致伸 (4915)-永豐金-松山券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	87.40	0	0.00	87.40	1	5,220	0.02%
2024/04/25	0	0.00	1	86.60	85.50	-1	5,202	-0.02%
2024/04/24	2	88.10	3	87.97	87.70	-1	5,205	-0.02%
2024/04/23	2	86.50	2	86.90	88.00	0	5,167	0.00%
2024/04/22	1	85.30	1	85.00	85.80	0	5,116	0.00%
2024/04/19	5	86.10	2	84.20	85.40	3	5,068	0.06%
2024/04/18	0	0.00	1	86.60	87.00	-1	4,989	-0.02%
2024/04/17	0	0.00	2	84.70	85.30	-2	4,938	-0.04%
2024/04/16	0	0.00	1	84.80	84.70	-1	4,932	-0.02%
2024/04/15	0	0.00	1	84.60	85.30	-1	4,895	-0.02%
2024/04/12	0	0.00	2	85.30	85.00	-2	4,934	-0.04%
2024/04/11	2	85.40	6	85.93	86.80	-4	4,916	-0.08%
2024/04/08	3	82.43	0	0.00	82.50	3	4,973	0.06%
2024/04/02	0.1	82.96	0	0.00	82.70	0.1	4,986	0.00%
2024/03/29	1	83.40	1	84.30	83.70	0	4,986	0.00%
2024/03/28	0	0.00	7	87.86	85.80	-7	4,785	-0.15%
2024/03/27	0	85.80	2	84.60	85.20	-2	4,614	-0.04%
2024/03/26	2	81.50	3	82.33	82.10	-1	4,584	-0.02%
2024/03/25	23	82.41	22.1	82.69	82.80	0.9	4,669	0.02%
2024/03/22	2	85.05	0	0.00	84.50	2	4,739	0.04%
2024/03/21	9	85.70	6	86.07	86.70	3	4,831	0.06%
2024/03/20	5	88.58	7	89.07	85.50	-2	4,867	-0.04%
2024/03/19	0	84.80	9	84.39	85.00	-9	4,775	-0.19%
2024/03/18	0	80.50	29	80.40	80.20	-29	4,679	-0.62%
2024/03/15	20.4	79.31	0	0.00	78.70	20.4	4,653	0.44%
2024/03/14	10	79.35	0	0.00	79.50	10	4,607	0.22%
2024/03/13	1	79.40	34.5	79.14	78.70	-33.5	4,524	-0.74%
2024/03/12	0	0.00	13.2	76.83	77.50	-13.2	4,410	-0.30%
2024/03/11	3	74.10	7	74.11	74.60	-4	4,378	-0.09%
2024/03/08	28	73.75	1.1	73.66	73.30	26.9	4,365	0.62%
2024/03/07	3	76.37	1	76.80	75.80	2	4,238	0.05%
2024/03/06	0	0.00	2	77.00	76.90	-2	4,203	-0.05%
2024/03/05	0	0.00	5	75.26	76.80	-5	4,210	-0.12%
2024/03/04	0	0.00	8	74.83	75.70	-8	4,155	-0.19%
2024/03/01	0	0.00	0.2	73.50	73.10	-0.2	4,067	0.00%
2024/02/29	2	72.55	30	71.70	72.80	-28	4,014	-0.70%
2024/02/27	0	0.00	2	71.95	72.00	-2	3,969	-0.05%
2024/02/26	2	71.55	0	0.00	72.00	2	3,924	0.05%
2024/02/23	1	71.90	2	72.30	72.40	-1	3,887	-0.03%
2024/02/22	2.2	70.85	3	71.27	71.20	-0.8	3,832	-0.02%
2024/02/21	1	69.50	10	69.00	68.90	-9	3,686	-0.24%
2024/02/20	0	0.00	1	69.00	68.90	-1	3,651	-0.03%
2024/02/19	0	69.40	0	0.00	69.10	0	3,650	0.00%
2024/02/16	0	0.00	5	68.80	68.30	-5	3,645	-0.14%
2024/02/15	1	67.60	6.2	68.26	68.50	-5.2	3,661	-0.14%
2024/02/05	0	0.00	10	66.50	66.60	-10	3,579	-0.28%
2024/02/01	1	66.00	0	0.00	66.50	1	3,653	0.03%
2024/01/24	0	0.00	5	65.10	65.10	-5	4,247	-0.12%
2024/01/18	1	64.80	0	0.00	64.80	1	4,279	0.02%
2024/01/16	0	0.00	0	65.60	65.90	0	4,329	0.00%
2024/01/10	1	64.70	1	65.70	65.60	0	4,427	0.00%
2024/01/08	0	0.00	2	64.30	65.50	-2	4,407	-0.05%
2024/01/05	0	0.00	2	66.80	66.40	-2	4,324	-0.05%
2024/01/04	2	66.45	0	0.00	67.20	2	4,322	0.05%
2024/01/03	1	66.70	13	67.56	67.20	-12	4,297	-0.28%
2024/01/02	1	68.20	1	67.50	67.50	0	4,282	0.00%
2023/12/29	1.2	67.62	20	67.17	67.70	-18.8	4,260	-0.44%
2023/12/28	2	66.60	0	0.00	67.10	2	4,221	0.05%
2023/12/27	1	66.10	1	65.80	66.40	0	4,208	0.00%
2023/12/26	5	65.82	3	66.00	66.10	2	4,168	0.05%
2023/12/25	1	66.30	1	66.20	66.00	0	4,151	0.00%
2023/12/21	12	66.11	1	66.00	66.20	11	4,084	0.27%
2023/12/20	22	66.38	8	67.01	67.10	14	4,009	0.35%
2023/12/19	5	66.00	6	66.13	65.90	-1	3,879	-0.03%
2023/12/18	3	66.63	9	67.60	66.60	-6	3,773	-0.16%
2023/12/15	20	67.35	7	67.57	66.20	13	3,702	0.35%
2023/12/14	6.7	66.28	0	0.00	66.80	6.7	3,588	0.19%
2023/12/13	0	0.00	3	65.30	65.70	-3	3,517	-0.09%
2023/12/12	0	0.00	1	64.20	64.20	-1	3,520	-0.03%
2023/12/06	8	64.11	0	0.00	63.90	8	4,072	0.20%
2023/12/05	0	0.00	0	64.80	64.70	0	4,088	0.00%
2023/12/01	1	65.10	10	64.60	65.20	-9	4,303	-0.21%
2023/11/30	10	64.50	0	0.00	64.50	10	4,396	0.23%
2023/11/29	3	65.37	3	65.70	65.50	0	4,342	0.00%
2023/11/28	0	0.00	4	65.08	65.10	-4	4,353	-0.09%
2023/11/27	1	64.90	0	0.00	64.40	1	4,359	0.02%
2023/11/24	5	64.80	0	0.00	64.60	5	4,391	0.11%
2023/11/22	2	64.20	1	64.20	64.20	1	4,419	0.02%
2023/11/21	5	64.20	0	0.00	64.10	5	4,436	0.11%
2023/11/20	0	0.00	2	64.35	64.40	-2	4,419	-0.05%
2023/11/17	6	63.95	0	0.00	63.70	6	4,417	0.14%
2023/11/16	1	63.90	0	0.00	63.80	1	4,407	0.02%
2023/11/15	2	63.85	3	63.40	63.70	-1	4,398	-0.02%
2023/11/14	5	64.00	1	63.70	63.70	4	4,358	0.09%
2023/11/13	0	0.00	1	64.50	64.50	-1	4,336	-0.02%
2023/11/09	8	63.80	4	63.80	64.00	4	4,355	0.09%
2023/11/08	1	64.50	2	64.40	64.30	-1	4,333	-0.02%
2023/11/07	5	63.56	1	63.50	63.40	4	4,293	0.09%
2023/11/06	1	64.60	1	64.30	64.60	0	4,229	0.00%
2023/11/03	2	62.85	1	62.60	63.30	1	4,184	0.02%
2023/11/02	5	62.84	2	62.35	63.10	3	4,161	0.07%
2023/11/01	22	63.00	22	63.79	62.40	0	4,091	0.00%
2023/10/31	10	69.39	0	0.00	69.00	10	3,844	0.26%
2023/10/30	0	69.90	0	0.00	70.00	0	3,906	0.00%
2023/10/27	0	0.00	1	69.10	69.00	-1	3,948	-0.03%
2023/10/25	1	72.00	0	0.00	70.70	1	4,103	0.02%
2023/10/24	6	70.52	1	72.10	70.50	5	4,120	0.12%
2023/10/16	4	70.05	2	70.30	69.90	2	4,098	0.05%
2023/10/12	1	71.30	1	71.90	71.90	0	4,126	0.00%
2023/10/11	1	70.90	5	71.20	71.20	-4	4,123	-0.10%
2023/10/05	0	0.00	25	70.82	71.00	-25	4,178	-0.60%
2023/10/04	2	69.00	0	0.00	69.30	2	4,164	0.05%
2023/10/02	0	0.00	12	69.41	69.10	-12	4,167	-0.29%
2023/09/28	0	0.00	1	69.60	69.20	-1	4,223	-0.02%
2023/09/27	1	69.20	2	69.20	69.40	-1	4,276	-0.02%
2023/09/26	31	70.71	0	0.00	70.20	31	4,428	0.70%
2023/09/25	0	71.40	1	71.10	71.70	-1	4,468	-0.02%
2023/09/22	1	69.90	1	69.70	70.30	0	4,495	0.00%
2023/09/21	3	69.80	1	69.80	70.00	2	4,626	0.04%
2023/09/20	6	72.18	54	70.92	70.90	-48	4,615	-1.04%
2023/09/19	0	0.00	3	73.00	73.00	-3	4,529	-0.07%
2023/09/18	1	72.20	2	72.20	72.30	-1	4,483	-0.02%
2023/09/15	2	72.00	4	72.50	71.90	-2	4,428	-0.05%
2023/09/14	18	71.98	22	71.51	71.80	-4	4,349	-0.09%
2023/09/13	31	72.03	14	71.68	71.70	17	4,260	0.40%
2023/09/12	53	70.25	4.5	70.15	70.40	48.5	4,110	1.18%
2023/09/11	1	67.90	0	0.00	67.90	1	3,817	0.03%
2023/09/07	0	0.00	0.5	68.90	68.30	-0.5	3,796	-0.01%
2023/09/06	3.2	67.29	1	68.00	68.00	2.2	3,658	0.06%
2023/09/05	4	66.48	0	0.00	67.80	4	3,589	0.11%
2023/08/30	0	0.00	5	65.86	65.90	-5	3,579	-0.14%
2023/08/29	1	64.80	3	64.83	65.40	-2	3,574	-0.06%
2023/08/28	3	65.23	0	0.00	64.40	3	3,572	0.08%
2023/08/24	0	0.00	2	65.20	64.80	-2	3,597	-0.06%
2023/08/23	0	0.00	2	64.20	64.50	-2	3,630	-0.06%
2023/08/18	3	64.77	3	63.90	63.90	0	3,901	0.00%
2023/08/17	5	64.20	5	64.52	64.50	0	3,928	0.00%
2023/08/16	0	64.00	6	64.20	64.50	-6	3,929	-0.15%
2023/08/14	0	0.00	1	62.30	61.90	-1	3,906	-0.03%
2023/08/08	3	63.10	3	63.90	63.60	0	3,916	0.00%
2023/08/07	0	0.00	6	64.85	64.60	-6	3,912	-0.15%
2023/08/04	4	62.85	0	0.00	63.30	4	3,897	0.10%
2023/08/02	8	64.29	1	63.90	64.00	7	3,880	0.18%
2023/08/01	0	0.00	3	65.90	65.90	-3	3,874	-0.08%
2023/07/31	6	65.75	0	0.00	64.50	6	3,913	0.15%
2023/07/28	2	65.50	1	66.40	66.00	1	3,870	0.03%
2023/07/27	3	65.33	0	0.00	64.40	3	3,885	0.08%
2023/07/26	0	0.00	2	64.70	64.70	-2	3,849	-0.05%
2023/07/25	0	64.10	0	64.20	64.70	0	3,848	0.00%
2023/07/21	3	64.46	26	65.17	64.40	-23	3,803	-0.60%
2023/07/19	1	63.10	0	0.00	62.90	1	3,724	0.03%
2023/07/18	5	64.08	3	64.80	64.60	2	3,711	0.05%
2023/07/17	0	0.00	20	63.58	64.10	-20	3,697	-0.54%
2023/07/14	0	0.00	21	63.37	63.60	-21	3,723	-0.56%
2023/07/13	8	63.73	4	64.57	63.30	4	3,730	0.11%
2023/07/12	1	62.70	1	63.00	62.90	0	3,709	0.00%
