致伸 (4915)-元大-和平券商分點個股進出

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
78.8
漲跌
▲1.8
漲幅
+2.34%
成交量
2,183張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

致伸 (4915)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/12/11	10.1	77.00	0	0.00	77.00	10.1	2,235	0.45%
2024/12/10	0.1	79.10	0	0.00	78.00	0.1	2,243	0.00%
2024/12/04	0.1	79.80	0	0.00	80.30	0.1	2,278	0.00%
2024/11/29	0	0.00	43	78.88	78.90	-43	2,208	-1.95%
2024/11/28	0	0.00	30	79.60	79.10	-30	2,220	-1.35%
2024/11/18	1.1	79.09	0	0.00	79.00	1.1	2,224	0.05%
2024/11/15	0	81.30	5	79.60	81.00	-5	2,218	-0.23%
2024/11/14	5	79.30	0	0.00	79.60	5	2,230	0.22%
2024/11/13	1	79.50	0	0.00	79.30	1	2,223	0.04%
2024/11/08	1	78.20	0	0.00	79.00	1	2,191	0.05%
2024/11/04	2	79.20	0	0.00	78.80	2	2,263	0.09%
2024/10/30	5.1	81.88	2.1	83.52	81.00	3	2,373	0.13%
2024/10/29	1	87.20	0	0.00	86.50	1	2,339	0.04%
2024/10/25	0.1	93.17	0	0.00	92.10	0.1	2,539	0.00%
2024/10/24	0	0.00	1.1	92.63	92.70	-1.1	2,587	-0.04%
2024/10/22	0	0.00	0.1	92.40	92.50	-0.1	2,739	0.00%
2024/10/18	0.1	93.00	0	0.00	92.50	0.1	2,805	0.00%
2024/10/17	1	92.80	1	92.30	92.50	0	2,876	0.00%
2024/10/15	0	0.00	0.1	91.80	90.70	-0.1	2,967	0.00%
2024/10/14	0	0.00	2	88.90	92.70	-2	2,990	-0.07%
2024/10/11	2	90.80	0	0.00	89.60	2	3,016	0.07%
2024/10/08	5	88.10	0	0.00	90.40	5	3,049	0.16%
2024/10/07	1.1	92.94	3	91.20	91.50	-2	3,071	-0.06%
2024/10/04	5	92.94	5	94.44	90.20	0	3,069	0.00%
2024/10/01	2	96.10	1	96.20	98.40	1	2,995	0.03%
2024/09/25	10	87.50	0.1	88.10	88.90	9.9	3,319	0.30%
2024/09/19	4	88.38	1	88.60	87.90	3	3,440	0.09%
2024/09/10	0.1	88.00	0	0.00	86.40	0.1	3,963	0.00%
2024/09/05	1	88.50	0	0.00	87.40	1	4,143	0.02%
2024/09/04	0	0.00	43	89.56	89.40	-43	4,235	-1.02%
2024/09/03	0	0.00	10	91.50	90.80	-10	4,276	-0.23%
2024/09/02	0	0.00	50	90.66	91.10	-50	4,358	-1.15%
2024/08/29	0	0.00	27	90.66	90.80	-27	4,609	-0.59%
2024/08/16	0	0.00	0.1	85.60	85.50	-0.1	5,187	0.00%
2024/08/14	0.1	85.50	0	0.00	85.90	0.1	5,355	0.00%
2024/08/01	1	91.30	0	0.00	90.10	1	5,533	0.02%
2024/07/31	0	0.00	2	91.90	91.50	-2	5,559	-0.04%
2024/07/30	3	90.93	2	90.30	90.30	1	5,552	0.02%
2024/07/29	1	89.90	30	90.20	89.30	-29	5,625	-0.52%
2024/07/26	7	88.51	1	91.50	91.00	6	5,912	0.10%
2024/07/23	0	0.00	3	92.10	92.90	-3	5,814	-0.05%
2024/07/22	1	88.10	0	0.00	88.70	1	5,814	0.02%
2024/07/19	0	0.00	1	90.30	90.00	-1	5,790	-0.02%
2024/07/18	0	0.00	3	91.90	91.20	-3	5,834	-0.05%
2024/07/17	1	93.20	2	92.30	92.90	-1	5,828	-0.02%
2024/07/15	0	0.00	1	88.80	90.50	-1	5,845	-0.02%
2024/07/11	2	89.60	0	0.00	89.70	2	5,885	0.03%
2024/07/10	0	0.00	1	89.10	89.20	-1	5,924	-0.02%
2024/07/08	0	88.80	0	0.00	88.70	0	5,953	0.00%
2024/07/04	0.1	88.20	1	89.50	89.80	-0.9	5,978	-0.02%
2024/07/03	22	87.88	0	91.90	85.90	22	5,915	0.37%
2024/07/02	6	91.81	0	0.00	92.90	6	5,634	0.11%
2024/07/01	2	92.40	4	92.80	92.30	-2	5,630	-0.04%
2024/06/28	5	94.30	0.1	94.70	94.20	5	5,597	0.09%
2024/06/26	0	0.00	1	96.80	96.00	-1	5,791	-0.02%
2024/06/25	1	95.90	0	0.00	95.90	1	6,016	0.02%
2024/06/21	0.1	95.00	1	95.90	96.00	-1	6,165	-0.02%
2024/06/20	11.2	96.90	0.6	95.50	95.40	10.6	6,152	0.17%
2024/06/19	0.1	114.50	0	0.00	110.00	0.1	5,999	0.00%
2024/06/14	11	108.18	2.1	110.46	110.00	9	6,366	0.14%
2024/06/13	0	0.00	4	112.50	110.50	-4	6,398	-0.06%
2024/06/05	4	111.38	3.1	110.34	110.00	1	6,321	0.02%
2024/06/04	2	106.50	2.1	105.79	107.00	-0.1	6,316	0.00%
2024/06/03	1	102.50	1.5	99.57	104.00	-0.5	6,252	-0.01%
2024/05/31	4.1	103.72	0.1	103.50	101.00	4	6,226	0.06%
2024/05/28	0.1	96.10	0	0.00	96.60	0.1	6,183	0.00%
2024/05/24	1	93.70	1	94.70	94.90	0	6,259	0.00%
2024/05/23	2	94.00	4	94.65	93.90	-2	6,276	-0.03%
2024/05/22	0	0.00	10	95.80	96.40	-10	6,265	-0.16%
2024/05/21	0	0.00	4	93.20	93.70	-4	6,315	-0.06%
2024/05/20	6	94.58	7	94.41	93.50	-1	6,270	-0.02%
2024/05/17	14	93.39	3	93.00	92.50	11	6,193	0.18%
2024/05/16	2	94.10	0	0.00	95.20	2	6,186	0.03%
2024/05/15	1	94.00	1	94.20	93.60	0	6,167	0.00%
2024/05/10	0	93.80	3	95.02	94.90	-3	6,168	-0.05%
2024/05/09	0	0.00	0.1	96.30	96.00	-0.1	6,135	0.00%
2024/05/08	1.1	96.58	1.1	96.17	99.20	0	6,069	0.00%
2024/05/07	1	93.70	0	0.00	96.20	1	5,972	0.02%
2024/05/06	2	96.20	2	97.00	96.20	0	5,933	0.00%
2024/05/03	0.2	94.81	0	0.00	96.40	0.2	5,857	0.00%
2024/05/02	4	95.75	1	94.80	94.60	3	5,742	0.05%
2024/04/30	2.5	97.02	27	97.84	97.00	-24.5	5,565	-0.44%
2024/04/29	0	88.00	2	88.35	89.10	-2	5,238	-0.04%
2024/04/25	2	86.50	1.1	86.45	85.50	1	5,202	0.02%
2024/04/24	1	87.80	3.1	88.10	87.70	-2	5,205	-0.04%
2024/04/23	3	87.50	16.1	87.35	88.00	-13.1	5,167	-0.25%
2024/04/19	0	0.00	0.1	86.70	85.40	-0.1	5,068	0.00%
2024/04/18	0.1	86.50	0	0.00	87.00	0.1	4,989	0.00%
2024/04/17	0	84.90	0	0.00	85.30	0	4,938	0.00%
2024/04/16	0	0.00	11	84.60	84.70	-11	4,932	-0.22%
2024/04/12	0	0.00	0.1	85.80	85.00	-0.1	4,934	0.00%
2024/04/11	0	0.00	6	85.33	86.80	-6	4,916	-0.12%
2024/04/10	1	83.50	1	83.50	84.70	0	4,936	0.00%
2024/04/09	0.1	82.94	0	0.00	83.30	0.1	4,947	0.00%
2024/04/08	0	0.00	0.1	82.50	82.50	-0.1	4,973	0.00%
2024/04/02	0	0.00	0	83.20	82.70	0	4,986	0.00%
2024/04/01	0.1	83.00	0	0.00	82.70	0.1	5,017	0.00%
2024/03/29	2.2	83.70	2	86.20	83.70	0.2	4,986	0.00%
2024/03/28	0.3	86.80	5.5	87.51	85.80	-5.1	4,785	-0.11%
2024/03/27	0	0.00	3	84.90	85.20	-3	4,614	-0.07%
2024/03/26	23	82.20	0	0.00	82.10	23	4,584	0.50%
2024/03/25	4.2	82.26	0	0.00	82.80	4.2	4,669	0.09%
2024/03/22	0.2	85.50	0	0.00	84.50	0.2	4,739	0.00%
2024/03/21	2	86.20	0.3	84.70	86.70	1.7	4,831	0.04%
2024/03/20	13.1	88.51	16	86.80	85.50	-2.9	4,867	-0.06%
2024/03/19	2	83.35	8	84.45	85.00	-6	4,775	-0.13%
2024/03/18	1	80.70	0	0.00	80.20	1	4,679	0.02%
2024/03/14	1	78.30	7	79.70	79.50	-6	4,607	-0.13%
2024/03/13	4	79.08	13	79.92	78.70	-9	4,524	-0.20%
2024/03/12	0	0.00	1	75.20	77.50	-1	4,410	-0.02%
2024/03/11	0.1	74.60	2	74.75	74.60	-1.9	4,378	-0.04%
2024/03/08	4	75.80	6.5	74.14	73.30	-2.5	4,365	-0.06%
2024/03/06	0.2	76.30	1	76.70	76.90	-0.8	4,203	-0.02%
2024/03/05	0.1	75.50	12	76.30	76.80	-11.9	4,210	-0.28%
2024/03/04	0	0.00	1	75.80	75.70	-1	4,155	-0.02%
2024/03/01	0	0.00	0.1	73.40	73.10	-0.1	4,067	0.00%
2024/02/29	0	0.00	3	72.53	72.80	-3	4,014	-0.07%
2024/02/26	0	71.80	3.1	71.66	72.00	-3.1	3,924	-0.08%
2024/02/23	0.1	72.20	31	72.30	72.40	-31	3,887	-0.80%
2024/02/22	0	0.00	5	71.32	71.20	-5	3,832	-0.13%
2024/02/21	2.1	68.92	0	0.00	68.90	2.1	3,686	0.06%
2024/02/20	2	68.90	0	0.00	68.90	2	3,651	0.05%
2024/02/19	1	68.70	0	0.00	69.10	1	3,650	0.03%
2024/02/16	17	68.60	1	68.70	68.30	16	3,645	0.44%
2024/02/15	1.1	68.20	1.1	68.45	68.50	-0.1	3,661	0.00%
2024/02/02	0	0.00	2	66.20	66.50	-2	3,606	-0.06%
2024/02/01	0	0.00	5	65.80	66.50	-5	3,653	-0.14%
2024/01/30	0	0.00	1	66.60	65.80	-1	3,775	-0.03%
2024/01/29	1	66.50	0	0.00	66.70	1	3,831	0.03%
2024/01/11	0	0.00	1	65.10	65.00	-1	4,394	-0.02%
2024/01/08	3	64.40	1	64.30	65.50	2	4,407	0.05%
2024/01/04	0	0.00	1	66.20	67.20	-1	4,322	-0.02%
2024/01/03	0	0.00	9	67.23	67.20	-9	4,297	-0.21%
2024/01/02	2	67.50	7	67.50	67.50	-5	4,282	-0.12%
2023/12/29	0	0.00	21	67.49	67.70	-21	4,260	-0.49%
2023/12/28	0	0.00	11	66.45	67.10	-11	4,221	-0.26%
2023/12/27	0	0.00	0.1	66.00	66.40	-0.1	4,208	0.00%
2023/12/25	3	65.30	0	0.00	66.00	3	4,151	0.07%
