致伸 (4915)-元大-屏南券商分點個股進出

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－元大-屏南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南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
2024/06/18	6	112.58	6	114.33	114.00	0	6,064	0.00%
2024/06/17	1	110.50	3	110.50	112.50	-2	6,211	-0.03%
2024/06/14	3	110.00	0	0.00	110.00	3	6,366	0.05%
2024/06/13	0	0.00	4	112.25	110.50	-4	6,398	-0.06%
2024/06/12	0	0.00	10	111.50	110.00	-10	6,366	-0.16%
2024/06/11	0	0.00	3	108.00	107.50	-3	6,387	-0.05%
2024/06/06	0	0.00	1	108.50	108.00	-1	6,393	-0.02%
2024/06/05	5	111.00	2.2	109.65	110.00	2.9	6,321	0.05%
2024/06/04	2	107.00	0	0.00	107.00	2	6,316	0.03%
2024/06/03	10	102.00	0	0.00	104.00	10	6,252	0.16%
2024/05/31	5	103.40	4	104.50	101.00	1	6,226	0.02%
2024/05/30	2	98.00	0	0.00	99.30	2	6,117	0.03%
2024/05/29	0	0.00	1	96.60	96.80	-1	6,139	-0.02%
2024/05/28	0	0.00	1	96.00	96.60	-1	6,183	-0.02%
2024/05/23	1	94.00	1	94.10	93.90	0	6,276	0.00%
2024/05/22	0	0.00	2	96.10	96.40	-2	6,265	-0.03%
2024/05/21	1	94.60	2	95.30	93.70	-1	6,315	-0.02%
2024/05/17	2	92.50	12	93.07	92.50	-10	6,193	-0.16%
2024/05/16	0	0.00	1	94.50	95.20	-1	6,186	-0.02%
2024/05/10	2	94.10	1	94.10	94.90	1	6,168	0.02%
2024/05/09	0	0.00	2	97.85	96.00	-2	6,135	-0.03%
2024/05/08	0	0.00	3	99.50	99.20	-3	6,069	-0.05%
2024/05/07	0	0.00	0.2	94.80	96.20	-0.2	5,972	0.00%
2024/05/02	0.2	97.20	11.1	96.56	94.60	-10.9	5,742	-0.19%
2024/04/30	4	97.20	0	97.50	97.00	4	5,565	0.07%
2024/04/29	1	88.40	2	89.05	89.10	-1	5,238	-0.02%
2024/04/25	2	85.60	1	86.00	85.50	1	5,202	0.02%
2024/04/23	1	87.50	5	87.40	88.00	-4	5,167	-0.08%
2024/04/22	0	0.00	2	86.20	85.80	-2	5,116	-0.04%
2024/04/19	0	0.00	0	86.80	85.40	0	5,068	0.00%
2024/04/18	0	0.00	2	86.00	87.00	-2	4,989	-0.04%
2024/04/17	0	0.00	7	84.84	85.30	-7	4,938	-0.14%
2024/04/16	3	84.80	1.1	84.50	84.70	2	4,932	0.04%
2024/04/12	2	85.35	2	86.10	85.00	0	4,934	0.00%
2024/04/11	0	0.00	2	85.80	86.80	-2	4,916	-0.04%
2024/04/02	1	83.10	1	82.70	82.70	0	4,986	0.00%
2024/04/01	3	83.50	0	0.00	82.70	3	5,017	0.06%
2024/03/29	7	83.34	0	0.00	83.70	7	4,986	0.14%
2024/03/28	4	86.60	3.4	87.74	85.80	0.6	4,785	0.01%
2024/03/27	0.1	85.70	11	84.52	85.20	-11	4,614	-0.24%
2024/03/26	7	81.14	1	83.00	82.10	6	4,584	0.13%
2024/03/25	3	82.33	4	82.55	82.80	-1	4,669	-0.02%
2024/03/22	6	84.63	2	86.20	84.50	4	4,739	0.08%
2024/03/21	1.1	86.14	5.3	85.36	86.70	-4.3	4,831	-0.09%
2024/03/20	2	86.40	27	87.12	85.50	-25	4,867	-0.51%
2024/03/19	11	85.10	17	84.33	85.00	-6	4,775	-0.13%
2024/03/18	2	79.85	2	80.65	80.20	0	4,679	0.00%
2024/03/15	0	0.00	0.1	78.90	78.70	-0.1	4,653	0.00%
2024/03/14	0	0.00	5	79.70	79.50	-5	4,607	-0.11%
2024/03/13	2	80.00	5	79.20	78.70	-3	4,524	-0.07%
2024/03/12	0	0.00	14	76.80	77.50	-14	4,410	-0.32%
2024/03/11	0	0.00	1	74.60	74.60	-1	4,378	-0.02%
2024/03/08	7	74.66	3	74.50	73.30	4	4,365	0.09%
2024/03/07	2	76.40	3	75.87	75.80	-1	4,238	-0.02%
2024/03/06	2	76.30	4	75.90	76.90	-2	4,203	-0.05%
2024/03/05	1	75.00	2	76.05	76.80	-1	4,210	-0.02%
2024/03/04	4	75.78	4	74.63	75.70	0	4,155	0.00%
2024/02/29	2	72.80	0	0.00	72.80	2	4,014	0.05%
2024/02/27	6	71.55	0	0.00	72.00	6	3,969	0.15%
2024/02/26	2.2	71.90	2	71.80	72.00	0.2	3,924	0.00%
2024/02/23	6	72.00	0	0.00	72.40	6	3,887	0.15%
2024/02/22	4	70.93	35	71.62	71.20	-31	3,832	-0.81%
2024/02/21	8	69.30	8	70.01	68.90	0	3,686	0.00%
2024/02/20	9	68.99	0	69.10	68.90	9	3,651	0.25%
2024/02/19	7	68.84	1	69.10	69.10	6	3,650	0.16%
2024/02/16	0.2	68.69	1	68.60	68.30	-0.8	3,645	-0.02%
2024/02/15	2.3	68.10	46.2	67.79	68.50	-43.9	3,661	-1.20%
2024/02/05	0	0.00	2	66.40	66.60	-2	3,579	-0.06%
2024/02/01	0	0.00	0	66.50	66.50	0	3,653	0.00%
2024/01/30	6	65.85	1	66.00	65.80	5	3,775	0.13%
2024/01/29	0	0.00	12	66.55	66.70	-12	3,831	-0.31%
2024/01/22	2	65.15	4	64.95	64.80	-2	4,254	-0.05%
2024/01/19	2	65.10	0	0.00	65.20	2	4,249	0.05%
2024/01/18	3	64.60	0	0.00	64.80	3	4,279	0.07%
2024/01/17	7	65.56	0	0.00	65.30	7	4,274	0.16%
2024/01/11	3	64.90	0	0.00	65.00	3	4,394	0.07%
2024/01/10	0	0.00	3	65.80	65.60	-3	4,427	-0.07%
2024/01/08	24	64.89	0	0.00	65.50	24	4,407	0.54%
2024/01/05	4	66.35	0	0.00	66.40	4	4,324	0.09%
2024/01/04	6	66.45	0	0.00	67.20	6	4,322	0.14%
2024/01/03	0	0.00	4	67.20	67.20	-4	4,297	-0.09%
2024/01/02	10	67.40	27	68.29	67.50	-17	4,282	-0.40%
2023/12/29	0	0.00	13	67.54	67.70	-13	4,260	-0.31%
2023/12/28	0	0.00	16	66.90	67.10	-16	4,221	-0.38%
2023/12/27	6	65.55	1	66.00	66.40	5	4,208	0.12%
2023/12/22	26	65.73	3	65.83	65.70	23	4,124	0.56%
2023/12/21	21.2	66.05	3	66.40	66.20	18.2	4,084	0.45%
2023/12/20	1	65.60	13	66.98	67.10	-12	4,009	-0.30%
2023/12/19	19	66.04	6	66.57	65.90	13	3,879	0.34%
2023/12/18	4	66.60	14.1	67.41	66.60	-10.1	3,773	-0.27%
2023/12/15	11	66.79	12.1	67.58	66.20	-1.1	3,702	-0.03%
2023/12/14	3	65.40	18.1	66.60	66.80	-15.1	3,588	-0.42%
2023/12/13	11	64.78	18.1	65.15	65.70	-7.1	3,517	-0.20%
2023/12/12	10	64.20	7	64.40	64.20	3	3,520	0.09%
2023/12/11	5	63.50	0	0.00	63.50	5	3,570	0.14%
2023/12/08	7	63.80	0	0.00	63.80	7	3,727	0.19%
2023/12/06	9	63.97	5	64.10	63.90	4	4,072	0.10%
2023/12/05	1	64.60	0	0.00	64.70	1	4,088	0.02%
2023/12/04	12	64.78	0	0.00	64.80	12	4,222	0.28%
2023/12/01	0	0.00	1	65.20	65.20	-1	4,303	-0.02%
2023/11/30	12	64.60	1	65.10	64.50	11	4,396	0.25%
2023/11/29	0	0.00	5	65.60	65.50	-5	4,342	-0.12%
2023/11/28	1	64.40	0	65.00	65.10	1	4,353	0.02%
2023/11/27	0	0.00	4	64.50	64.40	-4	4,359	-0.09%
2023/11/21	0	0.00	2	64.45	64.10	-2	4,436	-0.05%
2023/11/16	6	63.75	0	0.00	63.80	6	4,407	0.14%
2023/11/15	2	63.55	3	63.57	63.70	-1	4,398	-0.02%
2023/11/14	3	63.97	1	64.00	63.70	2	4,358	0.05%
2023/11/10	5	64.14	4	64.50	64.30	1	4,368	0.02%
2023/11/09	5	63.66	0	0.00	64.00	5	4,355	0.11%
2023/11/08	1	64.60	11	64.52	64.30	-10	4,333	-0.23%
2023/11/07	40	63.44	0	0.00	63.40	40	4,293	0.93%
2023/11/06	0	0.00	1	63.72	64.60	-1	4,229	-0.02%
2023/11/03	4.1	62.68	1	63.30	63.30	3.1	4,184	0.07%
2023/11/02	3	62.40	0	0.00	63.10	3	4,161	0.07%
2023/11/01	16.1	62.99	1	63.80	62.40	15.1	4,091	0.37%
2023/10/30	0	0.00	1	69.70	70.00	-1	3,906	-0.03%
2023/10/26	1	69.10	0	0.00	69.00	1	4,012	0.02%
2023/10/25	0	0.00	2.1	70.99	70.70	-2.1	4,103	-0.05%
2023/10/24	0	0.00	1	72.10	70.50	-1	4,120	-0.02%
2023/10/23	0	0.00	5	69.00	70.20	-5	4,025	-0.12%
2023/10/18	2	69.80	0	0.00	70.00	2	4,099	0.05%
2023/10/16	0	0.00	4	70.13	69.90	-4	4,098	-0.10%
2023/10/13	0	0.00	1	72.30	71.70	-1	4,124	-0.02%
2023/10/12	1	71.30	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	0	71.50	71.20	0	4,123	0.00%
2023/10/06	1	70.70	0	0.00	70.00	1	4,156	0.02%
2023/10/05	0	0.00	3	70.87	71.00	-3	4,178	-0.07%
2023/10/04	2	69.40	1	68.83	69.30	1	4,164	0.02%
2023/10/03	1	69.70	1	69.31	69.50	0	4,146	0.00%
2023/10/02	1	69.60	2.5	69.06	69.10	-1.5	4,167	-0.04%
2023/09/26	0	0.00	1	70.60	70.20	-1	4,428	-0.02%
2023/09/25	1	71.10	10.1	71.50	71.70	-9.1	4,468	-0.20%
2023/09/22	1	69.70	0	0.00	70.30	1	4,495	0.02%
2023/09/21	1	70.10	1	70.10	70.00	0	4,626	0.00%
2023/09/20	1	71.60	2	71.40	70.90	-1	4,615	-0.02%
2023/09/18	1	72.50	1	72.52	72.30	0	4,483	0.00%
2023/09/15	0	0.00	4	72.31	71.90	-4	4,428	-0.09%