2023/07/11	1	62.00	1	61.50	62.00	0	3,679	0.00%
2023/07/07	21	61.55	1	60.70	60.60	20	3,693	0.54%
2023/07/06	42	61.81	0	0.00	61.70	42	3,673	1.14%
2023/07/05	3	62.93	0	0.00	63.00	3	3,596	0.08%
2023/07/04	3	61.37	0	0.00	61.40	3	3,530	0.08%
2023/07/03	2	66.10	32	65.90	65.90	-30	3,373	-0.89%
2023/06/30	1	66.00	1	66.00	65.80	0	3,307	0.00%
2023/06/29	9	67.23	23	66.99	65.80	-14	3,259	-0.43%
2023/06/28	2	65.45	2	65.45	65.50	0	3,103	0.00%
2023/06/27	1	64.50	0	0.00	64.50	1	3,082	0.03%
2023/06/26	0	0.00	0	65.00	64.60	0	3,075	0.00%
2023/06/21	0	65.60	0	0.00	65.90	0	3,081	0.00%
2023/06/19	3	65.40	1	65.40	65.40	2	3,115	0.06%
2023/06/16	1	66.30	1	66.20	65.70	0	3,124	0.00%
2023/06/15	0	0.00	1	66.20	66.00	-1	3,130	-0.03%
2023/06/14	3	66.30	0	0.00	65.70	3	3,189	0.09%
2023/06/13	0	65.90	8	65.94	66.30	-8	3,252	-0.25%
2023/06/12	0	65.20	0	0.00	65.00	0	3,212	0.00%
2023/06/09	4	65.40	0	0.00	65.40	4	3,219	0.12%
2023/06/08	0	0.00	1	65.20	64.90	-1	3,243	-0.03%
2023/06/07	0	0.00	1	64.40	64.50	-1	3,259	-0.03%
2023/06/06	0	0.00	17	64.84	64.60	-17	3,312	-0.51%
2023/06/05	6	65.50	1	65.60	65.40	5	3,279	0.15%
2023/06/02	0	0.00	4	64.70	64.50	-4	3,338	-0.12%
2023/05/31	17	64.41	1	64.10	64.60	16	3,537	0.45%
2023/05/29	2	64.55	15	64.30	64.40	-13	3,896	-0.33%
2023/05/26	3	64.20	1	63.52	64.10	2	3,999	0.05%
2023/05/25	16	64.71	4	64.13	64.60	12	3,927	0.31%
2023/05/23	0	0.00	1	63.50	63.40	-1	3,802	-0.03%
2023/05/22	0	0.00	2	63.50	63.10	-2	3,776	-0.05%
2023/05/19	0	62.40	0	0.00	62.70	0	3,766	0.00%
2023/05/18	0	0.00	3	62.37	62.50	-3	3,817	-0.08%
2023/05/17	31	63.00	0	0.00	62.60	31	3,832	0.81%
2023/05/16	0	0.00	1	62.40	62.50	-1	3,798	-0.03%
2023/05/12	0	61.50	4	61.40	61.80	-4	3,888	-0.10%
2023/05/11	2	61.30	0	0.00	60.80	2	3,938	0.05%
2023/05/10	1	62.60	0	0.00	62.20	1	3,932	0.03%
2023/05/09	1	62.10	1	61.80	61.70	0	3,953	0.00%
2023/05/08	1	62.10	1	61.70	61.60	0	3,971	0.00%
2023/05/05	0	63.10	5	62.60	62.50	-5	4,006	-0.12%
2023/05/04	1	62.80	1	62.30	62.20	0	3,977	0.00%
2023/05/03	0	0.00	6	62.62	62.50	-6	4,012	-0.15%
2023/05/02	0	0.00	1	60.30	60.60	-1	3,946	-0.03%
2023/04/28	1	60.00	2	59.70	60.00	-1	3,983	-0.03%
2023/04/27	0	0.00	2	59.85	59.70	-2	3,982	-0.05%
2023/04/26	1	58.50	3	58.57	58.80	-2	3,982	-0.05%
2023/04/25	7	59.07	7	59.80	58.90	0	3,991	0.00%
2023/04/24	2	59.50	0	0.00	59.90	2	3,977	0.05%
2023/04/21	12	60.33	8	60.00	59.80	4	3,965	0.10%
2023/04/20	0	60.99	7	61.01	60.50	-7	3,968	-0.18%
2023/04/19	0	0.00	1	62.20	61.40	-1	3,951	-0.03%
2023/04/18	0	0.00	2	61.80	61.40	-2	3,944	-0.05%
2023/04/13	2	61.10	0	0.00	61.00	2	3,865	0.05%
2023/04/12	0	61.00	0	0.00	61.10	0	3,848	0.00%
2023/04/10	2	60.80	1	60.80	60.80	1	3,833	0.03%
2023/04/07	2	60.90	0	0.00	60.40	2	3,821	0.05%
2023/04/06	4	60.43	1	61.00	61.00	3	3,809	0.08%
2023/03/31	2	60.75	0	0.00	60.40	2	3,827	0.05%
2023/03/30	0	0.00	1	61.00	61.10	-1	3,831	-0.03%
2023/03/28	0	0.00	4	60.90	60.30	-4	3,947	-0.10%
2023/03/27	1	61.40	5	61.60	61.30	-4	3,941	-0.10%
2023/03/24	7	61.20	24	61.50	61.20	-17	3,943	-0.43%
2023/03/23	0	0.00	26	61.09	61.50	-26	3,967	-0.66%
2023/03/21	1	60.50	1	60.70	60.80	0	4,037	0.00%
2023/03/20	2.1	60.19	1	60.00	60.20	1.1	4,076	0.03%
2023/03/17	4	59.48	0	0.00	59.50	4	4,114	0.10%
2023/03/16	2	59.80	0.1	59.20	59.30	1.9	4,099	0.05%
2023/03/15	1	60.70	0	0.00	60.70	1	4,078	0.02%
2023/03/14	4	61.40	0	0.00	61.00	4	4,117	0.10%
2023/03/13	0.1	61.37	0.4	61.60	61.80	-0.2	4,171	-0.01%
2023/03/10	0	61.60	4.1	61.83	61.60	-4	4,244	-0.10%
2023/03/09	20.1	62.93	19	62.59	62.30	1.1	4,331	0.03%
2023/03/08	4	62.45	7.1	62.64	62.80	-3.1	4,351	-0.07%
2023/03/07	26	63.00	13	63.00	62.30	13	4,460	0.29%
2023/03/06	12	62.44	5	62.46	62.40	7	4,434	0.16%
2023/03/03	8	62.44	1	62.99	62.00	7	4,488	0.16%
2023/03/02	17	62.51	5	61.50	62.70	12	4,582	0.26%
2023/03/01	28	60.27	12	60.36	61.00	16	4,677	0.34%
2023/02/24	7	59.60	5	59.70	59.70	2	4,599	0.04%
2023/02/22	2	58.45	0	0.00	58.10	2	4,701	0.04%
2023/02/21	0	59.30	1	59.10	59.00	-1	4,795	-0.02%
2023/02/16	3	58.67	3	58.73	58.50	0	5,127	0.00%
2023/02/15	3	59.07	0	59.10	59.00	3	5,358	0.06%
2023/02/10	6	59.15	15	58.49	58.10	-9	5,676	-0.16%
2023/02/09	3	58.80	0	0.00	59.30	3	5,673	0.05%
2023/02/07	3	57.80	5	58.40	58.60	-2	5,831	-0.03%
2023/02/03	1	59.40	3.1	59.43	59.70	-2.1	6,177	-0.03%
2023/02/02	5	59.02	7	58.97	59.10	-2	6,313	-0.03%
2023/02/01	4	58.75	7	58.50	58.50	-3	6,371	-0.05%
2023/01/31	8	57.45	6	58.00	57.50	2	6,330	0.03%
2023/01/17	0	0.00	4	56.20	56.40	-4	6,316	-0.06%
2023/01/13	0	0.00	1	56.50	56.40	-1	6,329	-0.02%
2023/01/12	0	0.00	1	56.90	57.20	-1	6,403	-0.02%
2023/01/11	0	0.00	3	56.90	56.70	-3	6,406	-0.05%
2023/01/10	6	56.80	0	0.00	57.00	6	6,435	0.09%
2023/01/09	0	0.00	6	57.80	57.10	-6	6,421	-0.09%
2023/01/06	4	56.95	1	57.10	57.00	3	6,442	0.05%
2023/01/03	0	0.00	3	56.20	55.90	-3	6,474	-0.05%
2022/12/28	1	55.30	1	55.30	55.30	0	6,635	0.00%
2022/12/27	2	55.30	0	0.00	55.40	2	6,715	0.03%
2022/12/23	5	54.66	0	0.00	55.10	5	6,882	0.07%
2022/12/22	4	56.28	0	0.00	55.60	4	6,896	0.06%
2022/12/19	0	0.00	0.5	56.90	57.60	-0.5	6,889	-0.01%
2022/12/16	1	57.30	2	57.45	57.40	-1	6,907	-0.01%
2022/12/15	1	58.00	0	0.00	58.30	1	6,888	0.01%
2022/12/14	2.2	57.77	2	57.80	57.80	0.2	6,832	0.00%
2022/12/12	0.2	57.05	20	57.80	57.60	-19.8	6,701	-0.30%
2022/12/09	12.2	57.67	0	0.00	57.80	12.2	6,669	0.18%
2022/12/08	1	57.60	0	0.00	57.70	1	6,649	0.02%
2022/12/07	12	57.21	2	56.95	57.20	10	6,615	0.15%
2022/12/06	1	57.90	4	57.68	57.20	-3	6,594	-0.05%
2022/12/05	4	57.93	1	58.00	57.80	3	6,615	0.05%
2022/12/02	3	58.47	5	58.50	58.30	-2	6,686	-0.03%
2022/12/01	1	58.10	10.2	57.94	58.00	-9.2	6,595	-0.14%
2022/11/30	1	57.70	4	57.58	57.70	-3	6,517	-0.05%
2022/11/29	8.2	56.53	2	56.55	56.70	6.2	6,446	0.10%
2022/11/28	9	57.59	0	0.00	57.40	9	6,312	0.14%
2022/11/25	2	58.60	16	58.23	57.80	-14	6,251	-0.22%
2022/11/24	32	57.39	32	58.08	58.20	0	6,154	0.00%
2022/11/23	11	58.29	10	58.13	58.20	1	5,985	0.02%
2022/11/22	12	56.88	5.1	57.20	56.70	6.9	5,716	0.12%
2022/11/21	0.3	56.10	9	56.22	56.20	-8.8	5,601	-0.16%
2022/11/18	55	56.61	19	55.63	55.50	36	5,542	0.65%
2022/11/17	5	56.28	3	56.27	56.90	2	5,371	0.04%
2022/11/16	1	55.70	2	55.70	55.70	-1	5,318	-0.02%
2022/11/15	6	55.75	14	55.66	55.80	-8	5,260	-0.15%
2022/11/14	16	55.37	3	55.50	55.60	13	5,186	0.25%
2022/11/11	3.3	54.68	15	55.06	54.50	-11.8	5,120	-0.23%
2022/11/10	8	53.34	0.1	53.50	53.00	7.9	4,940	0.16%
2022/11/09	2	54.00	0	0.00	54.10	2	4,854	0.04%
2022/11/08	6	54.63	0	0.00	53.90	6	4,775	0.13%
2022/11/07	4	54.68	2	54.95	55.10	2	4,676	0.04%
2022/11/04	8	54.03	2	54.15	54.00	6	4,657	0.13%
2022/11/03	6	54.42	2	54.75	54.90	4	4,634	0.09%
2022/11/02	2	54.75	3	54.47	54.50	-1	4,583	-0.02%
2022/11/01	11	53.19	0	0.00	53.20	11	4,436	0.25%
2022/10/31	16	55.05	4	54.83	54.10	12	4,267	0.28%
2022/10/28	1	54.20	0	0.00	54.60	1	4,116	0.02%
2022/10/24	1	57.50	0	0.00	57.50	1	4,658	0.02%
2022/10/20	1	56.60	1	57.20	57.20	0	5,012	0.00%
2022/10/18	2	61.50	0	0.00	60.10	2	5,323	0.04%
2022/10/14	4	61.85	0	0.00	61.40	4	5,661	0.07%
2022/10/12	1	62.10	0	0.00	62.20	1	6,216	0.02%
2022/10/05	0	61.70	2	61.55	61.90	-2	6,273	-0.03%
2022/10/04	22	60.05	19	60.74	59.90	3	6,223	0.05%
2022/10/03	34	60.90	36	60.75	60.90	-2	6,164	-0.03%
2022/09/30	1	62.80	0	0.00	63.80	1	6,145	0.02%