2023/12/22	20	65.30	0	0.00	65.70	20	4,124	0.48%
2023/12/21	4	65.90	1	66.30	66.20	3	4,084	0.07%
2023/12/20	6	67.00	1	66.70	67.10	5	4,009	0.12%
2023/12/19	2	66.65	1	65.90	65.90	1	3,879	0.03%
2023/12/18	8	66.89	4	66.38	66.60	4	3,773	0.11%
2023/12/15	4	67.25	1	67.80	66.20	3	3,702	0.08%
2023/12/14	2.2	66.71	0	0.00	66.80	2.2	3,588	0.06%
2023/12/13	25	64.84	5	65.16	65.70	20	3,517	0.57%
2023/12/11	2	63.40	0	0.00	63.50	2	3,570	0.06%
2023/12/08	1	63.70	0	0.00	63.80	1	3,727	0.03%
2023/12/06	2	63.90	0	0.00	63.90	2	4,072	0.05%
2023/12/05	0.1	64.70	0	0.00	64.70	0.1	4,088	0.00%
2023/12/04	0	0.00	1	64.80	64.80	-1	4,222	-0.02%
2023/12/01	0	0.00	1	64.90	65.20	-1	4,303	-0.02%
2023/11/30	6	65.17	0	0.00	64.50	6	4,396	0.14%
2023/11/29	0	0.00	3	65.80	65.50	-3	4,342	-0.07%
2023/11/27	1.1	64.93	1	64.40	64.40	0.1	4,359	0.00%
2023/11/24	0	0.00	3	64.70	64.60	-3	4,391	-0.07%
2023/11/22	2	64.20	0	0.00	64.20	2	4,419	0.05%
2023/11/16	3	63.83	0	0.00	63.80	3	4,407	0.07%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/06	0	0.00	1	63.70	64.60	-1	4,229	-0.02%
2023/11/01	79.1	63.69	1.3	63.38	62.40	77.9	4,091	1.90%
2023/10/31	10	69.00	0	0.00	69.00	10	3,844	0.26%
2023/10/30	1	69.80	0	0.00	70.00	1	3,906	0.03%
2023/10/27	2.1	68.61	0	0.00	69.00	2.1	3,948	0.05%
2023/10/26	2	68.90	0	0.00	69.00	2	4,012	0.05%
2023/10/24	0	0.00	8.2	71.99	70.50	-8.2	4,120	-0.20%
2023/10/23	0.2	70.50	1	68.20	70.20	-0.8	4,025	-0.02%
2023/10/20	8	68.30	0	0.00	68.80	8	4,015	0.20%
2023/10/19	2.1	69.02	0	0.00	70.30	2.1	4,015	0.05%
2023/10/18	5	70.20	0	0.00	70.00	5	4,099	0.12%
2023/10/17	0	0.00	10.2	70.50	69.90	-10.2	4,062	-0.25%
2023/10/16	1	69.60	15	69.90	69.90	-14	4,098	-0.34%
2023/10/12	0.1	71.41	2	71.75	71.90	-1.9	4,126	-0.05%
2023/10/11	6.3	71.24	11	71.39	71.20	-4.7	4,123	-0.11%
2023/10/06	5	70.60	0	70.80	70.00	5	4,156	0.12%
2023/10/05	0	0.00	10.3	70.89	71.00	-10.3	4,178	-0.25%
2023/10/04	0.2	69.10	0	0.00	69.30	0.2	4,164	0.00%
2023/10/02	3	68.50	0.3	69.70	69.10	2.7	4,167	0.06%
2023/09/27	0.1	69.40	0	0.00	69.40	0.1	4,276	0.00%
2023/09/26	3.1	70.52	0	0.00	70.20	3.1	4,428	0.07%
2023/09/22	0.1	69.50	0	0.00	70.30	0.1	4,495	0.00%
2023/09/21	1	69.80	0	0.00	70.00	1	4,626	0.02%
2023/09/20	1	70.60	1.9	70.80	70.90	-0.9	4,615	-0.02%
2023/09/19	2	73.60	2	72.95	73.00	0	4,529	0.00%
2023/09/18	1.2	72.52	1	73.10	72.30	0.2	4,483	0.00%
2023/09/15	0.5	71.88	0.3	72.90	71.90	0.3	4,428	0.01%
2023/09/14	1	72.10	4	71.70	71.80	-3	4,349	-0.07%
2023/09/13	1.1	71.31	10	72.40	71.70	-8.9	4,260	-0.21%
2023/09/12	4	71.37	21.1	70.45	70.40	-17	4,110	-0.41%
2023/09/11	1	68.70	0	0.00	67.90	1	3,817	0.03%
2023/09/08	0.3	68.50	10	68.80	68.30	-9.7	3,782	-0.26%
2023/09/07	0	0.00	10	68.70	68.30	-10	3,796	-0.26%
2023/09/06	0	67.50	16	68.03	68.00	-16	3,658	-0.44%
2023/09/05	0.1	67.70	13	67.67	67.80	-13	3,589	-0.36%
2023/08/31	2	65.95	1	66.30	66.30	1	3,556	0.03%
2023/08/30	0	0.00	1	65.90	65.90	-1	3,579	-0.03%
2023/08/29	0	0.00	0.1	64.60	65.40	-0.1	3,574	0.00%
2023/08/28	0	0.00	20	65.40	64.40	-20	3,572	-0.56%
2023/08/25	0	0.00	20.1	65.05	65.20	-20.1	3,587	-0.56%
2023/08/22	0	0.00	2	64.00	63.90	-2	3,721	-0.05%
2023/08/21	0	0.00	1	64.30	64.10	-1	3,866	-0.03%
2023/08/16	0.1	64.00	1	63.60	64.50	-0.9	3,929	-0.02%
2023/08/14	1	62.20	0.3	62.40	61.90	0.7	3,906	0.02%
2023/08/11	0	0.00	1	63.40	62.80	-1	3,924	-0.03%
2023/08/10	1	63.70	0.1	63.70	63.30	1	3,934	0.02%
2023/08/09	0.2	63.80	44	63.34	63.90	-43.8	3,923	-1.12%
2023/08/08	0.1	63.40	1	63.60	63.60	-0.9	3,916	-0.02%
2023/08/07	0.1	64.30	0	0.00	64.60	0.1	3,912	0.00%
2023/08/04	2	63.45	3	63.37	63.30	-1	3,897	-0.03%
2023/08/02	6	64.83	0	0.00	64.00	6	3,880	0.15%
2023/08/01	1	64.60	50	65.52	65.90	-49	3,874	-1.26%
2023/07/31	2	64.85	0	0.00	64.50	2	3,913	0.05%
2023/07/28	11	66.22	41	65.92	66.00	-30	3,870	-0.78%
2023/07/25	10	64.40	10	64.70	64.70	0	3,848	0.00%
2023/07/24	0	0.00	2	63.70	63.60	-2	3,823	-0.05%
2023/07/21	6	64.83	0	0.00	64.40	6	3,803	0.16%
2023/07/19	0	0.00	1	64.00	62.90	-1	3,724	-0.03%
2023/07/18	1.4	64.19	6	64.33	64.60	-4.6	3,711	-0.12%
2023/07/17	1	63.50	0	0.00	64.10	1	3,697	0.03%
2023/07/14	1	63.10	0	0.00	63.60	1	3,723	0.03%
2023/07/13	13.3	63.94	10	64.05	63.30	3.3	3,730	0.09%
2023/07/12	0.1	63.10	5	62.80	62.90	-5	3,709	-0.13%
2023/07/11	0.3	61.56	10	61.20	62.00	-9.8	3,679	-0.26%
2023/07/10	5	60.60	1	60.70	60.50	4	3,681	0.11%
2023/07/06	1	62.00	1.2	62.18	61.70	-0.2	3,673	-0.01%
2023/07/05	1.1	62.81	1	62.50	63.00	0.1	3,596	0.00%
2023/07/04	8	61.35	0	0.00	61.40	8	3,530	0.23%
2023/07/03	1	65.90	3	66.10	65.90	-2	3,373	-0.06%
2023/06/30	10	65.80	1	66.00	65.80	9	3,307	0.27%
2023/06/29	3.1	67.71	4	67.40	65.80	-0.9	3,259	-0.03%
2023/06/28	1.1	65.77	9	65.38	65.50	-8	3,103	-0.26%
2023/06/27	1	64.60	0	0.00	64.50	1	3,082	0.03%
2023/06/26	11	64.58	1.1	65.29	64.60	9.9	3,075	0.32%
2023/06/20	10	64.95	5	65.10	65.00	5	3,106	0.16%
2023/06/19	0	0.00	6	65.22	65.40	-6	3,115	-0.19%
2023/06/16	10	65.85	2	65.70	65.70	8	3,124	0.26%
2023/06/15	0	0.00	2	65.50	66.00	-2	3,130	-0.06%
2023/06/13	5	65.30	1	66.00	66.30	4	3,252	0.12%
2023/06/12	0	0.00	6	64.93	65.00	-6	3,212	-0.19%
2023/06/08	5	65.00	73	65.01	64.90	-68	3,243	-2.10%
2023/06/06	15	64.73	1	64.50	64.60	14	3,312	0.42%
2023/06/05	0	0.00	4	65.13	65.40	-4	3,279	-0.12%
2023/06/02	0	0.00	1	64.80	64.50	-1	3,338	-0.03%
2023/06/01	0	0.00	2	64.80	64.70	-2	3,416	-0.06%
2023/05/29	2	64.00	2	64.10	64.40	0	3,896	0.00%
2023/05/26	9	64.57	2	63.90	64.10	7	3,999	0.18%
2023/05/25	10	64.41	8	64.38	64.60	2	3,927	0.05%
2023/05/22	0	0.00	2	62.80	63.10	-2	3,776	-0.05%
2023/05/19	0	0.00	7	62.50	62.70	-7	3,766	-0.19%
2023/05/17	1	62.70	1	62.70	62.60	0	3,832	0.00%
2023/05/16	2	62.50	0.2	62.10	62.50	1.9	3,798	0.05%
2023/05/12	1	61.50	0	0.00	61.80	1	3,888	0.03%
2023/05/11	0	0.00	2	61.50	60.80	-2	3,938	-0.05%
2023/05/10	0	0.00	23	62.00	62.20	-23	3,932	-0.58%
2023/05/09	0.1	61.90	1	61.60	61.70	-1	3,953	-0.02%
2023/05/08	10.1	61.85	5	61.64	61.60	5.1	3,971	0.13%
2023/05/05	10	62.92	9.7	62.83	62.50	0.4	4,006	0.01%
2023/05/04	0	0.00	2	62.40	62.20	-2	3,977	-0.05%
2023/05/03	13	62.03	6	62.40	62.50	7	4,012	0.17%
2023/04/28	0.1	59.90	1	59.80	60.00	-0.9	3,983	-0.02%
2023/04/27	0	0.00	0.1	59.90	59.70	-0.1	3,982	0.00%
2023/04/26	1.1	58.74	1	58.50	58.80	0.1	3,982	0.00%
2023/04/25	1.1	58.87	4	59.20	58.90	-2.9	3,991	-0.07%
2023/04/21	0	60.30	0.4	59.99	59.80	-0.4	3,965	-0.01%
2023/04/20	4.2	60.47	0	0.00	60.50	4.2	3,968	0.11%
2023/04/19	4.1	61.83	2	61.40	61.40	2.1	3,951	0.05%
2023/04/18	1.2	61.82	0	0.00	61.40	1.2	3,944	0.03%
2023/04/17	1	61.80	1	61.50	61.60	0	3,932	0.00%
2023/04/14	1.1	60.81	0	0.00	60.80	1.1	3,885	0.03%
2023/04/11	0.1	60.80	3	60.50	60.70	-2.9	3,841	-0.08%
2023/04/10	0.1	60.93	0	0.00	60.80	0.1	3,833	0.00%
2023/03/31	0.2	60.80	1	60.50	60.40	-0.9	3,827	-0.02%
2023/03/30	0	0.00	0	61.00	61.10	0	3,831	0.00%
2023/03/28	1	60.20	0	0.00	60.30	1	3,947	0.03%
2023/03/27	0.5	61.60	0	0.00	61.30	0.5	3,941	0.01%
2023/03/23	0	61.00	7.1	61.00	61.50	-7	3,967	-0.18%
2023/03/22	0	0.00	3	60.93	61.00	-3	3,959	-0.08%
2023/03/21	0	0.00	8	60.74	60.80	-8	4,037	-0.20%
2023/03/20	0.1	60.20	9	60.18	60.20	-9	4,076	-0.22%
2023/03/17	0	0.00	9	59.76	59.50	-9	4,114	-0.22%
2023/03/16	8.1	59.57	0	0.00	59.30	8.1	4,099	0.20%
