十銓 (4967)-凱基-中港券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467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

十銓 (4967)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/04/29	0	0.00	1	87.50	86.90	-1	4,041	-0.02%
2024/04/26	3	89.13	7.3	88.46	87.50	-4.3	4,026	-0.11%
2024/04/25	0.3	84.40	12.4	86.41	85.60	-12.1	3,923	-0.31%
2024/04/24	0	0.00	2	81.85	82.50	-2	3,850	-0.05%
2024/04/22	0	0.00	2	78.50	77.90	-2	3,960	-0.05%
2024/04/19	0.1	79.90	3	77.60	80.20	-2.9	4,119	-0.07%
2024/04/18	1	80.90	0	0.00	81.90	1	4,105	0.02%
2024/04/17	2	82.20	0	0.00	81.20	2	4,113	0.05%
2024/04/16	6.3	83.66	9	82.31	81.00	-2.7	4,112	-0.07%
2024/04/15	19	87.42	5	87.92	87.60	14	4,056	0.35%
2024/04/12	1	90.60	2	90.90	89.90	-1	3,999	-0.03%
2024/04/11	20	90.80	15.5	90.70	89.50	4.5	3,843	0.12%
2024/04/10	6	91.80	7.3	90.84	90.00	-1.3	3,703	-0.04%
2024/04/09	3	85.47	4	84.60	85.60	-1	3,391	-0.03%
2024/04/08	8.5	84.88	7.1	86.29	85.50	1.4	3,361	0.04%
2024/04/03	0	0.00	1	83.09	83.80	-1	3,363	-0.03%
2024/04/02	1	84.51	3	83.93	82.70	-2	3,452	-0.06%
2024/03/29	0	0.00	1	79.10	79.00	-1	3,352	-0.03%
2024/03/28	0.1	80.00	0	0.00	79.00	0.1	3,372	0.00%
2024/03/26	2	80.10	1	79.21	78.90	1	3,576	0.03%
2024/03/22	3	81.90	3	83.60	80.80	0	3,608	0.00%
2024/03/21	7	81.54	8.3	83.02	83.60	-1.3	3,567	-0.04%
2024/03/20	0.1	78.00	0	0.00	77.50	0.1	3,492	0.00%
2024/03/15	0.1	78.30	0	0.00	77.50	0.1	4,057	0.00%
2024/03/14	0	0.00	3	78.93	80.20	-3	4,317	-0.07%
2024/03/13	3	78.77	1	79.30	79.50	2	4,747	0.04%
2024/03/12	1	80.40	2	79.70	81.60	-1	5,059	-0.02%
2024/03/11	2	78.55	0	0.00	78.60	2	5,186	0.04%
2024/03/08	2.1	77.90	0	0.00	78.00	2.1	5,235	0.04%
2024/03/07	1	81.60	0	0.00	80.60	1	5,288	0.02%
2024/03/06	1	82.50	1	82.00	82.30	0	5,298	0.00%
2024/03/05	0	83.20	4	83.10	83.00	-4	5,365	-0.07%
2024/03/04	0	0.00	1	84.90	84.30	-1	5,395	-0.02%
2024/03/01	0	0.00	0	85.00	84.90	0	5,412	0.00%
2024/02/29	0	0.00	1	84.00	83.30	-1	5,462	-0.02%
2024/02/27	5	85.96	4	83.50	83.50	1	5,536	0.02%
2024/02/26	4	84.87	0	0.00	83.90	4	5,603	0.07%
2024/02/23	2	86.30	1.5	87.53	85.90	0.5	5,648	0.01%
2024/02/22	2	86.85	6	86.57	86.70	-4	5,696	-0.07%
2024/02/21	3	86.67	7	87.24	86.00	-4	5,745	-0.07%
2024/02/20	5	84.40	0.3	84.50	83.80	4.8	5,679	0.08%
2024/02/16	0	0.00	4	80.25	81.40	-4	6,115	-0.07%
2024/02/15	2	78.40	15	78.30	79.00	-13	6,318	-0.21%
2024/01/31	1	77.50	0	0.00	78.30	1	7,329	0.01%
2024/01/29	0.1	77.70	0.1	78.00	79.80	0	7,872	0.00%
2024/01/26	0.1	79.00	0	0.00	78.60	0.1	8,642	0.00%
2024/01/25	8.2	79.10	0	0.00	80.00	8.2	9,093	0.09%
2024/01/17	0	82.30	0.2	82.00	82.90	-0.1	9,635	0.00%
2024/01/16	0.3	83.51	1	83.30	83.20	-0.7	9,695	-0.01%
2024/01/15	3	83.03	3.4	84.49	85.20	-0.4	9,698	0.00%
2024/01/12	0.1	79.60	0	0.00	78.40	0.1	9,703	0.00%
2024/01/11	0.2	79.08	0	78.80	79.00	0.2	10,017	0.00%
2024/01/10	1	78.40	0	0.00	79.10	1	10,174	0.01%
2024/01/08	1	79.50	0	0.00	79.70	1	10,424	0.01%
2024/01/05	10	79.34	2	79.30	79.30	8	10,546	0.08%
2024/01/04	3.1	80.64	3	79.03	79.00	0.1	10,606	0.00%
2024/01/03	5.2	82.90	4.2	82.74	81.80	1	10,620	0.01%
2024/01/02	1	86.00	0	0.00	85.70	1	10,624	0.01%
2023/12/29	6	87.90	5	90.80	87.60	1	10,714	0.01%
2023/12/28	2	89.34	1	88.80	90.30	1	10,837	0.01%
2023/12/27	0	88.20	0	0.00	88.40	0	11,166	0.00%
2023/12/25	6	85.72	0	0.00	85.40	6	11,177	0.05%
2023/12/22	7.2	88.17	8	88.19	87.00	-0.9	11,165	-0.01%
2023/12/21	1	86.10	0	0.00	86.40	1	10,977	0.01%
2023/12/19	6	85.40	6.2	87.97	85.40	-0.1	10,962	0.00%
2023/12/18	0	88.40	0	0.00	88.40	0	10,921	0.00%
2023/12/15	2	90.05	1	88.40	88.30	1	10,925	0.01%
2023/12/13	0.1	90.90	0	0.00	90.70	0.1	10,779	0.00%
2023/12/12	2.1	94.02	7	91.37	92.00	-4.9	10,904	-0.05%
2023/12/11	2	92.65	11.2	91.76	92.90	-9.2	10,692	-0.09%
2023/12/08	14	90.11	12	92.62	88.70	2	10,416	0.02%
2023/12/07	8.1	90.26	2.1	87.79	87.50	5.9	10,067	0.06%
2023/12/06	1.1	88.63	6	89.33	90.00	-4.9	9,835	-0.05%
2023/12/05	11	85.17	5	86.70	85.30	6	9,724	0.06%
2023/12/04	0	0.00	0	86.70	87.10	0	9,842	0.00%
2023/12/01	0	86.40	1	86.10	85.20	-1	9,810	-0.01%
2023/11/30	1	89.99	2.1	89.27	87.00	-1.1	9,806	-0.01%
2023/11/29	8	88.28	6	88.90	88.10	2	9,803	0.02%
2023/11/28	7	88.40	7	86.10	88.40	0	9,925	0.00%
2023/11/27	2	87.00	1	86.80	86.10	1	10,223	0.01%
2023/11/24	8.1	86.17	7	89.00	86.00	1.1	10,214	0.01%
2023/11/23	10	89.83	9	90.33	89.00	1	10,127	0.01%
2023/11/22	2	89.00	1	88.50	90.30	1	9,979	0.01%
2023/11/21	13.1	88.64	29	89.61	88.30	-15.9	9,909	-0.16%
2023/11/20	0	0.00	5	91.52	90.90	-5	9,838	-0.05%
2023/11/17	28	87.77	1	88.80	90.20	27	9,763	0.28%
2023/11/16	82	88.98	3	90.63	88.90	79	9,657	0.82%
2023/11/15	32	94.73	33	94.95	92.70	-1	9,400	-0.01%
2023/11/14	13	93.21	7	92.81	94.20	6	9,114	0.07%
2023/11/13	9	91.78	5	91.46	91.50	4	8,890	0.04%
2023/11/10	6	89.45	6.1	87.89	87.10	-0.1	8,558	0.00%
2023/11/09	0	89.10	3	87.10	86.40	-3	8,334	-0.04%
2023/11/08	0	0.00	1	93.40	92.30	-1	8,138	-0.01%
2023/11/07	2	93.20	3	91.53	94.00	-1	8,034	-0.01%
2023/11/06	7	91.59	6	92.07	92.20	1	7,820	0.01%
2023/11/03	12.1	89.93	20	90.02	91.90	-7.9	7,522	-0.11%
2023/11/02	4	81.95	6.5	83.25	87.40	-2.5	6,747	-0.04%
2023/11/01	3	76.83	8.1	78.30	79.50	-5.1	6,326	-0.08%
2023/10/31	4	78.02	1.7	78.28	75.20	2.3	6,170	0.04%