2022/09/29	13	65.52	14	65.64	65.60	-1	6,167	-0.02%
2022/09/26	4	63.25	4	62.15	61.90	0	6,185	0.00%
2022/09/22	0	0.00	2	66.60	66.50	-2	6,352	-0.03%
2022/09/20	0	0.00	1	66.80	67.00	-1	6,752	-0.01%
2022/09/16	2	66.25	0	0.00	66.10	2	6,856	0.03%
2022/09/15	1	67.80	0	0.00	66.70	1	6,969	0.01%
2022/09/14	1	67.90	0	0.00	68.30	1	7,077	0.01%
2022/09/13	0	0.00	0	69.50	69.10	0	7,170	0.00%
2022/09/12	2	69.40	0	0.00	69.70	2	7,223	0.03%
2022/09/08	0	0.00	2	68.90	68.80	-2	7,282	-0.03%
2022/09/05	0	67.00	0	0.00	66.60	0	7,353	0.00%
2022/09/01	0	0.00	1	66.60	66.60	-1	7,471	-0.01%
2022/08/31	0	0.00	2	66.90	67.10	-2	7,540	-0.03%
2022/08/30	6	67.12	6	66.87	66.60	0	7,579	0.00%
2022/08/29	0	0.00	3	64.70	65.80	-3	7,629	-0.04%
2022/08/26	2	66.70	0	0.00	66.70	2	7,661	0.03%
2022/08/25	5	67.06	0	0.00	66.80	5	7,774	0.06%
2022/08/23	9	66.71	0	0.00	66.70	9	7,850	0.11%
2022/08/22	1	69.70	1	69.90	68.90	0	7,861	0.00%
2022/08/19	1	70.00	0	0.00	69.90	1	7,904	0.01%
2022/08/18	3	67.77	7	68.44	69.40	-4	8,013	-0.05%
2022/08/17	0	0.00	2	67.20	67.20	-2	8,182	-0.02%
2022/08/16	1	68.80	10	69.70	68.60	-9	8,279	-0.11%
2022/08/12	15	69.19	4	69.10	69.00	11	8,705	0.13%
2022/08/11	6	70.50	6	70.20	70.20	0	8,748	0.00%
2022/08/10	0	0.00	1	70.90	70.80	-1	8,682	-0.01%
2022/08/09	3	69.97	0	0.00	69.70	3	8,617	0.03%
2022/08/08	0	0.00	12	69.40	70.00	-12	8,597	-0.14%
2022/08/05	9	69.16	9	69.54	69.70	0	8,563	0.00%
2022/08/04	10	68.97	6	68.33	69.00	4	8,518	0.05%
2022/08/03	2	68.60	1	68.50	68.60	1	8,453	0.01%
2022/08/02	1	70.30	10	69.50	70.10	-9	8,399	-0.11%
2022/08/01	27	70.70	33	71.02	71.00	-6	8,329	-0.07%
2022/07/29	17	70.96	14	69.54	69.80	3	8,187	0.04%
2022/07/28	24	68.49	16.1	68.69	68.50	8	7,925	0.10%
2022/07/27	0.1	67.40	10	65.17	67.40	-10	7,758	-0.13%
2022/07/26	18	65.43	3	65.17	64.90	15	7,867	0.19%
2022/07/25	1	65.70	5	67.46	67.30	-4	7,869	-0.05%
2022/07/22	2	66.45	3.3	66.58	66.90	-1.3	7,719	-0.02%
2022/07/21	1	63.70	4	64.73	65.30	-3	7,550	-0.04%
2022/07/20	104	64.29	97	64.42	64.20	7	7,507	0.09%	大買/
2022/07/19	4.3	64.27	6	65.27	65.40	-1.7	7,307	-0.02%
2022/07/18	2	60.95	1	62.00	62.50	1	7,032	0.01%
2022/07/15	0	61.40	1	62.00	61.30	-1	7,157	-0.01%
2022/07/13	0	0.00	2	60.00	59.40	-2	7,215	-0.03%
2022/07/12	7	59.10	10	59.39	59.20	-3	7,249	-0.04%
2022/07/11	6	61.48	2	60.70	60.50	4	7,311	0.05%
2022/07/08	6	60.97	2	61.20	61.30	4	7,550	0.05%
2022/07/07	2	58.05	4	58.90	60.40	-2	7,559	-0.03%
2022/07/06	16	58.77	4	58.80	58.50	12	7,551	0.16%
2022/07/05	1	59.00	15	59.03	59.10	-14	7,519	-0.19%
2022/07/04	5	59.50	1	60.10	59.50	4	7,515	0.05%
2022/07/01	4.1	61.32	4	60.63	60.30	0.1	7,626	0.00%
2022/06/30	1	62.80	8	61.89	61.80	-7	7,740	-0.09%
2022/06/29	5	61.88	3	63.00	62.90	2	7,647	0.03%
2022/06/28	2	60.45	2	60.70	61.40	0	7,381	0.00%
2022/06/27	0	0.00	2	59.10	59.00	-2	7,233	-0.03%
2022/06/23	5	56.20	2	56.15	56.60	3	7,130	0.04%
2022/06/22	5	59.18	2	58.90	58.80	3	6,997	0.04%
2022/06/21	0	0.00	3	61.50	62.40	-3	6,851	-0.04%
2022/06/20	4	61.08	6	62.27	60.20	-2	6,741	-0.03%
2022/06/17	7	62.29	13	62.80	62.90	-6	6,645	-0.09%
2022/06/16	6	63.03	1	62.60	62.40	5	6,508	0.08%
2022/06/15	0	0.00	3	63.80	63.90	-3	6,403	-0.05%
2022/06/14	19	62.73	20	62.68	63.20	-1	6,341	-0.02%
2022/06/13	2	63.30	8	63.19	64.00	-6	6,202	-0.10%
2022/06/10	1	63.60	0	63.10	64.00	1	6,153	0.02%
2022/06/09	3	63.33	6	63.48	63.10	-3	6,073	-0.05%
2022/06/08	6	62.82	1	62.70	63.10	5	5,989	0.08%
2022/06/07	0	61.80	6.2	61.34	62.20	-6.2	5,902	-0.11%
2022/06/06	9	60.63	8.5	61.13	60.40	0.5	5,809	0.01%
2022/06/02	5	61.66	1	62.70	61.30	4	5,794	0.07%
2022/05/31	2	61.40	0.2	61.50	61.80	1.8	5,638	0.03%
2022/05/30	1	60.70	15	60.97	61.00	-14	5,626	-0.25%
2022/05/27	4	61.20	15	61.20	61.10	-11	5,544	-0.20%
2022/05/26	0	0.00	3	61.40	61.00	-3	5,480	-0.05%
2022/05/25	5	60.80	1	60.70	60.60	4	5,322	0.08%
2022/05/24	18	60.58	47	60.44	60.80	-29	5,147	-0.56%
2022/05/23	38	59.69	37	60.03	60.00	1	4,944	0.02%
2022/05/20	58	59.43	80	59.14	59.30	-22	4,734	-0.46%
2022/05/19	11	57.40	30	57.14	57.90	-19	4,500	-0.42%
2022/05/17	3	55.47	22	56.09	56.00	-19	4,431	-0.43%
2022/05/16	6	55.98	7	54.99	54.70	-1	4,462	-0.02%
2022/05/09	21	56.55	0	0.00	55.40	21	4,452	0.47%
2022/05/06	1	57.00	0	0.00	57.50	1	4,419	0.02%
2022/05/05	3	58.60	5	58.74	58.70	-2	4,418	-0.05%
2022/05/03	27	58.18	36	57.86	58.10	-9	4,264	-0.21%
2022/04/29	2	56.80	25	57.10	55.90	-23	4,076	-0.56%
2022/04/28	27	56.21	5	56.70	58.10	22	3,956	0.56%
2022/04/27	3	56.00	0	0.00	56.10	3	3,904	0.08%
2022/04/25	1	56.80	5	56.70	56.50	-4	3,770	-0.11%
2022/04/22	26	58.20	22.1	57.64	57.90	3.9	3,714	0.10%
2022/04/21	1	58.00	49	57.98	58.00	-48	3,677	-1.31%
2022/04/20	1	56.30	6	56.37	56.40	-5	3,549	-0.14%
2022/04/19	10	55.30	10	55.30	55.30	0	3,499	0.00%
2022/04/18	4	54.80	4	54.80	54.80	0	3,509	0.00%
2022/04/15	6	55.18	5	55.60	55.60	1	3,474	0.03%
2022/04/14	6	55.87	16	55.44	55.30	-10	3,450	-0.29%
2022/04/13	2	54.00	4.1	54.44	54.20	-2.1	3,216	-0.07%
2022/04/12	1	53.20	12	52.63	53.40	-11	3,224	-0.34%
2022/04/11	9	52.86	0	0.00	51.90	9	3,348	0.27%
2022/04/08	1	53.40	26.1	53.61	53.90	-25.1	3,345	-0.75%
2022/04/07	13.1	54.02	18	54.48	53.60	-4.9	3,348	-0.15%
2022/04/06	23	54.58	16.2	54.93	55.30	6.9	3,239	0.21%
2022/04/01	1	52.80	0	0.00	52.90	1	3,160	0.03%
2022/03/30	0	52.70	0	0.00	52.10	0	3,491	0.00%
2022/03/28	0.1	51.67	0	0.00	51.70	0.1	4,668	0.00%
2022/03/24	0.1	52.30	0	0.00	52.30	0.1	4,756	0.00%
2022/03/22	1	52.00	0	0.00	52.00	1	4,828	0.02%
2022/03/18	0	51.70	0	0.00	52.00	0	4,896	0.00%
2022/03/17	3	51.73	0	0.00	51.80	3	4,917	0.06%
2022/03/08	3.1	51.07	0	0.00	50.00	3.1	5,240	0.06%
2022/03/07	0	0.00	0.1	51.30	51.20	-0.1	5,532	0.00%
2022/03/03	8	51.98	1	52.00	52.10	7	5,638	0.12%
2022/03/01	27	52.37	0	0.00	52.90	27	5,672	0.48%
2022/02/25	1	52.00	0	0.00	52.30	1	5,733	0.02%
2022/02/21	0	0.00	3	54.30	54.40	-3	6,396	-0.05%
2022/02/18	0	0.00	30	54.70	54.70	-30	6,706	-0.45%
2022/02/17	0	55.00	8	54.60	54.50	-8	6,837	-0.12%
2022/02/16	5	53.86	0	0.00	53.90	5	6,954	0.07%
2022/02/15	2	52.60	0	0.00	52.50	2	6,932	0.03%
2022/02/11	0	0.00	3	53.50	53.40	-3	6,958	-0.04%
2022/02/10	3	54.10	0	0.00	54.10	3	6,989	0.04%
2022/02/09	30	53.30	1	53.70	53.90	29	7,000	0.41%
2022/02/08	6	55.17	2	55.00	55.00	4	6,971	0.06%
2022/02/07	1.6	54.83	2	54.80	54.90	-0.4	6,971	-0.01%
2022/01/26	0	0.00	11	52.97	53.20	-11	6,962	-0.16%
2022/01/14	20	54.30	2	54.00	54.30	18	7,032	0.26%
2022/01/13	0	56.20	0	0.00	55.80	0	6,992	0.00%
2022/01/12	0	0.00	1	55.50	55.30	-1	6,898	-0.01%
2022/01/11	12	54.95	20	54.63	54.20	-8	6,829	-0.12%
2022/01/10	0	55.60	2	55.85	55.60	-2	6,776	-0.03%
2022/01/07	2	56.10	0	0.00	55.00	2	6,737	0.03%
2022/01/06	0	0.00	4	56.90	56.50	-4	6,650	-0.06%
2022/01/05	0	0.00	1	57.20	57.30	-1	6,606	-0.02%
2022/01/04	38.4	58.00	20	57.82	57.70	18.4	6,496	0.28%
2022/01/03	1	56.50	0	0.00	56.00	1	6,300	0.02%
2021/12/30	1	56.80	3	56.97	56.70	-2	6,236	-0.03%
2021/12/29	0	0.00	2	57.15	57.00	-2	6,182	-0.03%
2021/12/28	4	57.90	0	0.00	57.20	4	6,122	0.07%
2021/12/27	10	57.00	11.5	57.90	57.70	-1.5	5,954	-0.03%
2021/12/24	10	57.09	15.5	57.67	56.90	-5.5	5,831	-0.09%
2021/12/23	41	59.17	33.1	59.24	58.40	7.9	5,626	0.14%
2021/12/22	13	57.40	19	57.48	58.00	-6	4,911	-0.12%
2021/12/21	2.5	54.98	2	55.20	54.80	0.5	4,452	0.01%