2023/03/15	0	0.00	2	61.00	60.70	-2	4,078	-0.05%
2023/03/10	0	0.00	1.3	62.08	61.60	-1.3	4,244	-0.03%
2023/03/09	2	62.55	3	62.60	62.30	-1	4,331	-0.02%
2023/03/08	0	0.00	5.6	62.41	62.80	-5.6	4,351	-0.13%
2023/03/07	9	62.90	2	62.45	62.30	7	4,460	0.16%
2023/03/06	6	62.88	2	61.90	62.40	4	4,434	0.09%
2023/03/03	3	62.27	1	62.70	62.00	2	4,488	0.04%
2023/03/02	9.3	62.33	80.1	62.61	62.70	-70.9	4,582	-1.55%
2023/03/01	5	60.06	46.3	60.76	61.00	-41.3	4,677	-0.88%
2023/02/24	18.4	60.09	6	59.65	59.70	12.4	4,599	0.27%
2023/02/23	0	0.00	0.2	58.50	58.20	-0.2	4,526	0.00%
2023/02/22	0	0.00	5	58.10	58.10	-5	4,701	-0.11%
2023/02/21	1	59.30	0.2	59.35	59.00	0.8	4,795	0.02%
2023/02/17	0	0.00	2	58.95	58.80	-2	5,006	-0.04%
2023/02/16	0	0.00	2	58.80	58.50	-2	5,127	-0.04%
2023/02/15	0	0.00	11	58.93	59.00	-11	5,358	-0.21%
2023/02/14	4.1	58.65	2.5	58.68	58.60	1.6	5,444	0.03%
2023/02/13	1	58.10	0	0.00	58.50	1	5,537	0.02%
2023/02/10	15	59.09	4	58.48	58.10	11	5,676	0.19%
2023/02/09	1	59.10	2	59.30	59.30	-1	5,673	-0.02%
2023/02/08	0	0.00	1	58.90	58.50	-1	5,727	-0.02%
2023/02/07	0	0.00	2	58.50	58.60	-2	5,831	-0.03%
2023/02/06	3	58.60	3	58.83	58.70	0	5,979	0.00%
2023/02/03	4.2	59.64	4	59.63	59.70	0.2	6,177	0.00%
2023/02/02	0	0.00	3	58.83	59.10	-3	6,313	-0.05%
2023/02/01	2	58.65	4	58.43	58.50	-2	6,371	-0.03%
2023/01/31	10	58.01	4	57.88	57.50	6	6,330	0.09%
2023/01/30	0	0.00	2	57.40	57.00	-2	6,281	-0.03%
2023/01/16	2	56.30	0	0.00	56.40	2	6,323	0.03%
2023/01/13	7	56.69	0	0.00	56.40	7	6,329	0.11%
2023/01/12	0	0.00	4	57.30	57.20	-4	6,403	-0.06%
2023/01/11	0	0.00	4	56.90	56.70	-4	6,406	-0.06%
2023/01/10	0	0.00	1	56.60	57.00	-1	6,435	-0.02%
2023/01/09	0	0.00	1	57.10	57.10	-1	6,421	-0.02%
2023/01/06	6	56.93	7	57.01	57.00	-1	6,442	-0.02%
2023/01/05	5	56.40	6	56.68	56.60	-1	6,443	-0.02%
2022/12/29	0	0.00	1	55.20	55.80	-1	6,559	-0.02%
2022/12/23	0	0.00	1	55.10	55.10	-1	6,882	-0.01%
2022/12/22	4	55.60	0	0.00	55.60	4	6,896	0.06%
2022/12/21	0	0.00	0.1	56.10	55.90	-0.1	6,928	0.00%
2022/12/20	10	56.64	1	55.40	55.20	9	6,955	0.13%
2022/12/19	7	57.13	7	57.49	57.60	0	6,889	0.00%
2022/12/16	3	57.30	0	0.00	57.40	3	6,907	0.04%
2022/12/15	0	0.00	1	58.00	58.30	-1	6,888	-0.01%
2022/12/13	3	57.47	4	58.62	57.40	-1	6,803	-0.01%
2022/12/12	1	57.90	5	58.00	57.60	-4	6,701	-0.06%
2022/12/09	3	57.53	5	57.78	57.80	-2	6,669	-0.03%
2022/12/08	3	57.57	6	57.90	57.70	-3	6,649	-0.05%
2022/12/07	0	0.00	2	57.20	57.20	-2	6,615	-0.03%
2022/12/06	2	57.40	0	0.00	57.20	2	6,594	0.03%
2022/12/05	10	57.99	15	58.10	57.80	-5	6,615	-0.08%
2022/12/02	2	58.35	5	58.70	58.30	-3	6,686	-0.04%
2022/12/01	3	58.23	37	58.05	58.00	-34	6,595	-0.52%
2022/11/30	3	56.73	4.1	57.15	57.70	-1.1	6,517	-0.02%
2022/11/29	15	56.59	11	56.45	56.70	4	6,446	0.06%
2022/11/28	16.5	57.55	2	58.20	57.40	14.5	6,312	0.23%
2022/11/25	7	57.83	46	57.72	57.80	-39	6,251	-0.62%
2022/11/24	16	57.46	9	57.93	58.20	7	6,154	0.11%
2022/11/23	28	58.28	16	57.85	58.20	12	5,985	0.20%
2022/11/22	23.4	56.79	15	57.11	56.70	8.4	5,716	0.15%
2022/11/21	31	56.09	0	0.00	56.20	31	5,601	0.55%
2022/11/18	20	56.03	3	56.73	55.50	17	5,542	0.31%
2022/11/17	7.1	56.46	5	56.00	56.90	2.1	5,371	0.04%
2022/11/16	2	55.65	4	55.68	55.70	-2	5,318	-0.04%
2022/11/15	7.4	55.47	5	55.62	55.80	2.4	5,260	0.05%
2022/11/14	12	55.43	51	55.30	55.60	-39	5,186	-0.75%
2022/11/11	7	54.31	11	54.75	54.50	-4	5,120	-0.08%
2022/11/10	6	53.10	0	0.00	53.00	6	4,940	0.12%
2022/11/09	5	54.04	1	53.80	54.10	4	4,854	0.08%
2022/11/08	1	54.00	1	55.10	53.90	0	4,775	0.00%
2022/11/07	2	54.75	0	0.00	55.10	2	4,676	0.04%
2022/11/04	4	54.13	1	54.50	54.00	3	4,657	0.06%
2022/11/03	49	54.80	2	54.95	54.90	47	4,634	1.01%
2022/11/02	3	54.50	5	54.50	54.50	-2	4,583	-0.04%
2022/11/01	13.1	53.29	5	53.22	53.20	8.1	4,436	0.18%
2022/10/31	8	54.35	0	0.00	54.10	8	4,267	0.19%
2022/10/28	1.1	54.87	0	0.00	54.60	1.1	4,116	0.03%
2022/10/27	0.1	55.70	0	0.00	55.50	0.1	4,081	0.00%
2022/10/26	0	54.80	0	0.00	54.40	0	4,173	0.00%
2022/10/25	0.1	55.60	0	0.00	54.70	0.1	4,335	0.00%
2022/10/24	1.1	57.51	2	57.50	57.50	-0.9	4,658	-0.02%
2022/10/21	0	56.90	0	0.00	56.60	0	4,890	0.00%
2022/10/20	2.1	56.89	0	0.00	57.20	2.1	5,012	0.04%
2022/10/19	1	59.00	0	0.00	59.00	1	5,105	0.02%
2022/10/18	0	0.00	1	60.10	60.10	-1	5,323	-0.02%
2022/10/17	0	0.00	0.5	60.22	61.30	-0.5	5,553	-0.01%
2022/10/14	0	0.00	4	61.60	61.40	-4	5,661	-0.07%
2022/10/13	2	60.79	0	0.00	59.90	2	5,887	0.03%
2022/10/11	0	61.70	0	0.00	61.80	0	6,278	0.00%
2022/10/07	0	0.00	1	64.10	63.60	-1	6,313	-0.02%
2022/10/06	4	62.45	3	62.77	62.40	1	6,288	0.02%
2022/10/05	4	62.40	4	62.40	61.90	0	6,273	0.00%
2022/10/04	4	59.80	2	60.05	59.90	2	6,223	0.03%
2022/10/03	32	60.29	1	62.40	60.90	31	6,164	0.50%
2022/09/30	10	63.40	0	0.00	63.80	10	6,145	0.16%
2022/09/29	8	65.55	8	65.96	65.60	0	6,167	0.00%
2022/09/28	6	65.03	5	64.30	64.20	1	6,213	0.02%
2022/09/27	0	0.00	3	65.27	65.20	-3	6,202	-0.05%
2022/09/26	2	62.15	5	62.44	61.90	-3	6,185	-0.05%
2022/09/23	20	64.40	0	0.00	63.40	20	6,295	0.32%
2022/09/21	0	0.00	1	66.60	66.40	-1	6,605	-0.02%
2022/09/15	2	67.10	0.3	68.70	66.70	1.7	6,969	0.02%
2022/09/13	4	69.43	28	69.25	69.10	-24	7,170	-0.33%
2022/09/12	0	0.00	3	69.47	69.70	-3	7,223	-0.04%
2022/09/08	3.3	69.00	6	68.95	68.80	-2.7	7,282	-0.04%
2022/09/07	1	67.10	16	67.06	66.90	-15	7,243	-0.21%
2022/09/05	1	66.70	5	67.34	66.60	-4	7,353	-0.05%
2022/09/02	0	67.00	7	67.10	66.60	-7	7,388	-0.09%
2022/09/01	1	66.60	0	0.00	66.60	1	7,471	0.01%
2022/08/31	0	0.00	3	66.70	67.10	-3	7,540	-0.04%
2022/08/30	1.3	66.89	1	66.90	66.60	0.3	7,579	0.00%
2022/08/29	10	64.60	0	0.00	65.80	10	7,629	0.13%
2022/08/23	15	66.80	1	66.70	66.70	14	7,850	0.18%
2022/08/19	2	69.95	0	0.00	69.90	2	7,904	0.03%
2022/08/18	2	68.40	5	68.88	69.40	-3	8,013	-0.04%
2022/08/17	17	66.98	3	67.13	67.20	14	8,182	0.17%
2022/08/16	3	68.51	0	0.00	68.60	3	8,279	0.04%
2022/08/15	2	69.00	0	0.00	69.10	2	8,491	0.02%
2022/08/12	3	69.23	4	69.10	69.00	-1	8,705	-0.01%
2022/08/11	2	70.30	0	0.00	70.20	2	8,748	0.02%
2022/08/10	2.2	71.09	1	70.30	70.80	1.2	8,682	0.01%
2022/08/09	5	70.40	7	70.27	69.70	-2	8,617	-0.02%
2022/08/08	3	69.53	0	0.00	70.00	3	8,597	0.03%
2022/08/05	8	69.49	6	69.70	69.70	2	8,563	0.02%
2022/08/04	2	69.10	4.2	69.19	69.00	-2.2	8,518	-0.03%
2022/08/03	4	68.75	11	68.75	68.60	-7	8,453	-0.08%
2022/08/02	5	69.48	2	70.20	70.10	3	8,399	0.04%
2022/08/01	2.3	71.14	9	71.19	71.00	-6.8	8,329	-0.08%
2022/07/29	5.1	69.74	13.4	69.47	69.80	-8.4	8,187	-0.10%
2022/07/28	24.1	68.67	24	68.28	68.50	0.1	7,925	0.00%
2022/07/27	2.1	66.35	17	66.57	67.40	-14.9	7,758	-0.19%
2022/07/26	14.1	64.87	13	64.68	64.90	1.1	7,867	0.01%
2022/07/25	23.1	67.31	19	68.03	67.30	4.1	7,869	0.05%
2022/07/22	19.1	65.96	18	66.29	66.90	1.1	7,719	0.01%
2022/07/21	5	64.36	13.3	65.26	65.30	-8.3	7,550	-0.11%
2022/07/20	21.1	64.77	2.2	65.73	64.20	19	7,507	0.25%
2022/07/19	3	65.13	13	64.87	65.40	-10	7,307	-0.14%
2022/07/18	1	61.00	2.1	61.82	62.50	-1.1	7,032	-0.02%
2022/07/15	0	0.00	4	61.50	61.30	-4	7,157	-0.06%
2022/07/13	6	61.00	5	60.10	59.40	1	7,215	0.01%
2022/07/11	10	61.30	4	61.10	60.50	6	7,311	0.08%
2022/07/08	2.4	60.81	4	61.13	61.30	-1.6	7,550	-0.02%
2022/07/07	2	59.60	1	59.80	60.40	1	7,559	0.01%