2023/10/30	5	75.96	3	76.17	76.30	2	6,027	0.03%
2023/10/27	2	74.85	7	74.39	74.10	-5	5,898	-0.08%
2023/10/26	7	75.20	7	74.50	74.80	0	5,899	0.00%
2023/10/25	15	75.41	12	76.53	74.60	3	5,908	0.05%
2023/10/24	12	75.76	12	75.18	76.20	0	5,933	0.00%
2023/10/23	5	74.60	26	74.90	76.20	-21	5,837	-0.36%
2023/10/20	9	73.11	4	73.85	75.20	5	5,772	0.09%
2023/10/19	9	76.48	19	76.63	77.30	-10	5,635	-0.18%
2023/10/18	7	73.37	8	73.35	74.40	-1	5,339	-0.02%
2023/10/17	23	74.20	27	74.23	74.10	-4	5,194	-0.08%
2023/10/16	3	74.00	1	75.20	72.80	2	5,074	0.04%
2023/10/13	13	74.42	8	73.51	72.90	5	5,020	0.10%
2023/10/12	1	72.60	23	72.17	73.00	-22	4,932	-0.45%
2023/10/11	5	72.14	6	72.17	70.50	-1	4,908	-0.02%
2023/10/06	22	71.72	6	71.65	71.10	16	4,941	0.32%
2023/10/05	21	70.85	8	70.10	70.60	13	5,087	0.26%
2023/10/04	15	72.79	17	72.82	72.50	-2	5,139	-0.04%
2023/10/03	12	71.76	14	72.29	72.50	-2	4,990	-0.04%
2023/10/02	0	0.00	8.1	68.90	68.90	-8.1	4,693	-0.17%
2023/09/28	4	65.25	0	0.00	64.30	4	4,785	0.08%
2023/09/25	8	68.28	3	66.81	66.80	5	5,087	0.10%
2023/09/22	30	67.98	1	68.00	68.50	29	5,177	0.56%
2023/09/21	21	66.60	0	0.00	67.90	21	5,576	0.38%
2023/09/20	43	67.28	1	68.60	67.50	42	5,933	0.71%
2023/09/19	4	68.60	1	68.70	67.40	3	6,077	0.05%
2023/09/18	0	0.00	1	71.07	69.40	-1	6,175	-0.02%
2023/09/15	13	72.24	14	71.04	70.40	-1	6,256	-0.02%
2023/09/14	7	70.16	90.2	70.31	70.00	-83.2	6,283	-1.32%
2023/09/13	19	67.60	3	67.87	68.60	16	6,687	0.24%
2023/09/12	16	67.88	31	69.35	67.90	-15	6,989	-0.21%
2023/09/11	4	67.98	5	68.90	67.00	-1	7,038	-0.01%
2023/09/08	5	66.60	6	68.15	66.60	-1	7,092	-0.01%
2023/09/07	4	69.90	6	69.63	68.10	-2	7,122	-0.03%
2023/09/06	5.1	68.06	5	68.66	68.00	0.1	7,014	0.00%
2023/09/05	24.1	67.78	5	67.64	67.80	19.1	7,103	0.27%
2023/09/04	17.1	66.93	5.2	66.77	67.40	11.9	7,274	0.16%
2023/09/01	13	68.95	8	68.93	68.90	5	7,250	0.07%
2023/08/31	65.1	69.18	2	68.90	67.50	63	7,156	0.88%
2023/08/30	0	0.00	0	63.00	65.00	0	6,871	0.00%
2023/08/29	44	60.86	0	0.00	61.30	44	6,955	0.63%
2023/08/28	0	61.40	0	0.00	61.00	0	7,173	0.00%
2023/08/24	0	0.00	0	65.00	63.10	0	7,654	0.00%
2023/08/22	1	62.30	0	0.00	63.20	1	7,698	0.01%
2023/08/21	0	0.00	1	61.90	61.90	-1	7,736	-0.01%
2023/08/18	13	60.77	3	60.30	60.10	10	7,780	0.13%
2023/08/16	39	62.14	0.6	61.90	63.30	38.4	7,829	0.49%
2023/08/15	76.4	63.15	1.6	63.20	62.90	74.8	7,914	0.95%
2023/08/14	2.8	61.59	5	62.20	62.90	-2.2	8,142	-0.03%
2023/08/11	0	0.00	10	62.00	62.30	-10	8,188	-0.12%
2023/08/10	80	59.11	2	59.35	58.80	78	8,392	0.93%
2023/08/09	0	0.00	0	61.40	60.80	0	8,458	0.00%
2023/08/08	1	59.40	1	59.70	60.00	0	8,728	0.00%
2023/08/07	1	58.72	2	59.05	60.00	-1	8,917	-0.01%
2023/08/02	1	60.10	1	59.40	59.10	0	9,227	0.00%
2023/08/01	2	62.20	2	61.60	61.20	0	9,315	0.00%
2023/07/31	0	0.00	1	61.80	61.80	-1	9,433	-0.01%
2023/07/28	11	62.56	12	62.80	63.30	-1	9,480	-0.01%
2023/07/27	12.1	62.20	0	0.00	62.20	12.1	9,501	0.13%
2023/07/26	3	59.23	0	0.00	58.10	3	9,565	0.03%
2023/07/25	1	59.00	1	58.90	58.60	0	9,631	0.00%
2023/07/24	0	0.00	0.4	59.61	59.20	-0.4	9,778	0.00%
2023/07/19	0	0.00	3	61.50	61.60	-3	10,129	-0.03%
2023/07/18	0	62.97	1.1	63.27	61.60	-1.1	10,220	-0.01%
2023/07/17	0	64.20	8	65.31	64.40	-8	10,247	-0.08%
2023/07/14	0.1	66.60	1	66.50	65.50	-0.9	10,357	-0.01%
2023/07/13	0	0.00	0	67.80	66.20	0	10,429	0.00%
2023/07/12	10	65.98	9	66.18	66.00	1	10,514	0.01%
2023/07/11	9.2	63.56	4	63.88	62.80	5.2	10,539	0.05%
2023/07/10	53	61.02	0	0.00	61.70	53	10,486	0.51%
2023/07/07	38	64.97	0	0.00	62.50	38	10,793	0.35%
2023/07/06	4	67.50	0.3	67.87	66.80	3.7	11,227	0.03%
2023/07/05	10.1	71.09	11	70.58	70.50	-0.9	11,303	-0.01%
2023/07/04	1	71.80	0	0.00	71.50	1	11,645	0.01%
2023/07/03	3.1	72.18	3	71.83	71.70	0.1	11,809	0.00%
2023/06/30	9	71.81	1	72.50	71.80	8	12,128	0.07%
2023/06/29	59.2	74.66	45	73.88	73.50	14.2	12,450	0.11%
2023/06/28	4.1	75.37	8.4	74.92	74.50	-4.3	12,127	-0.04%
2023/06/27	0.4	73.40	1.5	72.41	70.70	-1.1	11,848	-0.01%
2023/06/26	75	72.79	75.7	71.66	71.50	-0.7	11,744	-0.01%
2023/06/21	9.2	73.10	25	73.85	74.40	-15.8	11,768	-0.13%
2023/06/20	11	72.20	22	72.87	73.60	-11	11,761	-0.09%
2023/06/19	10.5	74.42	0.1	73.28	72.40	10.4	11,688	0.09%
2023/06/16	3	69.87	64	71.28	71.60	-61	11,376	-0.54%
2023/06/15	10	65.24	8	65.60	65.10	2	11,211	0.02%
2023/06/14	1.1	64.38	1.1	64.73	65.60	0	11,231	0.00%
2023/06/13	6	63.72	5	62.80	63.00	1	11,130	0.01%
2023/06/09	11.1	63.29	12.1	62.95	63.30	-0.9	11,129	-0.01%
2023/06/08	1	63.00	1	63.70	62.50	0	11,067	0.00%
2023/06/07	1	61.50	1	60.50	61.40	0	10,968	0.00%
2023/06/06	1	59.80	0	0.00	60.10	1	11,055	0.01%
2023/06/05	0.1	61.24	0	0.00	61.00	0.1	11,130	0.00%
2023/06/02	1.2	62.52	18	62.75	62.10	-16.8	11,145	-0.15%
2023/06/01	7.1	61.62	31	61.07	61.90	-24	11,128	-0.22%
2023/05/31	21.1	61.28	3	60.43	61.00	18.1	11,012	0.16%
2023/05/30	0	58.30	0	0.00	58.20	0	10,715	0.00%
2023/05/29	1	58.70	1	58.80	58.70	0	10,826	0.00%
2023/05/26	1	58.59	3	58.00	57.00	-2	11,129	-0.02%
2023/05/25	0	57.20	15	57.57	57.50	-15	11,218	-0.13%
2023/05/24	31	58.68	5	58.28	58.00	26	11,230	0.23%
2023/05/22	1	58.90	2	57.95	58.20	-1	11,234	-0.01%
2023/05/19	5.1	58.80	4	58.65	58.60	1.1	11,246	0.01%
2023/05/18	19	59.79	13	60.35	59.30	6	11,193	0.05%