2021/12/20	0.5	54.50	3	54.20	54.70	-2.5	4,387	-0.06%
2021/12/17	4	54.33	53	53.84	54.20	-49	4,356	-1.12%
2021/12/16	4	53.53	7	53.44	53.70	-3	4,286	-0.07%
2021/12/15	0	0.00	2	52.95	52.70	-2	4,263	-0.05%
2021/12/14	3	52.23	0	0.00	51.90	3	4,246	0.07%
2021/12/13	3	54.30	4	54.15	53.40	-1	4,192	-0.02%
2021/12/10	0	0.00	1	53.60	54.00	-1	4,173	-0.02%
2021/12/09	4	53.70	2	54.10	53.60	2	4,164	0.05%
2021/12/08	7.1	54.86	0	0.00	54.80	7.1	4,123	0.17%
2021/12/07	11	54.31	5	54.55	54.40	6	4,049	0.15%
2021/12/06	0	0.00	1	53.70	53.50	-1	3,944	-0.03%
2021/12/03	2	53.90	0	0.00	53.70	2	3,928	0.05%
2021/12/02	9	54.29	10	54.02	53.60	-1	3,890	-0.03%
2021/12/01	82.1	54.96	42	54.73	55.10	40.1	3,798	1.06%
2021/11/30	17	53.61	4	53.75	52.80	13	3,467	0.37%
2021/11/29	1	52.10	0	0.00	52.10	1	3,378	0.03%
2021/11/26	1	52.90	1	52.20	52.00	0	3,320	0.00%
2021/11/25	9	54.00	2	54.50	53.60	7	3,262	0.21%
2021/11/24	2	53.86	1	53.50	53.60	1	3,213	0.03%
2021/11/23	1	54.20	0	0.00	53.70	1	3,138	0.03%
2021/11/22	8	55.10	10	55.29	55.10	-2	3,042	-0.07%
2021/11/19	1	56.00	7	55.69	55.50	-6	2,957	-0.20%
2021/11/18	31	57.67	15.1	57.45	57.30	15.9	2,801	0.57%
2021/11/17	10	55.44	12	54.98	56.10	-2	2,335	-0.09%
2021/11/16	7.1	53.57	6	53.73	53.60	1.1	2,031	0.05%
2021/11/15	0	0.00	29	52.32	53.50	-29	1,902	-1.52%
2021/11/12	12	50.60	2	50.50	50.30	10	1,780	0.56%
2021/11/10	3.1	50.01	1	50.20	50.50	2.1	1,758	0.12%
2021/11/09	9	49.76	20	49.75	49.70	-11	1,743	-0.63%
2021/11/05	1	49.80	0	0.00	50.00	1	1,711	0.06%
2021/11/04	3	50.23	0	0.00	50.30	3	1,707	0.18%
2021/11/03	6	50.37	0	0.00	50.30	6	1,778	0.34%
2021/11/02	4	51.23	2	51.60	50.40	2	1,821	0.11%
2021/11/01	2	51.80	3	51.80	51.90	-1	1,836	-0.05%
2021/10/29	1	52.10	0	0.00	51.50	1	1,822	0.05%
2021/10/27	1	51.00	0	0.00	51.00	1	1,764	0.06%
2021/10/26	0	0.00	1	51.70	51.70	-1	1,927	-0.05%
2021/10/25	0.1	51.20	0	0.00	50.80	0.1	2,267	0.00%
2021/10/22	0	0.00	0.1	53.90	51.10	-0.1	2,402	0.00%
2021/10/20	1	51.10	0	0.00	51.10	1	2,480	0.04%
2021/10/19	0	0.00	4	51.00	50.70	-4	2,514	-0.16%
2021/10/15	0	0.00	2	50.60	50.40	-2	2,547	-0.08%
2021/10/04	2	49.50	0	0.00	49.70	2	2,742	0.07%
2021/10/01	4	50.10	0	0.00	49.85	4	2,756	0.15%
2021/09/29	4	50.00	1	50.40	50.80	3	2,758	0.11%
2021/09/28	1	50.70	4	50.70	50.70	-3	2,762	-0.11%
2021/09/27	10	51.86	14	51.61	51.50	-4	2,793	-0.14%
2021/09/24	6	51.80	1	51.50	51.50	5	2,814	0.18%
2021/09/23	2	51.10	0	0.00	50.90	2	2,856	0.07%
2021/09/22	2	50.30	0	0.00	50.70	2	2,900	0.07%
2021/09/16	0	0.00	1	50.30	50.30	-1	2,961	-0.03%
2021/09/15	0	0.00	40	50.42	50.20	-40	2,991	-1.34%
2021/09/14	1	50.50	10	50.80	50.50	-9	3,010	-0.30%
2021/09/13	50	50.64	0	0.00	50.70	50	3,006	1.66%
2021/09/09	0	0.00	2	51.70	51.90	-2	3,041	-0.07%
2021/09/08	5	50.78	0	0.00	50.60	5	3,043	0.16%
2021/09/02	0	0.00	10	52.60	52.30	-10	3,024	-0.33%
2021/09/01	10	52.14	0	0.00	52.30	10	3,019	0.33%
2021/08/24	0	0.00	14	51.58	51.20	-14	3,068	-0.46%
2021/08/23	0	50.70	0	0.00	50.70	0	3,057	0.00%
2021/08/20	1	49.20	0	0.00	49.10	1	3,067	0.03%
2021/08/19	7	49.36	0	0.00	49.00	7	3,068	0.23%
2021/08/18	2	48.90	0	0.00	49.70	2	3,078	0.06%
2021/08/17	1	49.65	0	0.00	49.05	1	3,072	0.03%
2021/08/16	3	50.73	0	0.00	50.50	3	3,060	0.10%
2021/08/13	5	51.44	0	0.00	50.80	5	3,050	0.16%
2021/08/12	2	52.20	0	0.00	51.40	2	3,055	0.07%
2021/08/10	0	53.00	0	0.00	52.50	0	3,085	0.00%
2021/08/09	0	0.00	2.1	53.92	53.40	-2.1	3,103	-0.07%
2021/08/06	3	59.07	2	59.10	59.20	1	3,071	0.03%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/04	1.5	59.95	0	0.00	59.60	1.5	3,035	0.05%
2021/08/03	4.5	59.36	1	59.10	59.10	3.5	3,032	0.12%
2021/08/02	6	60.75	5	60.46	60.50	1	2,965	0.03%
2021/07/30	3	62.53	6	61.60	61.50	-3	2,886	-0.10%
2021/07/29	28.1	62.03	2	60.60	60.40	26.1	2,757	0.95%
2021/07/27	1	59.00	1	58.60	58.40	0	2,344	0.00%
2021/07/26	1	59.30	0	0.00	59.70	1	2,337	0.04%
2021/07/23	10	58.10	1	57.70	58.10	9	2,338	0.38%
2021/07/20	0	0.00	13	56.58	56.40	-13	2,334	-0.56%
2021/07/19	0	0.00	2	57.40	57.30	-2	2,354	-0.08%
2021/07/16	1	58.10	6	58.10	58.00	-5	2,427	-0.21%
2021/07/15	9	58.48	1	58.50	58.40	8	2,458	0.33%
2021/07/14	1	59.30	0	0.00	59.50	1	2,481	0.04%
2021/07/13	0	0.00	1	57.30	57.40	-1	2,406	-0.04%
2021/07/12	0	0.00	1	56.60	56.70	-1	2,422	-0.04%
2021/07/02	1	56.80	0	0.00	57.00	1	2,582	0.04%
2021/06/30	0	0.00	1	57.40	57.00	-1	2,601	-0.04%
2021/06/28	2	56.15	0	0.00	56.70	2	2,602	0.08%
2021/06/24	10	54.96	1	54.80	54.70	9	2,604	0.35%
2021/06/23	3	54.30	5	54.38	54.50	-2	2,648	-0.08%
2021/06/22	1	52.80	1	53.00	52.70	0	2,760	0.00%
2021/06/18	2	53.80	0	0.00	54.10	2	2,806	0.07%
2021/06/08	1	52.10	0	0.00	51.80	1	3,476	0.03%
2021/06/04	0	0.00	3	52.60	52.80	-3	3,761	-0.08%
2021/06/03	2	52.20	10	52.10	52.30	-8	3,825	-0.21%
2021/06/02	1	52.20	1	52.70	52.30	0	3,852	0.00%
2021/06/01	0	0.00	0	53.50	53.80	0	3,856	0.00%
2021/05/31	0	0.00	1	53.30	53.10	-1	3,894	-0.03%
2021/05/28	0	0.00	0.5	53.50	53.20	-0.5	3,953	-0.01%
2021/05/25	0	0.00	10	52.60	52.80	-10	4,305	-0.23%
2021/05/20	0	0.00	2	50.80	50.50	-2	4,730	-0.04%
2021/05/19	2	50.45	1	50.60	50.20	1	4,839	0.02%
2021/05/18	12	50.92	10.3	50.95	51.50	1.7	5,028	0.03%
2021/05/17	11	49.06	1	50.40	50.50	10	5,222	0.19%
2021/05/14	5	51.08	2	50.80	50.80	3	5,529	0.05%
2021/05/13	3	50.50	2	52.00	51.30	1	5,619	0.02%
2021/05/12	1	53.30	0	0.00	50.50	1	5,974	0.02%
2021/05/11	1	54.20	4.2	52.95	53.40	-3.2	6,523	-0.05%
2021/05/10	10	57.60	0	0.00	56.30	10	6,778	0.15%
2021/05/07	0	0.00	1	57.50	57.40	-1	7,076	-0.01%
2021/05/05	1	56.60	1	57.20	56.60	0	7,444	0.00%
2021/05/04	1	56.61	12	59.52	56.50	-11	7,753	-0.14%
2021/04/29	4	61.65	2	61.15	60.90	2	7,962	0.03%
2021/04/28	0	0.00	10	60.10	60.00	-10	8,044	-0.12%
2021/04/23	2	59.00	0	0.00	59.50	2	8,950	0.02%
2021/04/20	1	62.70	0	0.00	62.80	1	9,662	0.01%
2021/04/16	1	61.50	0	0.00	61.10	1	9,702	0.01%
2021/04/15	1	61.80	0	0.00	61.80	1	9,705	0.01%
2021/04/14	1	59.50	3	58.97	60.00	-2	9,741	-0.02%
2021/04/12	0	0.00	46	61.99	61.50	-46	9,769	-0.47%
2021/04/09	0	0.00	1	63.30	62.10	-1	9,773	-0.01%
2021/04/08	6	63.00	0	0.00	63.10	6	9,761	0.06%
2021/04/07	1	62.00	0	0.00	62.80	1	9,847	0.01%
2021/04/06	5.2	61.81	0	0.00	62.00	5.2	9,888	0.05%
2021/04/01	5	62.40	1	62.30	62.30	4	9,866	0.04%
2021/03/31	1	64.20	0	0.00	63.60	1	9,826	0.01%
2021/03/30	1	63.50	0	0.00	64.00	1	9,797	0.01%
2021/03/29	0	0.00	1	63.10	62.80	-1	9,781	-0.01%
2021/03/26	1	62.60	1	61.40	62.40	0	9,785	0.00%
2021/03/25	2	61.40	5	61.12	61.10	-3	9,767	-0.03%
2021/03/24	5	63.20	6	63.50	63.40	-1	9,730	-0.01%
2021/03/23	10	64.15	10	63.70	63.70	0	9,775	0.00%
2021/03/22	11	64.93	7	64.80	64.80	4	9,745	0.04%
2021/03/19	5	65.04	25	65.40	65.80	-20	9,687	-0.21%
2021/03/16	0	0.00	38	64.15	64.20	-38	9,585	-0.40%
2021/03/15	8	64.00	1	63.60	64.10	7	9,611	0.07%
2021/03/12	21	65.02	17	64.77	64.70	4	9,597	0.04%
2021/03/11	62	65.15	66	64.26	65.70	-4	9,602	-0.04%
2021/03/10	0	0.00	3	64.13	64.20	-3	9,550	-0.03%
2021/03/08	0	0.00	1	61.10	61.40	-1	9,758	-0.01%
2021/03/05	0	0.00	1	60.70	60.70	-1	9,768	-0.01%
2021/03/04	2	60.50	0	0.00	60.30	2	9,779	0.02%
2021/03/03	0	0.00	2	59.70	61.00	-2	9,755	-0.02%
2021/03/02	50	61.80	3	62.10	60.50	47	9,771	0.48%
2021/02/26	4	62.40	1	61.90	61.00	3	9,731	0.03%
2021/02/25	7	64.13	3	64.23	64.10	4	9,661	0.04%
2021/02/24	7	63.51	108	64.94	65.00	-101	9,547	-1.06%	大賣/鉅額交易