2022/07/06	0.2	59.20	3	59.90	58.50	-2.8	7,551	-0.04%
2022/07/05	1	59.00	0	0.00	59.10	1	7,519	0.01%
2022/07/04	2.2	59.50	0	0.00	59.50	2.2	7,515	0.03%
2022/07/01	1.2	60.23	0	0.00	60.30	1.2	7,626	0.02%
2022/06/30	1.3	62.16	4.5	62.01	61.80	-3.3	7,740	-0.04%
2022/06/29	6.2	62.92	19	61.96	62.90	-12.9	7,647	-0.17%
2022/06/28	0	0.00	1	61.00	61.40	-1	7,381	-0.01%
2022/06/27	1.1	58.61	1	58.80	59.00	0.1	7,233	0.00%
2022/06/24	2	57.20	1	58.00	57.10	1	7,179	0.01%
2022/06/22	33	59.92	1	60.30	58.80	32	6,997	0.46%
2022/06/21	2	62.65	0	0.00	62.40	2	6,851	0.03%
2022/06/20	6	61.82	6	61.82	60.20	0	6,741	0.00%
2022/06/17	7	62.43	0	0.00	62.90	7	6,645	0.11%
2022/06/16	0.1	63.70	4	63.50	62.40	-3.9	6,508	-0.06%
2022/06/15	1	63.70	2	63.90	63.90	-1	6,403	-0.02%
2022/06/14	2.3	63.42	3	64.00	63.20	-0.7	6,341	-0.01%
2022/06/13	3	63.17	9.2	62.82	64.00	-6.2	6,202	-0.10%
2022/06/10	6	63.50	8	63.29	64.00	-2	6,153	-0.03%
2022/06/09	2	63.30	13	63.63	63.10	-11	6,073	-0.18%
2022/06/08	4	62.63	1	62.70	63.10	3	5,989	0.05%
2022/06/07	5	61.76	5	61.80	62.20	0	5,902	0.00%
2022/06/06	3	60.30	0	0.00	60.40	3	5,809	0.05%
2022/06/02	3.1	61.76	8	62.30	61.30	-4.9	5,794	-0.08%
2022/06/01	2	61.20	0.4	61.40	62.00	1.6	5,680	0.03%
2022/05/31	2.1	61.35	3	61.53	61.80	-0.9	5,638	-0.02%
2022/05/30	2	60.70	0	0.00	61.00	2	5,626	0.04%
2022/05/27	0	0.00	6	61.30	61.10	-6	5,544	-0.11%
2022/05/26	4	61.45	2	60.90	61.00	2	5,480	0.04%
2022/05/25	1.3	61.56	23.2	61.50	60.60	-21.9	5,322	-0.41%
2022/05/24	0.3	60.33	8	60.74	60.80	-7.7	5,147	-0.15%
2022/05/23	2.9	59.46	0	0.00	60.00	2.9	4,944	0.06%
2022/05/20	1	59.60	5.3	59.40	59.30	-4.3	4,734	-0.09%
2022/05/19	1.1	56.71	4	57.00	57.90	-2.9	4,500	-0.06%
2022/05/17	0.2	55.90	2	55.70	56.00	-1.8	4,431	-0.04%
2022/05/16	2	54.70	1.6	54.66	54.70	0.4	4,462	0.01%
2022/05/13	1	55.70	0	0.00	55.80	1	4,427	0.02%
2022/05/12	0.1	56.00	0	0.00	55.10	0.1	4,434	0.00%
2022/05/11	0.1	55.90	2	55.65	55.80	-1.9	4,429	-0.04%
2022/05/10	2	55.40	1	55.80	56.70	1	4,417	0.02%
2022/05/06	1	57.50	1	57.30	57.50	0	4,419	0.00%
2022/05/05	1	58.20	5	58.82	58.70	-4	4,418	-0.09%
2022/05/04	1	58.30	2	57.95	57.60	-1	4,313	-0.02%
2022/05/03	2.1	58.00	9	58.13	58.10	-6.9	4,264	-0.16%
2022/04/29	6	56.62	1	56.50	55.90	5	4,076	0.12%
2022/04/28	2	56.65	2	57.50	58.10	0	3,956	0.00%
2022/04/27	15	55.60	11	55.59	56.10	4	3,904	0.10%
2022/04/26	1	57.60	3	57.37	57.90	-2	3,839	-0.05%
2022/04/25	18	56.56	2	56.65	56.50	16	3,770	0.42%
2022/04/22	13	58.02	2	58.00	57.90	11	3,714	0.30%
2022/04/21	3	57.70	14	57.51	58.00	-11	3,677	-0.30%
2022/04/20	4	56.25	4	56.25	56.40	0	3,549	0.00%
2022/04/19	8.1	55.05	12	55.22	55.30	-3.9	3,499	-0.11%
2022/04/18	10	55.76	0	0.00	54.80	10	3,509	0.28%
2022/04/15	2	55.65	4	55.48	55.60	-2	3,474	-0.06%
2022/04/14	32	55.74	9	55.67	55.30	23	3,450	0.67%
2022/04/13	5	54.12	54	54.46	54.20	-49	3,216	-1.52%
2022/04/12	0	0.00	2	51.80	53.40	-2	3,224	-0.06%
2022/04/11	2	52.75	14	53.09	51.90	-12	3,348	-0.36%
2022/04/08	6	53.70	3	53.37	53.90	3	3,345	0.09%
2022/04/07	16.2	54.01	0	0.00	53.60	16.2	3,348	0.48%
2022/04/06	12	54.61	17	54.16	55.30	-5	3,239	-0.15%
2022/04/01	0	0.00	5	52.00	52.90	-5	3,160	-0.16%
2022/03/31	10	51.82	0	0.00	52.10	10	3,290	0.30%
2022/03/30	9	52.18	8	52.23	52.10	1	3,491	0.03%
2022/03/29	1	51.90	2	52.10	51.90	-1	4,209	-0.02%
2022/03/25	2	52.10	0	0.00	52.10	2	4,722	0.04%
2022/03/24	4	52.30	0	0.00	52.30	4	4,756	0.08%
2022/03/23	2	52.20	1	52.30	52.20	1	4,815	0.02%
2022/03/22	2	52.00	0	0.00	52.00	2	4,828	0.04%
2022/03/21	2	52.00	0	0.00	51.90	2	4,845	0.04%
2022/03/18	1	51.70	0	0.00	52.00	1	4,896	0.02%
2022/03/17	1	51.70	0	0.00	51.80	1	4,917	0.02%
2022/03/16	4	51.25	2	51.30	51.20	2	4,927	0.04%
2022/03/15	11	51.05	0	0.00	51.10	11	4,973	0.22%
2022/03/14	5	51.16	0	0.00	51.70	5	5,045	0.10%
2022/03/11	2	51.50	0	0.00	51.40	2	5,135	0.04%
2022/03/10	0	0.00	5	52.00	51.90	-5	5,154	-0.10%
2022/03/08	0	0.00	31	50.75	50.00	-31	5,240	-0.59%
2022/03/07	50	51.64	0	0.00	51.20	50	5,532	0.90%
2022/03/01	21	52.89	0	0.00	52.90	21	5,672	0.37%
2022/02/25	0	0.00	60	51.90	52.30	-60	5,733	-1.05%
2022/02/24	3	52.57	0	0.00	51.90	3	5,792	0.05%
2022/02/18	1	54.70	2	54.60	54.70	-1	6,706	-0.01%
2022/02/17	40	54.48	0	0.00	54.50	40	6,837	0.59%
2022/02/16	0	0.00	2	54.20	53.90	-2	6,954	-0.03%
2022/02/15	0.1	52.80	0	0.00	52.50	0.1	6,932	0.00%
2022/02/10	1.1	53.99	2	53.60	54.10	-0.9	6,989	-0.01%
2022/02/09	3	53.97	0	0.00	53.90	3	7,000	0.04%
2022/02/08	1	55.00	8	55.00	55.00	-7	6,971	-0.10%
2022/02/07	2	54.80	3	54.57	54.90	-1	6,971	-0.01%
2022/01/24	2	53.00	3	52.80	54.50	-1	7,022	-0.01%
2022/01/20	1	55.00	3	54.70	55.20	-2	7,121	-0.03%
2022/01/19	4	54.15	3	54.13	54.30	1	7,097	0.01%
2022/01/14	6	54.10	1	54.40	54.30	5	7,032	0.07%
2022/01/13	2	56.00	1	56.00	55.80	1	6,992	0.01%
2022/01/12	7	54.40	1	55.20	55.30	6	6,898	0.09%
2022/01/11	12	54.72	0	0.00	54.20	12	6,829	0.18%
2022/01/07	3	55.80	4	55.55	55.00	-1	6,737	-0.01%
2022/01/06	6	56.68	0	0.00	56.50	6	6,650	0.09%
2022/01/05	9	57.30	1	56.90	57.30	8	6,606	0.12%
2022/01/04	22	57.42	13	57.68	57.70	9	6,496	0.14%
2022/01/03	5	55.84	1	56.60	56.00	4	6,300	0.06%
2021/12/30	13	56.91	3	56.90	56.70	10	6,236	0.16%
2021/12/29	2	56.90	2	56.80	57.00	0	6,182	0.00%
2021/12/28	15	57.88	14	57.42	57.20	1	6,122	0.02%
2021/12/27	5	57.38	5.1	58.00	57.70	-0.1	5,954	0.00%
2021/12/24	13	57.99	102	57.30	56.90	-89	5,831	-1.53%	大賣/
2021/12/23	116.1	59.49	120	59.66	58.40	-3.9	5,626	-0.07%	大買/大賣/
2021/12/22	80	57.54	14	56.86	58.00	66	4,911	1.34%
2021/12/21	0	0.00	2	55.20	54.80	-2	4,452	-0.04%
2021/12/20	2	54.30	0	0.00	54.70	2	4,387	0.05%
2021/12/17	0	0.00	5	54.32	54.20	-5	4,356	-0.11%
2021/12/16	0	0.00	1	53.20	53.70	-1	4,286	-0.02%
2021/12/15	2	52.70	2	52.50	52.70	0	4,263	0.00%
2021/12/14	3	52.47	40	52.33	51.90	-37	4,246	-0.87%
2021/12/10	0	0.00	1	53.60	54.00	-1	4,173	-0.02%
2021/12/09	2	54.30	1	53.60	53.60	1	4,164	0.02%
2021/12/08	3	54.93	3	55.00	54.80	0	4,123	0.00%
2021/12/07	3	54.43	1	54.90	54.40	2	4,049	0.05%
2021/12/06	0	53.80	0	0.00	53.50	0	3,944	0.00%
2021/12/03	0	0.00	1	54.00	53.70	-1	3,928	-0.03%
2021/12/02	3	53.93	20	53.90	53.60	-17	3,890	-0.44%
2021/12/01	75	54.43	21	54.84	55.10	54	3,798	1.42%
2021/11/30	0	0.00	1	52.70	52.80	-1	3,467	-0.03%
2021/11/29	1	52.40	0.5	52.00	52.10	0.5	3,378	0.01%
2021/11/26	2	52.20	0	0.00	52.00	2	3,320	0.06%
2021/11/25	6	54.18	5	54.32	53.60	1	3,262	0.03%
2021/11/24	0	0.00	142	53.33	53.60	-142	3,213	-4.42%	大賣/鉅額交易
2021/11/23	3	54.10	12	53.68	53.70	-9	3,138	-0.29%
2021/11/22	11	55.20	9.1	55.25	55.10	1.9	3,042	0.06%
2021/11/19	119	55.95	19.5	55.90	55.50	99.5	2,957	3.36%	大買/
2021/11/18	68.7	57.98	59	58.05	57.30	9.7	2,801	0.35%
2021/11/17	61.1	56.11	14	55.77	56.10	47.1	2,335	2.02%
2021/11/16	5.3	53.32	0	0.00	53.60	5.3	2,031	0.26%
2021/11/15	3	52.53	3	53.10	53.50	0	1,902	0.00%
2021/11/08	1	50.00	0	0.00	50.00	1	1,708	0.06%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/02	1	51.30	0	0.00	50.40	1	1,821	0.05%
2021/11/01	0	0.00	5	51.40	51.90	-5	1,836	-0.27%
2021/10/29	1	52.70	0	0.00	51.50	1	1,822	0.05%
2021/10/28	30	50.80	0	0.00	50.80	30	1,693	1.77%
2021/10/27	30	51.43	0	0.00	51.00	30	1,764	1.70%
2021/10/26	41	51.60	2	51.80	51.70	39	1,927	2.02%
2021/10/25	0	0.00	1	51.00	50.80	-1	2,267	-0.04%