2023/05/17	0	57.40	0	0.00	56.80	0	10,954	0.00%
2023/05/16	19	57.00	8	56.55	56.10	11	10,878	0.10%
2023/05/15	0	0.00	1	59.40	57.70	-1	10,583	-0.01%
2023/05/12	2	57.36	1	56.60	58.60	1	10,492	0.01%
2023/05/11	11	60.50	11	59.90	59.60	0	10,180	0.00%
2023/05/10	1	66.50	1	66.20	66.20	0	9,969	0.00%
2023/05/09	1	72.40	1	66.40	66.30	0	9,771	0.00%
2023/05/08	2	74.55	2	75.35	73.60	0	9,576	0.00%
2023/05/03	0	0.00	0.7	74.00	72.90	-0.7	9,211	-0.01%
2023/05/02	1	72.20	1	70.80	71.40	0	9,066	0.00%
2023/04/28	0.3	67.50	0	0.00	67.90	0.3	8,893	0.00%
2023/04/27	73	68.98	73	67.80	67.70	0	8,792	0.00%
2023/04/26	1	69.40	9	70.26	68.60	-8	8,607	-0.09%
2023/04/25	2	74.20	3	74.43	71.50	-1	8,461	-0.01%
2023/04/24	5	77.00	3	78.00	77.00	2	8,273	0.02%
2023/04/21	60	72.16	58	72.62	73.20	2	8,109	0.02%
2023/04/20	30	75.10	0	0.00	73.50	30	7,977	0.38%
2023/04/19	7	76.07	1	75.70	75.60	6	7,853	0.08%
2023/04/18	150	79.46	0	0.00	78.50	150	7,683	1.95%	大買/鉅額交易
2023/04/17	4	81.50	4	81.13	80.90	0	7,536	0.00%
2023/04/14	4	77.50	7	77.36	79.80	-3	7,311	-0.04%
2023/04/13	3	75.23	19.7	75.85	75.00	-16.7	7,027	-0.24%
2023/04/12	14	77.49	8	77.34	76.90	6	6,894	0.09%
2023/04/11	21	73.84	25.5	74.19	76.40	-4.5	6,494	-0.07%
2023/04/10	5	71.92	4	70.80	71.70	1	5,901	0.02%
2023/04/07	14	71.81	16.7	72.54	72.60	-2.7	5,659	-0.05%
2023/04/06	33	70.09	34	70.25	69.30	-1	5,168	-0.02%
2023/03/31	29	66.77	19	66.75	68.40	10	4,878	0.20%
2023/03/30	37	67.65	34	68.19	67.90	3	4,454	0.07%
2023/03/29	0	64.00	0	0.00	65.20	0	4,006	0.00%
2023/03/28	5	64.10	6	64.10	63.80	-1	3,910	-0.03%
2023/03/27	10	67.20	11	67.21	66.10	-1	3,780	-0.03%
2023/03/24	20	67.95	20	68.73	69.10	0	3,685	0.00%
2023/03/23	5	67.10	0	0.00	67.70	5	3,509	0.14%
2023/03/22	1	66.50	1	66.01	67.10	0	3,378	0.00%
2023/03/21	15	68.45	15	68.88	68.00	0	3,198	0.00%
2023/03/20	0	0.00	6.5	68.10	68.50	-6.5	2,925	-0.22%
2023/03/17	4	61.38	1	62.30	62.30	3	2,719	0.11%
2023/03/15	0	0.00	10	60.00	60.30	-10	2,469	-0.40%
2023/03/13	0	0.00	1	59.40	60.10	-1	2,300	-0.04%
2023/03/10	1	58.50	1	57.30	58.20	0	2,210	0.00%
2023/03/09	0	63.60	0	0.00	60.00	0	2,072	0.00%
2023/03/08	0	0.00	24	62.25	63.30	-24	1,919	-1.25%
2023/03/07	0	0.00	20	60.15	58.90	-20	1,756	-1.14%
2023/03/06	0	0.00	21	59.51	59.00	-21	1,675	-1.25%
2023/03/03	0	0.00	1	56.70	57.40	-1	1,534	-0.07%
2023/03/02	7	57.44	158	56.25	57.40	-151	1,421	-10.63%	大賣/鉅額交易
2023/03/01	19	54.10	0.4	54.80	55.70	18.6	1,244	1.50%
2023/02/24	20	50.44	30.4	50.62	51.80	-10.4	1,091	-0.95%
2023/02/23	11	48.50	628.3	48.88	49.70	-617.3	719	-85.78%	大賣/鉅額交易
2023/02/22	0	0.00	101	46.59	45.20	-101	570	-17.71%	大賣/鉅額交易
2023/02/21	1	44.80	110	44.15	43.70	-109	495	-22.00%	大賣/鉅額交易
2023/02/20	2	43.60	2	46.20	45.80	0	434	0.00%
2023/02/14	0	37.90	1	38.20	38.55	-1	214	-0.47%
2023/02/13	0	35.00	0	0.00	35.05	0	195	0.00%
2023/02/10	0	34.95	0	0.00	34.70	0	190	0.00%
2023/02/09	1	35.25	0	0.00	34.95	1	187	0.53%
2023/02/08	0	33.65	0	0.00	34.00	0	180	0.00%
2023/02/02	0	33.67	0	0.00	33.60	0	171	0.00%
2023/02/01	0	33.18	0.4	33.20	33.50	-0.4	169	-0.23%
2023/01/06	1	32.00	1	31.90	31.90	0	174	0.00%
2023/01/05	0	0.00	1	31.50	31.70	-1	174	-0.57%
2022/12/28	0	30.55	0	0.00	30.30	0	196	0.00%
2022/12/21	0	0.00	2	30.00	29.80	-2	233	-0.86%
2022/12/20	25	29.93	0	0.00	30.00	25	254	9.84%
2022/12/07	42	29.89	0	0.00	30.70	42	406	10.32%
2022/11/18	0	31.20	0	0.00	31.30	0	435	0.00%
2022/10/17	0	0.00	0.7	29.30	30.30	-0.7	488	-0.14%
2022/10/13	5	30.05	5	31.55	29.50	0	492	0.00%
2022/09/28	1	26.15	4	26.25	26.05	-3	498	-0.60%
2022/09/26	0	0.00	1	27.30	26.85	-1	496	-0.20%
2022/09/23	0	0.00	2	28.50	28.15	-2	504	-0.40%
2022/09/21	0	0.00	1	28.80	28.90	-1	505	-0.20%
2022/09/20	0	0.00	2	29.30	29.20	-2	503	-0.40%
2022/09/19	1	30.10	2	29.90	29.80	-1	499	-0.20%
2022/09/14	2	31.40	0	0.00	31.20	2	415	0.48%
2022/09/02	0	0.00	0	28.80	29.05	0	408	0.00%
2022/08/29	0	0.00	0	29.25	29.20	0	407	0.00%
2022/08/24	0	0.00	2	29.80	29.70	-2	422	-0.47%
2022/08/22	1	29.55	0	0.00	29.45	1	442	0.23%
2022/08/16	0	0.00	8	29.63	29.55	-8	440	-1.82%
2022/08/15	5	29.81	0	29.75	29.90	5	434	1.15%
2022/08/09	0	0.00	1	27.80	28.20	-1	440	-0.23%
2022/08/04	3	27.10	0	0.00	26.95	3	461	0.65%
2022/08/03	32	27.25	0	0.00	27.25	32	473	6.76%
2022/07/29	1	28.15	0	0.00	28.20	1	537	0.19%
2022/07/20	0	0.00	15	28.33	28.30	-15	666	-2.25%
2022/07/18	0	0.00	20	28.31	28.40	-20	676	-2.96%
2022/07/12	20	26.48	0	0.00	26.65	20	686	2.91%
2022/07/07	10	25.65	6	26.60	26.50	4	699	0.57%
2022/07/04	13	25.64	0	0.00	25.65	13	703	1.85%
2022/07/01	35	26.24	5	26.40	26.20	30	709	4.23%
2022/06/27	5	28.65	0	0.00	29.10	5	732	0.68%
2022/06/20	40	27.71	0	0.00	27.45	40	916	4.36%
2022/06/16	15	29.90	0	0.00	29.85	15	893	1.68%
2022/06/14	1	29.25	0	0.00	29.95	1	879	0.11%
2022/05/10	0	0.00	8	28.60	31.25	-8	1,248	-0.64%
2022/05/09	125	30.95	0	0.00	29.70	125	1,229	10.16%	大買/鉅額交易
2022/05/06	4	32.50	0	0.00	32.70	4	1,204	0.33%
2022/05/05	4	33.95	0	0.00	33.70	4	1,197	0.33%
2022/05/04	60	31.22	1	31.15	31.45	59	1,169	5.04%
2022/04/29	120	33.05	0	0.00	32.50	120	1,144	10.49%	大買/鉅額交易
2022/04/28	100	36.22	0	0.00	36.10	100	1,111	9.00%
2022/04/26	60	37.48	0.1	37.40	37.55	59.9	1,103	5.43%
2022/04/20	0	0.00	1	37.15	37.15	-1	1,115	-0.09%