2023/09/14	2	72.00	25	72.16	71.80	-23	4,349	-0.53%
2023/09/13	6	71.48	8.1	72.07	71.70	-2.1	4,260	-0.05%
2023/09/12	6	70.45	18.3	70.85	70.40	-12.3	4,110	-0.30%
2023/09/08	0	67.70	1	68.70	68.30	-1	3,782	-0.03%
2023/09/07	2	69.10	7.1	68.51	68.30	-5.1	3,796	-0.13%
2023/09/06	3	67.33	14	68.16	68.00	-11	3,658	-0.30%
2023/09/05	0	0.00	2.1	67.69	67.80	-2.1	3,589	-0.06%
2023/09/04	0	0.00	8	66.25	65.80	-8	3,513	-0.23%
2023/08/31	0	0.00	3	66.30	66.30	-3	3,556	-0.08%
2023/08/30	2	65.70	0	66.00	65.90	2	3,579	0.05%
2023/08/28	0.5	65.00	0	0.00	64.40	0.5	3,572	0.01%
2023/08/25	0	0.00	0.1	64.94	65.20	-0.1	3,587	0.00%
2023/08/24	1	65.10	0.1	64.45	64.80	0.9	3,597	0.03%
2023/08/23	0	0.00	0	64.50	64.50	0	3,630	0.00%
2023/08/22	5	64.00	0	0.00	63.90	5	3,721	0.13%
2023/08/21	0	0.00	1.1	64.35	64.10	-1.1	3,866	-0.03%
2023/08/17	0	0.00	0	64.50	64.50	0	3,928	0.00%
2023/08/16	0	0.00	3.1	64.37	64.50	-3.1	3,929	-0.08%
2023/08/14	2.1	62.00	4	62.10	61.90	-1.9	3,906	-0.05%
2023/08/11	0	62.80	0	0.00	62.80	0	3,924	0.00%
2023/08/10	1	63.40	2	63.40	63.30	-1	3,934	-0.03%
2023/08/09	1	63.90	0	0.00	63.90	1	3,923	0.03%
2023/08/08	2.1	63.20	2	63.30	63.60	0.1	3,916	0.00%
2023/08/07	1	64.60	0	0.00	64.60	1	3,912	0.03%
2023/08/04	1	63.21	0	0.00	63.30	1	3,897	0.03%
2023/08/02	18.1	64.87	1	63.80	64.00	17.1	3,880	0.44%
2023/08/01	1	65.20	0	0.00	65.90	1	3,874	0.03%
2023/07/31	8	64.90	1	64.70	64.50	7	3,913	0.18%
2023/07/28	1	65.80	10.1	66.00	66.00	-9.1	3,870	-0.24%
2023/07/27	1	64.60	0	0.00	64.40	1	3,885	0.03%
2023/07/26	0	0.00	1	64.80	64.70	-1	3,849	-0.03%
2023/07/21	0	0.00	22	63.67	64.40	-22	3,803	-0.58%
2023/07/20	0.1	63.00	0	0.00	63.40	0.1	3,723	0.00%
2023/07/19	1.1	63.50	0	0.00	62.90	1.1	3,724	0.03%
2023/07/18	0.2	64.45	0	0.00	64.60	0.2	3,711	0.01%
2023/07/14	0	0.00	1	63.40	63.60	-1	3,723	-0.03%
2023/07/12	0.1	62.40	0	0.00	62.90	0.1	3,709	0.00%
2023/07/11	0	0.00	0	62.00	62.00	0	3,679	0.00%
2023/07/10	0.1	60.70	0	0.00	60.50	0.1	3,681	0.00%
2023/07/06	2	62.25	1	61.60	61.70	1	3,673	0.03%
2023/07/05	1	62.20	5	62.50	63.00	-4	3,596	-0.11%
2023/07/04	1.3	61.33	0	0.00	61.40	1.3	3,530	0.04%
2023/07/03	29.3	66.15	0	0.00	65.90	29.3	3,373	0.87%
2023/06/30	2.1	65.56	0	0.00	65.80	2.1	3,307	0.06%
2023/06/29	0	0.00	2.1	67.51	65.80	-2.1	3,259	-0.06%
2023/06/28	1	65.00	0	65.60	65.50	1	3,103	0.03%
2023/06/27	0	64.00	0	0.00	64.50	0	3,082	0.00%
2023/06/26	0	64.70	0	0.00	64.60	0	3,075	0.00%
2023/06/21	2	65.40	21	65.69	65.90	-19	3,081	-0.62%
2023/06/20	0	0.00	10.1	64.90	65.00	-10.1	3,106	-0.33%
2023/06/13	0	0.00	20	65.40	66.30	-20	3,252	-0.62%
2023/06/09	0	0.00	4	65.25	65.40	-4	3,219	-0.12%
2023/06/07	1	64.30	0	0.00	64.50	1	3,259	0.03%
2023/06/06	10	64.60	0.1	64.00	64.60	10	3,312	0.30%
2023/06/05	11	65.43	1	65.70	65.40	10	3,279	0.30%
2023/06/02	0	0.00	32	64.60	64.50	-32	3,338	-0.96%
2023/06/01	0	0.00	0.1	64.80	64.70	-0.1	3,416	0.00%
2023/05/31	0.1	63.97	0	0.00	64.60	0.1	3,537	0.00%
2023/05/30	0.1	64.20	0	0.00	64.00	0.1	3,695	0.00%
2023/05/29	20.1	64.10	0	0.00	64.40	20.1	3,896	0.51%
2023/05/26	1.1	64.11	11	64.21	64.10	-10	3,999	-0.25%
2023/05/25	5	64.54	2.1	64.39	64.60	2.9	3,927	0.07%
2023/05/24	0	0.00	2	62.60	62.70	-2	3,816	-0.05%
2023/05/23	13.1	63.32	0	0.00	63.40	13.1	3,802	0.34%
2023/05/17	20	62.93	0	63.10	62.60	20	3,832	0.52%
2023/05/15	2	61.40	0	0.00	61.70	2	3,781	0.05%
2023/05/12	0	61.10	0	0.00	61.80	0	3,888	0.00%
2023/05/11	0.1	61.60	0	0.00	60.80	0.1	3,938	0.00%
2023/05/08	0	0.00	6	61.92	61.60	-6	3,971	-0.15%
2023/05/05	2.1	62.22	3	62.80	62.50	-0.9	4,006	-0.02%
2023/05/04	5	62.40	2	62.50	62.20	3	3,977	0.08%
2023/05/03	3	61.73	3.3	62.92	62.50	-0.3	4,012	-0.01%
2023/05/02	1	60.40	0	0.00	60.60	1	3,946	0.03%
2023/04/26	1	58.70	0	0.00	58.80	1	3,982	0.03%
2023/04/25	5	59.00	0	0.00	58.90	5	3,991	0.13%
2023/04/24	0	0.00	2	60.00	59.90	-2	3,977	-0.05%
2023/04/21	5	59.80	0	0.00	59.80	5	3,965	0.13%
2023/04/20	2.1	61.04	2	60.70	60.50	0.1	3,968	0.00%
2023/04/19	0.2	61.87	0	0.00	61.40	0.2	3,951	0.00%
2023/04/11	0.1	60.84	0	0.00	60.70	0.1	3,841	0.00%
2023/04/07	1	61.10	1	60.80	60.40	0	3,821	0.00%
2023/04/06	0	60.50	0	0.00	61.00	0	3,809	0.00%
2023/03/29	0	60.60	0	0.00	60.80	0	3,865	0.00%
2023/03/27	1	61.60	1	61.50	61.30	0	3,941	0.00%
2023/03/24	0	0.00	5	61.48	61.20	-5	3,943	-0.13%
2023/03/23	0	61.00	1	61.40	61.50	-1	3,967	-0.02%
2023/03/22	1	60.80	1	60.70	61.00	0	3,959	0.00%
2023/03/21	0	60.90	6	60.67	60.80	-6	4,037	-0.15%
2023/03/17	0	59.30	0	0.00	59.50	0	4,114	0.00%
2023/03/16	1.1	60.20	1	60.00	59.30	0.1	4,099	0.00%
2023/03/15	0.1	61.30	1.2	61.30	60.70	-1.1	4,078	-0.03%
2023/03/14	1	61.40	2	61.45	61.00	-1	4,117	-0.02%
2023/03/13	0.1	61.50	2	61.60	61.80	-2	4,171	-0.05%
2023/03/10	7	61.44	13	61.30	61.60	-6	4,244	-0.14%
2023/03/09	2	62.69	2	62.25	62.30	0	4,331	0.00%
2023/03/08	0.1	62.50	0	0.00	62.80	0.1	4,351	0.00%
2023/03/07	2	62.50	1	62.50	62.30	1	4,460	0.02%
2023/03/06	10	62.63	4	62.50	62.40	6	4,434	0.14%
2023/03/03	4.2	62.07	0	0.00	62.00	4.2	4,488	0.09%
2023/03/02	14	61.46	16	61.56	62.70	-2	4,582	-0.04%
2023/03/01	4	58.20	33	61.00	61.00	-29	4,677	-0.62%
2023/02/24	2	59.85	8	59.75	59.70	-6	4,599	-0.13%
2023/02/23	2	58.50	0	0.00	58.20	2	4,526	0.04%
2023/02/22	3	58.23	0	0.00	58.10	3	4,701	0.06%
2023/02/21	1	59.30	0	0.00	59.00	1	4,795	0.02%
2023/02/20	2	59.05	30	59.30	59.20	-28	4,865	-0.58%
2023/02/16	5	58.50	11	58.70	58.50	-6	5,127	-0.12%
2023/02/15	0	0.00	1	58.90	59.00	-1	5,358	-0.02%
2023/02/10	3	58.40	1	59.00	58.10	2	5,676	0.04%
2023/02/09	18	59.12	1	59.30	59.30	17	5,673	0.30%
2023/02/08	1	58.50	0	0.00	58.50	1	5,727	0.02%
2023/02/07	0	0.00	2	58.20	58.60	-2	5,831	-0.03%
2023/02/06	6	58.70	1	58.70	58.70	5	5,979	0.08%
2023/02/03	1	59.10	8	59.41	59.70	-7	6,177	-0.11%
2023/02/02	1	59.00	2	58.95	59.10	-1	6,313	-0.02%
2023/02/01	0.2	58.40	3	58.30	58.50	-2.8	6,371	-0.04%
2023/01/31	3	57.53	22	58.39	57.50	-19	6,330	-0.30%
2023/01/30	0	0.00	2	57.15	57.00	-2	6,281	-0.03%
2023/01/12	0	0.00	19	56.92	57.20	-19	6,403	-0.30%
2023/01/11	1	56.70	1	56.80	56.70	0	6,406	0.00%
2023/01/10	1	57.00	0	0.00	57.00	1	6,435	0.02%
2023/01/09	3	57.10	0	0.00	57.10	3	6,421	0.05%
2023/01/06	0	0.00	5	57.20	57.00	-5	6,442	-0.08%
2023/01/05	2	56.70	9	56.78	56.60	-7	6,443	-0.11%
2022/12/30	1	55.70	0	0.00	55.50	1	6,521	0.02%
2022/12/27	1	55.20	1	55.30	55.40	0	6,715	0.00%
2022/12/26	0	0.00	1	55.30	55.10	-1	6,822	-0.01%
2022/12/23	1	54.50	3	54.60	55.10	-2	6,882	-0.03%
2022/12/21	1	56.40	1	56.20	55.90	0	6,928	0.00%
2022/12/20	10	56.18	0	0.00	55.20	10	6,955	0.14%
2022/12/19	2	57.30	0	0.00	57.60	2	6,889	0.03%
2022/12/16	1	57.30	2	57.20	57.40	-1	6,907	-0.01%
2022/12/15	0	0.00	20	58.00	58.30	-20	6,888	-0.29%
2022/12/13	44	58.14	0	0.00	57.40	44	6,803	0.65%
2022/12/12	3	56.97	0	0.00	57.60	3	6,701	0.04%
2022/12/09	2	57.55	0	0.00	57.80	2	6,669	0.03%
2022/12/08	3	57.40	0	0.00	57.70	3	6,649	0.05%
2022/12/07	0	0.00	2	57.75	57.20	-2	6,615	-0.03%
2022/12/06	1	57.60	0	0.00	57.20	1	6,594	0.02%
2022/12/05	3	58.00	1	57.90	57.80	2	6,615	0.03%
2022/12/02	3	58.40	2	58.35	58.30	1	6,686	0.01%