2021/02/23	21	63.17	20	63.08	63.10	1	9,452	0.01%
2021/02/22	28	65.21	30	65.10	64.80	-2	9,440	-0.02%
2021/02/19	5	64.66	2	65.20	65.40	3	9,336	0.03%
2021/02/18	7	63.86	8	64.06	64.20	-1	9,277	-0.01%
2021/02/17	8	64.15	6	63.75	64.90	2	9,156	0.02%
2021/02/05	99	61.04	109	61.08	60.80	-10	8,941	-0.11%	大賣/
2021/02/04	10	59.82	30	59.52	60.30	-20	8,638	-0.23%
2021/02/03	97	59.32	119	59.74	58.90	-22	8,623	-0.26%	大賣/
2021/02/02	74	59.48	87	58.85	59.90	-13	8,293	-0.16%
2021/02/01	40	56.66	35	57.36	57.90	5	7,781	0.06%
2021/01/29	38	56.57	41	55.82	55.70	-3	7,690	-0.04%
2021/01/28	17	55.17	70	55.20	56.00	-53	7,533	-0.70%
2021/01/27	5	54.80	5	54.52	54.50	0	7,387	0.00%
2021/01/26	3	55.93	7	53.86	53.90	-4	7,305	-0.05%
2021/01/25	7	55.36	8	54.76	55.80	-1	7,138	-0.01%
2021/01/22	5	54.22	3	54.20	54.30	2	7,269	0.03%
2021/01/21	8	53.99	23	53.27	53.90	-15	7,174	-0.21%
2021/01/20	37	54.09	38	53.47	53.50	-1	7,055	-0.01%
2021/01/19	13	53.64	9	54.57	54.50	4	6,859	0.06%
2021/01/18	69	53.90	79	54.25	54.20	-10	6,599	-0.15%
2021/01/15	51	52.04	36	52.28	52.40	15	6,168	0.24%
2021/01/14	42	51.11	37	51.82	52.30	5	6,031	0.08%
2021/01/13	1	48.95	3	49.12	49.15	-2	5,572	-0.04%
2021/01/08	2	48.03	4	48.68	48.70	-2	5,373	-0.04%
2021/01/07	0	0.00	2	47.78	48.70	-2	5,446	-0.04%
2021/01/06	1	48.00	0	0.00	47.50	1	5,412	0.02%
2020/12/31	0	0.00	1	48.75	48.75	-1	5,357	-0.02%
2020/12/30	1	48.90	2	49.08	49.00	-1	5,348	-0.02%
2020/12/29	2	48.45	11	48.36	48.40	-9	5,288	-0.17%
2020/12/25	0	0.00	1	47.10	46.90	-1	5,213	-0.02%
2020/12/23	1	46.85	23	46.87	46.75	-22	5,212	-0.42%
2020/12/22	9	47.62	0	0.00	46.80	9	5,254	0.17%
2020/12/21	51	47.61	0	0.00	47.75	51	5,272	0.97%
2020/12/18	10	49.55	8	49.45	48.55	2	5,259	0.04%
2020/12/17	0	0.00	1	49.00	49.15	-1	5,210	-0.02%
2020/12/16	8	48.40	0	0.00	48.50	8	5,207	0.15%
2020/12/15	2	48.00	9	48.14	47.85	-7	5,235	-0.13%
2020/12/14	9	49.19	1	49.00	48.50	8	5,193	0.15%
2020/12/10	3	48.27	3	47.95	47.95	0	5,300	0.00%
2020/12/09	1	48.75	15	49.07	48.75	-14	5,271	-0.27%
2020/12/08	0	0.00	1	49.60	48.85	-1	5,257	-0.02%
2020/12/07	2	49.23	13	49.00	49.00	-11	5,276	-0.21%
2020/12/04	18	48.96	1	48.40	48.50	17	5,253	0.32%
2020/12/03	18	49.29	10	49.20	49.00	8	5,292	0.15%
2020/12/02	15	48.56	16	48.51	48.80	-1	5,298	-0.02%
2020/12/01	1	46.25	14	46.35	46.70	-13	5,159	-0.25%
2020/11/27	0	0.00	11	47.00	47.15	-11	5,235	-0.21%
2020/11/26	29	47.01	3	46.92	46.95	26	5,295	0.49%
2020/11/25	3	47.25	8	47.54	47.25	-5	5,295	-0.09%
2020/11/24	0	0.00	12	48.09	47.15	-12	5,339	-0.22%
2020/11/23	0	0.00	32	47.86	48.10	-32	5,487	-0.58%
2020/11/20	1	47.95	0	0.00	47.85	1	5,969	0.02%
2020/11/19	0	0.00	5	48.08	48.00	-5	6,280	-0.08%
2020/11/18	2	47.00	0	0.00	47.15	2	6,249	0.03%
2020/11/17	21	47.12	10	47.13	47.05	11	6,220	0.18%
2020/11/16	21	47.68	6	47.67	47.60	15	6,230	0.24%
2020/11/13	0	0.00	5	46.95	47.05	-5	6,161	-0.08%
2020/11/12	0	0.00	4	46.93	46.75	-4	6,162	-0.06%
2020/11/11	1	46.95	19	47.35	46.95	-18	6,126	-0.29%
2020/11/10	47	46.89	28	46.86	46.85	19	5,999	0.32%
2020/11/09	13	46.89	4	47.15	46.80	9	5,921	0.15%
2020/11/06	57	46.91	55	47.13	47.15	2	5,840	0.03%
2020/11/05	15	46.70	9	46.17	46.65	6	5,665	0.11%
2020/11/04	8	45.71	3	45.53	45.45	5	5,552	0.09%
2020/11/03	24	45.64	28	45.73	45.70	-4	5,484	-0.07%
2020/11/02	22	45.24	35	44.70	45.25	-13	5,409	-0.24%
2020/10/30	7	45.05	14	45.41	44.40	-7	5,310	-0.13%
2020/10/29	4	43.44	0	0.00	43.65	4	5,029	0.08%
2020/10/28	0	0.00	2	43.45	43.45	-2	5,112	-0.04%
2020/10/27	1	44.10	3	44.10	44.30	-2	5,143	-0.04%
2020/10/26	0	0.00	1	44.95	44.65	-1	5,205	-0.02%
2020/10/23	0	0.00	3	44.80	44.80	-3	5,215	-0.06%
2020/10/22	1	44.20	1	45.00	44.70	0	5,215	0.00%
2020/10/21	0	0.00	1	44.25	44.25	-1	5,173	-0.02%
2020/10/20	0	0.00	1.1	44.94	44.25	-1.1	5,212	-0.02%
2020/10/19	0	0.00	3	44.55	44.50	-3	5,241	-0.06%
2020/10/16	1	44.10	0	0.00	44.05	1	5,293	0.02%
2020/10/15	1	45.15	18	45.24	45.00	-17	5,344	-0.32%
2020/10/14	0	0.00	1	44.55	44.60	-1	5,391	-0.02%
2020/10/13	0	0.00	3	44.05	44.05	-3	5,530	-0.05%
2020/10/12	0	0.00	6	44.31	44.00	-6	5,589	-0.11%
2020/10/08	0	0.00	10	44.25	44.25	-10	5,594	-0.18%
2020/10/07	12	44.06	13	43.86	43.85	-1	5,633	-0.02%
2020/10/06	7	43.99	1	44.00	43.90	6	5,709	0.11%
2020/10/05	0	0.00	1	43.00	43.00	-1	5,753	-0.02%
2020/09/25	5	41.90	4.1	41.68	42.00	0.9	6,222	0.01%
2020/09/24	2	42.40	2	42.70	42.50	0	6,207	0.00%
2020/09/23	3	43.05	2	43.05	43.10	1	6,195	0.02%
2020/09/22	0	0.00	2	43.90	43.40	-2	6,191	-0.03%
2020/09/21	6	43.57	2	43.65	43.00	4	6,186	0.06%
2020/09/18	3	44.70	2	45.00	44.55	1	6,214	0.02%
2020/09/17	1	44.10	0	0.00	44.60	1	6,310	0.02%
2020/09/16	13	44.90	1	45.30	44.60	12	6,286	0.19%
2020/09/15	3	45.03	6	45.05	45.40	-3	6,253	-0.05%
2020/09/14	3	43.85	1	44.00	44.05	2	6,179	0.03%
2020/09/11	1	42.90	0	0.00	42.85	1	6,184	0.02%
2020/09/10	2	43.10	6	43.22	43.65	-4	6,151	-0.07%
2020/09/09	6	43.85	2	43.90	43.40	4	6,100	0.07%
2020/09/08	5	43.48	1	44.10	43.15	4	6,056	0.07%
2020/09/07	35	44.40	29	43.94	43.80	6	5,985	0.10%
2020/09/04	3	42.27	11	43.49	44.00	-8	5,950	-0.13%
2020/09/03	5	42.94	0	0.00	42.50	5	5,931	0.08%
2020/09/02	21	43.33	14	43.05	42.90	7	5,994	0.12%
2020/09/01	13	44.22	29	44.07	43.90	-16	5,970	-0.27%
2020/08/31	4	45.03	5	44.70	44.70	-1	5,915	-0.02%
2020/08/28	1	46.10	0	0.00	45.85	1	5,923	0.02%
2020/08/27	13	46.71	24	46.64	46.40	-11	5,964	-0.18%
2020/08/26	17.1	46.19	8	46.53	46.55	9.1	5,783	0.16%
2020/08/25	9	44.76	8	44.54	45.00	1	5,292	0.02%
2020/08/24	0	0.00	8	41.86	42.45	-8	4,943	-0.16%
2020/08/21	2	39.85	1	40.00	40.00	1	4,879	0.02%
2020/08/20	2	39.48	1	39.00	39.35	1	4,855	0.02%
2020/08/19	1	40.85	0	0.00	40.60	1	4,778	0.02%
2020/08/18	7	41.07	0	0.00	40.95	7	4,762	0.15%
2020/08/14	2	41.18	0	0.00	41.30	2	4,764	0.04%
2020/08/13	2	41.60	0	0.00	41.35	2	4,785	0.04%
2020/08/11	1	41.55	0	0.00	41.70	1	4,801	0.02%
2020/08/10	2	42.40	4	42.70	42.20	-2	4,800	-0.04%
2020/08/07	3	42.15	0	0.00	42.25	3	4,820	0.06%
2020/07/31	1	41.95	0	0.00	41.85	1	4,860	0.02%
2020/07/30	0	42.20	5	41.43	41.75	-5	4,821	-0.10%
2020/07/29	3	40.50	0	0.00	40.35	3	4,748	0.06%
2020/07/28	20	40.63	0	0.00	40.15	20	4,759	0.42%
2020/07/24	3	42.18	0	0.00	41.70	3	4,789	0.06%
2020/07/23	0	0.00	4	43.30	43.00	-4	4,732	-0.08%
2020/07/22	16	43.65	17	43.58	43.65	-1	4,701	-0.02%
2020/07/21	16	42.79	10	42.65	42.50	6	4,640	0.13%
2020/07/20	6.1	43.24	1	43.90	42.95	5.1	4,574	0.11%
2020/07/17	22	46.48	1	46.50	46.30	21	4,432	0.47%
2020/07/16	0	0.00	7	46.00	46.00	-7	4,292	-0.16%
2020/07/15	0	0.00	1	45.95	45.95	-1	4,248	-0.02%
2020/07/14	6	45.77	10	46.02	45.60	-4	4,313	-0.09%
2020/07/13	7	45.90	2	45.90	45.90	5	4,271	0.12%
2020/07/10	7	46.98	0	0.00	46.55	7	4,210	0.17%
2020/07/09	0	0.00	10	48.30	47.85	-10	4,137	-0.24%
2020/07/08	9	47.33	5	47.35	47.35	4	4,053	0.10%
2020/07/07	13	48.06	6	47.80	47.70	7	3,978	0.18%
2020/07/06	11	48.70	14	48.91	48.75	-3	3,839	-0.08%
2020/07/03	7	48.81	3	48.67	48.60	4	3,754	0.11%
2020/07/02	5	48.27	13	48.37	48.55	-8	3,762	-0.21%
2020/07/01	1	48.25	4	48.35	48.50	-3	3,760	-0.08%
2020/06/30	3	46.88	2	47.23	47.90	1	3,753	0.03%
2020/06/29	3	46.37	5	46.42	46.15	-2	3,738	-0.05%
2020/06/24	4	48.00	7	48.52	47.75	-3	3,646	-0.08%
2020/06/23	0	0.00	10	49.45	49.40	-10	3,540	-0.28%
2020/06/22	5	49.02	1	49.30	49.20	4	3,532	0.11%