2022/04/19	81	36.73	0	0.00	36.60	81	1,118	7.24%
2022/04/18	45	36.96	0	0.00	36.95	45	1,127	3.99%
2022/04/15	50	36.85	0	0.00	37.00	50	1,132	4.42%
2022/04/14	40	36.85	0	0.00	36.80	40	1,144	3.50%
2022/04/13	100	36.95	0	0.00	36.90	100	1,154	8.66%
2022/04/12	20	36.50	0	0.00	37.20	20	1,163	1.72%
2022/04/11	3	36.75	0	0.00	36.85	3	1,184	0.25%
2022/04/08	35	36.83	2	36.83	36.80	33	1,217	2.71%
2022/04/07	50	37.02	0	0.00	36.85	50	1,633	3.06%
2022/04/01	20	36.93	0	0.00	37.10	20	1,657	1.21%
2022/03/31	31	37.10	1	36.95	37.10	30	1,675	1.79%
2022/03/30	37	36.63	0	0.00	36.75	37	1,686	2.19%
2022/03/29	0	0.00	6	36.52	36.45	-6	1,698	-0.35%
2022/03/28	1	36.80	0	0.00	36.85	1	1,788	0.06%
2022/03/07	0	0.00	3	41.88	41.95	-3	2,336	-0.13%
2022/03/02	1	43.80	0	0.00	43.55	1	2,376	0.04%
2022/02/25	0	42.70	0	0.00	43.00	0	2,495	0.00%
2022/02/24	146	43.00	2	43.20	42.85	144	2,878	5.00%	大買/鉅額交易
2022/02/23	0	0.00	1	45.30	45.30	-1	2,921	-0.03%
2022/02/22	1	44.50	2	44.65	44.05	-1	2,928	-0.03%
2022/02/18	4	46.28	10	45.50	46.90	-6	2,925	-0.21%
2022/02/17	2	45.70	75	45.40	44.55	-73	2,878	-2.54%
2022/02/16	3	43.87	71	43.79	43.80	-68	2,834	-2.40%
2022/02/14	170	42.10	0	0.00	42.20	170	2,940	5.78%	大買/鉅額交易
2022/02/10	1	44.85	0	0.00	44.65	1	2,986	0.03%
2022/02/09	0	0.00	1	44.25	44.25	-1	2,994	-0.03%
2022/01/26	21	41.65	0	0.00	41.70	21	3,047	0.69%
2022/01/24	2	40.90	1.1	41.09	41.95	0.9	3,105	0.03%
2022/01/21	0	42.80	0	0.00	42.35	0	3,124	0.00%
2022/01/19	1	43.80	0	0.00	43.55	1	3,167	0.03%
2022/01/14	0	0.00	2	43.05	43.35	-2	3,250	-0.06%
2022/01/13	2	44.30	0	0.00	43.95	2	3,277	0.06%
2022/01/12	1	43.85	3	43.58	43.80	-2	3,289	-0.06%
2022/01/07	1	45.60	0	0.00	45.50	1	3,318	0.03%
2022/01/04	0	47.20	1	47.15	47.05	-1	3,362	-0.03%
2021/12/30	12	50.18	6	52.04	48.50	6	3,349	0.18%
2021/12/29	0	0.00	1	48.25	49.00	-1	2,954	-0.03%
2021/12/28	1	48.50	3	47.98	47.95	-2	2,964	-0.07%
2021/12/27	1	48.50	7	47.91	48.50	-6	2,990	-0.20%
2021/12/24	2	48.00	6	48.10	47.75	-4	3,011	-0.13%
2021/12/23	2	47.83	13	48.53	47.95	-11	3,006	-0.37%
2021/12/22	9	49.32	21.7	49.70	47.70	-12.7	3,040	-0.42%
2021/12/21	2	47.85	1	49.15	47.60	1	2,932	0.03%
2021/12/20	1	48.30	0.1	47.10	47.40	0.9	2,907	0.03%
2021/12/17	1	47.70	1	47.50	48.20	0	2,906	0.00%
2021/12/16	4.1	48.90	4	48.66	48.35	0.1	2,896	0.00%
2021/12/15	1	47.85	0	0.00	48.10	1	2,842	0.04%
2021/12/14	3	47.35	3	47.93	48.65	0	2,818	0.00%
2021/12/13	0	0.00	1	47.00	49.00	-1	2,731	-0.04%
2021/12/09	0	0.00	1.1	45.65	45.10	-1.1	2,616	-0.04%
2021/12/08	2	46.00	11	45.51	45.50	-9	2,615	-0.34%
2021/12/07	1	46.50	1	47.00	46.50	0	2,599	0.00%
2021/12/06	4	46.65	4	46.28	45.95	0	2,575	0.00%
2021/12/03	15	45.98	15	46.25	46.60	0	2,562	0.00%
2021/12/02	6	46.19	6	46.48	45.45	0	2,551	0.00%
2021/11/30	4	43.25	4	43.05	43.25	0	2,483	0.00%
2021/11/29	0	42.85	0	0.00	42.80	0	2,531	0.00%
2021/11/26	1	44.50	0	0.00	43.95	1	2,610	0.04%
2021/11/25	6	45.15	16	46.99	45.15	-10	2,607	-0.38%
2021/11/24	0	0.00	1	48.05	47.15	-1	2,585	-0.04%
2021/11/23	36.1	48.72	25	49.09	48.00	11.1	2,533	0.44%
2021/11/22	6	44.95	6	45.05	47.50	0	2,189	0.00%
2021/11/19	0	0.00	5	44.15	43.20	-5	2,165	-0.23%
2021/11/18	0	0.00	1	44.00	44.00	-1	2,201	-0.05%
2021/11/16	1	43.05	3	43.72	43.00	-2	2,277	-0.09%
2021/11/15	0	0.00	8	42.23	42.65	-8	2,271	-0.35%
2021/11/11	0	0.00	22	42.07	41.95	-22	2,377	-0.93%
2021/11/10	2	43.50	0	0.00	43.10	2	2,457	0.08%
2021/11/09	1	44.80	1	44.45	44.30	0	2,602	0.00%
2021/11/04	2	45.10	0	0.00	45.00	2	3,119	0.06%
2021/11/02	3	44.57	3	45.80	44.30	0	3,261	0.00%
2021/10/29	1	44.20	0	0.00	44.20	1	3,561	0.03%
2021/10/28	0.1	44.75	3	44.83	44.95	-2.9	3,580	-0.08%
2021/10/27	1	44.10	0.1	43.70	44.05	0.9	3,620	0.02%
2021/10/26	4	44.23	35.1	43.36	43.10	-31.1	3,744	-0.83%
2021/10/25	1	43.05	19	43.99	44.65	-18	3,809	-0.47%
2021/10/22	0	0.00	2.1	43.21	43.05	-2.1	3,954	-0.05%
2021/10/21	0	0.00	64	43.05	42.30	-64	4,226	-1.51%
2021/10/20	1	42.30	0	0.00	42.20	1	4,444	0.02%
2021/10/19	2	42.13	0.1	43.00	42.10	1.9	4,628	0.04%
2021/10/15	8	41.84	24	41.55	41.55	-16	5,239	-0.31%
2021/10/14	0	0.00	19	41.29	41.00	-19	5,337	-0.36%
2021/10/13	1	39.80	0	0.00	40.00	1	5,450	0.02%
2021/10/12	3	42.10	0	0.00	41.50	3	5,567	0.05%
2021/10/08	1	41.55	0	0.00	41.65	1	5,640	0.02%
2021/10/07	0	0.00	2	42.20	42.80	-2	5,787	-0.03%
2021/10/06	2	41.80	0	0.00	41.40	2	5,988	0.03%
2021/10/05	2	40.30	14	41.26	42.90	-12	6,223	-0.19%
2021/10/04	12	41.60	0	0.00	41.10	12	6,320	0.19%
2021/10/01	1	43.90	0	0.00	42.60	1	6,446	0.02%
2021/09/30	0	45.40	1	44.80	44.95	-1	6,685	-0.01%
2021/09/29	2	45.50	5	45.70	44.80	-3	7,198	-0.04%
2021/09/28	1	49.50	0	0.00	49.55	1	7,341	0.01%
2021/09/27	0	0.00	11	50.79	50.80	-11	7,491	-0.15%
2021/09/16	1	48.95	0	0.00	49.35	1	9,282	0.01%
2021/09/15	5	49.30	0	0.00	49.30	5	9,416	0.05%
2021/09/14	0	0.00	1	50.20	50.10	-1	9,626	-0.01%
2021/09/10	0	0.00	2	50.60	51.40	-2	9,720	-0.02%
2021/09/09	1	48.80	0	0.00	50.50	1	9,755	0.01%
2021/09/08	1	49.35	1	49.40	49.30	0	9,789	0.00%
2021/09/07	2	49.90	0	0.00	49.90	2	9,854	0.02%
2021/09/06	2	51.15	0	0.00	50.00	2	10,008	0.02%
2021/09/03	1	52.80	1	52.30	52.30	0	10,054	0.00%
2021/09/02	6	52.38	5	54.10	52.00	1	10,166	0.01%
2021/09/01	4.1	53.76	6	53.95	54.00	-1.9	10,233	-0.02%
