
2021/03/02	5	61.50	1	61.60	60.50	4	9,771	0.04%
2021/02/26	2	62.50	0.6	61.30	61.00	1.5	9,731	0.01%
2021/02/25	13	64.73	2	65.50	64.10	11	9,661	0.11%
2021/02/24	2	65.05	0	0.00	65.00	2	9,547	0.02%
2021/02/23	0	0.00	0.5	63.10	63.10	-0.5	9,452	0.00%
2021/02/22	1	65.40	0	0.00	64.80	1	9,440	0.01%
2021/02/19	1	64.70	1	65.10	65.40	0	9,336	0.00%
2021/02/18	0.6	64.90	6.6	64.33	64.20	-6	9,277	-0.06%
2021/02/17	0	0.00	1	64.20	64.90	-1	9,156	-0.01%
2021/02/05	16	62.08	17	62.11	60.80	-1	8,941	-0.01%
2021/02/04	1	59.30	24	59.50	60.30	-23	8,638	-0.27%
2021/02/03	26	58.75	2	59.40	58.90	24	8,623	0.28%
2021/02/02	6	59.12	6	59.30	59.90	0	8,293	0.00%
2021/02/01	6	57.00	9	57.16	57.90	-3	7,781	-0.04%
2021/01/29	1	55.90	4	57.65	55.70	-3	7,690	-0.04%
2021/01/28	6.7	55.78	8	55.55	56.00	-1.3	7,533	-0.02%
2021/01/27	0	0.00	5	53.58	54.50	-5	7,387	-0.07%
2021/01/26	0	0.00	3	54.33	53.90	-3	7,305	-0.04%
2021/01/25	0.1	55.10	0	0.00	55.80	0.1	7,138	0.00%
2021/01/21	1	54.50	1	52.80	53.90	0	7,174	0.00%
2021/01/20	5	52.86	4	53.03	53.50	1	7,055	0.01%
2021/01/19	0	0.00	2	54.40	54.50	-2	6,859	-0.03%
2021/01/18	3.2	53.81	4	54.43	54.20	-0.8	6,599	-0.01%
2021/01/15	1	52.20	1	51.50	52.40	0	6,168	0.00%
2021/01/14	1	50.60	2	50.63	52.30	-1	6,031	-0.02%
2021/01/13	3	48.98	3	48.90	49.15	0	5,572	0.00%
2021/01/12	1	47.55	0	0.00	47.80	1	5,425	0.02%
2021/01/08	0	0.00	1	48.10	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	5	48.40	48.70	-5	5,446	-0.09%
2021/01/06	5	48.40	5	48.45	47.50	0	5,412	0.00%
2021/01/05	1	48.70	2	48.70	49.00	-1	5,344	-0.02%
2020/12/31	3	48.75	0	0.00	48.75	3	5,357	0.06%
2020/12/30	5	49.02	7	48.96	49.00	-2	5,348	-0.04%
2020/12/28	3	47.10	0	0.00	47.15	3	5,226	0.06%
2020/12/22	0	0.00	2	47.50	46.80	-2	5,254	-0.04%
2020/12/18	1	49.40	0	0.00	48.55	1	5,259	0.02%
2020/12/16	0	0.00	4	48.51	48.50	-4	5,207	-0.08%
2020/12/14	1	49.00	0	0.00	48.50	1	5,193	0.02%
2020/12/10	1	48.15	0	0.00	47.95	1	5,300	0.02%
2020/12/09	0	0.00	1	48.75	48.75	-1	5,271	-0.02%
2020/12/08	3	49.23	14	49.00	48.85	-11	5,257	-0.21%
2020/12/07	17	48.98	2	48.93	49.00	15	5,276	0.28%
2020/12/04	1	48.50	4	48.40	48.50	-3	5,253	-0.06%
2020/12/03	1	49.35	1	49.15	49.00	0	5,292	0.00%
2020/12/02	1	47.70	14	48.66	48.80	-13	5,298	-0.25%
2020/12/01	10	46.53	5	46.60	46.70	5	5,159	0.10%
2020/11/30	0	0.00	9	46.70	46.70	-9	5,194	-0.17%
2020/11/27	5	46.95	0	0.00	47.15	5	5,235	0.10%
2020/11/26	2	47.00	0	0.00	46.95	2	5,295	0.04%
2020/11/25	0	0.00	12	47.78	47.25	-12	5,295	-0.23%
2020/11/24	4	47.30	0	0.00	47.15	4	5,339	0.07%
2020/11/23	0	0.00	2	47.95	48.10	-2	5,487	-0.04%
2020/11/20	4	47.91	3	47.92	47.85	1	5,969	0.02%
2020/11/19	1	47.80	8	47.99	48.00	-7	6,280	-0.11%
2020/11/18	6	46.62	0	0.00	47.15	6	6,249	0.10%
2020/11/17	4	47.20	5	47.05	47.05	-1	6,220	-0.02%