2020/06/19	3	50.63	1	51.30	49.95	2	3,536	0.06%
2020/06/18	5	50.60	1	50.00	50.90	4	3,480	0.11%
2020/06/15	1	49.00	1	49.00	48.05	0	3,481	0.00%
2020/06/12	31	48.33	19	48.93	49.10	12	3,496	0.34%
2020/06/11	5	50.24	18	49.56	49.20	-13	3,480	-0.37%
2020/06/10	47	51.76	41	52.10	52.10	6	3,405	0.18%
2020/06/09	13	50.62	9	51.34	51.30	4	3,344	0.12%
2020/06/08	1	49.00	2	49.18	49.50	-1	3,269	-0.03%
2020/06/05	3	49.55	0	0.00	49.55	3	3,237	0.09%
2020/06/04	10	49.60	6	49.69	49.40	4	3,243	0.12%
2020/06/03	2	50.05	7	49.60	50.00	-5	3,227	-0.15%
2020/06/02	6	48.40	2	48.03	48.40	4	3,117	0.13%
2020/06/01	0	0.00	3	47.80	47.50	-3	3,088	-0.10%
2020/05/29	1	46.75	0	0.00	46.35	1	3,079	0.03%
2020/05/28	1	47.15	8	47.56	47.35	-7	3,094	-0.23%
2020/05/26	2	46.75	0	0.00	46.75	2	3,115	0.06%
2020/05/25	1	46.00	1	47.00	46.50	0	3,166	0.00%
2020/05/22	0	0.00	1	46.60	46.30	-1	3,197	-0.03%
2020/05/21	0	0.00	3	46.95	46.80	-3	3,196	-0.09%
2020/05/19	5	47.06	8	47.36	46.50	-3	3,183	-0.09%
2020/05/18	5	47.86	4	48.85	47.00	1	3,246	0.03%
2020/05/15	5	47.40	6	48.28	47.95	-1	3,274	-0.03%
2020/05/14	15	48.28	6	49.39	47.80	9	3,272	0.28%
2020/05/13	15	49.55	6	49.50	50.40	9	3,215	0.28%
2020/05/12	1	49.70	9	48.64	49.65	-8	3,169	-0.25%
2020/05/11	1	47.95	6	47.98	48.00	-5	3,115	-0.16%
2020/05/08	5	48.14	2	48.03	47.65	3	3,110	0.10%
2020/05/07	1	47.40	3	47.22	47.75	-2	3,094	-0.06%
2020/05/06	3	46.43	0	0.00	46.35	3	3,107	0.10%
2020/05/05	2	46.00	0	0.00	46.00	2	3,148	0.06%
2020/05/04	5	45.75	3	45.55	45.50	2	3,161	0.06%
2020/04/30	2	47.05	0	0.00	47.10	2	3,151	0.06%
2020/04/29	0	0.00	3	47.97	47.80	-3	3,149	-0.10%
2020/04/28	1	47.65	4	47.93	47.80	-3	3,161	-0.09%
2020/04/27	0	0.00	3	47.10	47.40	-3	3,240	-0.09%
2020/04/24	0	0.00	3	46.73	46.60	-3	3,258	-0.09%
2020/04/23	5	47.04	3	48.10	46.85	2	3,272	0.06%
2020/04/22	14	45.60	17	46.36	47.10	-3	3,271	-0.09%
2020/04/21	10	46.69	7	47.57	46.10	3	3,275	0.09%
2020/04/20	8	48.08	8	48.34	48.20	0	3,253	0.00%
2020/04/17	12	47.30	17	47.69	47.75	-5	3,221	-0.16%
2020/04/16	6	46.15	5	45.68	46.05	1	3,149	0.03%
2020/04/15	7	44.67	3	44.50	44.45	4	3,145	0.13%
2020/04/14	0	0.00	4	43.89	44.00	-4	3,159	-0.13%
2020/04/13	8	43.41	2	43.70	43.15	6	3,170	0.19%
2020/04/10	5	44.42	0	0.00	43.80	5	3,188	0.16%
2020/04/09	3	43.45	9	44.08	44.25	-6	3,222	-0.19%
2020/04/08	8	43.23	3	42.90	43.45	5	3,221	0.16%
2020/04/07	5	41.82	9	42.06	42.40	-4	3,174	-0.13%
2020/04/06	5	40.32	0	0.00	40.40	5	3,131	0.16%
2020/04/01	0	0.00	1	40.00	40.00	-1	3,106	-0.03%
2020/03/31	3	39.30	1	39.50	38.60	2	3,078	0.06%
2020/03/30	2	37.60	2	37.80	38.60	0	3,049	0.00%
2020/03/26	1	39.00	0	0.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	4	38.80	39.40	-4	3,008	-0.13%
2020/03/24	2	36.55	2	37.10	36.50	0	2,964	0.00%
2020/03/23	3	34.53	3	35.33	35.10	0	2,947	0.00%
2020/03/20	1	37.00	4	36.31	36.55	-3	2,945	-0.10%
2020/03/19	4	34.11	0	0.00	34.00	4	2,929	0.14%
2020/03/18	2	38.55	0	0.00	37.75	2	2,896	0.07%
2020/03/17	4	39.16	3	39.67	39.30	1	2,899	0.03%
2020/03/16	2	40.50	12	41.34	40.00	-10	2,936	-0.34%
2020/03/13	0	0.00	9	39.66	41.00	-9	2,914	-0.31%
2020/03/12	3	44.75	6	43.34	42.95	-3	2,885	-0.10%
2020/03/11	1	47.20	1	47.00	46.70	0	2,843	0.00%
2020/03/10	2	44.95	3	45.23	46.10	-1	2,833	-0.04%
2020/03/09	1	47.80	6	46.62	45.30	-5	2,855	-0.18%
2020/03/06	1	48.45	0	0.00	48.30	1	2,814	0.04%
2020/03/05	2	49.25	0	0.00	49.15	2	2,852	0.07%
2020/03/04	11	48.36	0	0.00	48.35	11	2,891	0.38%
2020/03/02	2	48.35	3	48.77	48.50	-1	2,884	-0.03%
2020/02/27	5	49.62	1	49.60	48.95	4	2,867	0.14%
2020/02/26	2	50.50	0	0.00	50.10	2	2,879	0.07%
2020/02/25	2	50.05	1	51.00	51.00	1	2,863	0.03%
2020/02/24	2	51.90	0	0.00	51.80	2	2,903	0.07%
2020/02/21	1	53.00	1	53.30	52.90	0	2,933	0.00%
2020/02/20	21	53.78	21	53.20	53.20	0	2,964	0.00%
2020/02/19	6	53.80	8	54.08	53.50	-2	2,975	-0.07%
2020/02/18	0	0.00	1	52.60	52.30	-1	2,953	-0.03%
2020/02/17	0	0.00	2	53.70	53.50	-2	3,061	-0.07%
2020/02/13	10	53.60	3	53.80	53.20	7	3,287	0.21%
2020/02/12	3	52.67	11	52.36	52.80	-8	3,369	-0.24%
2020/02/11	0	0.00	6	52.10	52.30	-6	3,417	-0.18%
2020/02/10	2	51.10	5	51.24	51.20	-3	3,575	-0.08%
2020/02/07	2	52.65	26	52.10	52.40	-24	3,887	-0.62%
2020/02/06	0	0.00	17	52.22	52.80	-17	4,146	-0.41%
2020/02/05	7	52.49	2	51.85	52.10	5	4,369	0.11%
2020/02/04	0	0.00	1	52.00	52.10	-1	4,586	-0.02%
2020/02/03	3	49.48	4	49.80	51.00	-1	4,680	-0.02%
2020/01/31	0	0.00	1	53.00	53.00	-1	4,735	-0.02%
2020/01/30	5	53.56	0	0.00	53.20	5	5,243	0.10%
2020/01/20	1	59.60	1	59.60	59.10	0	5,266	0.00%
2020/01/17	1	59.70	0	0.00	59.50	1	5,318	0.02%
2020/01/16	3	59.60	1	60.10	59.40	2	5,400	0.04%
2020/01/15	2	59.80	1	59.90	59.80	1	5,465	0.02%
2020/01/14	1	60.70	1	60.60	60.70	0	5,703	0.00%
2020/01/13	0	0.00	1	60.30	60.30	-1	5,772	-0.02%
2020/01/10	1	59.70	16	59.58	59.60	-15	5,861	-0.26%
2020/01/09	1	60.00	2	60.35	59.70	-1	5,932	-0.02%
2020/01/08	3	60.13	1	60.60	59.70	2	6,020	0.03%
2020/01/07	8	61.60	1	61.40	61.20	7	6,092	0.11%
2020/01/06	21	62.11	4	62.20	62.10	17	6,167	0.28%
2020/01/03	40	64.19	5	64.02	63.70	35	6,200	0.56%
2020/01/02	4	63.50	23	63.50	64.10	-19	6,331	-0.30%
2019/12/31	0	0.00	2	63.25	63.40	-2	6,429	-0.03%
2019/12/30	2	63.35	2	63.40	63.30	0	6,658	0.00%
2019/12/27	1	63.40	5	63.30	63.20	-4	6,869	-0.06%
2019/12/26	1	62.90	1	63.30	63.10	0	7,063	0.00%
2019/12/25	1	62.30	1	62.30	62.60	0	7,195	0.00%
2019/12/24	5	62.30	2	62.50	62.30	3	7,296	0.04%
2019/12/23	20	63.00	1	62.80	62.80	19	7,328	0.26%
2019/12/20	3	62.97	1	63.20	62.60	2	7,369	0.03%
2019/12/19	3	62.33	1	62.50	62.50	2	7,607	0.03%
2019/12/18	2	62.50	1	62.50	62.40	1	7,631	0.01%
2019/12/17	0	0.00	3	62.90	62.80	-3	7,667	-0.04%
2019/12/16	5	62.00	20	62.48	62.90	-15	7,693	-0.19%
2019/12/13	42	62.76	1	62.10	61.90	41	7,714	0.53%
2019/12/12	1	63.00	1	63.90	62.90	0	7,743	0.00%
2019/12/11	11	64.05	8	64.05	63.30	3	7,751	0.04%
2019/12/09	0	0.00	1	63.50	63.40	-1	8,005	-0.01%
2019/12/06	6	63.10	0	0.00	62.50	6	8,147	0.07%
2019/12/05	2	63.40	3	63.50	63.30	-1	8,208	-0.01%
2019/12/04	1	63.10	1	63.00	62.70	0	8,454	0.00%
2019/12/03	0	0.00	1	62.00	61.70	-1	8,485	-0.01%
2019/12/02	3	61.47	1	61.50	61.20	2	8,479	0.02%
2019/11/29	15	63.42	5	64.10	62.50	10	8,447	0.12%
2019/11/28	3	64.13	0	0.00	63.80	3	8,477	0.04%
2019/11/27	0	0.00	2	64.20	64.00	-2	8,499	-0.02%
2019/11/26	0	0.00	1	64.50	64.10	-1	8,509	-0.01%
2019/11/25	6	63.18	2	63.70	63.70	4	8,510	0.05%
2019/11/22	7	63.97	0	0.00	63.90	7	8,547	0.08%
2019/11/21	14	64.10	1	64.30	64.30	13	8,765	0.15%
2019/11/20	13	65.59	5	65.10	65.30	8	8,814	0.09%
2019/11/19	22	66.82	0	0.00	66.00	22	9,166	0.24%
2019/11/18	1	66.90	0	0.00	66.70	1	9,281	0.01%
2019/11/15	15	67.03	12	66.52	66.40	3	9,341	0.03%
2019/11/14	5	67.46	6	67.47	67.10	-1	9,384	-0.01%
2019/11/13	3	66.90	4	66.53	66.90	-1	9,347	-0.01%
2019/11/12	5	65.64	10	65.53	65.90	-5	9,479	-0.05%
2019/11/11	13	64.87	1	66.30	64.00	12	9,646	0.12%
2019/11/08	1	66.90	28	66.96	66.90	-27	9,641	-0.28%
2019/11/07	8	66.75	13	66.25	66.30	-5	9,805	-0.05%
2019/11/06	13	66.96	20	67.55	66.60	-7	9,818	-0.07%
2019/11/05	8	66.98	10	66.90	66.50	-2	9,702	-0.02%
2019/11/04	19	65.57	22	65.45	65.60	-3	9,686	-0.03%
2019/11/01	13	63.95	10	64.59	63.90	3	9,845	0.03%
2019/10/31	5	64.20	8	65.05	65.00	-3	10,188	-0.03%
