致伸 (4915)-兆豐-寶成券商分點個股進出

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
96.6
漲跌
▲1.2
漲幅
+1.26%
成交量
2,493張
產業
上市電子零組件類股
715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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/28	2	95.60	2	96.80	96.60	0	6,183	0.00%
2024/05/23	2	94.25	1	95.50	93.90	1	6,276	0.02%
2024/05/22	0	0.00	2	97.20	96.40	-2	6,265	-0.03%
2024/05/17	0	0.00	0.1	93.30	92.50	-0.1	6,193	0.00%
2024/05/15	0.1	93.80	0.1	94.10	93.60	0	6,167	0.00%
2024/05/13	0	0.00	10	95.10	95.30	-10	6,199	-0.16%
2024/05/09	2	97.55	1	96.70	96.00	1	6,135	0.02%
2024/05/08	1.2	99.45	3	97.40	99.20	-1.8	6,069	-0.03%
2024/05/07	2	94.45	0	0.00	96.20	2	5,972	0.03%
2024/05/06	2	95.55	1	96.90	96.20	1	5,933	0.02%
2024/05/03	3	95.53	3	95.60	96.40	0	5,857	0.00%
2024/05/02	25	96.58	25	94.30	94.60	0	5,742	0.00%
2024/04/30	9	95.51	11.4	96.97	97.00	-2.4	5,565	-0.04%
2024/04/29	2.4	88.18	5	88.40	89.10	-2.6	5,238	-0.05%
2024/04/26	0	0.00	1	86.40	87.40	-1	5,220	-0.02%
2024/04/25	1	86.40	0	0.00	85.50	1	5,202	0.02%
2024/04/24	3	88.60	3	88.10	87.70	0	5,205	0.00%
2024/04/23	0	0.00	4	87.78	88.00	-4	5,167	-0.08%
2024/04/19	1	85.40	0	0.00	85.40	1	5,068	0.02%
2024/04/18	0	0.00	2	86.70	87.00	-2	4,989	-0.04%
2024/04/16	1	84.00	0	0.00	84.70	1	4,932	0.02%
2024/04/15	2	85.30	2	85.90	85.30	0	4,895	0.00%
2024/04/12	0	0.00	0	85.40	85.00	0	4,934	0.00%
2024/04/10	1	84.00	1	84.40	84.70	0	4,936	0.00%
2024/04/09	0	0.00	1	82.90	83.30	-1	4,947	-0.02%
2024/04/03	1	82.80	0	0.00	83.00	1	5,001	0.02%
2024/04/02	0	0.00	5	83.30	82.70	-5	4,986	-0.10%
2024/03/28	2	86.11	6	86.13	85.80	-4	4,785	-0.08%
2024/03/26	0	0.00	1	81.00	82.10	-1	4,584	-0.02%
2024/03/25	2	82.10	1.3	83.04	82.80	0.7	4,669	0.02%
2024/03/22	0	0.00	1	85.60	84.50	-1	4,739	-0.02%
2024/03/21	1	86.20	0	0.00	86.70	1	4,831	0.02%
2024/03/20	1	86.00	2	88.60	85.50	-1	4,867	-0.02%
2024/03/19	1	85.90	1	85.20	85.00	0	4,775	0.00%
2024/03/18	0	0.00	1	80.00	80.20	-1	4,679	-0.02%
2024/03/14	0	0.00	0.3	78.90	79.50	-0.3	4,607	-0.01%
2024/03/13	1.3	78.98	3	79.20	78.70	-1.7	4,524	-0.04%
2024/03/12	0.1	77.30	3.2	76.48	77.50	-3.1	4,410	-0.07%
2024/03/11	0	0.00	2	74.60	74.60	-2	4,378	-0.05%
2024/03/08	4.1	74.06	3.2	73.40	73.30	0.9	4,365	0.02%
2024/03/07	1.2	75.83	3.3	76.10	75.80	-2.1	4,238	-0.05%
2024/03/06	2	76.30	68	76.31	76.90	-66	4,203	-1.57%
2024/03/05	1.2	76.05	1	76.30	76.80	0.2	4,210	0.00%
2024/03/04	69	75.45	0.2	75.70	75.70	68.8	4,155	1.66%
2024/02/29	0	0.00	3	72.37	72.80	-3	4,014	-0.07%
2024/02/27	0	0.00	0.1	71.10	72.00	-0.1	3,969	0.00%
2024/02/23	0.3	72.00	0.1	71.40	72.40	0.2	3,887	0.01%
2024/02/22	1	72.06	0	0.00	71.20	1	3,832	0.03%
2024/02/21	0.2	69.30	0	0.00	68.90	0.2	3,686	0.01%
2024/02/20	0.2	68.65	0	0.00	68.90	0.2	3,651	0.00%
2024/02/19	0.1	68.80	0	0.00	69.10	0.1	3,650	0.00%
2024/02/16	0	0.00	1.5	68.60	68.30	-1.5	3,645	-0.04%
2024/02/15	0	0.00	2.2	68.11	68.50	-2.2	3,661	-0.06%
2024/02/01	0.1	65.50	0	0.00	66.50	0.1	3,653	0.00%
2024/01/31	0.2	65.93	0	0.00	65.70	0.2	3,689	0.00%
2024/01/30	0.1	66.30	0	0.00	65.80	0.1	3,775	0.00%
2024/01/29	0.1	66.60	1	66.70	66.70	-0.9	3,831	-0.02%
2024/01/25	0	0.00	1	65.40	65.80	-1	3,975	-0.03%
2024/01/23	1.1	64.91	0	0.00	65.10	1.1	4,255	0.02%
2024/01/22	0.1	65.20	1	65.10	64.80	-1	4,254	-0.02%
2024/01/19	1	65.10	0	0.00	65.20	1	4,249	0.02%
2024/01/18	0	65.00	0	0.00	64.80	0	4,279	0.00%
2024/01/17	1	65.31	0	0.00	65.30	1	4,274	0.02%
2024/01/15	0	0.00	1	65.70	65.80	-1	4,353	-0.02%
2024/01/12	0	65.10	0.2	65.00	64.90	-0.2	4,376	0.00%