2020/11/16	1	48.00	7	47.59	47.60	-6	6,230	-0.10%
2020/11/12	4	46.75	0	0.00	46.75	4	6,162	0.06%
2020/11/11	2	47.20	0	0.00	46.95	2	6,126	0.03%
2020/11/10	9	46.78	4	46.85	46.85	5	5,999	0.08%
2020/11/09	0	0.00	1	47.05	46.80	-1	5,921	-0.02%
2020/11/06	1	46.90	1	46.80	47.15	0	5,840	0.00%
2020/11/05	0	0.00	6	46.67	46.65	-6	5,665	-0.11%
2020/11/04	15	45.50	2	46.05	45.45	13	5,552	0.23%
2020/11/03	20	45.50	41	45.80	45.70	-21	5,484	-0.38%
2020/11/02	1	45.25	2	45.08	45.25	-1	5,409	-0.02%
2020/10/30	1	44.85	4	45.44	44.40	-3	5,310	-0.06%
2020/10/28	0	0.00	2	43.65	43.45	-2	5,112	-0.04%
2020/10/27	1	44.20	0	0.00	44.30	1	5,143	0.02%
2020/10/26	0	0.00	3	44.70	44.65	-3	5,205	-0.06%
2020/10/23	3	44.60	3	44.75	44.80	0	5,215	0.00%
2020/10/22	25	44.69	2	44.65	44.70	23	5,215	0.44%
2020/10/21	2	44.10	0	0.00	44.25	2	5,173	0.04%
2020/10/16	0	0.00	3	44.27	44.05	-3	5,293	-0.06%
2020/10/15	1	45.20	2	45.15	45.00	-1	5,344	-0.02%
2020/10/14	0	0.00	1	44.50	44.60	-1	5,391	-0.02%
2020/10/12	3	44.55	0	0.00	44.00	3	5,589	0.05%
2020/10/07	1	44.00	5	43.90	43.85	-4	5,633	-0.07%
2020/10/06	2	43.70	0	0.00	43.90	2	5,709	0.04%
2020/10/05	0	0.00	1	43.00	43.00	-1	5,753	-0.02%
2020/09/29	1	42.45	1	42.50	42.65	0	5,923	0.00%
2020/09/25	0	0.00	1	41.70	42.00	-1	6,222	-0.02%
2020/09/23	2	43.23	1	43.00	43.10	1	6,195	0.02%
2020/09/21	4	43.90	4	43.21	43.00	0	6,186	0.00%
2020/09/18	3	44.72	0	0.00	44.55	3	6,214	0.05%
2020/09/16	3	45.23	1	45.25	44.60	2	6,286	0.03%
2020/09/15	2	44.75	1	45.50	45.40	1	6,253	0.02%
2020/09/14	0	0.00	1	44.15	44.05	-1	6,179	-0.02%
2020/09/11	1	42.90	0	0.00	42.85	1	6,184	0.02%
2020/09/09	0	0.00	2	44.00	43.40	-2	6,100	-0.03%
2020/09/07	2	44.70	3	44.60	43.80	-1	5,985	-0.02%
2020/09/04	2	43.85	0	0.00	44.00	2	5,950	0.03%
2020/09/03	6	43.00	0	0.00	42.50	6	5,931	0.10%
2020/09/02	3	43.47	2	43.05	42.90	1	5,994	0.02%
2020/09/01	2	43.85	2	43.80	43.90	0	5,970	0.00%
2020/08/31	0	0.00	1	45.60	44.70	-1	5,915	-0.02%
2020/08/28	3	46.30	1	46.70	45.85	2	5,923	0.03%
2020/08/26	307	46.22	321	45.84	46.55	-14	5,783	-0.24%	大買/大賣/
2020/08/25	2	44.93	5	44.74	45.00	-3	5,292	-0.06%
2020/08/24	1	41.60	0	0.00	42.45	1	4,943	0.02%
2020/08/20	1	38.80	0	0.00	39.35	1	4,855	0.02%
2020/08/18	1	41.10	0	0.00	40.95	1	4,762	0.02%
2020/08/17	3	41.55	0	0.00	41.45	3	4,754	0.06%
2020/08/14	2	41.20	0	0.00	41.30	2	4,764	0.04%
2020/08/10	1	42.55	0	0.00	42.20	1	4,800	0.02%
2020/07/23	1	43.00	0	0.00	43.00	1	4,732	0.02%
2020/07/22	3	42.40	0	0.00	43.65	3	4,701	0.06%
2020/07/21	2	42.78	1	42.55	42.50	1	4,640	0.02%
2020/07/20	5	43.85	10	43.55	42.95	-5	4,574	-0.11%
2020/07/17	1	46.75	0	0.00	46.30	1	4,432	0.02%
2020/07/16	2	46.08	0	0.00	46.00	2	4,292	0.05%
2020/07/15	2	45.95	0	0.00	45.95	2	4,248	0.05%
2020/07/14	0	0.00	10	45.80	45.60	-10	4,313	-0.23%