2022/12/01	7	58.23	2	58.25	58.00	5	6,595	0.08%
2022/11/30	2	57.30	2	57.30	57.70	0	6,517	0.00%
2022/11/29	20	56.86	0	0.00	56.70	20	6,446	0.31%
2022/11/28	2	57.65	2	57.80	57.40	0	6,312	0.00%
2022/11/25	3	58.33	13	58.48	57.80	-10	6,251	-0.16%
2022/11/24	29	57.65	3.2	57.46	58.20	25.8	6,154	0.42%
2022/11/23	20	58.06	6.1	58.53	58.20	13.9	5,985	0.23%
2022/11/22	1.1	56.61	2	56.80	56.70	-1	5,716	-0.02%
2022/11/21	0	0.00	5	56.56	56.20	-5	5,601	-0.09%
2022/11/18	9	56.27	33	55.60	55.50	-24	5,542	-0.43%
2022/11/17	6	56.27	7	56.60	56.90	-1	5,371	-0.02%
2022/11/16	0.1	55.80	28	55.47	55.70	-27.9	5,318	-0.52%
2022/11/15	20	55.87	5	55.66	55.80	15	5,260	0.29%
2022/11/14	12	55.43	14	55.27	55.60	-2	5,186	-0.04%
2022/11/11	22	54.64	6	55.42	54.50	16	5,120	0.31%
2022/11/10	1	53.50	0	0.00	53.00	1	4,940	0.02%
2022/11/09	2	53.90	5	54.12	54.10	-3	4,854	-0.06%
2022/11/08	14	54.68	3	54.43	53.90	11	4,775	0.23%
2022/11/07	1.1	55.02	4	55.13	55.10	-2.9	4,676	-0.06%
2022/11/04	4	54.15	0	0.00	54.00	4	4,657	0.09%
2022/11/03	8	54.79	4	54.80	54.90	4	4,634	0.09%
2022/11/02	15	54.29	7	54.27	54.50	8	4,583	0.17%
2022/11/01	16	53.33	1	53.30	53.20	15	4,436	0.34%
2022/10/31	11	54.67	6	54.47	54.10	5	4,267	0.12%
2022/10/28	6	55.38	2	54.70	54.60	4	4,116	0.10%
2022/10/27	2	55.20	2	55.60	55.50	0	4,081	0.00%
2022/10/26	0	54.70	2	54.70	54.40	-2	4,173	-0.05%
2022/10/25	3	55.23	4	55.30	54.70	-1	4,335	-0.02%
2022/10/21	2	56.70	0	0.00	56.60	2	4,890	0.04%
2022/10/20	1	57.68	1	57.00	57.20	0	5,012	0.00%
2022/10/19	0	0.00	2	59.80	59.00	-2	5,105	-0.04%
2022/10/17	2	61.30	2	60.80	61.30	0	5,553	0.00%
2022/10/14	2	62.10	0	0.00	61.40	2	5,661	0.04%
2022/10/13	40	60.20	20	60.98	59.90	20	5,887	0.34%
2022/10/11	1	62.10	0	0.00	61.80	1	6,278	0.02%
2022/10/07	22	63.44	2	63.20	63.60	20	6,313	0.32%
2022/10/06	1	62.50	4	62.45	62.40	-3	6,288	-0.05%
2022/10/05	7	61.79	4	62.18	61.90	3	6,273	0.05%
2022/10/04	1	60.49	32	60.07	59.90	-31	6,223	-0.50%
2022/10/03	5	61.22	3	61.37	60.90	2	6,164	0.03%
2022/09/30	4	63.43	2	63.90	63.80	2	6,145	0.03%
2022/09/29	2	65.35	6	66.27	65.60	-4	6,167	-0.06%
2022/09/27	0	0.00	1	64.00	65.20	-1	6,202	-0.02%
2022/09/26	20	61.60	1	61.90	61.90	19	6,185	0.31%
2022/09/23	20	63.80	0	0.00	63.40	20	6,295	0.32%
2022/09/19	0	0.00	1	66.30	65.90	-1	6,802	-0.01%
2022/09/16	1	66.80	2	65.95	66.10	-1	6,856	-0.01%
2022/09/13	1	69.00	0	0.00	69.10	1	7,170	0.01%
2022/09/12	6	69.57	0	0.00	69.70	6	7,223	0.08%
2022/09/08	0	0.00	1	69.00	68.80	-1	7,282	-0.01%
2022/09/07	0	0.00	3	67.00	66.90	-3	7,243	-0.04%
2022/09/06	1	67.20	1	66.30	66.50	0	7,278	0.00%
2022/09/05	0	0.00	1	66.60	66.60	-1	7,353	-0.01%
2022/08/30	1	67.10	0	0.00	66.60	1	7,579	0.01%
2022/08/29	0	0.00	1	65.50	65.80	-1	7,629	-0.01%
2022/08/26	0	0.00	10	66.60	66.70	-10	7,661	-0.13%
2022/08/25	2	67.00	0	0.00	66.80	2	7,774	0.03%
2022/08/23	8	67.26	1	66.60	66.70	7	7,850	0.09%
2022/08/22	0	0.00	5	69.58	68.90	-5	7,861	-0.06%
2022/08/19	5	69.98	2	70.10	69.90	3	7,904	0.04%
2022/08/18	2	68.35	5	68.90	69.40	-3	8,013	-0.04%
2022/08/17	1	67.30	1	66.60	67.20	0	8,182	0.00%
2022/08/16	1	69.20	0	0.00	68.60	1	8,279	0.01%
2022/08/12	0	0.00	5	69.22	69.00	-5	8,705	-0.06%
2022/08/11	2	70.10	9	69.91	70.20	-7	8,748	-0.08%
2022/08/10	8	70.84	11	70.73	70.80	-3	8,682	-0.03%
2022/08/09	3	69.83	0	0.00	69.70	3	8,617	0.03%
2022/08/08	4	69.70	14	69.79	70.00	-10	8,597	-0.12%
2022/08/05	14	69.68	11	69.50	69.70	3	8,563	0.04%
2022/08/04	1	68.90	4	69.60	69.00	-3	8,518	-0.04%
2022/08/03	4	68.68	4	68.68	68.60	0	8,453	0.00%
2022/08/02	5	70.28	5	70.12	70.10	0	8,399	0.00%
2022/08/01	9	70.97	8	71.40	71.00	1	8,329	0.01%
2022/07/29	11	69.31	3	69.10	69.80	8	8,187	0.10%
2022/07/28	15	68.12	8	68.30	68.50	7	7,925	0.09%
2022/07/27	3	66.40	39	65.61	67.40	-36	7,758	-0.46%
2022/07/26	16	65.08	1	63.90	64.90	15	7,867	0.19%
2022/07/25	5	67.48	5	67.48	67.30	0	7,869	0.00%
2022/07/22	3	65.60	13	66.65	66.90	-10	7,719	-0.13%
2022/07/21	0	0.00	3	64.00	65.30	-3	7,550	-0.04%
2022/07/20	6	64.30	2	65.15	64.20	4	7,507	0.05%
2022/07/19	6	65.17	21.1	65.26	65.40	-15.1	7,307	-0.21%
2022/07/18	0	0.00	1	62.40	62.50	-1	7,032	-0.01%
2022/07/15	0	0.00	54	61.60	61.30	-54	7,157	-0.75%
2022/07/14	2	59.00	7	60.20	60.50	-5	7,210	-0.07%
2022/07/13	0	0.00	2	59.50	59.40	-2	7,215	-0.03%
2022/07/08	12	61.33	3	61.40	61.30	9	7,550	0.12%
2022/07/07	0	0.00	5	59.50	60.40	-5	7,559	-0.07%
2022/07/06	5	58.74	1	58.50	58.50	4	7,551	0.05%
2022/07/05	6	58.45	2	59.05	59.10	4	7,519	0.05%
2022/07/04	5	59.40	1	60.10	59.50	4	7,515	0.05%
2022/07/01	0	0.00	0	60.90	60.30	0	7,626	0.00%
2022/06/30	20	62.08	2	61.95	61.80	18	7,740	0.23%
2022/06/29	11	62.10	9	62.71	62.90	2	7,647	0.03%
2022/06/28	24	60.08	24	60.97	61.40	0	7,381	0.00%
2022/06/27	3	59.20	4	58.78	59.00	-1	7,233	-0.01%
2022/06/24	15	57.00	0	0.00	57.10	15	7,179	0.21%
2022/06/23	0	0.00	1	56.30	56.60	-1	7,130	-0.01%
2022/06/22	11	59.95	0	0.00	58.80	11	6,997	0.16%
2022/06/20	0	0.00	11	62.21	60.20	-11	6,741	-0.16%
2022/06/17	5	62.00	2	62.95	62.90	3	6,645	0.05%
2022/06/16	1	63.50	0	0.00	62.40	1	6,508	0.02%
2022/06/15	0	0.00	16	63.43	63.90	-16	6,403	-0.25%
2022/06/14	1	61.80	1	63.30	63.20	0	6,341	0.00%
2022/06/13	1	63.00	1	63.20	64.00	0	6,202	0.00%
2022/06/10	1	64.00	2	63.80	64.00	-1	6,153	-0.02%
2022/06/09	2	63.00	1	63.20	63.10	1	6,073	0.02%
2022/06/08	11	62.60	0	0.00	63.10	11	5,989	0.18%
2022/06/07	0	61.80	0	0.00	62.20	0	5,902	0.00%
2022/06/06	0	0.00	1	61.00	60.40	-1	5,809	-0.02%
2022/06/02	9	61.54	0	0.00	61.30	9	5,794	0.16%
2022/06/01	0	0.00	3	61.53	62.00	-3	5,680	-0.05%
2022/05/31	0	0.00	13	61.48	61.80	-13	5,638	-0.23%
2022/05/30	2	61.00	11	61.00	61.00	-9	5,626	-0.16%
2022/05/27	1	61.00	1	61.40	61.10	0	5,544	0.00%
2022/05/26	2	61.85	16	61.41	61.00	-14	5,480	-0.26%
2022/05/25	20	61.69	12	61.02	60.60	8	5,322	0.15%
2022/05/24	4	60.57	7	60.65	60.80	-3	5,147	-0.06%
2022/05/23	1	58.62	13	60.15	60.00	-12	4,944	-0.24%
2022/05/20	1	59.00	4	58.93	59.30	-3	4,734	-0.06%
2022/05/19	1	56.41	1	57.00	57.90	0	4,500	0.00%
2022/05/18	0	0.00	2	56.40	56.20	-2	4,418	-0.05%
2022/05/17	0	0.00	1	56.00	56.00	-1	4,431	-0.02%
2022/05/16	0	55.80	1	55.20	54.70	-1	4,462	-0.02%
2022/05/09	2	56.70	1	55.50	55.40	1	4,452	0.02%
2022/05/05	2	58.70	12.1	58.74	58.70	-10.1	4,418	-0.23%
2022/05/03	1	58.20	17	58.10	58.10	-16	4,264	-0.38%
2022/04/29	20	56.70	14	56.14	55.90	6	4,076	0.15%
2022/04/28	1	56.90	0	0.00	58.10	1	3,956	0.03%
2022/04/27	7	55.53	0	0.00	56.10	7	3,904	0.18%
2022/04/26	3	57.00	4	57.55	57.90	-1	3,839	-0.03%
2022/04/25	0	0.00	1	56.50	56.50	-1	3,770	-0.03%
2022/04/22	4.1	57.63	4.1	57.85	57.90	0.1	3,714	0.00%
2022/04/21	0	0.00	28.1	57.69	58.00	-28.1	3,677	-0.76%
2022/04/20	0	55.90	3	56.30	56.40	-3	3,549	-0.08%
2022/04/19	1	55.30	0	0.00	55.30	1	3,499	0.03%
2022/04/18	1	54.80	1	55.70	54.80	0	3,509	0.00%
2022/04/15	6	55.58	5.1	55.60	55.60	0.9	3,474	0.03%
2022/04/14	28	55.77	30	55.84	55.30	-2	3,450	-0.06%
2022/04/13	1	54.50	4	54.50	54.20	-3	3,216	-0.09%
2022/04/11	8	52.44	0	0.00	51.90	8	3,348	0.24%
2022/04/08	3	53.47	0	0.00	53.90	3	3,345	0.09%
2022/04/07	26	54.52	25	54.23	53.60	1	3,348	0.03%