2024/01/09	1	65.50	0.2	65.60	64.90	0.8	4,406	0.02%
2024/01/08	0	0.00	1	65.20	65.50	-1	4,407	-0.02%
2024/01/04	0.1	67.00	0.3	66.90	67.20	-0.2	4,322	0.00%
2024/01/03	4	67.50	0	0.00	67.20	4	4,297	0.09%
2024/01/02	0	0.00	125	68.00	67.50	-125	4,282	-2.92%	大賣/鉅額交易
2023/12/29	0.1	67.40	125	67.70	67.70	-125	4,260	-2.93%	大賣/鉅額交易
2023/12/28	0.1	67.10	6	67.02	67.10	-5.9	4,221	-0.14%
2023/12/27	0	0.00	1	65.70	66.40	-1	4,208	-0.02%
2023/12/26	0.2	65.80	1	66.00	66.10	-0.8	4,168	-0.02%
2023/12/25	3.3	65.87	3	65.93	66.00	0.3	4,151	0.01%
2023/12/22	3	65.37	0	0.00	65.70	3	4,124	0.07%
2023/12/21	10	66.11	5	66.36	66.20	5	4,084	0.12%
2023/12/20	5	66.32	5	66.70	67.10	0	4,009	0.00%
2023/12/18	0.2	67.10	1	67.50	66.60	-0.8	3,773	-0.02%
2023/12/15	3	66.80	3.4	67.40	66.20	-0.4	3,702	-0.01%
2023/12/14	0.1	66.60	0	0.00	66.80	0.1	3,588	0.00%
2023/12/13	0	0.00	2	65.70	65.70	-2	3,517	-0.06%
2023/12/06	2.2	63.83	0	0.00	63.90	2.2	4,072	0.05%
2023/12/05	0.1	64.80	0	0.00	64.70	0.1	4,088	0.00%
2023/12/04	0.1	65.05	0	0.00	64.80	0.1	4,222	0.00%
2023/12/01	0.1	65.07	2	65.20	65.20	-1.9	4,303	-0.04%
2023/11/30	0.2	65.13	0	0.00	64.50	0.2	4,396	0.00%
2023/11/29	0.1	65.80	1	65.30	65.50	-1	4,342	-0.02%
2023/11/28	1	64.79	2	64.90	65.10	-1	4,353	-0.02%
2023/11/27	2.1	64.65	0	0.00	64.40	2.1	4,359	0.05%
2023/11/24	1	64.70	0	0.00	64.60	1	4,391	0.02%
2023/11/22	0	63.80	0	0.00	64.20	0	4,419	0.00%
2023/11/21	3	64.37	0	0.00	64.10	3	4,436	0.07%
2023/11/20	1	64.20	0	0.00	64.40	1	4,419	0.02%
2023/11/17	2.1	63.76	0	0.00	63.70	2.1	4,417	0.05%
2023/11/16	1	63.70	0	0.00	63.80	1	4,407	0.02%
2023/11/15	0	0.00	0.1	63.80	63.70	-0.1	4,398	0.00%
2023/11/14	2.5	63.77	0	0.00	63.70	2.5	4,358	0.06%
2023/11/13	1	64.50	0	0.00	64.50	1	4,336	0.02%
2023/11/10	0.2	64.40	0	0.00	64.30	0.2	4,368	0.00%
2023/11/09	0.2	63.80	0	0.00	64.00	0.2	4,355	0.00%
2023/11/08	3	64.03	0	0.00	64.30	3	4,333	0.07%
2023/11/07	2.1	63.32	0	0.00	63.40	2.1	4,293	0.05%
2023/11/06	1	64.70	2	64.35	64.60	-1	4,229	-0.02%
2023/11/03	0	0.00	4	63.10	63.30	-4	4,184	-0.10%
2023/11/02	6	63.05	0	0.00	63.10	6	4,161	0.14%
2023/11/01	178	66.12	5.1	62.31	62.40	172.9	4,091	4.23%	大買/鉅額交易
2023/10/30	0	0.00	40	69.66	70.00	-40	3,906	-1.02%
2023/10/26	50	69.02	0	0.00	69.00	50	4,012	1.25%
2023/10/25	70	70.70	0	0.00	70.70	70	4,103	1.71%
2023/10/24	0	0.00	72	71.51	70.50	-72	4,120	-1.75%
2023/10/17	3	70.50	0	0.00	69.90	3	4,062	0.07%
2023/10/16	70	70.06	2	70.15	69.90	68	4,098	1.66%
2023/10/05	2	70.80	0	0.00	71.00	2	4,178	0.05%
2023/09/27	0	0.00	1	69.20	69.40	-1	4,276	-0.02%
2023/09/26	0.1	71.60	0	0.00	70.20	0.1	4,428	0.00%
2023/09/25	0.1	71.70	1	71.30	71.70	-0.9	4,468	-0.02%
2023/09/20	0	0.00	1.1	70.42	70.90	-1.1	4,615	-0.02%
2023/09/19	1	73.30	1	73.80	73.00	0	4,529	0.00%
2023/09/18	2	72.60	0	0.00	72.30	2	4,483	0.04%
2023/09/14	2	71.65	0	0.00	71.80	2	4,349	0.05%
2023/09/13	1	69.80	4	71.30	71.70	-3	4,260	-0.07%
2023/09/12	6	70.60	3.2	71.23	70.40	2.8	4,110	0.07%
2023/09/07	2	68.85	1	69.20	68.30	1	3,796	0.03%
2023/09/06	7	67.64	4	68.45	68.00	3	3,658	0.08%
2023/09/05	0	0.00	1	66.20	67.80	-1	3,589	-0.03%
2023/09/04	0	0.00	1	66.00	65.80	-1	3,513	-0.03%
2023/09/01	2	65.90	0	0.00	65.90	2	3,514	0.06%
2023/08/31	5	65.76	0	0.00	66.30	5	3,556	0.14%
2023/08/30	1	65.40	1	66.10	65.90	0	3,579	0.00%
2023/08/28	0	0.00	5	65.80	64.40	-5	3,572	-0.14%
2023/08/22	0	0.00	1	63.90	63.90	-1	3,721	-0.03%
2023/08/17	1	64.40	0	0.00	64.50	1	3,928	0.03%
2023/08/14	1	62.30	0	0.00	61.90	1	3,906	0.03%
2023/08/10	16	63.60	16	63.53	63.30	0	3,934	0.00%
2023/08/09	16	63.50	16	63.80	63.90	0	3,923	0.00%