2020/07/13	0	0.00	1	46.15	45.90	-1	4,271	-0.02%
2020/07/10	0	0.00	1	46.80	46.55	-1	4,210	-0.02%
2020/07/07	5	48.21	2	47.55	47.70	3	3,978	0.08%
2020/07/03	1	48.65	2	48.60	48.60	-1	3,754	-0.03%
2020/07/02	5	48.40	0	0.00	48.55	5	3,762	0.13%
2020/07/01	1	48.50	0	0.00	48.50	1	3,760	0.03%
2020/06/29	6	46.18	7	46.58	46.15	-1	3,738	-0.03%
2020/06/24	4	48.00	2	48.15	47.75	2	3,646	0.05%
2020/06/23	5	49.63	0	0.00	49.40	5	3,540	0.14%
2020/06/18	2	50.20	0	0.00	50.90	2	3,480	0.06%
2020/06/16	0	0.00	4	49.00	49.00	-4	3,443	-0.12%
2020/06/12	0	0.00	3	47.60	49.10	-3	3,496	-0.09%
2020/06/11	2	50.50	2	50.15	49.20	0	3,480	0.00%
2020/06/10	1	52.10	1	52.00	52.10	0	3,405	0.00%
2020/06/09	1	51.40	2	50.65	51.30	-1	3,344	-0.03%
2020/06/04	3	49.68	0	0.00	49.40	3	3,243	0.09%
2020/06/03	2	50.10	0	0.00	50.00	2	3,227	0.06%
2020/06/01	0	0.00	1	47.00	47.50	-1	3,088	-0.03%
2020/05/28	0	0.00	1	47.50	47.35	-1	3,094	-0.03%
2020/05/25	1	46.15	0	0.00	46.50	1	3,166	0.03%
2020/05/22	2	46.35	0	0.00	46.30	2	3,197	0.06%
2020/05/21	2	47.05	0	0.00	46.80	2	3,196	0.06%
2020/05/19	1	46.50	0	0.00	46.50	1	3,183	0.03%
2020/05/18	1	47.50	0	0.00	47.00	1	3,246	0.03%
2020/05/14	1	49.65	0	0.00	47.80	1	3,272	0.03%
2020/05/12	0	0.00	2	48.90	49.65	-2	3,169	-0.06%
2020/05/08	1	47.75	0	0.00	47.65	1	3,110	0.03%
2020/05/07	0	0.00	1	46.85	47.75	-1	3,094	-0.03%
2020/05/06	1	46.50	0	0.00	46.35	1	3,107	0.03%
2020/04/30	2	47.35	0	0.00	47.10	2	3,151	0.06%
2020/04/29	0	0.00	1	48.00	47.80	-1	3,149	-0.03%
2020/04/27	0	0.00	1	47.50	47.40	-1	3,240	-0.03%
2020/04/24	1	46.75	0	0.00	46.60	1	3,258	0.03%
2020/04/23	0	0.00	1	47.10	46.85	-1	3,272	-0.03%
2020/04/21	2	46.60	1	47.40	46.10	1	3,275	0.03%
2020/04/20	1	47.85	0	0.00	48.20	1	3,253	0.03%
2020/04/17	3	47.32	2	47.93	47.75	1	3,221	0.03%
2020/04/16	2	44.65	0	0.00	46.05	2	3,149	0.06%
2020/04/09	0	0.00	1	43.90	44.25	-1	3,222	-0.03%
2020/04/08	0	0.00	1	43.30	43.45	-1	3,221	-0.03%
2020/03/31	1	39.20	0	0.00	38.60	1	3,078	0.03%
2020/03/25	1	39.55	1	38.80	39.40	0	3,008	0.00%
2020/03/20	1	36.55	1	36.25	36.55	0	2,945	0.00%
2020/03/19	0	0.00	30	34.00	34.00	-30	2,929	-1.02%
2020/03/18	1	38.00	25	40.20	37.75	-24	2,896	-0.83%
2020/03/16	1	40.00	3	41.62	40.00	-2	2,936	-0.07%
2020/03/13	1	39.55	3.1	39.31	41.00	-2.1	2,914	-0.07%
2020/03/12	1	43.25	0	0.00	42.95	1	2,885	0.03%
2020/03/11	1	46.70	1	46.65	46.70	0	2,843	0.00%
2020/03/09	1	45.50	0	0.00	45.30	1	2,855	0.04%
2020/03/05	0	0.00	7	49.21	49.15	-7	2,852	-0.25%
2020/03/04	1	48.30	0	0.00	48.35	1	2,891	0.03%
2020/03/03	1	49.25	1	49.35	49.00	0	2,901	0.00%
2020/02/27	2	49.50	0	0.00	48.95	2	2,867	0.07%
2020/02/26	1	50.50	0	0.00	50.10	1	2,879	0.03%
2020/02/25	6	50.85	0	0.00	51.00	6	2,863	0.21%
2020/02/24	0	0.00	1	52.00	51.80	-1	2,903	-0.03%
2020/02/21	0	0.00	2	52.95	52.90	-2	2,933	-0.07%