2021/10/18	2	50.20	0	0.00	50.40	2	2,520	0.08%
2021/10/06	0	0.00	1	49.65	49.65	-1	2,729	-0.04%
2021/09/28	1	50.70	0	0.00	50.70	1	2,762	0.04%
2021/09/17	0	0.00	1	51.40	51.40	-1	2,930	-0.03%
2021/09/14	1	50.10	0	0.00	50.50	1	3,010	0.03%
2021/09/13	0	0.00	1	50.60	50.70	-1	3,006	-0.03%
2021/09/09	1	51.90	2	51.75	51.90	-1	3,041	-0.03%
2021/09/08	1	50.70	0	0.00	50.60	1	3,043	0.03%
2021/09/07	0	0.00	2	51.10	51.10	-2	3,036	-0.07%
2021/09/06	0	0.00	1	51.70	51.40	-1	3,038	-0.03%
2021/09/03	1	51.90	0	0.00	51.90	1	3,037	0.03%
2021/08/30	2	52.60	0	0.00	52.80	2	3,012	0.07%
2021/08/23	2	50.50	0	0.00	50.70	2	3,057	0.07%
2021/08/13	1	51.00	0	0.00	50.80	1	3,050	0.03%
2021/08/10	0	0.00	1	52.70	52.50	-1	3,085	-0.03%
2021/08/09	9	54.22	1	53.40	53.40	8	3,103	0.26%
2021/08/06	13	59.31	2	59.00	59.20	11	3,071	0.36%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/03	24	59.49	3	59.10	59.10	21	3,032	0.69%
2021/08/02	2	61.30	1	60.50	60.50	1	2,965	0.03%
2021/07/30	1	62.00	7	62.34	61.50	-6	2,886	-0.21%
2021/07/29	6	61.17	4	60.93	60.40	2	2,757	0.07%
2021/07/27	0	0.00	3	58.80	58.40	-3	2,344	-0.13%
2021/07/26	3	59.80	1	58.60	59.70	2	2,337	0.09%
2021/07/23	6	57.58	0	0.00	58.10	6	2,338	0.26%
2021/07/20	1	56.50	2	56.60	56.40	-1	2,334	-0.04%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	3	58.37	0	0.00	58.40	3	2,458	0.12%
2021/07/14	2	58.90	2	58.50	59.50	0	2,481	0.00%
2021/07/13	0	0.00	2	57.45	57.40	-2	2,406	-0.08%
2021/07/12	0.2	56.60	0	0.00	56.70	0.2	2,422	0.01%
2021/07/08	2	57.55	2	58.20	57.50	0	2,510	0.00%
2021/07/07	0	0.00	1	57.60	57.00	-1	2,518	-0.04%
2021/07/02	0	0.00	1	57.10	57.00	-1	2,582	-0.04%
2021/07/01	0	0.00	1	56.10	56.00	-1	2,584	-0.04%
2021/06/29	0.5	55.91	0	0.00	55.50	0.5	2,602	0.02%
2021/06/28	1	56.00	0	0.00	56.70	1	2,602	0.04%
2021/06/23	3	54.43	0	0.00	54.50	3	2,648	0.11%
2021/06/18	20	53.50	5	53.60	54.10	15	2,806	0.53%
2021/06/08	2	51.75	0	0.00	51.80	2	3,476	0.06%
2021/06/01	5	53.30	0	0.00	53.80	5	3,856	0.13%
2021/05/31	2	53.20	0	0.00	53.10	2	3,894	0.05%
2021/05/25	0	0.00	1	52.50	52.80	-1	4,305	-0.02%
2021/05/21	1	51.50	0	0.00	51.00	1	4,569	0.02%
2021/05/19	0	0.00	1	50.30	50.20	-1	4,839	-0.02%
2021/05/17	2	49.45	0	0.00	50.50	2	5,222	0.04%
2021/05/14	0	0.00	2	51.95	50.80	-2	5,529	-0.04%
2021/05/10	1	56.90	0	0.00	56.30	1	6,778	0.01%
2021/05/04	20	57.05	1	58.00	56.50	19	7,753	0.25%
2021/04/28	1	60.00	0	0.00	60.00	1	8,044	0.01%
2021/04/23	0	0.00	3	59.40	59.50	-3	8,950	-0.03%
2021/04/22	10	60.00	4	60.55	59.50	6	9,136	0.07%
2021/04/21	1	62.20	0	0.00	61.60	1	9,541	0.01%
2021/04/20	1	62.80	1	62.80	62.80	0	9,662	0.00%
2021/04/19	0.5	61.50	0	0.00	61.40	0.5	9,696	0.01%
2021/04/16	0	0.00	1	60.90	61.10	-1	9,702	-0.01%
2021/04/15	0	0.00	2	61.20	61.80	-2	9,705	-0.02%
2021/04/14	22	58.60	0	0.00	60.00	22	9,741	0.23%
2021/04/13	15	61.87	0	0.00	60.40	15	9,761	0.15%
2021/04/12	17	61.91	10	62.00	61.50	7	9,769	0.07%
2021/04/08	31	62.95	0	0.00	63.10	31	9,761	0.32%
2021/04/07	0	0.00	8	62.23	62.80	-8	9,847	-0.08%
2021/04/06	1	61.80	0	0.00	62.00	1	9,888	0.01%
2021/03/31	6	63.73	0	0.00	63.60	6	9,826	0.06%
2021/03/26	1	61.70	6	61.92	62.40	-5	9,785	-0.05%
2021/03/25	0	0.00	2	61.00	61.10	-2	9,767	-0.02%
2021/03/23	2	64.40	0	0.00	63.70	2	9,775	0.02%
2021/03/22	2	64.70	0.1	66.00	64.80	1.9	9,745	0.02%
2021/03/19	3	63.73	0	0.00	65.80	3	9,687	0.03%
2021/03/18	2.1	64.50	1	64.60	64.80	1.1	9,600	0.01%
2021/03/17	1	63.90	0	0.00	63.40	1	9,543	0.01%
2021/03/16	0	0.00	1	64.00	64.20	-1	9,585	-0.01%
2021/03/15	1	64.40	1	64.10	64.10	0	9,611	0.00%
2021/03/12	5	64.96	3	65.17	64.70	2	9,597	0.02%
2021/03/11	0	0.00	4	65.20	65.70	-4	9,602	-0.04%
2021/03/10	2	63.85	2	63.20	64.20	0	9,550	0.00%
2021/03/09	15	61.00	0	0.00	61.90	15	9,537	0.16%
2021/03/03	1	60.20	2	61.00	61.00	-1	9,755	-0.01%
2021/03/02	1	60.50	0	0.00	60.50	1	9,771	0.01%
2021/02/26	1	62.80	4	61.93	61.00	-3	9,731	-0.03%
2021/02/25	25	63.82	1	64.30	64.10	24	9,661	0.25%
2021/02/24	5	64.74	2	64.55	65.00	3	9,547	0.03%
2021/02/23	4	63.03	1	63.50	63.10	3	9,452	0.03%
2021/02/22	4	65.65	0	0.00	64.80	4	9,440	0.04%
2021/02/19	0	0.00	3	65.20	65.40	-3	9,336	-0.03%
2021/02/18	6	64.00	2	63.25	64.20	4	9,277	0.04%
2021/02/17	0	0.00	16	63.98	64.90	-16	9,156	-0.17%
2021/02/05	0	0.00	12	61.88	60.80	-12	8,941	-0.13%
2021/02/04	30	59.60	8	59.95	60.30	22	8,638	0.25%
2021/02/03	7	59.73	8	60.23	58.90	-1	8,623	-0.01%
2021/02/02	15	58.95	73	59.66	59.90	-58	8,293	-0.70%
2021/02/01	6	56.58	87	57.81	57.90	-81	7,781	-1.04%
2021/01/29	8	56.25	12	56.44	55.70	-4	7,690	-0.05%
2021/01/28	4	54.98	13	55.60	56.00	-9	7,533	-0.12%
2021/01/27	1	53.60	8	54.23	54.50	-7	7,387	-0.09%
2021/01/26	12	55.32	9	54.26	53.90	3	7,305	0.04%
2021/01/25	5	55.04	3	55.30	55.80	2	7,138	0.03%
2021/01/22	6	54.15	2	54.20	54.30	4	7,269	0.06%
2021/01/21	2	54.00	5	54.26	53.90	-3	7,174	-0.04%
2021/01/20	3	54.33	4	54.88	53.50	-1	7,055	-0.01%
2021/01/19	4	54.05	17	53.56	54.50	-13	6,859	-0.19%
2021/01/18	5	54.36	11	54.20	54.20	-6	6,599	-0.09%
2021/01/15	1	51.30	6	51.73	52.40	-5	6,168	-0.08%
2021/01/14	9	51.38	9	51.74	52.30	0	6,031	0.00%
2021/01/13	0	0.00	22	48.91	49.15	-22	5,572	-0.39%
2021/01/12	1	47.50	0	0.00	47.80	1	5,425	0.02%
2021/01/11	2	48.40	4	48.48	48.25	-2	5,352	-0.04%
2021/01/08	36	48.02	0	0.00	48.70	36	5,373	0.67%
2021/01/07	10	47.50	0	0.00	48.70	10	5,446	0.18%
2021/01/06	7	48.43	0	0.00	47.50	7	5,412	0.13%
2021/01/05	50	48.95	12	48.81	49.00	38	5,344	0.71%
2021/01/04	6	48.98	21	48.98	49.00	-15	5,346	-0.28%
2020/12/31	3	48.95	1	49.10	48.75	2	5,357	0.04%
2020/12/30	23	48.77	4	48.98	49.00	19	5,348	0.36%
2020/12/29	4	48.63	6	48.57	48.40	-2	5,288	-0.04%
2020/12/22	3	47.55	0	0.00	46.80	3	5,254	0.06%
2020/12/21	10	47.72	1	47.80	47.75	9	5,272	0.17%
2020/12/18	1	49.20	0	0.00	48.55	1	5,259	0.02%
2020/12/17	2	49.08	17	49.06	49.15	-15	5,210	-0.29%
2020/12/16	0	0.00	1	48.30	48.50	-1	5,207	-0.02%
2020/12/15	6	48.30	1	48.90	47.85	5	5,235	0.10%
2020/12/11	1	48.35	0	0.00	48.50	1	5,192	0.02%
2020/12/10	1	48.55	2	48.13	47.95	-1	5,300	-0.02%
2020/12/09	4	49.15	6	48.93	48.75	-2	5,271	-0.04%
2020/12/08	8	49.22	8	48.86	48.85	0	5,257	0.00%
2020/12/07	3	48.40	0	0.00	49.00	3	5,276	0.06%
2020/12/04	4	48.48	0	0.00	48.50	4	5,253	0.08%
2020/12/03	7	49.18	1	48.40	49.00	6	5,292	0.11%
2020/12/02	6	48.71	8	48.80	48.80	-2	5,298	-0.04%
2020/11/27	0	0.00	1	47.10	47.15	-1	5,235	-0.02%
2020/11/26	1	47.35	0	0.00	46.95	1	5,295	0.02%
2020/11/25	0	0.00	4	47.49	47.25	-4	5,295	-0.08%
2020/11/24	1	47.85	6	47.30	47.15	-5	5,339	-0.09%
2020/11/23	4	48.03	4	48.04	48.10	0	5,487	0.00%
2020/11/19	1	48.10	0	0.00	48.00	1	6,280	0.02%
2020/11/18	1	47.10	8	46.74	47.15	-7	6,249	-0.11%
2020/11/17	1	47.10	0	0.00	47.05	1	6,220	0.02%
2020/11/16	3	47.60	0	0.00	47.60	3	6,230	0.05%
2020/11/12	7	46.85	0	0.00	46.75	7	6,162	0.11%
2020/11/11	13	47.08	0	0.00	46.95	13	6,126	0.21%
2020/11/10	4	46.84	0	0.00	46.85	4	5,999	0.07%
2020/11/09	3	46.97	0	0.00	46.80	3	5,921	0.05%
2020/11/06	5	46.88	0	0.00	47.15	5	5,840	0.09%
2020/11/05	4	46.66	10	46.43	46.65	-6	5,665	-0.11%
2020/11/03	1	45.75	0	0.00	45.70	1	5,484	0.02%
2020/11/02	0	0.00	1	44.70	45.25	-1	5,409	-0.02%
2020/10/30	1	45.25	16	45.15	44.40	-15	5,310	-0.28%