2023/08/08	17	63.48	17	63.81	63.60	0	3,916	0.00%
2023/08/07	16.2	64.43	16	64.95	64.60	0.2	3,912	0.00%
2023/08/02	0	0.00	1	63.80	64.00	-1	3,880	-0.03%
2023/07/31	1	64.50	0	0.00	64.50	1	3,913	0.03%
2023/07/28	0	0.00	4.5	66.28	66.00	-4.5	3,870	-0.12%
2023/07/27	0	0.00	1	64.40	64.40	-1	3,885	-0.03%
2023/07/25	1	64.20	0	0.00	64.70	1	3,848	0.03%
2023/07/24	3	64.40	0	0.00	63.60	3	3,823	0.08%
2023/07/21	0	0.00	2	64.60	64.40	-2	3,803	-0.05%
2023/07/19	2	63.70	0	0.00	62.90	2	3,724	0.05%
2023/07/12	0	0.00	6.3	63.04	62.90	-6.3	3,709	-0.17%
2023/07/10	0	0.00	2	60.65	60.50	-2	3,681	-0.05%
2023/07/07	3	61.00	0	0.00	60.60	3	3,693	0.08%
2023/07/06	6.2	61.42	3	62.10	61.70	3.2	3,673	0.09%
2023/07/05	0.1	62.70	10	62.19	63.00	-9.9	3,596	-0.27%
2023/07/04	6.2	61.50	4	61.38	61.40	2.2	3,530	0.06%
2023/07/03	1	66.10	0	0.00	65.90	1	3,373	0.03%
2023/06/30	1	65.80	1	66.00	65.80	0	3,307	0.00%
2023/06/29	0	0.00	1.5	66.07	65.80	-1.5	3,259	-0.05%
2023/06/28	0	0.00	2	65.60	65.50	-2	3,103	-0.06%
2023/06/27	0	0.00	1	64.60	64.50	-1	3,082	-0.03%
2023/06/26	4.2	64.92	0	0.00	64.60	4.2	3,075	0.14%
2023/06/21	5	65.50	1	65.50	65.90	4	3,081	0.13%
2023/06/20	0	0.00	0.1	65.10	65.00	-0.1	3,106	0.00%
2023/06/19	0	0.00	0.1	65.50	65.40	-0.1	3,115	0.00%
2023/06/16	1	66.10	0	0.00	65.70	1	3,124	0.03%
2023/06/14	0	65.90	1	65.60	65.70	-1	3,189	-0.03%
2023/06/13	1.1	66.40	0	0.00	66.30	1.1	3,252	0.03%
2023/06/12	0	0.00	1	65.10	65.00	-1	3,212	-0.03%
2023/06/09	0	0.00	5	65.30	65.40	-5	3,219	-0.16%
2023/06/08	5	65.20	0	0.00	64.90	5	3,243	0.15%
2023/06/06	1	64.00	0	0.00	64.60	1	3,312	0.03%
2023/06/05	0	0.00	1	65.20	65.40	-1	3,279	-0.03%
2023/06/02	0.1	64.80	0	0.00	64.50	0.1	3,338	0.00%
2023/06/01	0	64.90	2	64.80	64.70	-2	3,416	-0.06%
2023/05/31	0	0.00	1.2	64.35	64.60	-1.2	3,537	-0.03%
2023/05/30	1	64.10	0.5	64.00	64.00	0.5	3,695	0.01%
2023/05/29	0.1	64.40	0	0.00	64.40	0.1	3,896	0.00%
2023/05/26	4	64.48	2	63.60	64.10	2	3,999	0.05%
2023/05/25	3.1	63.80	3	64.50	64.60	0.1	3,927	0.00%
2023/05/24	1	62.40	0	0.00	62.70	1	3,816	0.03%
2023/05/23	0	0.00	2	63.30	63.40	-2	3,802	-0.05%
2023/05/22	7.1	63.15	6	63.00	63.10	1.1	3,776	0.03%
2023/05/19	4	62.50	4	62.60	62.70	0	3,766	0.00%
2023/05/18	8	62.53	8	62.50	62.50	0	3,817	0.00%
2023/05/17	8	62.70	8	62.60	62.60	0	3,832	0.00%
2023/05/16	0.1	62.40	4	62.45	62.50	-4	3,798	-0.10%
2023/05/15	0	0.00	5	61.50	61.70	-5	3,781	-0.13%
2023/05/12	0	0.00	1	61.70	61.80	-1	3,888	-0.03%
2023/05/11	2	60.90	0	0.00	60.80	2	3,938	0.05%
2023/05/10	0.1	62.30	0	0.00	62.20	0.1	3,932	0.00%
2023/05/09	0.1	62.00	1	62.10	61.70	-1	3,953	-0.02%
2023/05/08	2	61.30	2	62.30	61.60	0	3,971	0.00%
2023/05/05	1	62.30	1	63.40	62.50	0	4,006	0.00%
2023/05/04	1	62.70	4	62.58	62.20	-3	3,977	-0.08%
2023/05/03	0	0.00	6.2	62.03	62.50	-6.2	4,012	-0.15%
2023/05/02	0	0.00	2	60.70	60.60	-2	3,946	-0.05%
2023/04/25	2	59.30	0.2	59.10	58.90	1.8	3,991	0.05%
2023/04/24	0	0.00	0.1	60.00	59.90	-0.1	3,977	0.00%
2023/04/21	0	0.00	1	59.80	59.80	-1	3,965	-0.03%
2023/04/20	2	60.50	1.1	60.61	60.50	1	3,968	0.02%
2023/04/19	20.1	62.00	22.2	61.45	61.40	-2.2	3,951	-0.05%
2023/04/18	1.3	61.42	1	61.80	61.40	0.3	3,944	0.01%
2023/04/17	1.1	61.69	4	61.60	61.60	-2.9	3,932	-0.07%
2023/04/14	5	60.96	0	0.00	60.80	5	3,885	0.13%
2023/04/11	2	60.60	0	0.00	60.70	2	3,841	0.05%
2023/04/10	0.1	60.90	0	0.00	60.80	0.1	3,833	0.00%
2023/04/06	2	60.20	0	0.00	61.00	2	3,809	0.05%
2023/03/31	4	60.53	2	61.20	60.40	2	3,827	0.05%
2023/03/30	0	61.00	1	61.00	61.10	-1	3,831	-0.03%