2020/02/20	1	53.40	1	53.30	53.20	0	2,964	0.00%
2020/02/19	0	0.00	1	53.70	53.50	-1	2,975	-0.03%
2020/02/18	2	52.80	1	53.40	52.30	1	2,953	0.03%
2020/02/17	0	0.00	3	53.50	53.50	-3	3,061	-0.10%
2020/02/13	1	54.20	1	53.60	53.20	0	3,287	0.00%
2020/02/12	3	52.60	0	0.00	52.80	3	3,369	0.09%
2020/02/06	2	51.90	0	0.00	52.80	2	4,146	0.05%
2020/02/05	0	0.00	5	52.00	52.10	-5	4,369	-0.11%
2020/02/04	1	52.10	0	0.00	52.10	1	4,586	0.02%
2020/02/03	1	48.20	1	50.00	51.00	0	4,680	0.00%
2020/01/31	1	53.30	4	52.60	53.00	-3	4,735	-0.06%
2020/01/30	0	0.00	2	53.90	53.20	-2	5,243	-0.04%
2020/01/15	2	60.00	0	0.00	59.80	2	5,465	0.04%
2020/01/10	2	59.60	0	0.00	59.60	2	5,861	0.03%
2020/01/08	3.1	60.03	1	60.80	59.70	2.1	6,020	0.03%
2020/01/07	5	61.74	0	0.00	61.20	5	6,092	0.08%
2020/01/03	1	63.30	0	0.00	63.70	1	6,200	0.02%
2020/01/02	0	0.00	1	64.10	64.10	-1	6,331	-0.02%
2019/12/24	0	0.00	1	62.20	62.30	-1	7,296	-0.01%
2019/12/20	0	0.00	4	62.90	62.60	-4	7,369	-0.05%
2019/12/17	0	0.00	1	62.80	62.80	-1	7,667	-0.01%
2019/12/16	4	62.40	0	0.00	62.90	4	7,693	0.05%
2019/12/13	1	62.40	0	0.00	61.90	1	7,714	0.01%
2019/12/11	0	0.00	1	64.20	63.30	-1	7,751	-0.01%
2019/12/10	0	0.00	1	63.50	63.50	-1	7,871	-0.01%
2019/12/09	0	0.00	1	63.50	63.40	-1	8,005	-0.01%
2019/12/06	1	63.20	0	0.00	62.50	1	8,147	0.01%
2019/12/05	0	0.00	1	63.30	63.30	-1	8,208	-0.01%
2019/12/03	1	61.70	0	0.00	61.70	1	8,485	0.01%
2019/11/29	3	62.97	0	0.00	62.50	3	8,447	0.04%
2019/11/27	0	0.00	2	64.00	64.00	-2	8,499	-0.02%
2019/11/26	0	0.00	1	64.40	64.10	-1	8,509	-0.01%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/21	1	63.90	4	64.08	64.30	-3	8,765	-0.03%
2019/11/15	4	66.63	0	0.00	66.40	4	9,341	0.04%
2019/11/12	0	0.00	2	65.10	65.90	-2	9,479	-0.02%
2019/11/11	1	65.60	1	64.80	64.00	0	9,646	0.00%
2019/11/08	3	66.30	2	66.90	66.90	1	9,641	0.01%
2019/11/07	16	66.43	3	66.07	66.30	13	9,805	0.13%
2019/11/06	6	67.13	5	67.48	66.60	1	9,818	0.01%
2019/11/05	7	66.69	12	66.72	66.50	-5	9,702	-0.05%
2019/11/04	2	65.05	8	64.85	65.60	-6	9,686	-0.06%
2019/11/01	7	63.86	9	64.29	63.90	-2	9,845	-0.02%
2019/10/31	0	0.00	1	64.80	65.00	-1	10,188	-0.01%
2019/10/30	1	63.90	0	0.00	63.90	1	10,575	0.01%
2019/10/29	83	65.24	35	65.99	64.60	48	10,517	0.46%
2019/10/28	4	64.70	3	64.43	64.40	1	10,022	0.01%
2019/10/25	13	64.35	26	64.26	64.20	-13	9,933	-0.13%
2019/10/24	3	63.30	15	63.76	64.00	-12	9,892	-0.12%
2019/10/23	5	62.76	5	62.80	62.70	0	9,849	0.00%
2019/10/22	41	65.24	30	65.64	63.10	11	9,833	0.11%
2019/10/21	1	63.70	20	63.89	64.30	-19	9,599	-0.20%
2019/10/18	10	63.20	7	63.81	63.40	3	9,584	0.03%
2019/10/17	1	63.30	1	63.30	63.30	0	9,579	0.00%
2019/10/16	4	62.50	4	63.08	63.30	0	9,571	0.00%
2019/10/15	4	62.90	13	63.14	62.30	-9	9,508	-0.09%
2019/10/14	17	62.77	2	62.30	62.30	15	9,441	0.16%