2021/08/27	0	0.00	3	51.60	51.50	-3	10,566	-0.03%
2021/08/26	1	53.50	1	53.50	52.10	0	10,832	0.00%
2021/08/24	0	0.00	1	51.70	51.70	-1	11,038	-0.01%
2021/08/23	0	0.00	10	53.52	53.70	-10	11,095	-0.09%
2021/08/20	0	0.00	1	51.60	51.20	-1	11,190	-0.01%
2021/08/19	8	51.70	0	0.00	51.00	8	11,207	0.07%
2021/08/18	3	52.57	12	52.95	54.20	-9	11,280	-0.08%
2021/08/17	7	50.92	1	50.30	51.00	6	11,396	0.05%
2021/08/16	10	52.11	14	52.74	51.80	-4	11,437	-0.03%
2021/08/13	4	54.03	1	53.00	52.90	3	11,424	0.03%
2021/08/12	0	58.50	4	58.60	57.50	-4	11,334	-0.04%
2021/08/11	11	60.56	9	60.10	58.10	2	11,391	0.02%
2021/08/10	40	63.57	4	63.95	63.20	36	11,389	0.32%
2021/08/09	12	71.20	2.1	70.60	70.20	10	11,176	0.09%
2021/08/06	19	73.85	18	74.92	73.50	1	11,199	0.01%
2021/08/05	27	75.73	34	75.50	75.00	-7	11,280	-0.06%
2021/08/04	5	73.10	1	73.50	74.70	4	11,241	0.04%
2021/08/03	2	72.20	0	0.00	73.10	2	11,296	0.02%
2021/08/02	4	73.20	4	73.28	73.00	0	11,473	0.00%
2021/07/30	4	74.58	4	73.95	71.80	0	11,636	0.00%
2021/07/29	5	73.96	4	72.45	73.90	1	11,682	0.01%
2021/07/28	20	71.20	7	71.89	72.00	13	11,851	0.11%
2021/07/27	10	75.46	3	76.90	74.00	7	12,059	0.06%
2021/07/26	32.2	76.19	22	75.48	76.70	10.2	12,296	0.08%
2021/07/23	46	73.93	48	74.20	74.70	-2	12,494	-0.02%
2021/07/22	28.1	75.27	29.1	75.59	73.90	-1	12,719	-0.01%
2021/07/21	19.1	72.81	14	73.30	72.30	5.1	12,787	0.04%
2021/07/20	5	72.84	15	73.08	71.80	-10	13,115	-0.08%
2021/07/19	28	73.71	20.1	74.10	74.50	7.9	13,352	0.06%
2021/07/16	37.3	73.36	22	73.36	73.90	15.3	13,632	0.11%
2021/07/15	15.2	72.32	12	72.10	72.30	3.2	13,949	0.02%
2021/07/14	4.2	72.51	4	72.80	72.80	0.2	14,706	0.00%
2021/07/13	24.2	71.86	22.3	73.90	71.40	1.9	14,760	0.01%
2021/07/12	14.2	73.46	12	73.96	74.10	2.2	14,617	0.02%
2021/07/09	2	71.15	12	70.82	71.00	-10	14,415	-0.07%
2021/07/08	5.2	75.07	6	73.19	72.80	-0.8	14,349	-0.01%
2021/07/07	12	75.76	9	75.61	74.00	3	14,287	0.02%
2021/07/06	55	76.59	90	75.86	74.50	-35	14,083	-0.25%
2021/07/05	7	76.17	3.3	75.57	77.30	3.7	13,652	0.03%
2021/07/02	8	69.61	5	70.10	70.30	3	13,503	0.02%
2021/07/01	22	71.67	16	68.94	68.70	6	13,427	0.04%
2021/06/30	19.1	70.40	24	70.78	71.50	-4.9	13,389	-0.04%
2021/06/29	40	71.16	13.1	71.90	69.00	26.9	13,375	0.20%
2021/06/28	44.1	69.82	38.4	70.16	71.40	5.7	13,009	0.04%
2021/06/25	27	66.53	47	66.26	66.40	-20	12,519	-0.16%
2021/06/24	24	63.53	9.4	63.66	63.50	14.6	12,178	0.12%
2021/06/23	7.4	62.88	9	63.10	63.30	-1.6	12,069	-0.01%
2021/06/22	1	59.60	0	0.00	59.30	1	11,868	0.01%
2021/06/21	12	60.88	13	61.60	60.60	-1	11,810	-0.01%
2021/06/18	0	62.50	1	63.60	62.30	-1	11,783	-0.01%
2021/06/17	0	0.00	4	63.00	63.30	-4	11,783	-0.03%
2021/06/16	1	64.00	6	62.53	62.50	-5	11,772	-0.04%
2021/06/15	12	63.83	17	63.85	64.50	-5	11,716	-0.04%
2021/06/11	2	63.40	4	63.33	62.30	-2	11,580	-0.02%
2021/06/10	1.1	63.55	5	63.90	63.30	-3.9	11,550	-0.03%
2021/06/08	5	62.78	5	62.90	62.90	0	11,373	0.00%
2021/06/07	10	63.35	5	62.26	62.00	5	11,326	0.04%
2021/06/04	11.2	64.17	10	63.50	63.10	1.2	11,219	0.01%
2021/06/03	29	62.46	14	62.75	62.30	15	11,029	0.14%
2021/06/02	12	59.46	13	59.12	59.60	-1	10,792	-0.01%
2021/06/01	17.6	60.80	12	60.24	59.30	5.6	10,752	0.05%
2021/05/31	1	58.60	4	58.33	58.30	-3	10,601	-0.03%
2021/05/28	20	58.84	22	58.68	58.70	-2	10,562	-0.02%
2021/05/27	11	55.40	13	55.74	56.80	-2	10,528	-0.02%
2021/05/26	16	55.87	14	55.35	55.00	2	10,541	0.02%
2021/05/25	60	55.97	61	56.59	56.60	-1	10,559	-0.01%
2021/05/24	5	51.57	13	52.72	52.80	-8	10,801	-0.07%
2021/05/21	12	49.57	10.1	49.75	50.10	2	10,990	0.02%
2021/05/20	4	48.91	2	49.45	47.95	2	11,014	0.02%
2021/05/19	1	48.30	1	48.15	48.15	0	11,109	0.00%
2021/05/18	5	47.60	5	46.82	48.35	0	11,189	0.00%
2021/05/17	3	44.69	4	45.35	44.20	-1	11,145	-0.01%
2021/05/14	7.1	51.47	1	50.38	49.10	6	11,160	0.05%
2021/05/13	0	50.20	6	48.45	50.00	-6	11,209	-0.05%
2021/05/12	24	52.50	5	52.42	52.10	19	11,088	0.17%
2021/05/11	22	58.06	9	58.03	57.40	13	10,961	0.12%
2021/05/10	8	63.90	13	63.68	63.70	-5	10,811	-0.05%
2021/05/07	35	62.50	30	62.45	62.70	5	10,631	0.05%
2021/05/06	19	59.33	18	58.83	58.90	1	10,447	0.01%
2021/05/05	23	59.26	21	60.28	58.60	2	10,340	0.02%
2021/05/04	36	59.88	38	58.33	58.20	-2	10,195	-0.02%
2021/05/03	32.2	68.74	75.5	69.14	62.50	-43.3	9,945	-0.44%
2021/04/29	88.1	67.58	65	67.79	68.80	23.1	9,505	0.24%
2021/04/28	49	68.62	45	67.41	66.20	4	9,183	0.04%
2021/04/27	25.5	69.70	41.3	70.25	68.50	-15.8	8,863	-0.18%
2021/04/26	40.3	66.25	80	66.77	66.90	-39.7	8,441	-0.47%
2021/04/23	74.5	57.22	52	58.39	60.90	22.5	8,004	0.28%
2021/04/22	58	60.25	43	59.83	55.40	15	7,791	0.19%
2021/04/21	32	59.16	17	59.29	59.70	15	7,564	0.20%
2021/04/20	38	57.20	37	57.97	57.00	1	7,334	0.01%
2021/04/19	30	55.57	17.1	54.78	54.30	12.9	7,020	0.18%
2021/04/16	13	53.49	9	53.70	53.80	4	6,976	0.06%
2021/04/15	0	0.00	1	51.70	52.70	-1	7,187	-0.01%
2021/04/14	7	50.27	24.1	51.12	52.10	-17	7,431	-0.23%
2021/04/13	1	53.18	4	52.23	51.10	-3	7,575	-0.04%
2021/04/12	0	0.00	6	52.57	52.30	-6	7,632	-0.08%
2021/04/09	7	53.27	28	53.70	53.50	-21	7,943	-0.26%
2021/04/08	1.1	53.08	10	53.16	52.80	-8.9	8,433	-0.11%
2021/04/07	9	54.13	14	53.49	53.20	-5	8,810	-0.06%
2021/04/06	21	54.70	9	54.37	54.40	12	9,015	0.13%