2023/03/28	2	60.30	0	0.00	60.30	2	3,947	0.05%
2023/03/27	0	61.60	3	61.80	61.30	-3	3,941	-0.08%
2023/03/24	2	61.50	0	0.00	61.20	2	3,943	0.05%
2023/03/23	1	60.80	350	61.08	61.50	-349	3,967	-8.80%	大賣/鉅額交易
2023/03/22	0	61.00	0	0.00	61.00	0	3,959	0.00%
2023/03/21	0	60.85	0	0.00	60.80	0	4,037	0.00%
2023/03/16	3	59.50	11	59.66	59.30	-8	4,099	-0.19%
2023/03/15	0.4	60.72	0.1	61.70	60.70	0.3	4,078	0.01%
2023/03/14	2	61.50	0	0.00	61.00	2	4,117	0.05%
2023/03/13	9	60.46	8	60.89	61.80	1	4,171	0.02%
2023/03/10	2	61.45	0	0.00	61.60	2	4,244	0.05%
2023/03/09	0.5	62.70	2	62.80	62.30	-1.5	4,331	-0.03%
2023/03/08	0	62.40	3.2	62.30	62.80	-3.2	4,351	-0.07%
2023/03/07	0	0.00	1	62.80	62.30	-1	4,460	-0.02%
2023/03/06	21	62.27	34	62.50	62.40	-13	4,434	-0.29%
2023/03/03	3	61.90	8	62.00	62.00	-5	4,488	-0.11%
2023/03/02	9.2	61.35	7.2	61.89	62.70	2	4,582	0.04%
2023/03/01	12.2	58.09	12	58.86	61.00	0.2	4,677	0.00%
2023/02/24	2	59.20	6	59.95	59.70	-4	4,599	-0.09%
2023/02/22	205	58.21	2	58.00	58.10	203	4,701	4.32%	大買/鉅額交易
2023/02/17	1	59.10	0	0.00	58.80	1	5,006	0.02%
2023/02/16	2	58.60	2	58.80	58.50	0	5,127	0.00%
2023/02/15	1	58.90	4	59.18	59.00	-3	5,358	-0.06%
2023/02/14	0.3	58.87	2	58.50	58.60	-1.7	5,444	-0.03%
2023/02/13	0	0.00	3	58.20	58.50	-3	5,537	-0.05%
2023/02/10	83.2	58.23	11	58.37	58.10	72.2	5,676	1.27%
2023/02/08	73	58.60	0	0.00	58.50	73	5,727	1.27%
2023/02/07	6	58.37	0	0.00	58.60	6	5,831	0.10%
2023/02/06	2.2	58.73	1	59.00	58.70	1.2	5,979	0.02%
2023/02/03	0	0.00	1	58.90	59.70	-1	6,177	-0.02%
2023/02/02	0	0.00	1	59.00	59.10	-1	6,313	-0.02%
2023/02/01	2	58.20	13	58.53	58.50	-11	6,371	-0.17%
2023/01/31	1	58.00	0	0.00	57.50	1	6,330	0.02%
2023/01/30	3	57.00	0	0.00	57.00	3	6,281	0.05%
2023/01/13	1	56.40	0	0.00	56.40	1	6,329	0.02%
2023/01/11	11	56.59	1	56.60	56.70	10	6,406	0.16%
2022/12/26	1	55.30	0	0.00	55.10	1	6,822	0.01%
2022/12/23	0.2	54.80	1	54.50	55.10	-0.8	6,882	-0.01%
2022/12/20	0.2	55.90	0	0.00	55.20	0.2	6,955	0.00%
2022/12/19	0	0.00	1	57.60	57.60	-1	6,889	-0.01%
2022/12/16	1	57.50	1	57.40	57.40	0	6,907	0.00%
2022/12/14	2	57.60	0	0.00	57.80	2	6,832	0.03%
2022/12/13	0	0.00	1	57.40	57.40	-1	6,803	-0.01%
2022/12/09	2	57.60	2	57.85	57.80	0	6,669	0.00%
2022/12/08	0	0.00	5	57.78	57.70	-5	6,649	-0.08%
2022/12/07	5	57.36	1	57.10	57.20	4	6,615	0.06%
2022/12/06	3	57.47	0	0.00	57.20	3	6,594	0.05%
2022/12/05	5	57.84	1	58.00	57.80	4	6,615	0.06%
2022/12/02	6	58.42	6	58.47	58.30	0	6,686	0.00%
2022/12/01	7	58.14	16	57.95	58.00	-9	6,595	-0.14%
2022/11/29	4.2	56.86	1.4	56.57	56.70	2.8	6,446	0.04%
2022/11/28	1	57.60	2	57.45	57.40	-1	6,312	-0.02%
2022/11/25	6	58.17	8	58.31	57.80	-2	6,251	-0.03%
2022/11/24	10	57.20	77	57.35	58.20	-67	6,154	-1.09%
2022/11/23	16.4	58.41	17	58.21	58.20	-0.6	5,985	-0.01%
2022/11/22	3	56.90	5	57.20	56.70	-2	5,716	-0.03%
2022/11/21	1	55.50	5	56.20	56.20	-4	5,601	-0.07%
2022/11/18	9.2	56.31	4	56.10	55.50	5.2	5,542	0.09%
2022/11/17	5	56.30	0	0.00	56.90	5	5,371	0.09%
2022/11/16	1.2	55.72	1	55.10	55.70	0.2	5,318	0.00%
2022/11/15	4	55.33	0	0.00	55.80	4	5,260	0.08%
2022/11/14	5	55.40	0.1	55.67	55.60	4.9	5,186	0.10%
2022/11/11	24	54.86	8.1	55.08	54.50	15.9	5,120	0.31%
2022/11/10	4	53.05	2	53.50	53.00	2	4,940	0.04%
2022/11/09	2.1	54.10	1	54.10	54.10	1.1	4,854	0.02%
2022/11/08	3	54.73	1	54.00	53.90	2	4,775	0.04%
2022/11/04	40	54.33	0	0.00	54.00	40	4,657	0.86%
2022/11/03	42.1	54.70	1	55.10	54.90	41.1	4,634	0.89%
2022/11/02	2	53.95	3	54.33	54.50	-1	4,583	-0.02%
2022/11/01	1	53.30	1	53.30	53.20	0	4,436	0.00%