2019/10/09	2	62.60	0	0.00	62.20	2	9,397	0.02%
2019/10/08	4	63.05	4	64.40	62.60	0	9,464	0.00%
2019/10/07	6	63.68	12	63.18	63.70	-6	9,548	-0.06%
2019/10/04	56	62.65	43	63.24	62.50	13	9,463	0.14%
2019/10/02	5	61.92	1	62.50	62.50	4	9,151	0.04%
2019/10/01	0	0.00	5	61.60	61.00	-5	8,990	-0.06%
2019/09/27	0	0.00	2	59.20	59.10	-2	8,875	-0.02%
2019/09/26	1	61.00	1	60.60	60.50	0	8,827	0.00%
2019/09/24	2	62.00	1	63.00	61.50	1	9,042	0.01%
2019/09/20	0	0.00	11	61.18	61.20	-11	8,840	-0.12%
2019/09/19	10	60.60	0	0.00	60.30	10	8,815	0.11%
2019/09/18	0	0.00	12	61.45	61.10	-12	8,834	-0.14%
2019/09/17	12	61.10	6	61.70	61.00	6	8,793	0.07%
2019/09/16	8	61.33	0	0.00	61.30	8	8,788	0.09%
2019/09/12	17	62.95	6	62.95	62.40	11	8,809	0.12%
2019/09/11	22	62.43	0	0.00	61.80	22	8,800	0.25%
2019/09/10	1	60.80	12	61.18	61.80	-11	8,753	-0.13%
2019/09/06	2	60.65	11	61.91	59.80	-9	8,539	-0.11%
2019/09/05	0	0.00	4	59.98	59.70	-4	8,305	-0.05%
2019/09/04	3	58.90	5	58.92	59.20	-2	8,278	-0.02%
2019/09/03	0	0.00	3	58.73	58.80	-3	8,340	-0.04%
2019/08/30	1	58.70	1	59.00	59.10	0	8,349	0.00%
2019/08/29	2	58.00	0	0.00	58.00	2	8,373	0.02%
2019/08/28	0	0.00	1	57.80	57.80	-1	8,474	-0.01%
2019/08/27	2	58.20	4	58.10	57.50	-2	8,496	-0.02%
2019/08/26	3	57.63	0	0.00	56.70	3	8,490	0.04%
2019/08/23	3	61.00	1	61.50	61.20	2	8,348	0.02%
2019/08/22	67	62.56	100	63.17	62.20	-33	8,279	-0.40%
2019/08/21	60	61.87	0	0.00	61.80	60	7,926	0.76%
2019/08/19	0	0.00	6	60.00	60.70	-6	7,874	-0.08%
2019/08/16	5	59.30	9	59.68	59.30	-4	7,800	-0.05%
2019/08/15	17	59.69	5	59.88	59.00	12	7,687	0.16%
2019/08/14	8	61.46	19	61.48	62.20	-11	7,419	-0.15%
2019/08/13	6	60.00	2	60.30	59.70	4	7,159	0.06%
2019/08/12	14	60.30	20	60.28	60.00	-6	7,064	-0.08%
2019/08/08	1	58.70	20	58.96	58.70	-19	6,838	-0.28%
2019/08/07	13	58.89	1	59.30	58.40	12	6,678	0.18%
2019/08/06	7	58.87	5	57.84	60.40	2	6,522	0.03%
2019/08/05	9	60.62	2	60.50	58.60	7	6,359	0.11%
2019/08/02	35	59.32	32	59.51	59.90	3	6,038	0.05%
2019/08/01	5	57.00	9	57.12	58.80	-4	5,477	-0.07%
2019/07/31	0	0.00	3	53.20	53.50	-3	5,012	-0.06%
2019/07/30	1	51.80	1	53.30	51.90	0	4,981	0.00%
2019/07/29	1	53.40	0	0.00	53.40	1	5,016	0.02%
2019/07/25	0	0.00	21	53.60	53.80	-21	5,065	-0.41%
2019/07/24	0	0.00	2	52.90	52.90	-2	5,037	-0.04%
2019/07/22	21	52.00	21	51.81	51.80	0	5,137	0.00%
2019/07/18	3	53.83	0	0.00	53.00	3	5,120	0.06%
2019/07/15	35	55.79	0	0.00	55.70	35	4,967	0.70%
2019/07/12	0	0.00	76	55.86	56.20	-76	4,950	-1.54%
2019/07/11	30	56.97	8	58.00	56.80	22	4,848	0.45%
2019/07/10	5	55.40	0	0.00	55.50	5	4,634	0.11%
2019/07/08	15	56.23	3	56.00	55.40	12	4,791	0.25%
2019/07/05	7	55.51	14	55.25	55.50	-7	4,967	-0.14%
2019/07/04	18	55.07	0	0.00	55.10	18	4,986	0.36%
2019/07/03	21	55.19	0	0.00	54.50	21	5,013	0.42%
2019/07/02	5	55.90	0	0.00	55.60	5	5,148	0.10%