2021/04/01	5	53.50	9	54.19	52.80	-4	9,230	-0.04%
2021/03/31	0	0.00	2	51.60	51.90	-2	9,286	-0.02%
2021/03/30	3	51.37	0	0.00	51.20	3	9,457	0.03%
2021/03/29	0	0.00	2.1	51.88	51.70	-2.1	9,460	-0.02%
2021/03/22	3	48.73	0	0.00	48.70	3	9,591	0.03%
2021/03/19	0.1	49.85	4	49.80	49.85	-3.9	9,678	-0.04%
2021/03/18	1	51.60	0	0.00	50.90	1	9,784	0.01%
2021/03/17	4	52.03	1	51.50	51.30	3	10,056	0.03%
2021/03/16	30	52.27	33	52.00	52.00	-3	10,324	-0.03%
2021/03/15	0	0.00	9	50.90	51.00	-9	10,333	-0.09%
2021/03/12	6	51.73	0	0.00	51.20	6	10,354	0.06%
2021/03/11	2	51.45	6	52.00	52.20	-4	10,462	-0.04%
2021/03/10	8	50.74	2	50.35	50.60	6	10,619	0.06%
2021/03/09	2	48.98	3	48.75	49.60	-1	10,816	-0.01%
2021/03/08	8	49.84	8	48.76	48.55	0	11,086	0.00%
2021/03/05	12	49.52	7	49.00	48.60	5	11,074	0.05%
2021/03/04	1	51.20	0	0.00	50.20	1	11,008	0.01%
2021/03/03	5	50.70	2	51.15	51.20	3	10,972	0.03%
2021/03/02	25	52.91	2	53.20	52.10	23	10,902	0.21%
2021/02/26	5	51.46	1	51.80	51.80	4	10,773	0.04%
2021/02/25	26	53.25	10	54.05	52.30	16	10,684	0.15%
2021/02/24	51	55.42	44.1	55.25	52.80	7	10,557	0.07%
2021/02/23	13	54.55	9	56.71	56.80	4	10,123	0.04%
2021/02/22	2	54.35	4	54.35	54.50	-2	9,802	-0.02%
2021/02/19	8	52.55	7	52.63	52.80	1	9,634	0.01%
2021/02/18	8	50.95	5	51.34	50.90	3	9,447	0.03%
2021/02/17	8	49.94	0	0.00	49.65	8	9,254	0.09%
2021/02/05	3	48.78	1	48.70	48.50	2	9,157	0.02%
2021/02/04	6	49.01	13	48.91	49.00	-7	9,068	-0.08%
2021/02/03	0	0.00	7	46.69	46.50	-7	8,884	-0.08%
2021/02/02	5	46.15	4	45.75	46.70	1	8,850	0.01%
2021/02/01	0	0.00	1	45.10	45.10	-1	8,793	-0.01%
2021/01/29	3	45.97	3	46.17	45.35	0	8,749	0.00%
2021/01/28	2	45.85	1	45.20	45.20	1	8,708	0.01%
2021/01/27	3	47.62	1	46.90	46.90	2	8,667	0.02%
2021/01/26	3	47.08	0	0.00	46.40	3	8,582	0.03%
2021/01/25	10	46.00	5	46.94	47.00	5	8,445	0.06%
2021/01/21	12	46.44	2	45.10	44.20	10	8,227	0.12%
2021/01/20	37	46.92	31	47.26	46.30	6	8,101	0.07%
2021/01/19	5	50.21	5	48.73	48.80	0	7,995	0.00%
2021/01/18	18	48.82	34	49.55	48.80	-16	7,898	-0.20%
2021/01/15	10	51.18	12	50.67	50.90	-2	7,803	-0.03%
2021/01/14	5	51.50	8	50.56	51.30	-3	7,666	-0.04%
2021/01/13	10	52.76	7	52.39	51.90	3	7,479	0.04%
2021/01/12	45	53.67	31	54.79	51.40	14	7,251	0.19%
2021/01/11	8	53.75	14	54.10	55.40	-6	6,715	-0.09%
2021/01/08	13	50.70	9	51.43	50.40	4	6,537	0.06%
2021/01/07	10	50.13	13	50.26	50.00	-3	6,244	-0.05%
2021/01/06	11	49.89	6	48.13	47.80	5	5,954	0.08%
2021/01/05	6	49.05	9	49.60	49.60	-3	5,746	-0.05%
2021/01/04	25	50.33	29	50.78	49.50	-4	5,595	-0.07%
2020/12/31	10	49.48	12	50.25	50.40	-2	5,227	-0.04%
2020/12/30	12.1	47.27	22.9	47.38	47.60	-10.8	4,637	-0.23%
2020/12/29	12	45.71	11	46.54	45.00	1	4,213	0.02%
2020/12/28	10	46.39	33	45.56	47.20	-23	3,919	-0.59%
2020/12/25	5	42.12	4	42.25	42.95	1	3,516	0.03%
2020/12/24	2	39.93	7	39.99	40.90	-5	3,227	-0.15%
2020/12/23	2	38.23	4	37.71	38.60	-2	3,014	-0.07%
2020/12/22	2	37.05	1	37.05	36.50	1	2,975	0.03%
2020/12/18	46	38.12	0	0.00	38.00	46	2,921	1.57%
2020/12/17	10	39.02	15	38.60	38.55	-5	2,893	-0.17%
2020/12/16	13	38.29	1	38.75	37.50	12	2,751	0.44%
2020/12/15	5	38.56	2	39.05	37.50	3	2,709	0.11%
2020/12/14	17	40.55	29	40.50	40.10	-12	2,581	-0.46%
2020/12/11	40	40.10	30	40.39	42.00	10	2,433	0.41%
2020/12/10	23	39.91	32	39.83	39.40	-9	2,129	-0.42%
2020/12/09	4	37.99	4	38.46	38.10	0	1,817	0.00%
2020/12/08	3	38.67	8	38.62	38.45	-5	1,752	-0.29%
2020/12/07	28	39.33	21	40.05	39.00	7	1,717	0.41%
2020/12/04	20	38.12	23	37.80	38.05	-3	1,557	-0.19%
2020/12/03	35	36.99	32	37.03	36.50	3	1,347	0.22%
2020/12/02	3	36.92	34	36.67	37.65	-31	1,114	-2.78%
2020/12/01	0	0.00	1	33.05	34.25	-1	807	-0.12%
2020/11/30	2	32.40	0	0.00	32.20	2	767	0.26%
2020/11/27	0	0.00	4	33.00	32.90	-4	767	-0.52%
2020/11/24	0	0.00	1	32.20	32.30	-1	777	-0.13%
2020/11/23	7	32.24	1	31.85	32.85	6	786	0.76%
2020/11/20	1	31.60	18	30.20	31.60	-17	782	-2.17%
2020/11/10	21	33.64	0	0.00	33.35	21	1,016	2.07%
2020/11/03	8	32.75	0	0.00	32.70	8	1,156	0.69%
2020/10/21	0	0.00	1	34.80	34.70	-1	1,575	-0.06%
2020/10/19	1	35.00	7	35.13	35.15	-6	1,649	-0.36%
2020/10/14	0	0.00	5	34.87	34.85	-5	1,792	-0.28%
2020/10/08	2	34.70	3	35.20	34.60	-1	2,022	-0.05%
2020/09/30	3	33.55	0	0.00	33.25	3	2,636	0.11%
2020/09/29	0	0.00	8	34.09	33.55	-8	2,657	-0.30%
2020/09/28	0	0.00	10	33.10	33.10	-10	2,696	-0.37%
2020/09/25	17	32.55	5	33.00	32.60	12	2,726	0.44%
2020/09/24	0	0.00	31	33.94	33.90	-31	2,727	-1.14%
2020/09/21	5	37.30	0	0.00	37.40	5	2,751	0.18%
2020/09/18	40	37.55	0	0.00	37.35	40	2,764	1.45%
2020/09/14	2	37.40	1	37.75	37.55	1	2,788	0.04%
2020/09/11	13	36.95	1	36.90	36.90	12	2,798	0.43%
2020/09/10	0	0.00	1	37.00	36.70	-1	2,801	-0.04%
2020/09/09	2	36.15	0	0.00	36.55	2	2,804	0.07%
2020/09/08	3	36.10	0	0.00	36.10	3	2,830	0.11%
2020/09/04	0	0.00	1	36.80	36.50	-1	2,915	-0.03%
2020/09/01	1	36.25	0	0.00	36.20	1	3,096	0.03%
2020/08/31	0	0.00	1	36.10	35.85	-1	3,158	-0.03%
2020/08/28	1	35.80	0	0.00	35.60	1	3,362	0.03%
2020/08/27	1	35.90	0	0.00	35.60	1	3,481	0.03%
2020/08/26	2	37.35	2	36.80	36.80	0	3,570	0.00%
2020/08/25	1	36.80	1	36.80	36.80	0	3,622	0.00%
2020/08/24	0	0.00	1	35.90	36.60	-1	3,636	-0.03%
2020/08/21	0	0.00	1	35.05	34.85	-1	3,730	-0.03%