2022/04/06	1	55.20	4.1	54.75	55.30	-3.1	3,239	-0.09%
2022/03/29	1	51.80	0	0.00	51.90	1	4,209	0.02%
2022/03/23	1	52.30	0	0.00	52.20	1	4,815	0.02%
2022/03/22	2	51.90	1	51.90	52.00	1	4,828	0.02%
2022/03/21	0	0.00	1	52.00	51.90	-1	4,845	-0.02%
2022/03/18	0	52.00	0	0.00	52.00	0	4,896	0.00%
2022/03/17	2	51.70	0	0.00	51.80	2	4,917	0.04%
2022/03/16	2	51.10	0	0.00	51.20	2	4,927	0.04%
2022/03/10	1	52.00	0	0.00	51.90	1	5,154	0.02%
2022/03/07	0	0.00	0.2	51.90	51.20	-0.2	5,532	0.00%
2022/03/04	0	52.20	1	52.10	52.10	-1	5,588	-0.02%
2022/03/03	1	52.00	0	0.00	52.10	1	5,638	0.02%
2022/03/01	1	52.50	0	0.00	52.90	1	5,672	0.02%
2022/02/25	4	52.30	1	52.20	52.30	3	5,733	0.05%
2022/02/24	7	52.26	0.1	52.00	51.90	7	5,792	0.12%
2022/02/23	2	53.50	6	53.50	53.50	-4	5,809	-0.07%
2022/02/22	1	53.80	0	0.00	53.60	1	5,971	0.02%
2022/02/21	1	54.40	0	0.00	54.40	1	6,396	0.02%
2022/02/18	2	54.65	0.2	54.70	54.70	1.8	6,706	0.03%
2022/02/17	0	0.00	1	54.90	54.50	-1	6,837	-0.01%
2022/02/15	2	52.75	1	52.60	52.50	1	6,932	0.01%
2022/02/14	3	52.37	0	0.00	52.40	3	6,947	0.04%
2022/02/11	1	53.60	3	53.47	53.40	-2	6,958	-0.03%
2022/02/09	3.2	53.43	0	0.00	53.90	3.2	7,000	0.05%
2022/02/08	7	55.00	0	0.00	55.00	7	6,971	0.10%
2022/02/07	2	54.85	0	0.00	54.90	2	6,971	0.03%
2022/01/26	5	52.98	0	0.00	53.20	5	6,962	0.07%
2022/01/24	0	0.00	3	53.00	54.50	-3	7,022	-0.04%
2022/01/21	0	0.00	2	54.20	54.70	-2	7,177	-0.03%
2022/01/20	2	55.20	1	55.10	55.20	1	7,121	0.01%
2022/01/18	0	0.00	5	54.84	54.80	-5	7,080	-0.07%
2022/01/14	8	54.35	2	54.30	54.30	6	7,032	0.09%
2022/01/13	5	55.70	6	56.18	55.80	-1	6,992	-0.01%
2022/01/12	0	0.00	2	54.85	55.30	-2	6,898	-0.03%
2022/01/11	7	54.54	0	0.00	54.20	7	6,829	0.10%
2022/01/10	1	55.40	0	0.00	55.60	1	6,776	0.01%
2022/01/07	5	55.08	0	0.00	55.00	5	6,737	0.07%
2022/01/05	1.1	57.31	1	57.20	57.30	0.1	6,606	0.00%
2022/01/04	25	57.80	25.4	58.06	57.70	-0.4	6,496	-0.01%
2022/01/03	0.3	56.40	6	56.27	56.00	-5.7	6,300	-0.09%
2021/12/30	3.1	56.80	0	0.00	56.70	3.1	6,236	0.05%
2021/12/29	1.3	56.92	3	57.00	57.00	-1.7	6,182	-0.03%
2021/12/28	5	57.46	0	0.00	57.20	5	6,122	0.08%
2021/12/27	1	58.00	2	57.85	57.70	-1	5,954	-0.02%
2021/12/24	2	57.00	81	57.55	56.90	-79	5,831	-1.35%
2021/12/23	43	59.04	39.1	59.67	58.40	4	5,626	0.07%
2021/12/22	20	57.51	26.1	57.03	58.00	-6.1	4,911	-0.12%
2021/12/21	2	54.80	1	55.20	54.80	1	4,452	0.02%
2021/12/20	0	0.00	5	54.40	54.70	-5	4,387	-0.11%
2021/12/17	2	53.81	3	54.10	54.20	-1	4,356	-0.02%
2021/12/16	0	0.00	1	53.50	53.70	-1	4,286	-0.02%
2021/12/14	3	52.03	2	52.40	51.90	1	4,246	0.02%
2021/12/13	1	53.40	0	0.00	53.40	1	4,192	0.02%
2021/12/10	0	0.00	1	54.00	54.00	-1	4,173	-0.02%
2021/12/09	6	54.27	1	53.60	53.60	5	4,164	0.12%
2021/12/08	3	54.80	4	55.00	54.80	-1	4,123	-0.02%
2021/12/07	38	54.37	30	53.90	54.40	8	4,049	0.20%
2021/12/06	2	53.65	0	0.00	53.50	2	3,944	0.05%
2021/12/03	3	53.83	2	53.85	53.70	1	3,928	0.03%
2021/12/02	1	54.20	0	0.00	53.60	1	3,890	0.03%
2021/12/01	13.1	54.43	5	54.84	55.10	8.1	3,798	0.21%
2021/11/29	1	51.20	0	0.00	52.10	1	3,378	0.03%
2021/11/26	3	52.70	92	52.20	52.00	-89	3,320	-2.68%
2021/11/25	1	53.80	1	54.10	53.60	0	3,262	0.00%
2021/11/24	7	53.76	0	0.00	53.60	7	3,213	0.22%
2021/11/23	6	54.55	5	54.02	53.70	1	3,138	0.03%
2021/11/22	4	55.70	3	55.27	55.10	1	3,042	0.03%
2021/11/19	95	56.15	17	55.83	55.50	78	2,957	2.64%
2021/11/18	62	57.85	37	58.32	57.30	25	2,801	0.89%
2021/11/17	108	56.08	45	56.18	56.10	63	2,335	2.70%	大買/
2021/11/16	4	53.30	4	53.48	53.60	0	2,031	0.00%
2021/11/15	6	52.80	4	52.13	53.50	2	1,902	0.11%
2021/11/12	2	50.35	0	0.00	50.30	2	1,780	0.11%
2021/11/11	0	0.00	1	50.10	50.10	-1	1,772	-0.06%
2021/11/09	3	50.08	0	0.00	49.70	3	1,743	0.17%
2021/11/08	3	50.17	0	0.00	50.00	3	1,708	0.18%
2021/11/05	4	49.89	0	0.00	50.00	4	1,711	0.23%
2021/11/04	2	50.10	0	0.00	50.30	2	1,707	0.12%
2021/11/03	14	50.39	0	0.00	50.30	14	1,778	0.79%
2021/11/02	3	51.10	2	51.25	50.40	1	1,821	0.05%
2021/11/01	10	51.58	0	0.00	51.90	10	1,836	0.54%
2021/10/29	5	52.10	6	51.83	51.50	-1	1,822	-0.05%
2021/10/28	2	50.60	0	0.00	50.80	2	1,693	0.12%
2021/10/22	1	51.30	0	0.00	51.10	1	2,402	0.04%
2021/10/21	0	0.00	1	51.50	51.20	-1	2,443	-0.04%
2021/10/07	0	0.00	1	50.60	50.30	-1	2,708	-0.04%
2021/10/05	3	49.25	0	0.00	50.10	3	2,735	0.11%
2021/10/04	0	0.00	1	49.75	49.70	-1	2,742	-0.04%
2021/10/01	1	49.80	0	0.00	49.85	1	2,756	0.04%
2021/09/30	1	51.00	1	50.70	51.30	0	2,751	0.00%
2021/09/29	4	50.18	0	0.00	50.80	4	2,758	0.14%
2021/09/27	1	51.60	0	0.00	51.50	1	2,793	0.04%
2021/09/24	0	0.00	1	51.80	51.50	-1	2,814	-0.04%
2021/09/23	1	50.80	0	0.00	50.90	1	2,856	0.04%
2021/09/17	0	0.00	13	50.87	51.40	-13	2,930	-0.44%
2021/09/15	1	50.00	0	0.00	50.20	1	2,991	0.03%
2021/09/14	2	50.55	1	50.50	50.50	1	3,010	0.03%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/07	1	51.10	0	0.00	51.10	1	3,036	0.03%
2021/09/06	0	0.00	38	52.00	51.40	-38	3,038	-1.25%
2021/09/03	0	0.00	10	52.40	51.90	-10	3,037	-0.33%
2021/08/31	7	52.20	0	0.00	52.00	7	3,017	0.23%
2021/08/30	1	52.80	0	0.00	52.80	1	3,012	0.03%
2021/08/27	2	52.35	1	52.50	52.10	1	3,013	0.03%
2021/08/24	5	51.50	0	0.00	51.20	5	3,068	0.16%
2021/08/23	0	0.00	1	50.50	50.70	-1	3,057	-0.03%
2021/08/20	0	0.00	2	49.40	49.10	-2	3,067	-0.07%
2021/08/18	1	48.00	1	49.50	49.70	0	3,078	0.00%
2021/08/17	1	49.00	0	0.00	49.05	1	3,072	0.03%
2021/08/16	1	50.80	0	0.00	50.50	1	3,060	0.03%
2021/08/13	1	51.30	0	0.00	50.80	1	3,050	0.03%
2021/08/12	2	51.70	0	0.00	51.40	2	3,055	0.07%
2021/08/10	4.1	52.82	0	0.00	52.50	4.1	3,085	0.13%
2021/08/09	8	54.23	0	0.00	53.40	8	3,103	0.26%
2021/08/06	15	59.25	0	0.00	59.20	15	3,071	0.49%
2021/08/05	2	60.00	0	0.00	59.90	2	3,050	0.07%
2021/08/04	0	0.00	2	59.80	59.60	-2	3,035	-0.07%
2021/08/03	7	59.21	0	0.00	59.10	7	3,032	0.23%
2021/08/02	7	60.99	2	60.60	60.50	5	2,965	0.17%
2021/07/30	1	62.00	9.1	62.06	61.50	-8.1	2,886	-0.28%
2021/07/29	24	61.49	20	62.84	60.40	4	2,757	0.15%
2021/07/28	5	57.70	0	0.00	60.00	5	2,410	0.21%
2021/07/27	1	58.60	0	0.00	58.40	1	2,344	0.04%
2021/07/26	3	59.13	21	59.68	59.70	-18	2,337	-0.77%
2021/07/23	0	0.00	6	57.90	58.10	-6	2,338	-0.26%
2021/07/22	0	0.00	2	56.50	56.20	-2	2,326	-0.09%
2021/07/21	3	55.53	0	0.00	55.30	3	2,335	0.13%
2021/07/20	1	56.50	0	0.00	56.40	1	2,334	0.04%
2021/07/19	3	57.17	0	0.00	57.30	3	2,354	0.13%
2021/07/16	4	58.05	0	0.00	58.00	4	2,427	0.16%
2021/07/15	4	59.00	3	58.50	58.40	1	2,458	0.04%
2021/07/14	5	58.44	9	59.11	59.50	-4	2,481	-0.16%
2021/07/13	0	0.00	4	57.75	57.40	-4	2,406	-0.17%
2021/07/09	4	56.55	0	0.00	56.60	4	2,449	0.16%
2021/07/06	2	56.80	0	0.00	56.90	2	2,540	0.08%
2021/07/05	1	56.80	1	56.80	57.40	0	2,572	0.00%
2021/07/02	0	0.00	10	57.00	57.00	-10	2,582	-0.39%
2021/07/01	2	56.20	1	56.20	56.00	1	2,584	0.04%
2021/06/30	5	57.00	8	56.98	57.00	-3	2,601	-0.12%
2021/06/29	7	55.53	0	0.00	55.50	7	2,602	0.27%
2021/06/28	10	56.00	2	55.90	56.70	8	2,602	0.31%
2021/06/25	1	55.70	1	55.40	55.20	0	2,605	0.00%
2021/06/24	0	0.00	4	55.28	54.70	-4	2,604	-0.15%
2021/06/23	0	0.00	3	54.00	54.50	-3	2,648	-0.11%
2021/06/21	1	52.10	0	0.00	52.10	1	2,788	0.04%