2020/10/28	0	0.00	5	43.40	43.45	-5	5,112	-0.10%
2020/10/27	0	0.00	10	44.10	44.30	-10	5,143	-0.19%
2020/10/26	2	44.85	1	44.65	44.65	1	5,205	0.02%
2020/10/23	11	44.67	1	44.70	44.80	10	5,215	0.19%
2020/10/22	1	44.30	3	44.40	44.70	-2	5,215	-0.04%
2020/10/21	0	0.00	2	44.50	44.25	-2	5,173	-0.04%
2020/10/20	0	0.00	1	44.25	44.25	-1	5,212	-0.02%
2020/10/16	5	43.95	0	0.00	44.05	5	5,293	0.09%
2020/10/15	6	45.05	8	45.34	45.00	-2	5,344	-0.04%
2020/10/13	3	44.18	0	0.00	44.05	3	5,530	0.05%
2020/10/08	0	0.00	1	44.20	44.25	-1	5,594	-0.02%
2020/10/07	0	0.00	1	43.95	43.85	-1	5,633	-0.02%
2020/10/06	0	0.00	2	44.03	43.90	-2	5,709	-0.04%
2020/09/30	0	0.00	5	42.55	42.75	-5	5,834	-0.09%
2020/09/25	0	0.00	3	42.00	42.00	-3	6,222	-0.05%
2020/09/23	14	43.10	1	43.00	43.10	13	6,195	0.21%
2020/09/22	0	0.00	2	43.55	43.40	-2	6,191	-0.03%
2020/09/21	2	43.20	31	43.85	43.00	-29	6,186	-0.47%
2020/09/18	1	44.55	0	0.00	44.55	1	6,214	0.02%
2020/09/17	1	44.40	0	0.00	44.60	1	6,310	0.02%
2020/09/16	1	44.70	0	0.00	44.60	1	6,286	0.02%
2020/09/15	2	45.45	17	45.10	45.40	-15	6,253	-0.24%
2020/09/14	3	44.05	5	43.60	44.05	-2	6,179	-0.03%
2020/09/11	1	42.80	3	42.85	42.85	-2	6,184	-0.03%
2020/09/10	23	43.31	0	0.00	43.65	23	6,151	0.37%
2020/09/09	1	43.40	0	0.00	43.40	1	6,100	0.02%
2020/09/08	9	43.36	3	43.90	43.15	6	6,056	0.10%
2020/09/07	33	44.08	0	0.00	43.80	33	5,985	0.55%
2020/09/04	0	0.00	2	44.20	44.00	-2	5,950	-0.03%
2020/09/03	3	42.82	0	0.00	42.50	3	5,931	0.05%
2020/09/02	4	43.25	8	43.30	42.90	-4	5,994	-0.07%
2020/09/01	1	44.00	0	0.00	43.90	1	5,970	0.02%
2020/08/31	3	45.03	20	45.85	44.70	-17	5,915	-0.29%
2020/08/28	8	46.31	6	46.30	45.85	2	5,923	0.03%
2020/08/27	13	46.76	1	46.45	46.40	12	5,964	0.20%
2020/08/26	2	45.70	7	46.23	46.55	-5	5,783	-0.09%
2020/08/25	5	45.01	10	44.65	45.00	-5	5,292	-0.09%
2020/08/21	0	0.00	2	40.15	40.00	-2	4,879	-0.04%
2020/08/20	3	38.93	0	0.00	39.35	3	4,855	0.06%
2020/08/19	2	40.75	0	0.00	40.60	2	4,778	0.04%
2020/08/18	2	40.95	0	0.00	40.95	2	4,762	0.04%
2020/08/14	5	41.25	0	0.00	41.30	5	4,764	0.10%
2020/08/13	0	0.00	10	41.60	41.35	-10	4,785	-0.21%
2020/08/12	20	41.20	0	0.00	41.25	20	4,800	0.42%
2020/08/10	5	42.60	6	42.31	42.20	-1	4,800	-0.02%
2020/08/06	1	42.30	0	0.00	41.90	1	4,902	0.02%
2020/08/05	4	42.54	1	42.35	42.15	3	4,965	0.06%
2020/08/03	1	41.60	0	0.00	41.50	1	4,939	0.02%
2020/07/31	1	41.70	0	0.00	41.85	1	4,860	0.02%
2020/07/29	0	0.00	3	40.05	40.35	-3	4,748	-0.06%
2020/07/28	2	40.05	7	41.01	40.15	-5	4,759	-0.11%
2020/07/27	2	40.95	0	0.00	40.85	2	4,806	0.04%
2020/07/24	3	42.10	0	0.00	41.70	3	4,789	0.06%
2020/07/23	2	43.20	0	0.00	43.00	2	4,732	0.04%
2020/07/22	0	0.00	2	43.05	43.65	-2	4,701	-0.04%
2020/07/21	5	42.64	0	0.00	42.50	5	4,640	0.11%
2020/07/20	4	43.19	1	42.90	42.95	3	4,574	0.07%
2020/07/17	13	46.71	3	46.58	46.30	10	4,432	0.23%
2020/07/16	1	46.05	0	0.00	46.00	1	4,292	0.02%
2020/07/15	0	0.00	1	46.05	45.95	-1	4,248	-0.02%
2020/07/14	8	45.66	1	46.30	45.60	7	4,313	0.16%
2020/07/13	4	45.84	0	0.00	45.90	4	4,271	0.09%
2020/07/10	4	47.01	0	0.00	46.55	4	4,210	0.09%
2020/07/09	3	48.08	1	48.60	47.85	2	4,137	0.05%
2020/07/08	2	47.28	0	0.00	47.35	2	4,053	0.05%
2020/07/07	5	48.28	1	47.90	47.70	4	3,978	0.10%
2020/07/06	3	48.65	3	49.27	48.75	0	3,839	0.00%
2020/07/03	1	48.75	0	0.00	48.60	1	3,754	0.03%
2020/06/29	16	46.60	0	0.00	46.15	16	3,738	0.43%
2020/06/24	6	48.01	0	0.00	47.75	6	3,646	0.16%
2020/06/23	1	49.65	1	49.05	49.40	0	3,540	0.00%
2020/06/19	0	0.00	1	50.40	49.95	-1	3,536	-0.03%
2020/06/18	1	50.00	6	49.97	50.90	-5	3,480	-0.14%
2020/06/17	0	0.00	5	49.25	48.80	-5	3,430	-0.15%
2020/06/16	6	48.85	0	0.00	49.00	6	3,443	0.17%
2020/06/15	0	0.00	3	49.30	48.05	-3	3,481	-0.09%
2020/06/12	2	47.50	10	49.19	49.10	-8	3,496	-0.23%
2020/06/11	0	0.00	2	50.70	49.20	-2	3,480	-0.06%
2020/06/10	1	52.20	7	51.31	52.10	-6	3,405	-0.18%
2020/06/09	3	51.00	6	50.19	51.30	-3	3,344	-0.09%
2020/06/08	5	49.60	0	0.00	49.50	5	3,269	0.15%
2020/06/05	5	49.70	0	0.00	49.55	5	3,237	0.15%
2020/06/04	2	49.73	5	49.58	49.40	-3	3,243	-0.09%
2020/06/03	2	49.78	1	50.00	50.00	1	3,227	0.03%
2020/06/02	0	0.00	1	48.50	48.40	-1	3,117	-0.03%
2020/06/01	1	47.30	0	0.00	47.50	1	3,088	0.03%
2020/05/28	2	47.30	2	47.45	47.35	0	3,094	0.00%
2020/05/21	0	0.00	3	47.30	46.80	-3	3,196	-0.09%
2020/05/19	1	46.75	0	0.00	46.50	1	3,183	0.03%
2020/05/14	2	49.75	2	47.80	47.80	0	3,272	0.00%
2020/05/13	59	50.13	55	49.66	50.40	4	3,215	0.12%
2020/05/12	1	48.00	0	0.00	49.65	1	3,169	0.03%
2020/05/11	1	48.00	5	47.90	48.00	-4	3,115	-0.13%
2020/05/08	1	47.65	2	47.85	47.65	-1	3,110	-0.03%
2020/05/06	2	46.35	2	46.70	46.35	0	3,107	0.00%
2020/05/04	2	45.55	0	0.00	45.50	2	3,161	0.06%
2020/04/30	1	47.15	0	0.00	47.10	1	3,151	0.03%
2020/04/23	0	0.00	1	47.40	46.85	-1	3,272	-0.03%
2020/04/22	1	46.10	0	0.00	47.10	1	3,271	0.03%
2020/04/20	1	47.75	0	0.00	48.20	1	3,253	0.03%
2020/04/17	0	0.00	1	47.35	47.75	-1	3,221	-0.03%
2020/04/16	1	45.25	1	46.15	46.05	0	3,149	0.00%
2020/04/15	0	0.00	5	44.60	44.45	-5	3,145	-0.16%
2020/04/14	0	0.00	5	44.00	44.00	-5	3,159	-0.16%
2020/04/13	1	43.60	0	0.00	43.15	1	3,170	0.03%
2020/04/09	0	0.00	2	44.15	44.25	-2	3,222	-0.06%
2020/04/08	1	43.10	0	0.00	43.45	1	3,221	0.03%
2020/04/07	1	42.35	1	41.75	42.40	0	3,174	0.00%
2020/04/01	0	0.00	1	40.00	40.00	-1	3,106	-0.03%
2020/03/27	5	39.25	0	0.00	38.70	5	3,043	0.16%
2020/03/25	6	39.33	0	0.00	39.40	6	3,008	0.20%
2020/03/19	0	0.00	1	35.65	34.00	-1	2,929	-0.03%
2020/03/18	4	39.00	0	0.00	37.75	4	2,896	0.14%
2020/03/17	0	0.00	2	39.88	39.30	-2	2,899	-0.07%
2020/03/13	1	39.00	1	39.50	41.00	0	2,914	0.00%
2020/03/12	0	0.00	1	43.05	42.95	-1	2,885	-0.03%
2020/03/02	1	48.55	1	48.50	48.50	0	2,884	0.00%
2020/02/27	1	49.00	0	0.00	48.95	1	2,867	0.03%
2020/02/25	0	0.00	2	51.20	51.00	-2	2,863	-0.07%
2020/02/24	0	0.00	2	51.80	51.80	-2	2,903	-0.07%
2020/02/21	3	52.90	0	0.00	52.90	3	2,933	0.10%
2020/02/19	5	53.78	3	53.90	53.50	2	2,975	0.07%
2020/02/18	5	52.64	2	52.80	52.30	3	2,953	0.10%
2020/02/17	2	53.50	4	53.58	53.50	-2	3,061	-0.07%
2020/02/14	3	53.10	0	0.00	53.20	3	3,177	0.09%
2020/02/13	0	0.00	3	53.70	53.20	-3	3,287	-0.09%
2020/02/10	0	0.00	3	50.60	51.20	-3	3,575	-0.08%
2020/02/07	6	52.80	0	0.00	52.40	6	3,887	0.15%
2020/02/06	1	51.70	1	52.80	52.80	0	4,146	0.00%
2020/02/04	1	52.40	0	0.00	52.10	1	4,586	0.02%
2020/01/31	0	0.00	8	53.40	53.00	-8	4,735	-0.17%
2020/01/30	5	53.20	2	53.20	53.20	3	5,243	0.06%
2020/01/20	0	0.00	1	59.40	59.10	-1	5,266	-0.02%
2020/01/16	2	59.40	0	0.00	59.40	2	5,400	0.04%
2020/01/15	6	60.38	0	0.00	59.80	6	5,465	0.11%
2020/01/13	8	60.30	0	0.00	60.30	8	5,772	0.14%
2020/01/09	2	60.10	0	0.00	59.70	2	5,932	0.03%
2020/01/08	1	60.50	0	0.00	59.70	1	6,020	0.02%
2020/01/07	6	61.30	0	0.00	61.20	6	6,092	0.10%
2020/01/06	1	62.10	0	0.00	62.10	1	6,167	0.02%
2020/01/03	0	0.00	5	63.50	63.70	-5	6,200	-0.08%
2020/01/02	1	63.90	6	63.75	64.10	-5	6,331	-0.08%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	0	0.00	1	63.40	63.30	-1	6,658	-0.02%
2019/12/27	0	0.00	2	63.20	63.20	-2	6,869	-0.03%
2019/12/26	0	0.00	3	63.17	63.10	-3	7,063	-0.04%
2019/12/25	1	62.30	0	0.00	62.60	1	7,195	0.01%
2019/12/24	1	62.90	0	0.00	62.30	1	7,296	0.01%
2019/12/23	2	62.90	0	0.00	62.80	2	7,328	0.03%