2019/07/01	22	55.62	6	55.97	56.50	16	5,152	0.31%
2019/06/28	15	55.50	15	54.30	54.10	0	5,017	0.00%
2019/06/27	0	0.00	2	55.30	55.00	-2	5,004	-0.04%
2019/06/25	3	54.83	0	0.00	54.40	3	5,124	0.06%
2019/06/24	0	0.00	4	55.40	55.70	-4	5,088	-0.08%
2019/06/21	7	55.09	2	56.20	55.00	5	5,125	0.10%
2019/06/20	3	55.60	0	0.00	55.60	3	5,133	0.06%
2019/06/19	0	0.00	2	54.00	56.30	-2	5,108	-0.04%
2019/06/18	0	0.00	5	52.54	52.50	-5	4,982	-0.10%
2019/06/17	0	0.00	1	51.70	51.60	-1	4,948	-0.02%
2019/06/14	0	0.00	1	51.00	51.00	-1	4,943	-0.02%
2019/06/13	1	51.40	0	0.00	51.40	1	4,970	0.02%
2019/06/12	1	52.60	1	52.80	52.00	0	4,986	0.00%
2019/06/11	3	51.03	0	0.00	51.60	3	5,001	0.06%
2019/06/10	0	0.00	4	50.55	51.00	-4	4,974	-0.08%
2019/06/06	4	48.94	3	49.05	48.65	1	5,141	0.02%
2019/06/05	1	49.15	1	49.60	49.50	0	5,133	0.00%
2019/06/04	0	0.00	3	49.40	49.00	-3	5,069	-0.06%
2019/06/03	2	48.25	2	47.65	48.35	0	4,984	0.00%
2019/05/31	12	47.50	12	48.35	48.25	0	5,001	0.00%
2019/05/30	0	0.00	3	48.70	48.20	-3	5,046	-0.06%
2019/05/24	9	49.30	1	48.80	48.60	8	4,961	0.16%
2019/05/23	8	50.66	6	50.43	50.20	2	4,901	0.04%
2019/05/22	0	0.00	9	52.58	52.60	-9	4,959	-0.18%
2019/05/21	10	52.30	0	0.00	52.90	10	5,056	0.20%
2019/05/15	5	54.84	0	0.00	55.40	5	5,567	0.09%
2019/05/13	1	54.70	1	55.30	55.30	0	5,616	0.00%
2019/05/10	1	59.00	0	0.00	58.00	1	5,551	0.02%
2019/05/08	1	60.50	0	0.00	60.60	1	5,445	0.02%
2019/05/07	1	62.00	0	0.00	62.00	1	5,413	0.02%
2019/04/29	1	61.40	0	0.00	61.40	1	5,210	0.02%
2019/04/26	1	68.70	0	0.00	68.20	1	5,073	0.02%
2019/04/23	0	0.00	13	67.48	66.00	-13	5,089	-0.26%
2019/04/22	13	67.40	0	0.00	67.40	13	5,075	0.26%
2019/04/12	40	69.54	41	68.46	69.90	-1	5,180	-0.02%
2019/04/11	5	69.06	4	69.70	67.00	1	5,076	0.02%
2019/04/10	0	0.00	1	65.00	65.80	-1	4,800	-0.02%
2019/04/09	1	64.90	2	64.70	64.80	-1	4,748	-0.02%
2019/04/08	1	64.20	1	63.00	64.20	0	4,694	0.00%
2019/04/03	1	61.90	12	62.38	61.90	-11	4,510	-0.24%
2019/04/02	10	61.90	0	0.00	61.90	10	4,403	0.23%
2019/03/13	2	62.40	2	62.40	62.50	0	3,775	0.00%
2019/03/12	20	62.75	21	62.83	62.00	-1	3,727	-0.03%
2019/03/11	1	59.30	2	59.60	59.80	-1	3,536	-0.03%
2019/03/07	2	58.90	0	0.00	57.90	2	3,641	0.05%
2019/03/05	8	61.53	8	61.41	60.10	0	3,727	0.00%
2019/02/27	0	0.00	4	58.15	58.20	-4	3,573	-0.11%
2019/02/26	4	57.50	0	0.00	57.70	4	3,559	0.11%
2019/02/21	0	0.00	5	59.20	58.00	-5	3,517	-0.14%
2019/02/20	5	58.60	2	60.10	59.00	3	3,565	0.08%
2019/02/19	2	59.25	2	60.05	59.70	0	3,543	0.00%
2019/02/18	2	57.70	4	58.03	58.20	-2	3,484	-0.06%
2019/02/15	1	55.20	2	56.80	56.70	-1	3,413	-0.03%
2019/02/14	4	56.38	1	56.00	55.00	3	3,443	0.09%
2019/02/11	0	0.00	1	51.90	50.90	-1	3,287	-0.03%
2019/01/29	0	0.00	1	50.80	50.70	-1	3,257	-0.03%
2019/01/22	1	48.55	0	0.00	48.55	1	3,339	0.03%