2021/06/18	0	0.00	1	54.00	54.10	-1	2,806	-0.04%
2021/06/16	0	0.00	1	53.50	53.30	-1	3,098	-0.03%
2021/06/11	0	0.00	1	53.00	52.70	-1	3,238	-0.03%
2021/06/09	0	0.00	1	52.50	51.60	-1	3,380	-0.03%
2021/06/08	1	52.00	3	52.13	51.80	-2	3,476	-0.06%
2021/06/03	2	52.40	0	0.00	52.30	2	3,825	0.05%
2021/06/02	0	0.00	1	52.60	52.30	-1	3,852	-0.03%
2021/05/28	2	53.10	0	0.00	53.20	2	3,953	0.05%
2021/05/27	5	52.70	0	0.00	53.10	5	4,034	0.12%
2021/05/26	0.1	52.50	0	0.00	52.60	0.1	4,173	0.00%
2021/05/24	1	50.80	0	0.00	51.40	1	4,431	0.02%
2021/05/21	1	51.10	1	51.00	51.00	0	4,569	0.00%
2021/05/20	3	51.10	0	0.00	50.50	3	4,730	0.06%
2021/05/19	1	51.00	0	0.00	50.20	1	4,839	0.02%
2021/05/18	2	51.10	0	0.00	51.50	2	5,028	0.04%
2021/05/17	1	49.85	1	49.70	50.50	0	5,222	0.00%
2021/05/14	1	51.00	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0	0.00	2	51.50	51.30	-2	5,619	-0.04%
2021/05/12	5	50.17	0	0.00	50.50	5	5,974	0.08%
2021/05/11	10	53.78	0	0.00	53.40	10	6,523	0.15%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/07	0	0.00	2	57.50	57.40	-2	7,076	-0.03%
2021/05/05	6	57.02	0	0.00	56.60	6	7,444	0.08%
2021/05/04	13	57.65	0	0.00	56.50	13	7,753	0.17%
2021/05/03	6	60.32	0	0.00	59.90	6	7,874	0.08%
2021/04/29	0	0.00	5	61.30	60.90	-5	7,962	-0.06%
2021/04/28	1	59.70	6	60.42	60.00	-5	8,044	-0.06%
2021/04/27	5	59.60	6	59.85	59.40	-1	8,246	-0.01%
2021/04/23	1	59.10	0	0.00	59.50	1	8,950	0.01%
2021/04/22	15	60.15	0	0.00	59.50	15	9,136	0.16%
2021/04/21	2	61.60	10	62.00	61.60	-8	9,541	-0.08%
2021/04/20	2	62.40	8	62.80	62.80	-6	9,662	-0.06%
2021/04/19	0	0.00	10	61.25	61.40	-10	9,696	-0.10%
2021/04/16	4	61.10	1	61.00	61.10	3	9,702	0.03%
2021/04/15	0	0.00	7	60.80	61.80	-7	9,705	-0.07%
2021/04/14	10	59.65	3	59.27	60.00	7	9,741	0.07%
2021/04/12	1	61.60	1	62.10	61.50	0	9,769	0.00%
2021/04/09	5	62.74	0	0.00	62.10	5	9,773	0.05%
2021/04/07	1	62.00	1	62.30	62.80	0	9,847	0.00%
2021/04/06	3	61.50	1	62.50	62.00	2	9,888	0.02%
2021/04/01	5	62.40	5	62.30	62.30	0	9,866	0.00%
2021/03/31	5	64.50	2	63.90	63.60	3	9,826	0.03%
2021/03/30	2	63.80	7	63.83	64.00	-5	9,797	-0.05%
2021/03/29	2	62.80	1	62.80	62.80	1	9,781	0.01%
2021/03/26	2	61.40	1	61.50	62.40	1	9,785	0.01%
2021/03/25	12	61.77	3	61.63	61.10	9	9,767	0.09%
2021/03/24	2	63.15	1	63.40	63.40	1	9,730	0.01%
2021/03/23	6	63.68	22	64.20	63.70	-16	9,775	-0.16%
2021/03/22	26	65.73	1	66.00	64.80	25	9,745	0.26%
2021/03/19	2	64.80	6	65.63	65.80	-4	9,687	-0.04%
2021/03/18	3	64.60	1	65.00	64.80	2	9,600	0.02%
2021/03/17	1	63.30	7	63.50	63.40	-6	9,543	-0.06%
2021/03/16	5	63.66	2	64.30	64.20	3	9,585	0.03%
2021/03/15	2	63.95	1	64.50	64.10	1	9,611	0.01%
2021/03/12	6	64.98	2	64.95	64.70	4	9,597	0.04%
2021/03/11	2	64.25	7	65.56	65.70	-5	9,602	-0.05%
2021/03/10	2	63.35	1	64.00	64.20	1	9,550	0.01%
2021/03/09	2	60.80	0	0.00	61.90	2	9,537	0.02%
2021/03/08	6	60.97	2	61.15	61.40	4	9,758	0.04%
2021/03/05	1	60.00	1	60.40	60.70	0	9,768	0.00%
2021/03/04	0	0.00	160	60.80	60.30	-160	9,779	-1.64%	大賣/鉅額交易
2021/03/03	162	61.14	0	0.00	61.00	162	9,755	1.66%	大買/鉅額交易
2021/03/02	189	61.67	266	60.74	60.50	-77	9,771	-0.79%	大買/大賣/
2021/02/26	6	62.40	20	61.74	61.00	-14	9,731	-0.14%
2021/02/25	21	64.54	4	64.10	64.10	17	9,661	0.18%
2021/02/24	94	64.10	8	64.03	65.00	86	9,547	0.90%
2021/02/23	1	63.00	199	63.45	63.10	-198	9,452	-2.09%	大賣/鉅額交易
2021/02/22	217	64.93	212	64.99	64.80	5	9,440	0.05%	大買/大賣/
2021/02/19	8	65.58	5	65.38	65.40	3	9,336	0.03%
2021/02/18	8	64.14	2	64.25	64.20	6	9,277	0.06%
2021/02/17	4	64.40	10	63.60	64.90	-6	9,156	-0.07%
2021/02/05	7	61.39	13	61.32	60.80	-6	8,941	-0.07%
2021/02/04	29	59.28	6	60.00	60.30	23	8,638	0.27%
2021/02/03	42	59.71	68	59.15	58.90	-26	8,623	-0.30%
2021/02/02	111	58.39	63.2	59.12	59.90	47.9	8,293	0.58%	大買/
2021/02/01	111	57.21	14	56.91	57.90	97	7,781	1.25%	大買/
2021/01/29	6	55.48	7	56.46	55.70	-1	7,690	-0.01%
2021/01/28	5.1	55.36	9	55.18	56.00	-4	7,533	-0.05%
2021/01/27	3	53.17	8	54.38	54.50	-5	7,387	-0.07%
2021/01/26	7	54.20	1	55.40	53.90	6	7,305	0.08%
2021/01/25	6	54.42	10	55.09	55.80	-4	7,138	-0.06%
2021/01/22	4	54.50	5	54.12	54.30	-1	7,269	-0.01%
2021/01/21	5	53.06	5	54.00	53.90	0	7,174	0.00%
2021/01/20	8	53.41	6	53.80	53.50	2	7,055	0.03%
2021/01/19	6	54.12	21	53.93	54.50	-15	6,859	-0.22%
2021/01/18	19	54.42	42	54.39	54.20	-23	6,599	-0.35%
2021/01/15	0	0.00	5	51.60	52.40	-5	6,168	-0.08%
2021/01/14	27	52.18	22.1	52.21	52.30	4.9	6,031	0.08%
2021/01/13	0	0.00	7	49.07	49.15	-7	5,572	-0.13%
2021/01/11	0	0.00	6	48.25	48.25	-6	5,352	-0.11%
2021/01/08	2	48.10	2	48.10	48.70	0	5,373	0.00%
2021/01/07	1	47.50	0	0.00	48.70	1	5,446	0.02%
2021/01/06	1	47.60	2	48.45	47.50	-1	5,412	-0.02%
2021/01/05	4	48.69	0	0.00	49.00	4	5,344	0.07%
2021/01/04	1	48.85	1	48.60	49.00	0	5,346	0.00%
2020/12/30	3	48.98	8	48.91	49.00	-5	5,348	-0.09%
2020/12/29	5	48.45	6	47.83	48.40	-1	5,288	-0.02%
2020/12/28	0	0.00	1	47.15	47.15	-1	5,226	-0.02%
2020/12/25	3	47.23	2	47.40	46.90	1	5,213	0.02%
2020/12/24	2	46.70	2	47.35	47.10	0	5,212	0.00%
2020/12/23	7	46.70	2	46.80	46.75	5	5,212	0.10%
2020/12/22	12	47.48	0	0.00	46.80	12	5,254	0.23%
2020/12/21	0	0.00	1	48.40	47.75	-1	5,272	-0.02%
2020/12/18	1	48.90	1	48.95	48.55	0	5,259	0.00%
2020/12/17	3	48.60	1	49.00	49.15	2	5,210	0.04%
2020/12/16	0	0.00	1	48.35	48.50	-1	5,207	-0.02%
2020/12/15	1	47.80	7	49.00	47.85	-6	5,235	-0.11%
2020/12/14	2	49.10	2	48.70	48.50	0	5,193	0.00%
2020/12/10	5	48.10	1	48.50	47.95	4	5,300	0.08%
2020/12/09	2	48.75	6	48.75	48.75	-4	5,271	-0.08%
2020/12/08	17	49.45	2	49.20	48.85	15	5,257	0.29%
2020/12/07	1	49.10	1	49.40	49.00	0	5,276	0.00%
2020/12/03	5	49.08	6	49.02	49.00	-1	5,292	-0.02%
2020/12/02	11	48.84	6	48.16	48.80	5	5,298	0.09%
2020/12/01	6	46.10	0	0.00	46.70	6	5,159	0.12%
2020/11/30	2	46.90	0	0.00	46.70	2	5,194	0.04%
2020/11/27	1	47.00	0	0.00	47.15	1	5,235	0.02%
2020/11/26	2	46.78	11	47.31	46.95	-9	5,295	-0.17%
2020/11/25	13	47.79	1	47.20	47.25	12	5,295	0.23%
2020/11/24	1	48.20	1	47.50	47.15	0	5,339	0.00%
2020/11/20	1	47.85	1	48.25	47.85	0	5,969	0.00%
2020/11/19	0	0.00	8	47.94	48.00	-8	6,280	-0.13%
2020/11/17	3	47.20	0	0.00	47.05	3	6,220	0.05%
2020/11/16	5	47.66	8	47.88	47.60	-3	6,230	-0.05%
2020/11/12	0	0.00	0.1	46.80	46.75	-0.1	6,162	0.00%
2020/11/11	1	46.95	2	47.40	46.95	-1	6,126	-0.02%
2020/11/10	0	0.00	5	46.75	46.85	-5	5,999	-0.08%
2020/11/09	11	46.89	17	46.89	46.80	-6	5,921	-0.10%
2020/11/06	4	47.03	1	47.00	47.15	3	5,840	0.05%
2020/11/05	2	46.70	2	46.48	46.65	0	5,665	0.00%
2020/11/04	1	45.35	3	46.35	45.45	-2	5,552	-0.04%
2020/11/03	0	0.00	1	45.70	45.70	-1	5,484	-0.02%
2020/11/02	0	0.00	11	44.95	45.25	-11	5,409	-0.20%
2020/10/30	16	45.33	15	45.32	44.40	1	5,310	0.02%
2020/10/29	0	0.00	3	43.52	43.65	-3	5,029	-0.06%
2020/10/28	5	43.87	4	44.33	43.45	1	5,112	0.02%
2020/10/27	3	44.12	0	0.00	44.30	3	5,143	0.06%
2020/10/26	1	44.90	0	0.00	44.65	1	5,205	0.02%
2020/10/23	4	44.40	2	44.83	44.80	2	5,215	0.04%
2020/10/22	2	44.43	2	44.90	44.70	0	5,215	0.00%
2020/10/21	10	44.27	0	0.00	44.25	10	5,173	0.19%
2020/10/19	0	0.00	2	44.43	44.50	-2	5,241	-0.04%