2019/12/20	0	0.00	22	62.74	62.60	-22	7,369	-0.30%
2019/12/18	0	0.00	2	62.50	62.40	-2	7,631	-0.03%
2019/12/12	3	63.73	1	63.40	62.90	2	7,743	0.03%
2019/12/11	3	63.57	1	64.30	63.30	2	7,751	0.03%
2019/12/10	1	63.50	0	0.00	63.50	1	7,871	0.01%
2019/12/09	0	0.00	4	63.70	63.40	-4	8,005	-0.05%
2019/12/06	6	63.02	8	62.70	62.50	-2	8,147	-0.02%
2019/12/05	1	63.30	1	63.60	63.30	0	8,208	0.00%
2019/12/04	5	63.04	1	62.80	62.70	4	8,454	0.05%
2019/12/03	1	61.50	0	0.00	61.70	1	8,485	0.01%
2019/12/02	9	61.57	1	61.50	61.20	8	8,479	0.09%
2019/11/29	1	63.00	20	63.57	62.50	-19	8,447	-0.22%
2019/11/28	1	64.20	0	0.00	63.80	1	8,477	0.01%
2019/11/27	20	64.00	0	0.00	64.00	20	8,499	0.24%
2019/11/26	2	64.00	0	0.00	64.10	2	8,509	0.02%
2019/11/25	15	64.00	0	0.00	63.70	15	8,510	0.18%
2019/11/22	4	64.10	0	0.00	63.90	4	8,547	0.05%
2019/11/19	0	0.00	6	66.47	66.00	-6	9,166	-0.07%
2019/11/18	4	66.80	2	66.70	66.70	2	9,281	0.02%
2019/11/14	17	67.61	15	67.45	67.10	2	9,384	0.02%
2019/11/13	3	66.87	17	66.96	66.90	-14	9,347	-0.15%
2019/11/12	2	64.70	3	65.83	65.90	-1	9,479	-0.01%
2019/11/11	7	64.43	2	65.15	64.00	5	9,646	0.05%
2019/11/08	3	66.47	4	66.70	66.90	-1	9,641	-0.01%
2019/11/07	11	67.12	11	66.35	66.30	0	9,805	0.00%
2019/11/06	27	67.46	54	67.28	66.60	-27	9,818	-0.27%
2019/11/05	4	66.25	8	66.63	66.50	-4	9,702	-0.04%
2019/11/04	3	65.60	7	65.44	65.60	-4	9,686	-0.04%
2019/11/01	17	64.08	5	64.22	63.90	12	9,845	0.12%
2019/10/31	4	64.85	0	0.00	65.00	4	10,188	0.04%
2019/10/30	3	63.97	2	64.25	63.90	1	10,575	0.01%
2019/10/29	25	64.82	5	65.58	64.60	20	10,517	0.19%
2019/10/28	7	64.47	0	0.00	64.40	7	10,022	0.07%
2019/10/25	6	64.20	4	64.27	64.20	2	9,933	0.02%
2019/10/24	4	64.00	7	63.69	64.00	-3	9,892	-0.03%
2019/10/23	28	62.68	0	0.00	62.70	28	9,849	0.28%
2019/10/22	3	64.70	3	63.30	63.10	0	9,833	0.00%
2019/10/21	0	0.00	3	63.97	64.30	-3	9,599	-0.03%
2019/10/18	3	63.40	6	63.37	63.40	-3	9,584	-0.03%
2019/10/17	2	63.60	1	63.30	63.30	1	9,579	0.01%
2019/10/16	0	0.00	1	63.30	63.30	-1	9,571	-0.01%
2019/10/15	2	62.90	0	0.00	62.30	2	9,508	0.02%
2019/10/14	19	62.59	8	63.09	62.30	11	9,441	0.12%
2019/10/09	2	62.50	1	62.50	62.20	1	9,397	0.01%
2019/10/08	8	64.40	10	63.99	62.60	-2	9,464	-0.02%
2019/10/07	0	0.00	8	63.46	63.70	-8	9,548	-0.08%
2019/10/04	18	62.77	3	62.67	62.50	15	9,463	0.16%
2019/10/03	8	62.89	13	63.07	63.60	-5	9,263	-0.05%
2019/10/02	4	62.00	10	62.33	62.50	-6	9,151	-0.07%
2019/10/01	1	61.20	5	61.90	61.00	-4	8,990	-0.04%
2019/09/27	24	58.78	2	59.25	59.10	22	8,875	0.25%
2019/09/25	2	60.75	15	60.79	61.00	-13	8,887	-0.15%
2019/09/24	31	61.86	11	62.35	61.50	20	9,042	0.22%
2019/09/20	0	0.00	2	60.85	61.20	-2	8,840	-0.02%
2019/09/19	5	60.70	0	0.00	60.30	5	8,815	0.06%
2019/09/18	5	61.14	4	60.95	61.10	1	8,834	0.01%
2019/09/17	7	61.44	10	61.60	61.00	-3	8,793	-0.03%
2019/09/16	11	61.44	6	61.20	61.30	5	8,788	0.06%
2019/09/12	3	62.13	26	62.97	62.40	-23	8,809	-0.26%
2019/09/11	5	61.52	40	61.47	61.80	-35	8,800	-0.40%
2019/09/10	4	61.28	18	61.69	61.80	-14	8,753	-0.16%
2019/09/09	9	60.51	15	60.95	60.30	-6	8,612	-0.07%
2019/09/06	77	61.55	12	61.43	59.80	65	8,539	0.76%
2019/09/05	6	59.58	5	60.00	59.70	1	8,305	0.01%
2019/09/04	1	58.60	1	59.30	59.20	0	8,278	0.00%
2019/09/03	2	58.70	3	58.77	58.80	-1	8,340	-0.01%
2019/09/02	26	59.47	9	59.69	59.10	17	8,384	0.20%
2019/08/30	19	58.89	5	58.90	59.10	14	8,349	0.17%
2019/08/29	5	58.10	10	58.38	58.00	-5	8,373	-0.06%
2019/08/28	13	57.82	0	0.00	57.80	13	8,474	0.15%
2019/08/27	11	57.82	1	57.90	57.50	10	8,496	0.12%
2019/08/26	33	58.13	1	57.10	56.70	32	8,490	0.38%
2019/08/23	3	61.17	10	61.74	61.20	-7	8,348	-0.08%
2019/08/22	43	62.71	16	63.15	62.20	27	8,279	0.33%
2019/08/21	33	61.38	1	61.40	61.80	32	7,926	0.40%
2019/08/20	7	61.01	5	61.02	60.20	2	7,874	0.03%
2019/08/19	8	60.18	2	60.80	60.70	6	7,874	0.08%
2019/08/16	0	0.00	3	58.90	59.30	-3	7,800	-0.04%
2019/08/15	4	60.08	69	60.67	59.00	-65	7,687	-0.85%
2019/08/14	9	62.03	49	61.09	62.20	-40	7,419	-0.54%
2019/08/13	6	59.87	3	59.43	59.70	3	7,159	0.04%
2019/08/12	15	60.30	3	60.27	60.00	12	7,064	0.17%
2019/08/08	20	58.59	13	58.92	58.70	7	6,838	0.10%
2019/08/07	31	60.25	14	60.19	58.40	17	6,678	0.25%
2019/08/06	19	59.24	36	59.57	60.40	-17	6,522	-0.26%
2019/08/05	57	59.67	183	60.21	58.60	-126	6,359	-1.98%	大賣/鉅額交易
2019/08/02	134	59.95	21	58.65	59.90	113	6,038	1.87%	大買/鉅額交易
2019/08/01	114	57.68	73	57.88	58.80	41	5,477	0.75%	大買/
2019/07/30	21	52.51	0	0.00	51.90	21	4,981	0.42%
2019/07/29	1	53.40	1	53.70	53.40	0	5,016	0.00%
2019/07/26	0	0.00	1	53.20	53.30	-1	5,047	-0.02%
2019/07/25	0	0.00	3	53.80	53.80	-3	5,065	-0.06%
2019/07/24	5	52.56	2	51.70	52.90	3	5,037	0.06%
2019/07/22	3	52.03	0	0.00	51.80	3	5,137	0.06%
2019/07/19	6	53.53	0	0.00	53.50	6	5,151	0.12%
2019/07/18	8	53.13	0	0.00	53.00	8	5,120	0.16%
2019/07/17	2	54.70	1	54.70	55.10	1	5,077	0.02%
2019/07/16	3	56.00	0	0.00	55.80	3	5,016	0.06%
2019/07/12	1	56.30	17	56.48	56.20	-16	4,950	-0.32%
2019/07/11	13	56.93	2	57.00	56.80	11	4,848	0.23%
2019/07/10	0	0.00	6	55.40	55.50	-6	4,634	-0.13%
2019/07/09	4	54.60	7	55.46	54.60	-3	4,693	-0.06%
2019/07/08	16	56.00	0	0.00	55.40	16	4,791	0.33%
2019/07/05	1	55.50	0	0.00	55.50	1	4,967	0.02%
2019/07/03	2	55.00	2	54.50	54.50	0	5,013	0.00%
2019/07/02	2	55.55	5	56.10	55.60	-3	5,148	-0.06%
2019/07/01	6	56.62	0	0.00	56.50	6	5,152	0.12%
2019/06/28	1	54.50	9	54.53	54.10	-8	5,017	-0.16%
2019/06/27	11	54.95	2	55.05	55.00	9	5,004	0.18%
2019/06/26	1	54.40	1	54.30	54.10	0	5,080	0.00%
2019/06/25	10	54.50	0	0.00	54.40	10	5,124	0.20%
2019/06/24	7	55.09	0	0.00	55.70	7	5,088	0.14%
2019/06/21	0	0.00	8	55.70	55.00	-8	5,125	-0.16%
2019/06/20	4	55.48	0	0.00	55.60	4	5,133	0.08%
2019/06/19	2	54.30	11	54.91	56.30	-9	5,108	-0.18%
2019/06/18	0	0.00	5	52.62	52.50	-5	4,982	-0.10%
2019/06/17	9	51.90	2	52.20	51.60	7	4,948	0.14%
2019/06/13	0	0.00	1	51.20	51.40	-1	4,970	-0.02%
2019/06/12	6	52.13	7	51.94	52.00	-1	4,986	-0.02%
2019/06/11	4	51.70	0	0.00	51.60	4	5,001	0.08%
2019/06/10	4	50.23	0	0.00	51.00	4	4,974	0.08%
2019/06/06	2	48.90	1	48.90	48.65	1	5,141	0.02%
2019/06/04	3	48.92	2	50.00	49.00	1	5,069	0.02%
2019/05/31	1	48.20	5	47.62	48.25	-4	5,001	-0.08%
2019/05/30	9	48.21	6	48.65	48.20	3	5,046	0.06%
2019/05/29	1	45.70	1	46.70	46.60	0	5,021	0.00%
2019/05/28	1	47.60	0	0.00	46.90	1	5,004	0.02%
2019/05/27	28	45.95	6	46.40	47.05	22	5,015	0.44%
2019/05/24	2	48.28	1	48.65	48.60	1	4,961	0.02%
2019/05/17	11	52.71	0	0.00	51.80	11	5,326	0.21%
2019/05/15	0	0.00	5	55.30	55.40	-5	5,567	-0.09%
2019/05/14	5	55.60	0	0.00	55.30	5	5,622	0.09%
2019/05/13	4	54.85	0	0.00	55.30	4	5,616	0.07%
2019/05/10	10	56.50	0	0.00	58.00	10	5,551	0.18%
2019/05/07	1	62.50	1	62.40	62.00	0	5,413	0.00%
2019/05/03	0	0.00	3	62.40	62.00	-3	5,322	-0.06%
2019/04/29	3	61.40	0	0.00	61.40	3	5,210	0.06%
2019/04/26	1	70.10	1	69.00	68.20	0	5,073	0.00%
2019/04/24	1	68.30	1	68.80	68.10	0	5,129	0.00%
2019/04/19	2	68.40	1	67.30	67.30	1	5,100	0.02%
2019/04/18	0	0.00	6	67.83	67.60	-6	5,206	-0.12%
2019/04/17	5	68.56	0	0.00	68.50	5	5,282	0.09%
2019/04/16	1	68.80	1	69.30	68.40	0	5,284	0.00%
2019/04/15	5	68.58	0	0.00	67.30	5	5,255	0.10%
2019/04/12	1	69.70	0	0.00	69.90	1	5,180	0.02%
2019/04/11	5	66.46	12	69.51	67.00	-7	5,076	-0.14%