2022/10/31	9	54.29	0	0.00	54.10	9	4,267	0.21%
2022/10/26	1	54.70	0	0.00	54.40	1	4,173	0.02%
2022/10/25	1	57.50	1	55.00	54.70	0	4,335	0.00%
2022/10/21	0	0.00	1	56.80	56.60	-1	4,890	-0.02%
2022/10/20	0	0.00	9	57.07	57.20	-9	5,012	-0.18%
2022/10/19	1	59.50	3	59.57	59.00	-2	5,105	-0.04%
2022/10/18	0	0.00	1	60.00	60.10	-1	5,323	-0.02%
2022/10/13	1	62.10	3	60.03	59.90	-2	5,887	-0.03%
2022/10/12	1	62.40	0	0.00	62.20	1	6,216	0.02%
2022/10/07	2	63.40	3	63.00	63.60	-1	6,313	-0.02%
2022/10/06	3	62.37	0	0.00	62.40	3	6,288	0.05%
2022/10/05	4	62.58	0	0.00	61.90	4	6,273	0.06%
2022/10/04	4	60.65	4	60.48	59.90	0	6,223	0.00%
2022/10/03	1	60.40	4	61.75	60.90	-3	6,164	-0.05%
2022/09/30	3	63.47	1	63.30	63.80	2	6,145	0.03%
2022/09/29	1	66.10	1	65.00	65.60	0	6,167	0.00%
2022/09/28	1	65.20	0	0.00	64.20	1	6,213	0.02%
2022/09/27	2	64.35	0	0.00	65.20	2	6,202	0.03%
2022/09/26	2	63.05	2	61.95	61.90	0	6,185	0.00%
2022/09/23	0	0.00	2	64.40	63.40	-2	6,295	-0.03%
2022/09/22	1	66.50	1	65.70	66.50	0	6,352	0.00%
2022/09/21	2	66.60	0	0.00	66.40	2	6,605	0.03%
2022/09/16	1	66.90	3	65.90	66.10	-2	6,856	-0.03%
2022/09/15	0	0.00	2	66.70	66.70	-2	6,969	-0.03%
2022/09/14	2	68.30	0	0.00	68.30	2	7,077	0.03%
2022/09/13	2	69.30	0	0.00	69.10	2	7,170	0.03%
2022/09/12	7	69.51	0	0.00	69.70	7	7,223	0.10%
2022/09/08	0	0.00	1	68.00	68.80	-1	7,282	-0.01%
2022/09/06	2	66.50	0	0.00	66.50	2	7,278	0.03%
2022/09/05	1	66.70	0	0.00	66.60	1	7,353	0.01%
2022/09/02	0	0.00	1	66.60	66.60	-1	7,388	-0.01%
2022/08/31	1	67.00	0	0.00	67.10	1	7,540	0.01%
2022/08/30	1	67.20	0	0.00	66.60	1	7,579	0.01%
2022/08/26	0	0.00	1	67.10	66.70	-1	7,661	-0.01%
2022/08/24	1	66.90	19	67.00	66.90	-18	7,806	-0.23%
2022/08/23	0	0.00	5	67.28	66.70	-5	7,850	-0.06%
2022/08/22	1	70.30	0	0.00	68.90	1	7,861	0.01%
2022/08/19	21	70.20	3	70.20	69.90	18	7,904	0.23%
2022/08/18	3	68.00	2	69.30	69.40	1	8,013	0.01%
2022/08/17	4	67.65	3	68.20	67.20	1	8,182	0.01%
2022/08/15	1	68.80	18	69.37	69.10	-17	8,491	-0.20%
2022/08/12	4	69.18	16	69.33	69.00	-12	8,705	-0.14%
2022/08/11	14	70.25	2	70.70	70.20	12	8,748	0.14%
2022/08/10	4	71.00	3	70.70	70.80	1	8,682	0.01%
2022/08/09	7	70.00	0	0.00	69.70	7	8,617	0.08%
2022/08/08	1	69.80	2.1	69.19	70.00	-1.1	8,597	-0.01%
2022/08/04	4	69.25	0	0.00	69.00	4	8,518	0.05%
2022/08/03	0	0.00	3	68.60	68.60	-3	8,453	-0.04%
2022/08/02	2	70.20	2	69.95	70.10	0	8,399	0.00%
2022/08/01	1.1	71.35	1	71.70	71.00	0.1	8,329	0.00%
2022/07/29	18	69.53	19	69.97	69.80	-1	8,187	-0.01%
2022/07/28	26	68.39	33	68.13	68.50	-7	7,925	-0.09%
2022/07/27	1	65.10	4	66.20	67.40	-3	7,758	-0.04%
2022/07/26	11	65.10	9	64.30	64.90	2	7,867	0.03%
2022/07/25	10	67.16	1	67.20	67.30	9	7,869	0.11%
2022/07/22	1	66.30	4	66.70	66.90	-3	7,719	-0.04%
2022/07/21	1	65.20	5	64.62	65.30	-4	7,550	-0.05%
2022/07/20	11	65.75	8	64.34	64.20	3	7,507	0.04%
2022/07/19	19	64.14	18	64.36	65.40	1	7,307	0.01%
2022/07/18	2	62.00	2	62.15	62.50	0	7,032	0.00%
2022/07/15	2	61.50	0	0.00	61.30	2	7,157	0.03%
2022/07/13	1	60.70	0	0.00	59.40	1	7,215	0.01%
2022/07/08	0	0.00	16	61.42	61.30	-16	7,550	-0.21%
2022/07/07	1	58.80	1	59.70	60.40	0	7,559	0.00%
2022/07/06	6	59.23	1	58.50	58.50	5	7,551	0.07%
2022/07/05	0	0.00	2	58.50	59.10	-2	7,519	-0.03%
2022/07/04	0	0.00	2	59.00	59.50	-2	7,515	-0.03%
2022/06/30	5	62.08	3.2	62.03	61.80	1.8	7,740	0.02%
2022/06/29	9	61.94	18	62.78	62.90	-9	7,647	-0.12%
2022/06/28	0	0.00	6	60.67	61.40	-6	7,381	-0.08%
2022/06/24	1	57.50	0	0.00	57.10	1	7,179	0.01%
2022/06/23	12	56.25	2	56.50	56.60	10	7,130	0.14%
2022/06/22	1	61.35	2	58.80	58.80	-1	6,997	-0.01%