2019/10/30	27	64.08	4	63.95	63.90	23	10,575	0.22%
2019/10/29	24	65.68	18	66.01	64.60	6	10,517	0.06%
2019/10/28	5	64.72	11	65.01	64.40	-6	10,022	-0.06%
2019/10/25	0	0.00	8	64.53	64.20	-8	9,933	-0.08%
2019/10/24	5	63.86	6	63.67	64.00	-1	9,892	-0.01%
2019/10/23	14	62.80	6	62.68	62.70	8	9,849	0.08%
2019/10/22	7	64.09	11	64.98	63.10	-4	9,833	-0.04%
2019/10/21	2	64.00	16	63.75	64.30	-14	9,599	-0.15%
2019/10/18	0	0.00	5	63.58	63.40	-5	9,584	-0.05%
2019/10/17	5	63.38	3	63.40	63.30	2	9,579	0.02%
2019/10/16	11	62.50	8	63.21	63.30	3	9,571	0.03%
2019/10/15	6	63.17	2	63.15	62.30	4	9,508	0.04%
2019/10/14	1	62.50	0	0.00	62.30	1	9,441	0.01%
2019/10/09	12	62.42	3	62.97	62.20	9	9,397	0.10%
2019/10/08	8	63.13	13	63.63	62.60	-5	9,464	-0.05%
2019/10/07	30	63.43	16	63.56	63.70	14	9,548	0.15%
2019/10/04	16	62.68	2	63.95	62.50	14	9,463	0.15%
2019/10/03	6	62.83	21	63.08	63.60	-15	9,263	-0.16%
2019/10/02	3	61.43	45	62.25	62.50	-42	9,151	-0.46%
2019/10/01	5	61.00	15	61.35	61.00	-10	8,990	-0.11%
2019/09/27	14	59.34	0	0.00	59.10	14	8,875	0.16%
2019/09/26	5	61.00	1	60.50	60.50	4	8,827	0.05%
2019/09/25	10	60.77	1	60.80	61.00	9	8,887	0.10%
2019/09/24	37	62.33	40	62.48	61.50	-3	9,042	-0.03%
2019/09/23	5	61.60	8	61.68	61.20	-3	8,835	-0.03%
2019/09/20	2	61.00	7	61.06	61.20	-5	8,840	-0.06%
2019/09/19	16	60.66	4	60.58	60.30	12	8,815	0.14%
2019/09/18	7	60.93	18	60.79	61.10	-11	8,834	-0.12%
2019/09/17	9	61.02	8	62.00	61.00	1	8,793	0.01%
2019/09/16	11	61.35	0	0.00	61.30	11	8,788	0.13%
2019/09/12	7	62.51	19	62.93	62.40	-12	8,809	-0.14%
2019/09/11	17	61.22	26	61.97	61.80	-9	8,800	-0.10%
2019/09/10	4	61.55	20	61.60	61.80	-16	8,753	-0.18%
2019/09/09	7	60.56	3	61.10	60.30	4	8,612	0.05%
2019/09/06	30	60.97	13	62.11	59.80	17	8,539	0.20%
2019/09/05	12	59.48	12	60.13	59.70	0	8,305	0.00%
2019/09/04	0	0.00	1	59.10	59.20	-1	8,278	-0.01%
2019/09/03	11	58.91	2	58.55	58.80	9	8,340	0.11%
2019/09/02	4	59.43	11	59.86	59.10	-7	8,384	-0.08%
2019/08/30	0	0.00	1	58.70	59.10	-1	8,349	-0.01%
2019/08/29	2	58.10	2	58.50	58.00	0	8,373	0.00%
2019/08/28	5	57.82	1	57.80	57.80	4	8,474	0.05%
2019/08/27	4	57.93	5	58.60	57.50	-1	8,496	-0.01%
2019/08/26	34	58.42	10	57.67	56.70	24	8,490	0.28%
2019/08/23	16	61.32	4	61.45	61.20	12	8,348	0.14%
2019/08/22	148	62.36	143	63.66	62.20	5	8,279	0.06%	大買/大賣/
2019/08/21	8	61.31	19	61.49	61.80	-11	7,926	-0.14%
2019/08/20	6	60.55	5	61.10	60.20	1	7,874	0.01%
2019/08/19	14	60.08	16	60.84	60.70	-2	7,874	-0.03%
2019/08/16	3	59.50	16	58.99	59.30	-13	7,800	-0.17%
2019/08/15	45	59.96	10	60.02	59.00	35	7,687	0.46%
2019/08/14	12	61.04	33	61.82	62.20	-21	7,419	-0.28%
2019/08/13	23	59.57	20	60.36	59.70	3	7,159	0.04%
2019/08/12	31	59.26	29	60.39	60.00	2	7,064	0.03%
2019/08/08	60	59.18	54	58.69	58.70	6	6,838	0.09%
2019/08/07	53	58.92	48	59.49	58.40	5	6,678	0.07%
2019/08/06	34	58.20	33	57.83	60.40	1	6,522	0.02%
2019/08/05	4	60.13	9	61.16	58.60	-5	6,359	-0.08%
2019/08/02	30	59.45	24	59.55	59.90	6	6,038	0.10%
2019/08/01	3	57.47	14	57.36	58.80	-11	5,477	-0.20%
2019/07/31	0	0.00	2	53.20	53.50	-2	5,012	-0.04%
2019/07/30	1	51.90	2	52.40	51.90	-1	4,981	-0.02%
2019/07/29	0	0.00	2	53.70	53.40	-2	5,016	-0.04%
2019/07/26	2	53.10	0	0.00	53.30	2	5,047	0.04%
2019/07/25	3	53.60	5	53.56	53.80	-2	5,065	-0.04%
2019/07/24	0	0.00	16	52.01	52.90	-16	5,037	-0.32%
2019/07/23	2	51.70	0	0.00	51.70	2	5,134	0.04%
2019/07/19	10	53.36	6	53.23	53.50	4	5,151	0.08%
2019/07/18	8	54.30	2	54.40	53.00	6	5,120	0.12%
2019/07/17	3	55.13	1	55.20	55.10	2	5,077	0.04%
2019/07/16	2	56.00	4	55.98	55.80	-2	5,016	-0.04%
2019/07/15	2	55.85	0	0.00	55.70	2	4,967	0.04%
2019/07/12	1	56.80	1	56.00	56.20	0	4,950	0.00%
2019/07/11	4	56.70	11	57.14	56.80	-7	4,848	-0.14%
2019/07/10	4	55.28	0	0.00	55.50	4	4,634	0.09%
2019/07/08	5	55.78	6	56.42	55.40	-1	4,791	-0.02%
2019/07/05	1	55.30	1	54.90	55.50	0	4,967	0.00%
2019/07/03	0	0.00	1	54.50	54.50	-1	5,013	-0.02%
2019/07/02	4	55.95	2	56.30	55.60	2	5,148	0.04%
2019/07/01	2	56.60	7	56.49	56.50	-5	5,152	-0.10%
2019/06/28	0	0.00	6	54.93	54.10	-6	5,017	-0.12%
2019/06/27	1	55.00	0	0.00	55.00	1	5,004	0.02%
2019/06/26	5	54.40	1	54.30	54.10	4	5,080	0.08%
2019/06/25	5	54.90	0	0.00	54.40	5	5,124	0.10%
2019/06/21	6	55.17	5	55.40	55.00	1	5,125	0.02%
2019/06/20	4	55.73	1	55.70	55.60	3	5,133	0.06%
2019/06/19	29	54.26	35	54.63	56.30	-6	5,108	-0.12%
2019/06/18	0	0.00	2	52.75	52.50	-2	4,982	-0.04%
2019/06/17	0	0.00	5	52.00	51.60	-5	4,948	-0.10%
2019/06/11	0	0.00	5	50.80	51.60	-5	5,001	-0.10%
2019/06/05	3	50.00	0	0.00	49.50	3	5,133	0.06%
2019/06/04	6	49.04	2	49.53	49.00	4	5,069	0.08%
2019/05/31	2	48.20	0	0.00	48.25	2	5,001	0.04%
2019/05/30	3	47.97	3	49.37	48.20	0	5,046	0.00%
2019/05/28	2	48.00	0	0.00	46.90	2	5,004	0.04%
2019/05/24	1	49.65	0	0.00	48.60	1	4,961	0.02%
2019/05/23	1	49.85	0	0.00	50.20	1	4,901	0.02%
2019/05/21	1	51.80	0	0.00	52.90	1	5,056	0.02%
2019/05/16	1	54.40	0	0.00	54.30	1	5,374	0.02%
2019/05/15	1	54.80	0	0.00	55.40	1	5,567	0.02%
2019/05/14	1	55.60	0	0.00	55.30	1	5,622	0.02%
2019/05/13	3	55.40	0	0.00	55.30	3	5,616	0.05%
2019/05/10	4	57.08	0	0.00	58.00	4	5,551	0.07%
2019/05/09	2	60.50	0	0.00	59.80	2	5,460	0.04%
2019/05/08	1	60.90	0	0.00	60.60	1	5,445	0.02%
2019/05/07	0	0.00	3	62.50	62.00	-3	5,413	-0.06%
2019/05/03	0	0.00	5	61.80	62.00	-5	5,322	-0.09%
2019/04/30	2	61.90	0	0.00	63.20	2	5,230	0.04%
2019/04/29	4	62.28	0	0.00	61.40	4	5,210	0.08%
2019/04/26	4	68.50	0	0.00	68.20	4	5,073	0.08%
2019/04/25	2	69.00	1	70.00	69.60	1	5,137	0.02%
2019/04/24	3	68.13	0	0.00	68.10	3	5,129	0.06%
2019/04/23	0	0.00	1	65.80	66.00	-1	5,089	-0.02%
2019/04/19	2	67.30	0	0.00	67.30	2	5,100	0.04%
2019/04/16	0	0.00	1	68.30	68.40	-1	5,284	-0.02%
2019/04/15	2	67.80	0	0.00	67.30	2	5,255	0.04%
2019/04/12	1	69.80	0	0.00	69.90	1	5,180	0.02%
2019/04/11	0	0.00	45	68.14	67.00	-45	5,076	-0.89%
2019/04/10	0	0.00	24	65.22	65.80	-24	4,800	-0.50%
2019/04/09	6	64.80	0	0.00	64.80	6	4,748	0.13%
2019/04/08	22	64.10	64	63.43	64.20	-42	4,694	-0.89%
2019/04/03	61	62.47	0	0.00	61.90	61	4,510	1.35%
2019/03/28	1	59.90	0	0.00	60.00	1	4,194	0.02%
2019/03/27	0	0.00	20	59.51	59.50	-20	4,149	-0.48%
2019/03/26	0	0.00	1	60.10	60.00	-1	4,155	-0.02%
2019/03/21	1	60.90	1	60.90	61.00	0	4,009	0.00%
2019/03/20	37	60.65	0	0.00	60.90	37	3,961	0.93%
2019/03/19	25	62.01	3	62.10	61.50	22	3,908	0.56%
2019/03/14	1	62.80	6	62.65	62.20	-5	3,792	-0.13%
2019/03/13	0	0.00	2	62.20	62.50	-2	3,775	-0.05%
2019/03/12	2	62.85	0	0.00	62.00	2	3,727	0.05%
2019/03/08	3	57.90	5	58.52	58.00	-2	3,562	-0.06%
2019/03/07	6	58.32	4	57.90	57.90	2	3,641	0.05%
2019/03/04	0	0.00	8	59.06	59.40	-8	3,641	-0.22%
2019/02/27	13	57.82	9	58.07	58.20	4	3,573	0.11%
2019/02/26	18	58.14	16	58.39	57.70	2	3,559	0.06%
2019/02/25	2	58.00	2	58.50	58.50	0	3,532	0.00%
2019/02/22	2	58.35	0	0.00	58.00	2	3,510	0.06%
2019/02/21	25	58.46	30	57.90	58.00	-5	3,517	-0.14%
2019/02/20	32	59.18	32	59.38	59.00	0	3,565	0.00%
2019/02/19	28	59.50	23	59.85	59.70	5	3,543	0.14%
2019/02/18	0	0.00	1	59.00	58.20	-1	3,484	-0.03%
2019/02/14	14	56.19	12	55.93	55.00	2	3,443	0.06%
2019/02/13	0	0.00	2	53.00	53.50	-2	3,282	-0.06%
2019/02/12	2	50.80	41	51.98	51.60	-39	3,297	-1.18%
2019/02/11	2	50.40	3	51.23	50.90	-1	3,287	-0.03%
2019/01/30	14	50.64	15	51.05	50.40	-1	3,265	-0.03%