2020/08/20	4	34.36	3	34.17	34.60	1	3,913	0.03%
2020/08/19	3	36.20	10	36.50	35.45	-7	3,912	-0.18%
2020/08/18	2	38.00	2	37.48	37.45	0	3,872	0.00%
2020/08/17	3	38.07	3	38.30	38.05	0	3,933	0.00%
2020/08/14	1	38.70	0	0.00	38.50	1	3,923	0.03%
2020/08/12	1	38.70	1	39.70	39.70	0	4,010	0.00%
2020/08/11	6	39.39	0	0.00	39.10	6	4,037	0.15%
2020/08/10	29	40.72	2	39.95	40.00	27	4,042	0.67%
2020/08/07	4	41.20	2	42.15	41.30	2	4,071	0.05%
2020/08/06	1	41.10	0	0.00	41.75	1	4,090	0.02%
2020/08/04	2	40.75	1	40.75	40.70	1	4,199	0.02%
2020/08/03	3	41.97	36	42.25	41.50	-33	4,301	-0.77%
2020/07/31	10	42.04	6	42.54	42.20	4	4,338	0.09%
2020/07/30	35	41.95	17	41.59	42.30	18	4,369	0.41%
2020/07/29	1	39.75	5	39.37	40.05	-4	4,315	-0.09%
2020/07/28	5	38.73	0	0.00	38.70	5	4,379	0.11%
2020/07/27	2	39.70	2	39.93	39.85	0	4,468	0.00%
2020/07/24	2	40.75	0	0.00	40.45	2	4,924	0.04%
2020/07/22	0	0.00	1	42.20	41.80	-1	5,060	-0.02%
2020/07/21	0	0.00	5	41.51	41.45	-5	5,110	-0.10%
2020/07/20	2	39.70	4	40.70	40.80	-2	5,230	-0.04%
2020/07/17	1	40.25	1	40.10	39.80	0	5,284	0.00%
2020/07/16	1	41.55	1	41.00	41.15	0	5,441	0.00%
2020/07/15	9	41.32	9	42.51	40.75	0	5,505	0.00%
2020/07/14	47	43.25	22	43.27	42.65	25	5,430	0.46%
2020/07/13	6	42.24	23	42.60	42.65	-17	5,121	-0.33%
2020/07/09	1	40.15	1	39.60	39.50	0	5,068	0.00%
2020/07/08	0	0.00	10	39.40	39.30	-10	5,060	-0.20%
2020/07/07	1	39.65	3	39.62	39.35	-2	5,120	-0.04%
2020/07/06	3	39.25	3	39.05	39.15	0	5,208	0.00%
2020/07/02	0	0.00	2	39.13	39.20	-2	5,556	-0.04%
2020/06/29	10	37.90	0	0.00	38.15	10	5,952	0.17%
2020/06/24	12	38.32	0	0.00	38.40	12	6,074	0.20%
2020/06/23	5	39.15	5	38.60	38.55	0	6,164	0.00%
2020/06/22	1	38.70	0	0.00	38.65	1	6,160	0.02%
2020/06/19	0	0.00	15	39.10	38.95	-15	6,145	-0.24%
2020/06/18	1	39.00	0	0.00	39.10	1	6,145	0.02%
2020/06/17	0	0.00	2	39.55	39.40	-2	6,204	-0.03%
2020/06/16	0	0.00	1	39.70	39.75	-1	6,437	-0.02%
2020/06/15	3	39.20	4.1	38.73	38.70	-1.1	6,445	-0.02%
2020/06/12	2	37.80	1	38.70	39.50	1	6,551	0.02%
2020/06/11	1	39.70	1	39.50	39.10	0	6,634	0.00%
2020/06/10	11	40.96	5	41.96	40.90	6	6,713	0.09%
2020/06/05	8	41.57	4	41.43	41.30	4	6,947	0.06%
2020/06/04	22	41.40	1	41.45	40.90	21	6,998	0.30%
2020/06/03	1	42.50	1	43.00	42.90	0	6,893	0.00%
2020/06/02	2	42.60	4	42.53	42.25	-2	6,858	-0.03%
2020/06/01	2	41.85	5	41.89	41.75	-3	6,965	-0.04%
2020/05/29	0	0.00	3	40.32	40.90	-3	7,018	-0.04%
2020/05/28	4	41.28	1	43.20	40.50	3	7,155	0.04%
2020/05/27	11	41.90	10	42.27	42.05	1	7,191	0.01%
2020/05/26	7.1	41.51	2	41.70	41.05	5.1	7,331	0.07%
2020/05/25	2	40.15	9	40.33	40.90	-7	7,350	-0.10%
2020/05/22	2	41.30	12	41.48	40.80	-10	7,432	-0.13%
2020/05/21	3	41.02	2	40.70	40.70	1	7,498	0.01%
2020/05/20	18	40.88	12	40.73	40.90	6	7,514	0.08%
2020/05/19	0	0.00	1	39.45	39.45	-1	7,609	-0.01%
2020/05/18	4	37.93	8	38.37	38.40	-4	7,643	-0.05%
2020/05/15	7	38.46	7	38.04	37.85	0	7,715	0.00%
2020/05/14	7	39.09	5	39.95	38.50	2	7,924	0.03%
2020/05/13	7	40.78	2	40.90	40.70	5	8,068	0.06%
2020/05/12	2	40.70	0	0.00	40.65	2	8,138	0.02%
2020/05/11	1	41.25	6	41.85	41.25	-5	8,125	-0.06%
2020/05/08	4	43.09	5	42.86	42.85	-1	8,055	-0.01%
2020/05/07	8	42.18	5	42.18	42.00	3	7,952	0.04%
2020/05/06	12	41.73	12	41.68	41.40	0	8,021	0.00%
2020/05/05	14	41.35	15	41.81	41.25	-1	7,967	-0.01%
2020/05/04	4	40.73	1	41.15	41.00	3	8,032	0.04%
2020/04/30	5	41.90	14	41.73	41.50	-9	8,009	-0.11%
2020/04/29	37	43.75	37	44.73	42.10	0	8,008	0.00%
2020/04/28	21	42.38	49	42.34	41.60	-28	7,605	-0.37%
2020/04/27	52	42.01	10	41.61	42.30	42	7,532	0.56%
2020/04/24	14	41.41	10	41.66	41.10	4	7,577	0.05%
2020/04/23	11	41.77	13	41.58	42.00	-2	7,618	-0.03%
2020/04/22	0	0.00	12	40.63	40.85	-12	7,550	-0.16%
2020/04/21	26	40.61	26	40.33	39.60	0	7,471	0.00%
2020/04/20	16	40.84	14	40.83	40.60	2	7,323	0.03%
2020/04/17	48	40.80	67	40.66	39.50	-19	7,215	-0.26%
2020/04/16	5	40.36	38	40.24	40.15	-33	7,152	-0.46%
2020/04/15	5	40.56	3	40.60	40.10	2	7,102	0.03%
2020/04/14	10	40.57	14	40.87	40.35	-4	7,053	-0.06%
2020/04/13	5	38.89	3	39.43	38.65	2	6,936	0.03%
2020/04/10	2	39.63	1	39.75	39.45	1	6,900	0.01%
2020/04/09	49	40.08	45	40.17	38.70	4	6,832	0.06%
2020/04/08	35	40.14	22	39.80	40.55	13	6,738	0.19%
2020/04/07	20	38.92	18	38.65	39.40	2	6,561	0.03%
2020/04/06	12	34.44	18	35.34	36.65	-6	6,346	-0.09%
2020/04/01	10	33.34	19	32.75	33.35	-9	6,205	-0.15%
2020/03/31	36	34.21	19	33.64	33.20	17	6,118	0.28%
2020/03/30	8	32.68	2	32.73	32.85	6	5,954	0.10%
2020/03/27	21	34.71	8	34.75	34.75	13	5,823	0.22%
2020/03/26	0	0.00	5	31.60	31.60	-5	5,732	-0.09%
2020/03/25	0	0.00	9	28.75	28.75	-9	5,744	-0.16%
2020/03/24	12	26.15	16	26.14	26.15	-4	5,789	-0.07%
2020/03/23	6	24.03	4	24.64	23.80	2	5,810	0.03%
2020/03/20	40	27.11	50	27.15	25.80	-10	5,810	-0.17%
2020/03/18	44	30.92	62	30.78	29.35	-18	5,764	-0.31%
2020/03/17	38	34.65	8	34.66	32.60	30	5,749	0.52%
2020/03/16	20	36.93	11	39.79	36.20	9	5,824	0.15%
2020/03/13	23	39.82	34	39.39	40.20	-11	5,759	-0.19%
2020/03/12	31	42.01	15	42.22	42.00	16	5,582	0.29%
2020/03/11	10	43.23	12	46.03	42.95	-2	5,422	-0.04%
2020/03/10	10	43.59	8	44.54	46.20	2	5,315	0.04%
2020/03/09	7	46.54	3	43.90	43.90	4	5,190	0.08%
2020/03/06	6	47.03	6	46.96	46.50	0	5,084	0.00%