2022/06/21	2	61.45	0	0.00	62.40	2	6,851	0.03%
2022/06/20	0	0.00	6	61.35	60.20	-6	6,741	-0.09%
2022/06/17	1	62.00	0	0.00	62.90	1	6,645	0.02%
2022/06/16	0	0.00	1	64.60	62.40	-1	6,508	-0.02%
2022/06/15	0	0.00	5	63.72	63.90	-5	6,403	-0.08%
2022/06/14	1	63.20	3	62.83	63.20	-2	6,341	-0.03%
2022/06/13	3	63.20	6	63.20	64.00	-3	6,202	-0.05%
2022/06/10	4	63.53	3	63.20	64.00	1	6,153	0.02%
2022/06/09	14	63.05	6	63.42	63.10	8	6,073	0.13%
2022/06/08	4	62.40	3	62.80	63.10	1	5,989	0.02%
2022/06/07	2	62.20	3	62.03	62.20	-1	5,902	-0.02%
2022/06/06	1	60.40	1	60.90	60.40	0	5,809	0.00%
2022/06/02	3	62.50	9	61.64	61.30	-6	5,794	-0.10%
2022/06/01	0	0.00	5	61.90	62.00	-5	5,680	-0.09%
2022/05/31	1	61.40	7.1	61.75	61.80	-6.1	5,638	-0.11%
2022/05/30	1.1	60.98	0	0.00	61.00	1.1	5,626	0.02%
2022/05/27	0	0.00	3	60.90	61.10	-3	5,544	-0.05%
2022/05/26	4	61.60	12	61.49	61.00	-8	5,480	-0.15%
2022/05/25	3	60.60	4	61.28	60.60	-1	5,322	-0.02%
2022/05/24	2	60.20	4	60.78	60.80	-2	5,147	-0.04%
2022/05/23	14	60.19	6	60.22	60.00	8	4,944	0.16%
2022/05/20	4	59.03	10	59.04	59.30	-6	4,734	-0.13%
2022/05/19	0	0.00	1	55.60	57.90	-1	4,500	-0.02%
2022/05/17	1	56.00	0	0.00	56.00	1	4,431	0.02%
2022/05/11	1	56.10	0	0.00	55.80	1	4,429	0.02%
2022/05/09	0	0.00	1	55.60	55.40	-1	4,452	-0.02%
2022/05/05	0	0.00	16	58.81	58.70	-16	4,418	-0.36%
2022/05/03	0	0.00	2	58.15	58.10	-2	4,264	-0.05%
2022/04/29	2	56.35	0	0.00	55.90	2	4,076	0.05%
2022/04/28	0	0.00	4	56.10	58.10	-4	3,956	-0.10%
2022/04/27	0	55.10	0	0.00	56.10	0	3,904	0.00%
2022/04/26	0	0.00	1	57.90	57.90	-1	3,839	-0.03%
2022/04/25	0	0.00	5	56.80	56.50	-5	3,770	-0.13%
2022/04/22	2	58.00	4	57.80	57.90	-2	3,714	-0.05%
2022/04/21	1	57.70	21	57.69	58.00	-20	3,677	-0.54%
2022/04/20	10	56.10	6	56.50	56.40	4	3,549	0.11%
2022/04/19	1	55.00	1	55.20	55.30	0	3,499	0.00%
2022/04/18	2	54.60	1	54.80	54.80	1	3,509	0.03%
2022/04/15	5	56.00	0.1	55.40	55.60	4.9	3,474	0.14%
2022/04/14	52.1	55.61	57	55.65	55.30	-4.9	3,450	-0.14%
2022/04/13	9	54.33	248	54.05	54.20	-239	3,216	-7.43%	大賣/鉅額交易
2022/04/12	0	0.00	1	52.60	53.40	-1	3,224	-0.03%
2022/04/11	1	53.40	1	53.30	51.90	0	3,348	0.00%
2022/04/08	1	53.50	0	0.00	53.90	1	3,345	0.03%
2022/04/07	14	54.27	9	54.11	53.60	5	3,348	0.15%
2022/04/06	6	54.18	12	54.72	55.30	-6	3,239	-0.19%
2022/04/01	0	0.00	2	51.90	52.90	-2	3,160	-0.06%
2022/03/29	0	0.00	1	52.10	51.90	-1	4,209	-0.02%
2022/03/28	1	51.60	0	0.00	51.70	1	4,668	0.02%
2022/03/21	2	52.10	4	52.00	51.90	-2	4,845	-0.04%
2022/03/18	0	0.00	1	51.80	52.00	-1	4,896	-0.02%
2022/03/16	0	0.00	2	51.30	51.20	-2	4,927	-0.04%
2022/03/14	7	51.03	0	0.00	51.70	7	5,045	0.14%
2022/03/09	0	0.00	1	51.40	51.20	-1	5,169	-0.02%
2022/03/08	4	50.30	6	50.77	50.00	-2	5,240	-0.04%
2022/03/07	1	51.20	0	0.00	51.20	1	5,532	0.02%
2022/03/03	1	52.30	2	51.90	52.10	-1	5,638	-0.02%
2022/03/01	1	52.60	0	0.00	52.90	1	5,672	0.02%
2022/02/24	91	52.10	0	0.00	51.90	91	5,792	1.57%
2022/02/22	2	54.45	1	53.70	53.60	1	5,971	0.02%
2022/02/21	1	54.20	2	54.30	54.40	-1	6,396	-0.02%
2022/02/18	5	54.70	0	0.00	54.70	5	6,706	0.07%
2022/02/17	0	0.00	1	54.90	54.50	-1	6,837	-0.01%
2022/02/15	4	52.68	1	52.50	52.50	3	6,932	0.04%
2022/02/11	1	53.50	0	0.00	53.40	1	6,958	0.01%
2022/02/09	4	53.75	1	53.90	53.90	3	7,000	0.04%
2022/02/08	0	0.00	1	55.20	55.00	-1	6,971	-0.01%
2022/02/07	5	54.60	5	54.80	54.90	0	6,971	0.00%
2022/01/24	0	0.00	1	54.30	54.50	-1	7,022	-0.01%
2022/01/21	153	54.12	0	0.00	54.70	153	7,177	2.13%	大買/鉅額交易