2019/01/18	0	0.00	3	48.93	49.10	-3	3,372	-0.09%
2019/01/17	3	49.73	3	51.00	47.90	0	3,386	0.00%
2019/01/16	22	51.02	21	50.60	50.90	1	3,300	0.03%
2019/01/14	20	49.93	20	49.65	49.65	0	3,218	0.00%
2019/01/11	1	49.70	2	49.70	49.65	-1	3,210	-0.03%
2019/01/10	20	49.43	23	49.76	49.85	-3	3,201	-0.09%
2019/01/09	2	48.60	2	47.43	48.45	0	3,096	0.00%
2019/01/04	1	42.20	1	43.50	43.55	0	2,957	0.00%
2018/12/22	0	0.00	1	43.05	43.00	-1	3,022	-0.03%
2018/12/20	1	42.55	1	43.80	42.60	0	3,016	0.00%
2018/12/19	1	44.50	5	44.90	44.50	-4	3,000	-0.13%
2018/12/18	1	43.75	2	43.83	43.60	-1	2,983	-0.03%
2018/12/13	1	43.80	0	0.00	44.45	1	3,049	0.03%
2018/12/07	5	44.89	0	0.00	44.80	5	3,072	0.16%
2018/12/06	2	45.58	0	0.00	44.40	2	3,087	0.06%
2018/12/04	1	47.05	1	47.20	46.90	0	3,072	0.00%
2018/12/03	11	47.83	13	48.41	48.60	-2	3,083	-0.06%
2018/11/30	2	45.83	6	46.11	46.00	-4	3,069	-0.13%
2018/11/29	6	44.58	12	44.52	44.45	-6	2,983	-0.20%
2018/11/23	1	40.60	0	0.00	40.60	1	2,806	0.04%
2018/11/19	3	43.25	2	42.65	42.30	1	2,752	0.04%
2018/11/16	8	40.31	6	41.48	41.10	2	2,609	0.08%
2018/11/15	0	0.00	1	39.40	39.45	-1	2,533	-0.04%
2018/11/14	2	40.80	1	40.90	40.80	1	2,490	0.04%
2018/11/12	1	37.90	1	37.80	37.50	0	2,262	0.00%
2018/11/05	1	39.95	0	0.00	39.90	1	2,094	0.05%
2018/11/01	3	41.50	0	0.00	41.30	3	2,095	0.14%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/15	1	43.90	0	0.00	43.55	1	2,401	0.04%
2018/10/08	0	0.00	1	49.40	49.20	-1	2,459	-0.04%
2018/10/05	1	48.00	0	0.00	47.75	1	2,491	0.04%
2018/10/01	0	0.00	2	50.40	50.40	-2	2,422	-0.08%
2018/09/21	2	49.00	0	0.00	49.00	2	2,451	0.08%
2018/09/17	0	0.00	1	48.00	48.45	-1	2,441	-0.04%
2018/09/14	1	47.30	0	0.00	48.45	1	2,438	0.04%
2018/09/07	1	52.00	0	0.00	51.30	1	2,415	0.04%
2018/09/06	3	54.07	0	0.00	53.80	3	2,382	0.13%
2018/09/05	0	0.00	1	55.20	55.00	-1	2,333	-0.04%
2018/09/04	2	54.75	0	0.00	55.30	2	2,330	0.09%
2018/08/30	1	58.10	0	0.00	57.70	1	2,359	0.04%
2018/08/28	1	58.20	2	58.80	59.00	-1	2,385	-0.04%
2018/08/27	1	55.90	1	56.00	55.90	0	2,326	0.00%
2018/08/23	0	0.00	1	55.70	55.60	-1	2,337	-0.04%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/17	1	57.60	0	0.00	57.60	1	2,340	0.04%
2018/08/14	0	0.00	1	58.10	59.00	-1	2,376	-0.04%
2018/08/09	0	0.00	1	60.50	59.60	-1	2,390	-0.04%
2018/08/08	2	59.85	1	60.40	60.40	1	2,374	0.04%
2018/08/07	0	0.00	23	60.59	60.00	-23	2,353	-0.98%
2018/08/06	0	0.00	8	58.34	58.80	-8	2,257	-0.35%
2018/08/03	21	56.70	0	0.00	57.10	21	2,265	0.93%
2018/08/01	2	56.40	6	57.42	57.70	-4	2,247	-0.18%
2018/07/31	1	56.70	47	56.71	57.50	-46	2,207	-2.08%
2018/07/30	1	57.00	1	56.60	56.50	0	2,214	0.00%
2018/07/27	8	56.11	1	56.40	56.40	7	2,182	0.32%
2018/07/26	1	54.80	0	0.00	54.80	1	2,166	0.05%
2018/07/25	2	54.65	11	54.60	54.50	-9	2,164	-0.42%