2020/10/16	1	44.00	2	44.80	44.05	-1	5,293	-0.02%
2020/10/15	3	45.17	8	45.43	45.00	-5	5,344	-0.09%
2020/10/14	0	0.00	5	44.56	44.60	-5	5,391	-0.09%
2020/10/13	1	43.55	0	0.00	44.05	1	5,530	0.02%
2020/10/12	0	0.00	6	44.15	44.00	-6	5,589	-0.11%
2020/10/07	2	44.05	1	44.00	43.85	1	5,633	0.02%
2020/10/06	0	0.00	15	43.92	43.90	-15	5,709	-0.26%
2020/10/05	0	0.00	1	42.85	43.00	-1	5,753	-0.02%
2020/09/28	3	41.95	0	0.00	41.95	3	6,092	0.05%
2020/09/25	1	41.60	5	41.65	42.00	-4	6,222	-0.06%
2020/09/24	2	42.45	0	0.00	42.50	2	6,207	0.03%
2020/09/23	16	43.12	10	43.10	43.10	6	6,195	0.10%
2020/09/22	0	0.00	8	43.67	43.40	-8	6,191	-0.13%
2020/09/21	17	43.61	1	43.25	43.00	16	6,186	0.26%
2020/09/18	12	44.93	4	44.85	44.55	8	6,214	0.13%
2020/09/17	6	44.59	2	44.50	44.60	4	6,310	0.06%
2020/09/16	2	45.68	21	44.60	44.60	-19	6,286	-0.30%
2020/09/15	2	45.18	8	45.07	45.40	-6	6,253	-0.10%
2020/09/14	0	0.00	5	43.85	44.05	-5	6,179	-0.08%
2020/09/11	8	43.09	3	43.40	42.85	5	6,184	0.08%
2020/09/10	7	43.19	2	42.90	43.65	5	6,151	0.08%
2020/09/09	8	43.33	3	43.40	43.40	5	6,100	0.08%
2020/09/08	9	43.31	2	43.40	43.15	7	6,056	0.12%
2020/09/07	4	44.44	2	43.95	43.80	2	5,985	0.03%
2020/09/04	11	43.27	14	43.89	44.00	-3	5,950	-0.05%
2020/09/03	6	42.85	0	0.00	42.50	6	5,931	0.10%
2020/09/02	12	43.23	0	0.00	42.90	12	5,994	0.20%
2020/09/01	6	43.87	1	43.85	43.90	5	5,970	0.08%
2020/08/31	1	45.20	1	45.20	44.70	0	5,915	0.00%
2020/08/28	8	46.63	4	46.30	45.85	4	5,923	0.07%
2020/08/27	4	46.48	10	46.50	46.40	-6	5,964	-0.10%
2020/08/26	25	46.76	15	46.53	46.55	10	5,783	0.17%
2020/08/25	15	44.36	34	44.55	45.00	-19	5,292	-0.36%
2020/08/24	2	42.00	12	41.96	42.45	-10	4,943	-0.20%
2020/08/21	1	39.85	0	0.00	40.00	1	4,879	0.02%
2020/08/20	4	39.58	0	0.00	39.35	4	4,855	0.08%
2020/08/19	0.1	41.00	2	40.65	40.60	-1.9	4,778	-0.04%
2020/08/18	8	40.95	0	0.00	40.95	8	4,762	0.17%
2020/08/17	2	41.45	0	0.00	41.45	2	4,754	0.04%
2020/08/14	0	0.00	1	41.30	41.30	-1	4,764	-0.02%
2020/08/12	0	0.00	3	41.30	41.25	-3	4,800	-0.06%
2020/08/11	1	41.65	0	0.00	41.70	1	4,801	0.02%
2020/08/10	2	42.45	1	42.75	42.20	1	4,800	0.02%
2020/08/07	2	42.35	1	42.35	42.25	1	4,820	0.02%
2020/08/05	1	42.40	0	0.00	42.15	1	4,965	0.02%
2020/08/03	2	41.85	1	41.50	41.50	1	4,939	0.02%
2020/07/30	1	40.95	1	41.20	41.75	0	4,821	0.00%
2020/07/29	1	40.65	1	40.40	40.35	0	4,748	0.00%
2020/07/28	1	40.00	0	0.00	40.15	1	4,759	0.02%
2020/07/24	10	42.25	3	41.60	41.70	7	4,789	0.15%
2020/07/23	0	0.00	7	43.20	43.00	-7	4,732	-0.15%
2020/07/22	0	0.00	2	43.65	43.65	-2	4,701	-0.04%
2020/07/21	2	42.70	0	0.00	42.50	2	4,640	0.04%
2020/07/20	0	0.00	3	43.00	42.95	-3	4,574	-0.07%
2020/07/17	3	46.62	1	46.40	46.30	2	4,432	0.05%
2020/07/16	1	46.15	0	0.00	46.00	1	4,292	0.02%
2020/07/15	0	0.00	8	46.03	45.95	-8	4,248	-0.19%
2020/07/14	2	45.95	3	45.80	45.60	-1	4,313	-0.02%
2020/07/13	4	45.89	3	45.95	45.90	1	4,271	0.02%
2020/07/10	2	47.23	0	0.00	46.55	2	4,210	0.05%
2020/07/09	1	48.00	1	47.85	47.85	0	4,137	0.00%
2020/07/08	3.1	47.32	2	47.25	47.35	1.1	4,053	0.03%
2020/07/07	5	48.01	4	48.64	47.70	1	3,978	0.03%
2020/07/06	3	48.80	3	48.88	48.75	0	3,839	0.00%
2020/07/03	5	48.79	1	49.00	48.60	4	3,754	0.11%
2020/07/02	12	48.40	8	48.41	48.55	4	3,762	0.11%
2020/07/01	5	48.34	0	0.00	48.50	5	3,760	0.13%
2020/06/30	5	47.60	1	47.25	47.90	4	3,753	0.11%
2020/06/29	3	46.35	0	0.00	46.15	3	3,738	0.08%
2020/06/24	17	48.06	1	48.00	47.75	16	3,646	0.44%
2020/06/22	1	49.20	0	0.00	49.20	1	3,532	0.03%
2020/06/18	3	49.38	0	0.00	50.90	3	3,480	0.09%
2020/06/15	1	48.85	0	0.00	48.05	1	3,481	0.03%
2020/06/11	0	0.00	1	49.25	49.20	-1	3,480	-0.03%
2020/06/10	0	0.00	1	52.00	52.10	-1	3,405	-0.03%
2020/06/09	0	0.00	2	50.35	51.30	-2	3,344	-0.06%
2020/06/08	2	48.80	1	49.40	49.50	1	3,269	0.03%
2020/06/05	0	0.00	2	49.40	49.55	-2	3,237	-0.06%
2020/06/04	1	49.40	2	49.40	49.40	-1	3,243	-0.03%
2020/06/03	3	49.37	30	49.69	50.00	-27	3,227	-0.84%
2020/06/02	4	48.38	3	48.25	48.40	1	3,117	0.03%
2020/06/01	0	0.00	7	47.54	47.50	-7	3,088	-0.23%
2020/05/29	1	46.35	1	47.00	46.35	0	3,079	0.00%
2020/05/28	4	47.41	0	0.00	47.35	4	3,094	0.13%
2020/05/27	1	47.00	0	0.00	46.90	1	3,085	0.03%
2020/05/26	4	46.88	0	0.00	46.75	4	3,115	0.13%
2020/05/25	1	46.00	0	0.00	46.50	1	3,166	0.03%
2020/05/20	1	47.10	0	0.00	46.90	1	3,181	0.03%
2020/05/19	3	47.30	0	0.00	46.50	3	3,183	0.09%
2020/05/18	6	47.06	0	0.00	47.00	6	3,246	0.18%
2020/05/15	0	0.00	1	48.20	47.95	-1	3,274	-0.03%
2020/05/13	5	48.70	2	49.90	50.40	3	3,215	0.09%
2020/05/12	0	0.00	14	49.00	49.65	-14	3,169	-0.44%
2020/05/08	1	47.65	0	0.00	47.65	1	3,110	0.03%
2020/05/06	3	46.40	3	46.80	46.35	0	3,107	0.00%
2020/05/05	1	45.65	0	0.00	46.00	1	3,148	0.03%
2020/05/04	1	45.50	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.20	15	47.31	47.10	-14	3,151	-0.44%
2020/04/24	0	0.00	2	46.75	46.60	-2	3,258	-0.06%
2020/04/23	1	46.95	0	0.00	46.85	1	3,272	0.03%
2020/04/21	6	46.79	0	0.00	46.10	6	3,275	0.18%
2020/04/20	2	47.98	0	0.00	48.20	2	3,253	0.06%
2020/04/17	1	47.60	7	47.86	47.75	-6	3,221	-0.19%
2020/04/16	1	45.75	0	0.00	46.05	1	3,149	0.03%
2020/04/10	1	43.90	0	0.00	43.80	1	3,188	0.03%
2020/04/08	1	42.70	0	0.00	43.45	1	3,221	0.03%
2020/04/07	0	0.00	1	42.00	42.40	-1	3,174	-0.03%
2020/04/06	0	0.00	1	40.10	40.40	-1	3,131	-0.03%
2020/04/01	0	0.00	7	39.89	40.00	-7	3,106	-0.23%
2020/03/31	1	38.80	6	39.39	38.60	-5	3,078	-0.16%
2020/03/27	0	0.00	3	38.85	38.70	-3	3,043	-0.10%
2020/03/26	2	38.80	0	0.00	38.65	2	3,014	0.07%
2020/03/25	5	39.05	0	0.00	39.40	5	3,008	0.17%
2020/03/23	0	35.30	14	35.46	35.10	-14	2,947	-0.47%
2020/03/20	3	36.62	2	36.25	36.55	1	2,945	0.03%
2020/03/18	0	0.00	1	37.75	37.75	-1	2,896	-0.03%
2020/03/17	2	40.00	0	0.00	39.30	2	2,899	0.07%
2020/03/16	1	40.00	0	0.00	40.00	1	2,936	0.03%
2020/03/13	14	40.20	7	39.54	41.00	7	2,914	0.24%
2020/03/12	5	44.10	15	44.65	42.95	-10	2,885	-0.35%
2020/03/11	1	47.05	2	47.43	46.70	-1	2,843	-0.04%
2020/03/10	1	45.30	0	0.00	46.10	1	2,833	0.04%
2020/03/09	1	46.20	2	45.85	45.30	-1	2,855	-0.04%
2020/03/06	0	0.00	1	48.40	48.30	-1	2,814	-0.04%
2020/03/04	7	48.46	0	0.00	48.35	7	2,891	0.24%
2020/03/03	2	49.25	2	49.63	49.00	0	2,901	0.00%
2020/03/02	0.1	48.60	0	0.00	48.50	0.1	2,884	0.00%
2020/02/27	7	49.19	2	50.10	48.95	5	2,867	0.17%
2020/02/26	10	50.40	0	0.00	50.10	10	2,879	0.35%
2020/02/20	1	53.80	0	0.00	53.20	1	2,964	0.03%
2020/02/19	2	54.00	13	53.68	53.50	-11	2,975	-0.37%
2020/02/18	5	52.70	0	0.00	52.30	5	2,953	0.17%
2020/02/17	20	53.30	0	0.00	53.50	20	3,061	0.65%
2020/02/13	9	53.77	1	53.60	53.20	8	3,287	0.24%
2020/02/12	5	52.40	10	52.60	52.80	-5	3,369	-0.15%
2020/02/11	5	51.60	0	0.00	52.30	5	3,417	0.15%
2020/02/10	1	51.50	0	0.00	51.20	1	3,575	0.03%
2020/02/07	2	52.40	0	0.00	52.40	2	3,887	0.05%
2020/02/04	11	52.27	1	52.10	52.10	10	4,586	0.22%
2020/02/03	0	0.00	2	49.30	51.00	-2	4,680	-0.04%
2020/01/31	10	53.36	1	53.70	53.00	9	4,735	0.19%
2020/01/30	0	0.00	2	53.25	53.20	-2	5,243	-0.04%
2020/01/20	13	59.18	10	59.10	59.10	3	5,266	0.06%
2020/01/17	0.1	59.90	0	0.00	59.50	0.1	5,318	0.00%
2020/01/16	5	59.82	2	59.40	59.40	3	5,400	0.06%