2022/01/20	0	0.00	3	54.80	55.20	-3	7,121	-0.04%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/17	3	54.90	0	0.00	54.90	3	7,060	0.04%
2022/01/14	1	54.50	3	54.30	54.30	-2	7,032	-0.03%
2022/01/13	7	55.93	4	56.30	55.80	3	6,992	0.04%
2022/01/12	1	54.50	0	0.00	55.30	1	6,898	0.01%
2022/01/11	3	54.57	0	0.00	54.20	3	6,829	0.04%
2022/01/10	2	55.60	1	55.70	55.60	1	6,776	0.01%
2022/01/07	3	55.40	0	0.00	55.00	3	6,737	0.04%
2022/01/06	2	56.55	2	56.70	56.50	0	6,650	0.00%
2022/01/05	1	57.30	1	57.90	57.30	0	6,606	0.00%
2022/01/04	11	57.88	5	57.48	57.70	6	6,496	0.09%
2022/01/03	2	56.00	0	0.00	56.00	2	6,300	0.03%
2021/12/30	1	57.10	2	56.90	56.70	-1	6,236	-0.02%
2021/12/29	0	0.00	10	56.90	57.00	-10	6,182	-0.16%
2021/12/28	14	57.38	55	58.15	57.20	-41	6,122	-0.67%
2021/12/27	40	57.63	5	57.70	57.70	35	5,954	0.59%
2021/12/24	3	56.83	1	57.30	56.90	2	5,831	0.03%
2021/12/23	28	59.42	14	59.81	58.40	14	5,626	0.25%
2021/12/22	19	57.37	22.2	57.57	58.00	-3.2	4,911	-0.06%
2021/12/21	2	54.60	0	0.00	54.80	2	4,452	0.04%
2021/12/13	0	0.00	1	53.40	53.40	-1	4,192	-0.02%
2021/12/09	1	53.90	0	0.00	53.60	1	4,164	0.02%
2021/12/08	1	54.90	5	54.80	54.80	-4	4,123	-0.10%
2021/12/07	0	0.00	5	54.32	54.40	-5	4,049	-0.12%
2021/12/06	2	53.60	0	0.00	53.50	2	3,944	0.05%
2021/12/03	0	0.00	2	53.80	53.70	-2	3,928	-0.05%
2021/12/01	5.2	54.91	2	54.95	55.10	3.2	3,798	0.08%
2021/11/26	2	52.50	0	0.00	52.00	2	3,320	0.06%
2021/11/25	5	54.10	0	0.00	53.60	5	3,262	0.15%
2021/11/24	2	53.75	0	0.00	53.60	2	3,213	0.06%
2021/11/23	2	53.85	4	54.10	53.70	-2	3,138	-0.06%
2021/11/19	0	0.00	4	56.03	55.50	-4	2,957	-0.14%
2021/11/18	9	57.42	22	57.65	57.30	-13	2,801	-0.46%
2021/11/17	26	55.95	16	55.78	56.10	10	2,335	0.43%
2021/11/16	4	53.30	1	53.10	53.60	3	2,031	0.15%
2021/11/15	2	52.05	13	52.32	53.50	-11	1,902	-0.58%
2021/11/12	3	50.23	1	50.40	50.30	2	1,780	0.11%
2021/11/11	7	50.49	1	50.30	50.10	6	1,772	0.34%
2021/11/10	1	50.20	1	50.30	50.50	0	1,758	0.00%
2021/11/09	5	49.75	0	0.00	49.70	5	1,743	0.29%
2021/11/08	1	50.30	3	50.17	50.00	-2	1,708	-0.12%
2021/11/05	2	50.00	0	0.00	50.00	2	1,711	0.12%
2021/11/04	2	50.20	0	0.00	50.30	2	1,707	0.12%
2021/11/03	3	50.30	0	0.00	50.30	3	1,778	0.17%
2021/11/02	1	51.00	1	51.00	50.40	0	1,821	0.00%
2021/11/01	4	51.65	0	0.00	51.90	4	1,836	0.22%
2021/10/29	8	52.13	0	0.00	51.50	8	1,822	0.44%
2021/10/27	0	0.00	2	51.10	51.00	-2	1,764	-0.11%
2021/10/21	0	0.00	3	51.30	51.20	-3	2,443	-0.12%
2021/10/14	2	50.35	0	0.00	50.30	2	2,564	0.08%
2021/10/12	0	0.00	3	50.50	50.70	-3	2,584	-0.12%
2021/10/08	3	50.80	0	0.00	50.80	3	2,619	0.11%
2021/10/06	1	49.60	1	49.75	49.65	0	2,729	0.00%
2021/10/05	4	49.58	0	0.00	50.10	4	2,735	0.15%
2021/10/01	1	50.30	0	0.00	49.85	1	2,756	0.04%
2021/09/27	1	51.80	0	0.00	51.50	1	2,793	0.04%
2021/09/24	0	0.00	1	51.90	51.50	-1	2,814	-0.04%
2021/09/22	2	50.30	0	0.00	50.70	2	2,900	0.07%
2021/09/17	0	0.00	3	50.80	51.40	-3	2,930	-0.10%
2021/09/15	0	0.00	1	50.30	50.20	-1	2,991	-0.03%
2021/08/25	2	51.80	0	0.00	51.80	2	3,061	0.07%
2021/08/20	1	49.10	0	0.00	49.10	1	3,067	0.03%
2021/08/10	0	0.00	25	52.70	52.50	-25	3,085	-0.81%
2021/08/09	10	54.00	0	0.00	53.40	10	3,103	0.32%
2021/08/06	1	59.20	1	59.10	59.20	0	3,071	0.00%
2021/08/05	1	59.90	2	59.80	59.90	-1	3,050	-0.03%
2021/08/04	1	59.80	0	0.00	59.60	1	3,035	0.03%
2021/08/03	11	59.78	1	59.00	59.10	10	3,032	0.33%
2021/08/02	2	60.40	0	0.00	60.50	2	2,965	0.07%
2021/07/30	0	0.00	4	62.25	61.50	-4	2,886	-0.14%
2021/07/29	7	62.66	4	62.80	60.40	3	2,757	0.11%
2021/07/28	2	58.60	1	59.70	60.00	1	2,410	0.04%
2021/07/27	1	58.70	0	0.00	58.40	1	2,344	0.04%