2019/04/10	0	0.00	1	65.00	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	2	64.50	64.80	-2	4,748	-0.04%
2019/04/08	5	63.68	3	64.07	64.20	2	4,694	0.04%
2019/04/03	0	0.00	3	62.70	61.90	-3	4,510	-0.07%
2019/04/02	2	61.55	4	61.33	61.90	-2	4,403	-0.05%
2019/03/26	3	59.90	2	60.20	60.00	1	4,155	0.02%
2019/03/25	5	58.10	5	58.50	57.90	0	4,125	0.00%
2019/03/22	1	59.80	3	60.00	60.10	-2	4,051	-0.05%
2019/03/21	10	61.54	1	62.10	61.00	9	4,009	0.22%
2019/03/20	5	61.02	12	60.69	60.90	-7	3,961	-0.18%
2019/03/19	5	61.60	0	0.00	61.50	5	3,908	0.13%
2019/03/18	3	61.93	3	61.60	61.50	0	3,882	0.00%
2019/03/15	15	62.13	10	62.40	62.40	5	3,841	0.13%
2019/03/13	0	0.00	5	62.08	62.50	-5	3,775	-0.13%
2019/03/12	7	61.73	6	62.43	62.00	1	3,727	0.03%
2019/03/11	1	58.00	2	59.55	59.80	-1	3,536	-0.03%
2019/03/07	7	59.06	12	57.94	57.90	-5	3,641	-0.14%
2019/03/06	4	60.20	3	59.70	59.80	1	3,746	0.03%
2019/03/05	6	60.25	7	60.79	60.10	-1	3,727	-0.03%
2019/03/04	3	59.43	0	0.00	59.40	3	3,641	0.08%
2019/02/27	0	0.00	5	58.90	58.20	-5	3,573	-0.14%
2019/02/26	5	57.90	7	58.90	57.70	-2	3,559	-0.06%
2019/02/25	5	57.80	0	0.00	58.50	5	3,532	0.14%
2019/02/22	1	57.70	2	58.00	58.00	-1	3,510	-0.03%
2019/02/21	1	59.20	0	0.00	58.00	1	3,517	0.03%
2019/02/20	6	59.77	5	59.00	59.00	1	3,565	0.03%
2019/02/19	0	0.00	2	59.60	59.70	-2	3,543	-0.06%
2019/02/14	3	55.20	3	55.47	55.00	0	3,443	0.00%
2019/01/30	0	0.00	3	51.00	50.40	-3	3,265	-0.09%
2019/01/25	1	49.60	3	50.50	50.30	-2	3,297	-0.06%
2019/01/21	1	48.70	1	49.50	49.65	0	3,335	0.00%
2019/01/18	0	0.00	2	47.80	49.10	-2	3,372	-0.06%
2019/01/17	7	48.86	0	0.00	47.90	7	3,386	0.21%
2019/01/16	1	50.70	3	51.17	50.90	-2	3,300	-0.06%
2019/01/15	0	0.00	1	49.90	49.70	-1	3,226	-0.03%
2019/01/14	0	0.00	3	50.07	49.65	-3	3,218	-0.09%
2019/01/11	2	49.60	33	49.75	49.65	-31	3,210	-0.97%
2019/01/10	0	0.00	4	49.80	49.85	-4	3,201	-0.12%
2019/01/09	5	48.54	7	47.70	48.45	-2	3,096	-0.06%
2019/01/08	1	43.90	2	44.93	45.30	-1	2,971	-0.03%
2019/01/04	1	43.25	0	0.00	43.55	1	2,957	0.03%
2019/01/03	1	44.60	1	45.20	44.60	0	2,948	0.00%
2018/12/25	0	0.00	1	42.95	43.10	-1	2,972	-0.03%
2018/12/18	1	43.90	1	43.85	43.60	0	2,983	0.00%
2018/12/11	3	44.15	0	0.00	43.95	3	3,047	0.10%
2018/12/07	1	45.00	1	45.00	44.80	0	3,072	0.00%
2018/12/06	2	45.40	1	44.90	44.40	1	3,087	0.03%
2018/12/04	2	47.45	1	47.55	46.90	1	3,072	0.03%
2018/11/29	2	44.28	2	44.18	44.45	0	2,983	0.00%
2018/11/23	1	40.85	1	41.30	40.60	0	2,806	0.00%
2018/11/16	1	41.45	1	41.05	41.10	0	2,609	0.00%
2018/11/15	1	39.70	1	40.20	39.45	0	2,533	0.00%
2018/11/14	2	40.50	4	40.81	40.80	-2	2,490	-0.08%
2018/11/13	6	40.25	6	39.61	40.05	0	2,384	0.00%
2018/11/12	0	0.00	1	37.85	37.50	-1	2,262	-0.04%
2018/11/09	8	37.40	6	37.83	36.50	2	2,214	0.09%
2018/11/08	0	0.00	3	39.50	39.50	-3	2,134	-0.14%
2018/11/07	1	39.05	0	0.00	38.50	1	2,098	0.05%
2018/11/02	1	40.60	1	41.00	41.00	0	2,096	0.00%
2018/10/29	1	40.15	1	40.35	39.95	0	2,189	0.00%
2018/10/26	2	40.83	1	40.90	40.00	1	2,203	0.05%
2018/10/25	1	41.05	1	42.55	40.90	0	2,219	0.00%
2018/10/11	0	0.00	10	43.25	43.05	-10	2,478	-0.40%
2018/10/08	10	48.98	0	0.00	49.20	10	2,459	0.41%
2018/10/03	2	51.60	2	50.30	50.40	0	2,488	0.00%
2018/10/02	5	51.44	2	51.70	51.40	3	2,458	0.12%
2018/09/28	2	48.80	0	0.00	48.85	2	2,425	0.08%
2018/09/26	0	0.00	5	49.00	49.15	-5	2,440	-0.20%
2018/09/20	3	49.45	0	0.00	49.00	3	2,524	0.12%
2018/09/19	0	0.00	20	50.30	50.20	-20	2,482	-0.81%
2018/09/14	20	47.20	0	0.00	48.45	20	2,438	0.82%
2018/09/11	3	48.47	0	0.00	47.30	3	2,439	0.12%
2018/09/10	8	48.74	2	48.50	48.00	6	2,440	0.25%
2018/09/06	1	54.10	0	0.00	53.80	1	2,382	0.04%
2018/09/03	0	0.00	11	56.09	55.20	-11	2,309	-0.48%
2018/08/30	15	58.00	0	0.00	57.70	15	2,359	0.64%
2018/08/28	1	59.30	1	58.20	59.00	0	2,385	0.00%
2018/08/21	2	55.90	0	0.00	55.80	2	2,325	0.09%
2018/08/16	0	0.00	8	57.20	58.00	-8	2,365	-0.34%
2018/08/15	1	59.30	0	0.00	58.10	1	2,373	0.04%
2018/08/10	0	0.00	1	59.50	59.00	-1	2,402	-0.04%
2018/08/09	0	0.00	1	60.00	59.60	-1	2,390	-0.04%
2018/08/08	2	60.50	0	0.00	60.40	2	2,374	0.08%
2018/08/06	0	0.00	11	58.16	58.80	-11	2,257	-0.49%
2018/08/02	7	57.03	0	0.00	56.50	7	2,267	0.31%
2018/08/01	3	57.53	2	57.85	57.70	1	2,247	0.04%
2018/07/30	6	56.50	0	0.00	56.50	6	2,214	0.27%
2018/07/27	2	56.00	0	0.00	56.40	2	2,182	0.09%
2018/07/25	0	0.00	1	55.60	54.50	-1	2,164	-0.05%
2018/07/24	1	55.00	0	0.00	55.70	1	2,180	0.05%
2018/07/23	3	56.27	0	0.00	55.20	3	2,183	0.14%
2018/07/20	1	54.20	0	0.00	55.80	1	2,136	0.05%
2018/07/16	0	0.00	5	53.10	52.90	-5	2,047	-0.24%
2018/07/13	1	54.00	1	54.00	54.20	0	2,049	0.00%
2018/07/10	1	54.30	1	54.20	54.30	0	2,046	0.00%
2018/07/05	1	56.50	0	0.00	54.90	1	2,063	0.05%
2018/07/02	2	61.65	0	0.00	60.00	2	2,065	0.10%
2018/06/29	0	0.00	5	62.94	61.80	-5	2,057	-0.24%
2018/06/27	0	0.00	1	58.40	58.80	-1	1,972	-0.05%
2018/06/21	1	60.40	0	0.00	59.00	1	1,976	0.05%
2018/06/20	1	60.50	0	0.00	60.50	1	1,999	0.05%
2018/06/15	0	0.00	2	61.50	61.50	-2	2,026	-0.10%
2018/06/14	2	61.50	3	62.80	61.10	-1	2,064	-0.05%
2018/06/13	2	62.00	0	0.00	61.80	2	2,054	0.10%
2018/06/12	2	61.70	0	0.00	60.80	2	2,089	0.10%
2018/06/08	1	62.60	0	0.00	62.10	1	2,092	0.05%
2018/06/07	7	63.21	0	0.00	63.10	7	2,104	0.33%
2018/06/06	1	62.00	0	0.00	62.60	1	2,076	0.05%
2018/05/16	1	57.10	0	0.00	56.40	1	2,453	0.04%
2018/05/10	0	0.00	5	60.00	60.80	-5	2,517	-0.20%
2018/05/09	0	0.00	2	58.50	58.50	-2	2,504	-0.08%
2018/05/08	0	0.00	1	59.20	59.20	-1	2,538	-0.04%
2018/05/07	0	0.00	1	59.00	59.00	-1	2,566	-0.04%
2018/05/03	4	58.30	0	0.00	58.00	4	2,649	0.15%
2018/04/27	3	56.60	0	0.00	56.60	3	2,854	0.11%
2018/04/26	0	0.00	13	58.85	58.60	-13	2,895	-0.45%
2018/04/25	0	0.00	10	57.90	57.80	-10	2,946	-0.34%
2018/04/24	8	57.36	0	0.00	57.80	8	3,008	0.27%
2018/04/23	0	0.00	1	61.10	60.80	-1	3,067	-0.03%
2018/04/11	0	0.00	1	62.70	62.10	-1	3,943	-0.03%
2018/04/09	1	62.30	0	0.00	61.40	1	4,111	0.02%
2018/04/02	26	63.49	0	0.00	64.20	26	4,145	0.63%
2018/03/27	2	63.70	0	0.00	63.30	2	4,155	0.05%
2018/03/26	7	63.20	0	0.00	63.00	7	4,159	0.17%
2018/03/22	20	63.30	0	0.00	63.30	20	4,141	0.48%
2018/03/19	1	69.90	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/12	0	0.00	1	69.20	68.30	-1	4,264	-0.02%
2018/03/05	1	70.40	6	71.37	70.60	-5	4,465	-0.11%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/02/27	1	75.00	0	0.00	75.00	1	4,433	0.02%
2018/02/26	1	77.00	0	0.00	77.00	1	4,453	0.02%
2018/02/23	4	74.00	0	0.00	74.20	4	4,593	0.09%
2018/02/09	2	73.90	0	0.00	74.60	2	4,675	0.04%
2018/02/07	1	77.90	0	0.00	78.90	1	4,601	0.02%
2018/01/30	13	83.08	13	82.70	82.70	0	4,526	0.00%
2018/01/29	1	82.80	0	0.00	80.80	1	4,492	0.02%
2018/01/26	1	82.10	0	0.00	82.00	1	4,449	0.02%
2018/01/25	0	0.00	6	81.70	82.00	-6	4,443	-0.14%
2018/01/24	5	82.50	14	82.50	82.40	-9	4,483	-0.20%
2018/01/23	6	80.80	0	0.00	81.40	6	4,510	0.13%
2018/01/22	3	79.30	0	0.00	79.40	3	4,511	0.07%
2018/01/19	1	76.40	1	76.90	77.50	0	4,505	0.00%
2018/01/16	9	80.77	0	0.00	80.30	9	4,293	0.21%
2018/01/15	3	78.80	0	0.00	79.00	3	4,172	0.07%
2018/01/10	2	75.20	4	75.25	74.00	-2	3,986	-0.05%
2018/01/08	6	85.62	3	85.57	84.00	3	3,662	0.08%
2018/01/04	0	0.00	23	87.98	88.00	-23	3,514	-0.65%
2018/01/02	1	83.00	0	0.00	82.60	1	3,514	0.03%