2020/03/05	15	47.66	15	47.48	47.10	0	4,993	0.00%
2020/03/04	31	44.95	28	44.65	45.90	3	4,785	0.06%
2020/03/03	14	44.55	9	45.14	43.85	5	4,664	0.11%
2020/03/02	7	40.99	14	42.54	43.25	-7	4,494	-0.16%
2020/02/27	113	43.20	100	41.26	40.35	13	4,322	0.30%	大買/
2020/02/26	28	41.74	50	41.96	41.65	-22	3,983	-0.55%
2020/02/25	32	41.63	40	41.79	42.05	-8	3,899	-0.21%
2020/02/24	7	42.01	3	41.83	41.50	4	3,772	0.11%
2020/02/21	3	40.38	3	39.83	40.50	0	3,605	0.00%
2020/02/20	13	40.90	35	40.52	40.00	-22	3,538	-0.62%
2020/02/19	3	39.00	2	39.15	39.30	1	3,318	0.03%
2020/02/18	0	0.00	1	39.45	38.50	-1	3,243	-0.03%
2020/02/17	18	39.13	22	39.24	38.55	-4	3,125	-0.13%
2020/02/14	30	38.25	46	36.63	38.90	-16	2,867	-0.56%
2020/02/13	15	35.68	10	36.34	35.40	5	2,648	0.19%
2020/02/12	0	0.00	1	35.20	35.15	-1	2,532	-0.04%
2020/02/11	0	0.00	5	34.72	34.85	-5	2,485	-0.20%
2020/02/10	4	34.20	6	33.73	34.20	-2	2,454	-0.08%
2020/02/07	14	35.31	13	36.75	34.70	1	2,413	0.04%
2020/02/06	35	36.63	12	36.05	36.20	23	2,273	1.01%
2020/02/05	22	36.83	15	36.90	36.20	7	2,219	0.32%
2020/02/04	2	36.93	6	36.33	36.55	-4	2,077	-0.19%
2020/02/03	5	37.09	1	35.00	37.00	4	2,012	0.20%
2020/01/30	1	34.55	24	34.38	33.30	-23	1,797	-1.28%
2020/01/20	3	36.85	32	36.50	37.00	-29	1,741	-1.67%
2020/01/17	3	35.83	7	36.05	35.75	-4	1,597	-0.25%
2020/01/16	0	0.00	6	33.93	33.85	-6	1,431	-0.42%
2020/01/15	1	31.80	0	0.00	31.65	1	1,336	0.07%
2020/01/14	3	31.40	4	31.85	31.90	-1	1,321	-0.08%
2020/01/13	1	30.70	4	30.49	31.00	-3	1,251	-0.24%
2020/01/10	5	30.22	5	30.20	30.20	0	1,238	0.00%
2020/01/09	13	30.41	17	30.22	30.20	-4	1,235	-0.32%
2020/01/08	38	30.46	40	30.30	30.30	-2	1,225	-0.16%
2020/01/07	0	0.00	4	29.80	30.10	-4	1,213	-0.33%
2020/01/06	15	30.42	0	0.00	30.10	15	1,203	1.25%
2020/01/02	0	0.00	1	31.00	31.20	-1	1,182	-0.08%
2019/12/26	0.3	30.45	3	30.60	30.50	-2.7	1,128	-0.24%
2019/12/25	8.2	31.08	22	31.40	30.90	-13.8	1,123	-1.23%
2019/12/24	18.5	30.67	4	30.95	30.95	14.5	1,080	1.35%
2019/12/19	10	31.30	0	0.00	30.55	10	1,041	0.96%
2019/12/18	11	30.09	9	30.06	30.00	2	995	0.20%
2019/12/17	16	30.46	14	30.45	30.40	2	956	0.21%
2019/12/16	14	32.81	12	32.92	32.35	2	875	0.23%
2019/12/13	13	31.34	11	31.12	31.50	2	744	0.27%
2019/12/12	3	30.68	3	31.10	30.50	0	643	0.00%
2019/12/11	9	31.19	33	31.47	32.10	-24	519	-4.62%
2019/12/10	0	0.00	1	28.50	29.20	-1	326	-0.31%
2019/12/09	0	0.00	2	26.60	26.55	-2	243	-0.82%
2019/12/06	0	0.00	1	26.30	26.25	-1	244	-0.41%
2019/12/02	2	26.35	1	25.80	26.35	1	242	0.41%
2019/11/29	7	26.09	5	25.88	25.70	2	239	0.84%
2019/11/22	0	0.00	1	25.05	24.90	-1	230	-0.43%
2019/11/20	1	25.20	2	25.20	25.20	-1	237	-0.42%
2019/11/18	3	25.00	1	25.10	25.10	2	253	0.79%
2019/11/15	0	0.00	0.2	24.70	24.80	-0.2	255	-0.08%
2019/09/26	0	0.00	2	25.50	25.50	-2	516	-0.39%
2019/09/18	0.1	25.50	0	0.00	25.60	0.1	509	0.02%
2019/09/10	1	24.70	0	0.00	24.95	1	505	0.20%
2019/08/08	2.1	24.90	1	25.10	25.05	1.1	428	0.26%
2019/08/06	0	0.00	20	26.95	27.45	-20	359	-5.57%
2019/08/01	0	0.00	1	28.55	28.45	-1	350	-0.29%
2019/07/30	8	28.95	28	29.23	28.90	-20	345	-5.79%
2019/07/29	18	29.63	0	0.00	29.50	18	332	5.42%
2019/07/26	2	29.30	1	29.70	29.35	1	316	0.32%
2019/07/25	1	29.05	1	29.00	29.15	0	296	0.00%
2019/07/24	0	0.00	1	29.10	28.95	-1	287	-0.35%
2019/07/22	3	28.47	0	0.00	28.40	3	264	1.13%
2019/07/15	0	0.00	10	29.80	29.80	-10	225	-4.43%
2019/07/11	4	28.70	1	28.70	28.60	3	195	1.53%
2019/07/10	0	0.00	1	28.20	28.25	-1	188	-0.53%
2019/07/08	2	27.75	0	0.00	27.70	2	193	1.04%
2019/07/05	1	27.90	0	0.00	27.95	1	195	0.51%
2019/07/04	2	27.70	0	0.00	27.75	2	198	1.01%
2019/07/02	4	27.60	55	27.78	27.65	-51	202	-25.15%
2019/05/31	0	0.00	1	26.70	26.50	-1	288	-0.35%
2019/05/29	0	0.00	3	26.30	26.25	-3	293	-1.02%
2019/05/28	0	0.00	8	26.30	26.35	-8	295	-2.71%
2019/05/23	0	0.00	8	26.30	26.30	-8	319	-2.50%
2019/05/17	1	26.40	0	0.00	26.10	1	408	0.24%
2019/05/13	1	26.10	0	0.00	26.20	1	424	0.24%
2019/05/10	0	0.00	7	26.80	26.45	-7	427	-1.64%
2019/05/09	1	26.75	1	27.05	26.80	0	429	0.00%
2019/05/06	0	0.00	2	27.15	27.15	-2	439	-0.46%
2019/05/02	5	27.31	0	0.00	27.40	5	459	1.09%
2019/04/18	5	27.55	0	0.00	27.70	5	697	0.72%
2019/04/15	33	27.44	0	0.00	27.30	33	698	4.73%
2019/04/12	20	27.79	0	0.00	27.70	20	690	2.90%
2019/04/11	0	0.00	7.6	28.19	28.20	-7.6	687	-1.10%
2019/04/08	0	0.00	11	28.20	28.05	-11	689	-1.60%
2019/03/27	16	28.56	12	28.65	28.65	4	721	0.55%
2019/03/25	9	27.75	0	0.00	28.15	9	712	1.26%
2019/03/22	0	0.00	8	28.05	28.05	-8	712	-1.12%
2019/03/11	2	27.30	0	0.00	27.55	2	702	0.28%
2019/03/07	0	0.00	1	27.10	27.00	-1	700	-0.14%
2019/03/06	1	27.50	0	0.00	27.30	1	705	0.14%
2019/02/25	8	27.75	0	0.00	27.70	8	687	1.16%
2019/02/22	16	28.07	0	0.00	28.05	16	680	2.35%
2019/02/21	11	28.45	0	0.00	28.45	11	671	1.64%
2019/02/20	43	27.98	8	28.30	28.50	35	657	5.33%
2019/02/19	18	27.00	0	0.00	29.00	18	630	2.86%
2019/02/14	5	26.30	0	0.00	26.20	5	576	0.87%
2019/02/11	3	26.40	0	0.00	25.50	3	561	0.53%
2019/01/29	2	26.40	0	0.00	26.20	2	552	0.36%
2019/01/23	16	27.30	0	0.00	27.10	16	530	3.02%
2019/01/17	11	27.88	0	0.00	27.20	11	480	2.29%
2019/01/16	0	0.00	3	27.55	28.70	-3	463	-0.65%
2019/01/15	1	27.55	1	27.50	27.50	0	434	0.00%
2019/01/14	9	28.92	2	28.68	28.50	7	401	1.74%