2018/07/24	21	55.31	0	0.00	55.70	21	2,180	0.96%
2018/07/23	10	55.20	0	0.00	55.20	10	2,183	0.46%
2018/07/20	1	54.30	0	0.00	55.80	1	2,136	0.05%
2018/07/19	6	53.50	0	0.00	53.40	6	2,080	0.29%
2018/07/18	12	53.77	0	0.00	52.60	12	2,038	0.59%
2018/07/11	0	0.00	10	53.20	53.00	-10	2,051	-0.49%
2018/07/05	0	0.00	2	54.90	54.90	-2	2,063	-0.10%
2018/06/21	1	60.20	0	0.00	59.00	1	1,976	0.05%
2018/06/20	2	60.50	0	0.00	60.50	2	1,999	0.10%
2018/06/19	1	61.30	0	0.00	61.30	1	2,030	0.05%
2018/06/13	2	61.80	0	0.00	61.80	2	2,054	0.10%
2018/06/11	2	62.10	0	0.00	61.70	2	2,085	0.10%
2018/06/05	10	60.10	10	59.10	59.20	0	2,032	0.00%
2018/05/31	0	0.00	2	58.30	58.30	-2	2,071	-0.10%
2018/05/15	0	0.00	2	57.30	56.90	-2	2,500	-0.08%
2018/05/11	2	59.10	0	0.00	58.20	2	2,537	0.08%
2018/04/26	2	58.60	2	59.80	58.60	0	2,895	0.00%
2018/04/25	0	0.00	5	57.90	57.80	-5	2,946	-0.17%
2018/04/24	15	57.80	15	57.50	57.80	0	3,008	0.00%
2018/04/19	0	0.00	5	61.50	61.20	-5	3,246	-0.15%
2018/04/09	0	0.00	1	61.50	61.40	-1	4,111	-0.02%
2018/04/02	21	64.18	1	64.20	64.20	20	4,145	0.48%
2018/03/30	2	63.10	0	0.00	62.20	2	4,181	0.05%
2018/03/27	1	63.60	0	0.00	63.30	1	4,155	0.02%
2018/03/21	0	0.00	1	65.80	65.80	-1	4,126	-0.02%
2018/03/19	0	0.00	10	70.00	69.00	-10	4,120	-0.24%
2018/03/13	9	70.00	0	0.00	69.90	9	4,231	0.21%
2018/03/12	0	0.00	10	68.20	68.30	-10	4,264	-0.23%
2018/03/08	0	0.00	10	70.30	70.00	-10	4,337	-0.23%
2018/03/05	0	0.00	20	71.40	70.60	-20	4,465	-0.45%
2018/03/02	0	0.00	10	72.60	72.60	-10	4,465	-0.22%
2018/02/27	10	76.50	0	0.00	75.00	10	4,433	0.23%
2018/02/26	10	76.80	10	77.00	77.00	0	4,453	0.00%
2018/02/23	20	74.42	0	0.00	74.20	20	4,593	0.44%
2018/02/22	10	73.00	0	0.00	74.00	10	4,790	0.21%
2018/02/21	10	74.30	20	73.35	72.80	-10	4,746	-0.21%
2018/02/12	5	75.80	0	0.00	73.30	5	4,688	0.11%
2018/02/07	5	78.20	5	78.40	78.90	0	4,601	0.00%
2018/02/06	0	0.00	1	75.50	74.30	-1	4,559	-0.02%
2018/02/02	0	0.00	1	80.00	79.90	-1	4,517	-0.02%
2018/02/01	0	0.00	10	81.90	81.90	-10	4,504	-0.22%
2018/01/31	1	82.10	0	0.00	82.60	1	4,510	0.02%
2018/01/30	0	0.00	22	82.52	82.70	-22	4,526	-0.49%
2018/01/29	5	82.60	0	0.00	80.80	5	4,492	0.11%
2018/01/26	14	83.23	0	0.00	82.00	14	4,449	0.31%
2018/01/24	7	81.93	1	82.40	82.40	6	4,483	0.13%
2018/01/18	1	76.00	9	77.50	75.80	-8	4,455	-0.18%
2018/01/17	0	0.00	11	77.60	77.90	-11	4,395	-0.25%
2018/01/16	2	81.80	1	80.30	80.30	1	4,293	0.02%
2018/01/15	97	78.84	97	78.93	79.00	0	4,172	0.00%
2018/01/12	2	77.00	0	0.00	76.40	2	4,088	0.05%
2018/01/11	20	74.30	0	0.00	74.40	20	4,021	0.50%
2018/01/09	11	79.51	1	81.10	79.30	10	3,779	0.26%
2018/01/08	1	87.30	30	85.20	84.00	-29	3,662	-0.79%
2018/01/05	80	88.24	101	89.98	88.30	-21	3,612	-0.58%	大賣/
2018/01/04	2	87.30	0	0.00	88.00	2	3,514	0.06%
2018/01/03	10	84.68	9	89.50	87.30	1	3,549	0.03%