2020/01/10	1	59.00	0	0.00	59.60	1	5,861	0.02%
2020/01/09	3	60.00	0	0.00	59.70	3	5,932	0.05%
2020/01/07	12	61.54	5	61.50	61.20	7	6,092	0.11%
2020/01/03	1	64.70	0	0.00	63.70	1	6,200	0.02%
2020/01/02	3	64.00	5	64.30	64.10	-2	6,331	-0.03%
2019/12/31	2	63.10	10	63.30	63.40	-8	6,429	-0.12%
2019/12/30	3	63.30	1	63.30	63.30	2	6,658	0.03%
2019/12/27	0	0.00	5	63.40	63.20	-5	6,869	-0.07%
2019/12/26	0	0.00	7	62.89	63.10	-7	7,063	-0.10%
2019/12/25	2	62.50	2	62.60	62.60	0	7,195	0.00%
2019/12/24	10	62.80	7	62.80	62.30	3	7,296	0.04%
2019/12/20	4	62.95	0	0.00	62.60	4	7,369	0.05%
2019/12/12	0	0.00	1	62.90	62.90	-1	7,743	-0.01%
2019/12/11	5	63.60	0	0.00	63.30	5	7,751	0.06%
2019/12/10	3	63.33	2	63.35	63.50	1	7,871	0.01%
2019/12/09	1	63.30	2	63.60	63.40	-1	8,005	-0.01%
2019/12/06	3	62.57	0	0.00	62.50	3	8,147	0.04%
2019/12/05	1	63.60	7	63.51	63.30	-6	8,208	-0.07%
2019/12/04	1	62.80	0	0.00	62.70	1	8,454	0.01%
2019/12/02	5	62.60	3	61.20	61.20	2	8,479	0.02%
2019/11/29	11	62.73	1	62.90	62.50	10	8,447	0.12%
2019/11/28	8	64.21	6	64.25	63.80	2	8,477	0.02%
2019/11/27	0	0.00	1	64.00	64.00	-1	8,499	-0.01%
2019/11/26	0	0.00	6	63.93	64.10	-6	8,509	-0.07%
2019/11/25	7	63.74	0	0.00	63.70	7	8,510	0.08%
2019/11/22	3	64.60	7	64.44	63.90	-4	8,547	-0.05%
2019/11/21	11	64.31	4	64.00	64.30	7	8,765	0.08%
2019/11/20	9	65.62	1	65.30	65.30	8	8,814	0.09%
2019/11/19	10	66.55	0	0.00	66.00	10	9,166	0.11%
2019/11/18	1	66.60	0	0.00	66.70	1	9,281	0.01%
2019/11/15	0	0.00	17	66.66	66.40	-17	9,341	-0.18%
2019/11/14	20	67.45	65	68.01	67.10	-45	9,384	-0.48%
2019/11/13	0	0.00	20	66.72	66.90	-20	9,347	-0.21%
2019/11/12	7	65.64	13	65.60	65.90	-6	9,479	-0.06%
2019/11/11	31	65.24	5	64.24	64.00	26	9,646	0.27%
2019/11/08	13	66.89	16	67.03	66.90	-3	9,641	-0.03%
2019/11/07	25	66.26	1	66.40	66.30	24	9,805	0.24%
2019/11/06	124	67.02	43	67.73	66.60	81	9,818	0.82%	大買/
2019/11/05	15	66.49	15	67.02	66.50	0	9,702	0.00%
2019/11/04	23	65.29	14	65.50	65.60	9	9,686	0.09%
2019/11/01	3	63.80	3	63.60	63.90	0	9,845	0.00%
2019/10/31	6	64.68	1	65.30	65.00	5	10,188	0.05%
2019/10/30	13	64.21	0	0.00	63.90	13	10,575	0.12%
2019/10/29	13	65.12	2	66.75	64.60	11	10,517	0.10%
2019/10/25	1	64.30	2	64.55	64.20	-1	9,933	-0.01%
2019/10/24	0	0.00	13	63.96	64.00	-13	9,892	-0.13%
2019/10/23	5	62.90	1	62.50	62.70	4	9,849	0.04%
2019/10/22	4	64.10	3	64.10	63.10	1	9,833	0.01%
2019/10/21	1	64.10	8	64.09	64.30	-7	9,599	-0.07%
2019/10/17	4	63.43	3	63.27	63.30	1	9,579	0.01%
2019/10/16	1	62.70	2	62.80	63.30	-1	9,571	-0.01%
2019/10/15	4	62.40	5	63.10	62.30	-1	9,508	-0.01%
2019/10/14	8	62.38	0	0.00	62.30	8	9,441	0.08%
2019/10/09	2	62.65	0	0.00	62.20	2	9,397	0.02%
2019/10/08	5	63.00	1	64.10	62.60	4	9,464	0.04%
2019/10/07	2	63.40	21	63.90	63.70	-19	9,548	-0.20%
2019/10/04	8	63.10	14	64.39	62.50	-6	9,463	-0.06%
2019/10/03	45	63.11	21	63.17	63.60	24	9,263	0.26%
2019/10/01	12	61.17	20	61.68	61.00	-8	8,990	-0.09%
2019/09/26	1	60.80	0	0.00	60.50	1	8,827	0.01%
2019/09/25	6	60.73	0	0.00	61.00	6	8,887	0.07%
2019/09/24	10	62.23	10	62.17	61.50	0	9,042	0.00%
2019/09/23	0	0.00	4	61.10	61.20	-4	8,835	-0.05%
2019/09/20	0	0.00	1	61.00	61.20	-1	8,840	-0.01%
2019/09/19	0	0.00	6	60.40	60.30	-6	8,815	-0.07%
2019/09/17	1	61.50	0	0.00	61.00	1	8,793	0.01%
2019/09/16	14	61.30	0	0.00	61.30	14	8,788	0.16%
2019/09/12	12	62.30	3	62.50	62.40	9	8,809	0.10%
2019/09/11	6	61.57	5	61.48	61.80	1	8,800	0.01%
2019/09/10	2	61.50	15	61.71	61.80	-13	8,753	-0.15%
2019/09/09	5	60.60	11	60.33	60.30	-6	8,612	-0.07%
2019/09/06	12	60.62	61	61.93	59.80	-49	8,539	-0.57%
2019/09/04	1	59.40	1	58.90	59.20	0	8,278	0.00%
2019/09/02	51	60.16	1	59.60	59.10	50	8,384	0.60%
2019/08/30	5	58.84	0	0.00	59.10	5	8,349	0.06%
2019/08/28	1	57.70	0	0.00	57.80	1	8,474	0.01%
2019/08/27	3	57.93	4	58.23	57.50	-1	8,496	-0.01%
2019/08/26	7	57.84	0	0.00	56.70	7	8,490	0.08%
2019/08/23	2	61.40	1	61.80	61.20	1	8,348	0.01%
2019/08/22	4	63.88	2	62.70	62.20	2	8,279	0.02%
2019/08/21	0	0.00	2	61.80	61.80	-2	7,926	-0.03%
2019/08/20	4	61.15	0	0.00	60.20	4	7,874	0.05%
2019/08/19	1	60.80	2	60.60	60.70	-1	7,874	-0.01%
2019/08/16	1	59.40	0	0.00	59.30	1	7,800	0.01%
2019/08/15	4	59.90	2	59.90	59.00	2	7,687	0.03%
2019/08/14	2	62.30	5	61.40	62.20	-3	7,419	-0.04%
2019/08/13	3	60.70	4	59.98	59.70	-1	7,159	-0.01%
2019/08/12	5	60.68	1	60.30	60.00	4	7,064	0.06%
2019/08/08	4	59.70	3	59.00	58.70	1	6,838	0.01%
2019/08/07	3	59.23	0	0.00	58.40	3	6,678	0.04%
2019/08/06	2	59.50	5	57.00	60.40	-3	6,522	-0.05%
2019/08/05	3	60.90	3	60.87	58.60	0	6,359	0.00%
2019/08/02	3	59.40	19	59.57	59.90	-16	6,038	-0.26%
2019/08/01	2	57.35	9	57.79	58.80	-7	5,477	-0.13%
2019/07/29	0	0.00	1	53.60	53.40	-1	5,016	-0.02%
2019/07/22	6	52.62	5	51.80	51.80	1	5,137	0.02%
2019/07/19	0	0.00	30	53.00	53.50	-30	5,151	-0.58%
2019/07/17	4	55.00	0	0.00	55.10	4	5,077	0.08%
2019/07/12	12	56.18	5	55.80	56.20	7	4,950	0.14%
2019/07/11	25	57.20	1	57.10	56.80	24	4,848	0.49%
2019/07/09	6	54.60	0	0.00	54.60	6	4,693	0.13%
2019/07/05	1	55.00	0	0.00	55.50	1	4,967	0.02%
2019/07/03	10	55.70	0	0.00	54.50	10	5,013	0.20%
2019/07/02	7	55.73	0	0.00	55.60	7	5,148	0.14%
2019/07/01	11	56.74	15	57.08	56.50	-4	5,152	-0.08%
2019/06/28	1	54.00	1	55.60	54.10	0	5,017	0.00%
2019/06/27	1	55.10	3	54.97	55.00	-2	5,004	-0.04%
2019/06/26	0	0.00	2	54.50	54.10	-2	5,080	-0.04%
2019/06/25	7	55.19	3	54.97	54.40	4	5,124	0.08%
2019/06/24	2	55.35	0	0.00	55.70	2	5,088	0.04%
2019/06/21	5	54.96	0	0.00	55.00	5	5,125	0.10%
2019/06/20	3	55.87	0	0.00	55.60	3	5,133	0.06%
2019/06/19	2	55.50	5	55.54	56.30	-3	5,108	-0.06%
2019/06/18	2	52.15	2	52.60	52.50	0	4,982	0.00%
2019/06/17	1	51.60	1	52.50	51.60	0	4,948	0.00%
2019/06/14	4	51.40	0	0.00	51.00	4	4,943	0.08%
2019/06/13	1	51.20	0	0.00	51.40	1	4,970	0.02%
2019/06/12	0	0.00	2	52.70	52.00	-2	4,986	-0.04%
2019/06/11	3	51.37	3	52.00	51.60	0	5,001	0.00%
2019/06/06	1	48.90	2	49.00	48.65	-1	5,141	-0.02%
2019/06/05	2	50.05	8	49.34	49.50	-6	5,133	-0.12%
2019/06/04	3	49.23	2	48.93	49.00	1	5,069	0.02%
2019/05/31	0	0.00	1	48.10	48.25	-1	5,001	-0.02%
2019/05/30	1	47.65	4	48.66	48.20	-3	5,046	-0.06%
2019/05/29	3	46.55	2	47.13	46.60	1	5,021	0.02%
2019/05/28	2	47.65	1	48.05	46.90	1	5,004	0.02%
2019/05/27	2	47.10	2	48.68	47.05	0	5,015	0.00%
2019/05/24	1	48.30	0	0.00	48.60	1	4,961	0.02%
2019/05/22	1	53.10	1	53.60	52.60	0	4,959	0.00%
2019/05/17	4	53.65	0	0.00	51.80	4	5,326	0.08%
2019/05/16	5	54.48	0	0.00	54.30	5	5,374	0.09%
2019/05/15	2	54.95	0	0.00	55.40	2	5,567	0.04%
2019/05/13	1	57.10	0	0.00	55.30	1	5,616	0.02%
2019/05/10	5	58.50	0	0.00	58.00	5	5,551	0.09%
2019/05/09	0	0.00	1	59.70	59.80	-1	5,460	-0.02%
2019/05/07	1	62.50	0	0.00	62.00	1	5,413	0.02%
2019/05/06	1	60.40	3	60.43	60.60	-2	5,394	-0.04%
2019/04/30	1	62.10	3	62.70	63.20	-2	5,230	-0.04%
2019/04/29	4	62.38	0	0.00	61.40	4	5,210	0.08%
2019/04/26	4	68.30	0	0.00	68.20	4	5,073	0.08%
2019/04/25	0	0.00	4	68.90	69.60	-4	5,137	-0.08%
2019/04/24	1	68.40	4	68.23	68.10	-3	5,129	-0.06%
2019/04/23	1	66.00	0	0.00	66.00	1	5,089	0.02%
2019/04/17	1	68.20	5	68.48	68.50	-4	5,282	-0.08%