2019/01/28	2	50.50	8	50.19	50.50	-6	3,267	-0.18%
2019/01/25	4	49.69	3	50.13	50.30	1	3,297	0.03%
2019/01/23	16	48.20	30	48.85	49.00	-14	3,338	-0.42%
2019/01/22	44	49.15	25	48.55	48.55	19	3,339	0.57%
2019/01/21	5	48.85	17	49.44	49.65	-12	3,335	-0.36%
2019/01/18	10	49.00	21	48.64	49.10	-11	3,372	-0.33%
2019/01/17	128	49.87	66	47.89	47.90	62	3,386	1.83%	大買/
2019/01/16	5	51.06	29	51.05	50.90	-24	3,300	-0.73%
2019/01/15	27	49.63	17	50.06	49.70	10	3,226	0.31%
2019/01/14	36	49.58	28	49.75	49.65	8	3,218	0.25%
2019/01/11	11	49.42	28	49.81	49.65	-17	3,210	-0.53%
2019/01/10	22	49.68	2	49.78	49.85	20	3,201	0.62%
2019/01/09	2	48.05	15	47.30	48.45	-13	3,096	-0.42%
2019/01/08	4	44.95	0	0.00	45.30	4	2,971	0.13%
2019/01/07	1	44.10	0	0.00	44.80	1	2,953	0.03%
2019/01/03	0	0.00	1	45.90	44.60	-1	2,948	-0.03%
2018/12/26	0	0.00	1	44.00	42.80	-1	2,941	-0.03%
2018/12/21	1	41.90	0	0.00	43.00	1	3,035	0.03%
2018/12/17	0	0.00	1	43.50	43.30	-1	2,969	-0.03%
2018/12/12	1	44.85	0	0.00	45.00	1	3,048	0.03%
2018/12/05	0	0.00	1	46.55	47.50	-1	3,062	-0.03%
2018/12/04	0	0.00	2	47.23	46.90	-2	3,072	-0.07%
2018/11/30	2	46.10	1	45.75	46.00	1	3,069	0.03%
2018/11/29	7	44.55	5	44.70	44.45	2	2,983	0.07%
2018/11/21	0	0.00	1	42.15	42.20	-1	2,838	-0.04%
2018/11/19	1	42.20	0	0.00	42.30	1	2,752	0.04%
2018/11/09	1	39.25	0	0.00	36.50	1	2,214	0.05%
2018/11/07	0	0.00	2	38.55	38.50	-2	2,098	-0.10%
2018/11/05	0	0.00	2	39.90	39.90	-2	2,094	-0.10%
2018/11/02	2	40.80	0	0.00	41.00	2	2,096	0.10%
2018/11/01	10	41.30	10	42.04	41.30	0	2,095	0.00%
2018/10/26	0	0.00	3	41.20	40.00	-3	2,203	-0.14%
2018/10/25	6	41.15	0	0.00	40.90	6	2,219	0.27%
2018/10/22	0	0.00	1	45.00	44.95	-1	2,275	-0.04%
2018/10/16	1	43.90	0	0.00	43.80	1	2,327	0.04%
2018/10/15	1	43.80	0	0.00	43.55	1	2,401	0.04%
2018/10/12	0	0.00	2	43.00	43.95	-2	2,475	-0.08%
2018/10/08	0	0.00	4	48.65	49.20	-4	2,459	-0.16%
2018/10/05	6	47.57	0	0.00	47.75	6	2,491	0.24%
2018/10/04	1	50.00	3	50.00	50.20	-2	2,473	-0.08%
2018/10/03	1	50.40	0	0.00	50.40	1	2,488	0.04%
2018/10/02	1	51.00	0	0.00	51.40	1	2,458	0.04%
2018/10/01	0	0.00	1	49.55	50.40	-1	2,422	-0.04%
2018/09/20	1	48.85	0	0.00	49.00	1	2,524	0.04%
2018/09/14	0	0.00	1	47.85	48.45	-1	2,438	-0.04%
2018/09/13	2	47.40	0	0.00	46.85	2	2,424	0.08%
2018/09/11	6	47.99	0	0.00	47.30	6	2,439	0.25%
2018/09/10	1	48.00	0	0.00	48.00	1	2,440	0.04%
2018/09/06	6	54.42	1	55.00	53.80	5	2,382	0.21%
2018/09/04	0	0.00	1	55.20	55.30	-1	2,330	-0.04%
2018/08/31	1	57.40	10	56.60	57.00	-9	2,314	-0.39%
2018/08/28	10	59.10	0	0.00	59.00	10	2,385	0.42%
2018/08/14	0	0.00	1	58.60	59.00	-1	2,376	-0.04%
2018/08/08	26	60.06	63	60.06	60.40	-37	2,374	-1.56%
2018/08/07	37	60.04	2	60.20	60.00	35	2,353	1.49%
2018/08/06	0	0.00	30	57.53	58.80	-30	2,257	-1.33%
2018/08/03	10	57.00	0	0.00	57.10	10	2,265	0.44%
2018/08/02	20	57.37	0	0.00	56.50	20	2,267	0.88%
2018/08/01	0	0.00	5	58.00	57.70	-5	2,247	-0.22%
2018/07/31	0	0.00	35	56.87	57.50	-35	2,207	-1.59%
2018/07/30	25	57.25	50	57.04	56.50	-25	2,214	-1.13%
2018/07/27	50	56.25	93	55.86	56.40	-43	2,182	-1.97%
2018/07/26	0	0.00	27	55.05	54.80	-27	2,166	-1.25%
2018/07/24	20	54.99	0	0.00	55.70	20	2,180	0.92%
2018/07/23	20	56.25	20	56.67	55.20	0	2,183	0.00%
2018/07/20	50	54.40	22	55.28	55.80	28	2,136	1.31%
2018/07/19	50	53.81	0	0.00	53.40	50	2,080	2.40%
2018/07/16	2	53.55	0	0.00	52.90	2	2,047	0.10%
2018/07/13	1	54.00	0	0.00	54.20	1	2,049	0.05%
2018/07/12	10	52.50	0	0.00	52.50	10	2,022	0.49%
2018/07/11	10	53.30	0	0.00	53.00	10	2,051	0.49%
2018/07/05	11	55.73	0	0.00	54.90	11	2,063	0.53%
2018/07/04	0	0.00	1	59.40	59.00	-1	2,066	-0.05%
2018/07/02	1	61.20	0	0.00	60.00	1	2,065	0.05%
2018/06/29	3	62.60	2	61.30	61.80	1	2,057	0.05%
2018/06/28	1	59.70	0	0.00	59.70	1	1,968	0.05%
2018/06/26	1	57.60	0	0.00	58.20	1	1,966	0.05%
2018/06/22	1	58.60	2	57.60	58.90	-1	1,967	-0.05%
2018/06/21	1	60.80	0	0.00	59.00	1	1,976	0.05%
2018/06/19	2	61.30	0	0.00	61.30	2	2,030	0.10%
2018/06/14	2	61.50	1	61.20	61.10	1	2,064	0.05%
2018/06/13	1	62.00	0	0.00	61.80	1	2,054	0.05%
2018/06/08	1	62.60	3	62.50	62.10	-2	2,092	-0.10%
2018/06/07	3	63.93	10	62.90	63.10	-7	2,104	-0.33%
2018/06/06	1	62.20	21	60.09	62.60	-20	2,076	-0.96%
2018/06/05	1	59.80	0	0.00	59.20	1	2,032	0.05%
2018/06/04	0	0.00	1	58.70	58.80	-1	2,014	-0.05%
2018/05/29	1	58.50	0	0.00	58.20	1	2,148	0.05%
2018/05/28	1	58.70	2	59.00	58.50	-1	2,205	-0.05%
2018/05/21	2	56.90	10	56.10	56.90	-8	2,449	-0.33%
2018/05/10	0	0.00	15	60.47	60.80	-15	2,517	-0.60%
2018/05/04	1	57.20	0	0.00	56.70	1	2,594	0.04%
2018/04/30	0	0.00	4	60.40	60.50	-4	2,767	-0.14%
2018/04/26	0	0.00	11	59.40	58.60	-11	2,895	-0.38%
2018/04/24	1	57.30	0	0.00	57.80	1	3,008	0.03%
2018/04/20	30	62.59	80	61.87	61.20	-50	3,170	-1.58%
2018/04/19	11	61.65	0	0.00	61.20	11	3,246	0.34%
2018/04/18	0	0.00	10	62.56	61.10	-10	3,325	-0.30%
2018/04/17	50	62.04	60	61.30	62.00	-10	3,406	-0.29%
2018/04/13	0	0.00	25	61.80	61.40	-25	3,752	-0.67%
2018/04/11	5	62.70	0	0.00	62.10	5	3,943	0.13%
2018/04/10	0	0.00	5	61.30	61.30	-5	3,984	-0.13%
2018/04/03	0	0.00	1	63.20	63.20	-1	4,131	-0.02%
2018/04/02	20	64.20	10	64.50	64.20	10	4,145	0.24%
2018/03/27	2	63.70	6	63.50	63.30	-4	4,155	-0.10%
2018/03/26	12	63.85	6	63.00	63.00	6	4,159	0.14%
2018/03/23	1	60.80	16	63.14	64.50	-15	4,164	-0.36%
2018/03/22	6	64.50	0	0.00	63.30	6	4,141	0.14%
2018/03/21	11	66.00	0	0.00	65.80	11	4,126	0.27%
2018/03/20	5	67.20	0	0.00	66.00	5	4,143	0.12%
2018/03/19	10	70.20	0	0.00	69.00	10	4,120	0.24%
2018/03/15	10	68.90	0	0.00	68.80	10	4,142	0.24%
2018/03/14	15	68.83	0	0.00	69.00	15	4,215	0.36%
2018/03/13	30	70.00	0	0.00	69.90	30	4,231	0.71%
2018/03/12	5	68.50	0	0.00	68.30	5	4,264	0.12%
2018/03/09	2	69.80	4	70.35	69.60	-2	4,326	-0.05%
2018/03/08	9	70.27	2	70.00	70.00	7	4,337	0.16%
2018/03/06	2	69.70	0	0.00	70.50	2	4,424	0.05%
2018/03/05	5	70.60	0	0.00	70.60	5	4,465	0.11%
2018/03/02	1	72.70	0	0.00	72.60	1	4,465	0.02%
2018/03/01	1	73.30	0	0.00	74.00	1	4,472	0.02%
2018/02/27	9	75.28	0	0.00	75.00	9	4,433	0.20%
2018/02/26	0	0.00	1	77.00	77.00	-1	4,453	-0.02%
2018/02/23	2	73.90	2	74.20	74.20	0	4,593	0.00%
2018/02/22	9	74.46	7	74.00	74.00	2	4,790	0.04%
2018/02/21	10	73.15	0	0.00	72.80	10	4,746	0.21%
2018/02/12	1	74.00	0	0.00	73.30	1	4,688	0.02%
2018/02/08	14	77.13	4	76.70	76.70	10	4,627	0.22%
2018/02/06	1	75.50	0	0.00	74.30	1	4,559	0.02%
2018/02/02	1	80.10	1	80.20	79.90	0	4,517	0.00%
2018/01/30	0	0.00	10	83.00	82.70	-10	4,526	-0.22%
2018/01/29	1	83.20	0	0.00	80.80	1	4,492	0.02%
2018/01/26	0	0.00	10	82.20	82.00	-10	4,449	-0.22%
2018/01/25	0	0.00	2	82.00	82.00	-2	4,443	-0.05%
2018/01/24	0	0.00	1	82.00	82.40	-1	4,483	-0.02%
2018/01/23	0	0.00	12	81.20	81.40	-12	4,510	-0.27%
2018/01/22	0	0.00	1	79.30	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	1	77.50	77.50	-1	4,505	-0.02%
2018/01/18	28	76.54	0	0.00	75.80	28	4,455	0.63%
2018/01/17	6	77.33	0	0.00	77.90	6	4,395	0.14%
2018/01/16	0	0.00	3	80.90	80.30	-3	4,293	-0.07%
2018/01/15	3	79.57	0	0.00	79.00	3	4,172	0.07%
2018/01/12	2	76.70	0	0.00	76.40	2	4,088	0.05%
2018/01/11	34	74.25	0	0.00	74.40	34	4,021	0.85%
2018/01/09	1	80.00	0	0.00	79.30	1	3,779	0.03%
2018/01/05	6	90.37	8	88.65	88.30	-2	3,612	-0.06%
2018/01/03	9	86.94	22	87.59	87.30	-13	3,549	-0.37%
2018/01/02	0	0.00	11	81.80	82.60	-11	3,514	-0.31%