2019/04/16	1	68.90	0	0.00	68.40	1	5,284	0.02%
2019/04/15	2	67.70	1	67.40	67.30	1	5,255	0.02%
2019/04/12	12	69.60	2	69.05	69.90	10	5,180	0.19%
2019/04/11	8	68.46	6	68.78	67.00	2	5,076	0.04%
2019/04/10	0	0.00	5	64.44	65.80	-5	4,800	-0.10%
2019/04/09	5	64.68	7	64.43	64.80	-2	4,748	-0.04%
2019/04/08	1	63.50	5	63.60	64.20	-4	4,694	-0.09%
2019/04/03	3	62.50	0	0.00	61.90	3	4,510	0.07%
2019/04/02	0	0.00	1	61.90	61.90	-1	4,403	-0.02%
2019/03/29	2	61.05	1	60.80	60.70	1	4,286	0.02%
2019/03/26	0	0.00	9	60.59	60.00	-9	4,155	-0.22%
2019/03/22	6	60.20	3	60.07	60.10	3	4,051	0.07%
2019/03/21	1	61.20	0	0.00	61.00	1	4,009	0.02%
2019/03/20	1	60.70	0	0.00	60.90	1	3,961	0.03%
2019/03/19	3	61.80	2	61.50	61.50	1	3,908	0.03%
2019/03/18	1	62.80	0	0.00	61.50	1	3,882	0.03%
2019/03/14	0	0.00	4	62.18	62.20	-4	3,792	-0.11%
2019/03/13	2	62.35	2	62.30	62.50	0	3,775	0.00%
2019/03/12	2	61.45	3	62.70	62.00	-1	3,727	-0.03%
2019/03/07	0	0.00	1	57.90	57.90	-1	3,641	-0.03%
2019/03/06	1	60.00	1	60.80	59.80	0	3,746	0.00%
2019/03/05	1	61.00	1	60.00	60.10	0	3,727	0.00%
2019/03/04	4	59.55	11	58.64	59.40	-7	3,641	-0.19%
2019/02/26	1	58.30	2	57.60	57.70	-1	3,559	-0.03%
2019/02/22	2	59.00	3	58.13	58.00	-1	3,510	-0.03%
2019/02/21	2	58.65	0	0.00	58.00	2	3,517	0.06%
2019/02/19	3	60.17	0	0.00	59.70	3	3,543	0.08%
2019/02/18	1	58.00	4	58.10	58.20	-3	3,484	-0.09%
2019/02/15	2	56.60	4	56.10	56.70	-2	3,413	-0.06%
2019/02/14	4	55.70	3	57.10	55.00	1	3,443	0.03%
2019/02/12	1	51.80	4	51.45	51.60	-3	3,297	-0.09%
2019/01/25	10	49.70	0	0.00	50.30	10	3,297	0.30%
2019/01/24	0	0.00	1	49.10	49.70	-1	3,320	-0.03%
2019/01/22	1	49.60	2	48.80	48.55	-1	3,339	-0.03%
2019/01/17	2	51.50	3	49.25	47.90	-1	3,386	-0.03%
2019/01/16	3	51.80	0	0.00	50.90	3	3,300	0.09%
2019/01/15	0	0.00	1	49.65	49.70	-1	3,226	-0.03%
2019/01/11	0	0.00	1	49.60	49.65	-1	3,210	-0.03%
2019/01/10	7	49.79	6	49.48	49.85	1	3,201	0.03%
2019/01/09	2	46.50	5	48.15	48.45	-3	3,096	-0.10%
2019/01/03	3	45.20	3	45.80	44.60	0	2,948	0.00%
2018/12/26	2	43.10	5	43.51	42.80	-3	2,941	-0.10%
2018/12/20	6	43.90	0	0.00	42.60	6	3,016	0.20%
2018/12/19	0	0.00	6	44.83	44.50	-6	3,000	-0.20%
2018/12/18	1	43.85	1	43.70	43.60	0	2,983	0.00%
2018/12/17	1	42.95	0	0.00	43.30	1	2,969	0.03%
2018/12/14	0	0.00	1	42.90	42.95	-1	3,025	-0.03%
2018/12/10	6	43.70	0	0.00	44.35	6	3,060	0.20%
2018/11/30	0	0.00	1.1	46.00	46.00	-1.1	3,069	-0.03%
2018/11/29	1	44.90	7	45.06	44.45	-6	2,983	-0.20%
2018/11/28	0	0.00	1	42.30	42.30	-1	2,850	-0.04%
2018/11/27	2	41.00	1	41.20	41.20	1	2,829	0.04%
2018/11/19	3	42.25	4	43.76	42.30	-1	2,752	-0.04%
2018/11/16	0	0.00	1	41.25	41.10	-1	2,609	-0.04%
2018/11/15	4	39.21	0	0.00	39.45	4	2,533	0.16%
2018/11/14	1	41.05	3	41.25	40.80	-2	2,490	-0.08%
2018/11/13	0	0.00	3	39.50	40.05	-3	2,384	-0.13%
2018/11/09	3	38.20	0	0.00	36.50	3	2,214	0.14%
2018/11/05	0.1	40.15	0	0.00	39.90	0.1	2,094	0.00%
2018/11/01	1	41.40	0	0.00	41.30	1	2,095	0.05%
2018/10/15	1	44.40	0	0.00	43.55	1	2,401	0.04%
2018/10/08	0	0.00	1	48.50	49.20	-1	2,459	-0.04%
2018/10/03	1	50.80	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	51.40	0	0.00	51.40	1	2,458	0.04%
2018/09/27	0	0.00	1	48.65	48.70	-1	2,432	-0.04%
2018/09/19	0	0.00	2	49.60	50.20	-2	2,482	-0.08%
2018/09/14	1	47.45	0	0.00	48.45	1	2,438	0.04%
2018/09/10	1	49.50	0	0.00	48.00	1	2,440	0.04%
2018/09/06	3	55.40	2	56.00	53.80	1	2,382	0.04%
2018/09/05	1	55.40	1	55.20	55.00	0	2,333	0.00%
2018/08/29	1	58.90	0	0.00	58.90	1	2,395	0.04%
2018/08/10	1	59.10	0	0.00	59.00	1	2,402	0.04%
2018/08/07	1	59.80	5	60.60	60.00	-4	2,353	-0.17%
2018/07/27	0	0.00	1	56.20	56.40	-1	2,182	-0.05%
2018/07/23	0	0.00	4	56.48	55.20	-4	2,183	-0.18%
2018/07/20	1	54.10	0	0.00	55.80	1	2,136	0.05%
2018/07/19	4	53.75	0	0.00	53.40	4	2,080	0.19%
2018/07/06	0	0.00	1	55.00	54.90	-1	2,053	-0.05%
2018/07/04	3	59.50	0	0.00	59.00	3	2,066	0.15%
2018/06/29	0	0.00	4	63.40	61.80	-4	2,057	-0.19%
2018/06/28	3	59.40	0	0.00	59.70	3	1,968	0.15%
2018/06/26	1	57.40	0	0.00	58.20	1	1,966	0.05%
2018/06/25	3	57.90	1	58.10	58.10	2	1,969	0.10%
2018/06/22	0	0.00	3	58.33	58.90	-3	1,967	-0.15%
2018/06/19	5	61.30	1	61.90	61.30	4	2,030	0.20%
2018/06/15	2	61.50	1	61.80	61.50	1	2,026	0.05%
2018/06/13	1	61.40	0	0.00	61.80	1	2,054	0.05%
2018/06/08	1	62.80	0	0.00	62.10	1	2,092	0.05%
2018/06/01	1	58.00	0	0.00	57.60	1	2,017	0.05%
2018/05/24	0	0.00	2	57.60	57.50	-2	2,353	-0.08%
2018/05/23	1	56.00	0	0.00	56.50	1	2,358	0.04%
2018/05/22	0	0.00	1	56.50	56.70	-1	2,401	-0.04%
2018/05/21	1	56.00	1	56.40	56.90	0	2,449	0.00%
2018/05/11	2	58.70	0	0.00	58.20	2	2,537	0.08%
2018/05/10	0	0.00	1	59.70	60.80	-1	2,517	-0.04%
2018/05/09	1	58.80	0	0.00	58.50	1	2,504	0.04%
2018/05/07	0	0.00	4	58.43	59.00	-4	2,566	-0.16%
2018/04/20	5	62.20	0	0.00	61.20	5	3,170	0.16%
2018/04/18	1	61.30	0	0.00	61.10	1	3,325	0.03%
2018/04/10	1	61.50	1	61.70	61.30	0	3,984	0.00%
2018/03/30	1	64.20	0	0.00	62.20	1	4,181	0.02%
2018/03/28	0	0.00	18	64.07	63.90	-18	4,168	-0.43%
2018/03/26	6	65.00	7	63.00	63.00	-1	4,159	-0.02%
2018/03/23	0	0.00	6	63.25	64.50	-6	4,164	-0.14%
2018/03/22	17	64.62	0	0.00	63.30	17	4,141	0.41%
2018/03/21	18	65.79	8	66.84	65.80	10	4,126	0.24%
2018/03/20	15	66.40	0	0.00	66.00	15	4,143	0.36%
2018/03/13	0	0.00	6	69.50	69.90	-6	4,231	-0.14%
2018/03/12	6	68.30	0	0.00	68.30	6	4,264	0.14%
2018/03/09	2	70.30	0	0.00	69.60	2	4,326	0.05%
2018/03/08	5	71.20	5	70.00	70.00	0	4,337	0.00%
2018/03/07	0	0.00	44	71.00	70.70	-44	4,361	-1.01%
2018/03/06	51	69.78	5	69.90	70.50	46	4,424	1.04%
2018/03/05	5	70.60	1	72.40	70.60	4	4,465	0.09%
2018/03/02	9	72.54	6	72.57	72.60	3	4,465	0.07%
2018/03/01	1	73.10	1	74.00	74.00	0	4,472	0.00%
2018/02/27	2	75.00	0	0.00	75.00	2	4,433	0.05%
2018/02/26	2	75.55	4	76.90	77.00	-2	4,453	-0.04%
2018/02/23	1	74.00	0	0.00	74.20	1	4,593	0.02%
2018/02/22	1	74.80	1	74.00	74.00	0	4,790	0.00%
2018/02/21	9	73.76	0	0.00	72.80	9	4,746	0.19%
2018/02/09	6	74.43	1	75.20	74.60	5	4,675	0.11%
2018/02/07	1	78.10	1	77.50	78.90	0	4,601	0.00%
2018/02/06	5	75.00	3	75.40	74.30	2	4,559	0.04%
2018/02/02	1	80.00	0	0.00	79.90	1	4,517	0.02%
2018/02/01	1	81.80	0	0.00	81.90	1	4,504	0.02%
2018/01/31	2	82.05	2	82.75	82.60	0	4,510	0.00%
2018/01/30	2	83.20	4	83.43	82.70	-2	4,526	-0.04%
2018/01/29	1	83.00	1	82.90	80.80	0	4,492	0.00%
2018/01/26	1	82.10	1	83.00	82.00	0	4,449	0.00%
2018/01/25	1	82.00	0	0.00	82.00	1	4,443	0.02%
2018/01/24	1	82.80	1	82.40	82.40	0	4,483	0.00%
2018/01/23	1	80.80	2	81.35	81.40	-1	4,510	-0.02%
2018/01/22	0	0.00	1	79.10	79.40	-1	4,511	-0.02%
2018/01/19	1	77.50	4	77.68	77.50	-3	4,505	-0.07%
2018/01/18	4	77.05	0	0.00	75.80	4	4,455	0.09%
2018/01/17	2	76.90	0	0.00	77.90	2	4,395	0.05%
2018/01/16	0	0.00	1	81.50	80.30	-1	4,293	-0.02%
2018/01/15	0	0.00	4	79.45	79.00	-4	4,172	-0.10%
2018/01/12	0	0.00	1	76.20	76.40	-1	4,088	-0.02%
2018/01/11	1	75.30	0	0.00	74.40	1	4,021	0.02%
2018/01/10	3	76.80	0	0.00	74.00	3	3,986	0.08%
2018/01/09	4	80.93	0	0.00	79.30	4	3,779	0.11%
2018/01/08	1	84.70	0	0.00	84.00	1	3,662	0.03%
2018/01/03	0	0.00	2	86.00	87.30	-2	3,549	-0.06%
2018/01/02	1	80.00	4	80.88	82.60	-3	3,514	-0.09%