2021/07/26	3	59.43	1	59.30	59.70	2	2,337	0.09%
2021/07/23	2	58.15	127	58.08	58.10	-125	2,338	-5.35%	大賣/鉅額交易
2021/07/22	1	56.30	0	0.00	56.20	1	2,326	0.04%
2021/07/19	20	57.30	0	0.00	57.30	20	2,354	0.85%
2021/07/15	44	58.42	2	58.35	58.40	42	2,458	1.71%
2021/07/14	0	0.00	5	59.40	59.50	-5	2,481	-0.20%
2021/07/12	20	56.40	5	56.50	56.70	15	2,422	0.62%
2021/07/09	41	56.55	2	56.60	56.60	39	2,449	1.59%
2021/07/08	0	0.00	4	57.63	57.50	-4	2,510	-0.16%
2021/07/05	0	0.00	0.1	57.50	57.40	-0.1	2,572	0.00%
2021/06/30	2	56.95	1	56.40	57.00	1	2,601	0.04%
2021/06/28	0	0.00	3	56.23	56.70	-3	2,602	-0.12%
2021/06/25	0	0.00	2	55.50	55.20	-2	2,605	-0.08%
2021/06/24	0	0.00	7	55.34	54.70	-7	2,604	-0.27%
2021/06/23	2	54.50	14	53.92	54.50	-12	2,648	-0.45%
2021/06/22	0	0.00	3	53.20	52.70	-3	2,760	-0.11%
2021/06/21	8	52.80	0	0.00	52.10	8	2,788	0.29%
2021/06/18	1	53.40	10	53.86	54.10	-9	2,806	-0.32%
2021/06/16	0	0.00	10	53.50	53.30	-10	3,098	-0.32%
2021/06/11	0	0.00	3	52.90	52.70	-3	3,238	-0.09%
2021/06/09	3	51.70	0	0.00	51.60	3	3,380	0.09%
2021/06/07	0	0.00	1	52.50	52.40	-1	3,609	-0.03%
2021/06/03	0	0.00	8	52.70	52.30	-8	3,825	-0.21%
2021/06/02	9	52.49	0	0.00	52.30	9	3,852	0.23%
2021/06/01	0	0.00	9	53.79	53.80	-9	3,856	-0.23%
2021/05/28	0	0.00	5	53.60	53.20	-5	3,953	-0.13%
2021/05/27	2	52.10	4	53.10	53.10	-2	4,034	-0.05%
2021/05/26	4	52.33	5	53.40	52.60	-1	4,173	-0.02%
2021/05/25	0	0.00	27	52.26	52.80	-27	4,305	-0.63%
2021/05/24	0	0.00	20	51.25	51.40	-20	4,431	-0.45%
2021/05/21	0.2	51.30	0	0.00	51.00	0.2	4,569	0.01%
2021/05/20	27	50.66	5	50.58	50.50	22	4,730	0.47%
2021/05/19	5	50.20	0	0.00	50.20	5	4,839	0.10%
2021/05/18	0	0.00	32	51.17	51.50	-32	5,028	-0.64%
2021/05/17	25	48.83	0	0.00	50.50	25	5,222	0.48%
2021/05/14	11	50.96	10	52.60	50.80	1	5,529	0.02%
2021/05/13	129	49.50	129	51.17	51.30	0	5,619	0.00%	大買/大賣/
2021/05/12	10	50.90	3	50.50	50.50	7	5,974	0.12%
2021/05/11	31	53.94	1	53.00	53.40	30	6,523	0.46%
2021/05/10	3	56.20	0	0.00	56.30	3	6,778	0.04%
2021/05/06	0	0.00	2	57.40	56.60	-2	7,306	-0.03%
2021/05/05	0	0.00	5	57.90	56.60	-5	7,444	-0.07%
2021/05/04	35	57.61	0	0.00	56.50	35	7,753	0.45%
2021/04/29	0	0.00	113	61.11	60.90	-113	7,962	-1.42%	大賣/鉅額交易
2021/04/28	2	60.00	0	0.00	60.00	2	8,044	0.02%
2021/04/27	1	59.60	0	0.00	59.40	1	8,246	0.01%
2021/04/23	2	59.20	0	0.00	59.50	2	8,950	0.02%
2021/04/22	126	60.78	0	0.00	59.50	126	9,136	1.38%	大買/鉅額交易
2021/04/20	0	0.00	13	62.56	62.80	-13	9,662	-0.13%
2021/04/19	1.1	60.84	1	61.60	61.40	0.1	9,696	0.00%
2021/04/15	0	0.00	40	61.16	61.80	-40	9,705	-0.41%
2021/04/14	35	59.21	2	59.60	60.00	33	9,741	0.34%
2021/04/13	13	60.76	0	0.00	60.40	13	9,761	0.13%
2021/04/12	7	61.61	0	0.00	61.50	7	9,769	0.07%
2021/04/09	3	62.47	0	0.00	62.10	3	9,773	0.03%
2021/04/08	3	62.97	0	0.00	63.10	3	9,761	0.03%
2021/04/07	5	62.00	0	0.00	62.80	5	9,847	0.05%
2021/04/06	4	62.15	0	0.00	62.00	4	9,888	0.04%
2021/04/01	10	62.52	9	62.30	62.30	1	9,866	0.01%
2021/03/31	2	64.15	6	64.40	63.60	-4	9,826	-0.04%
2021/03/30	0	0.00	12	63.65	64.00	-12	9,797	-0.12%
2021/03/29	4	62.40	0	0.00	62.80	4	9,781	0.04%
2021/03/26	2	61.20	1	61.80	62.40	1	9,785	0.01%
2021/03/25	14	61.70	3	60.90	61.10	11	9,767	0.11%
2021/03/24	4	63.85	1	63.00	63.40	3	9,730	0.03%
2021/03/23	2	63.95	0	0.00	63.70	2	9,775	0.02%
2021/03/22	8	64.96	2	65.70	64.80	6	9,745	0.06%
2021/03/19	5	64.30	4	65.43	65.80	1	9,687	0.01%
2021/03/18	3	64.10	1	64.50	64.80	2	9,600	0.02%
2021/03/17	2	63.80	0	0.00	63.40	2	9,543	0.02%
2021/03/16	6	64.17	0	0.00	64.20	6	9,585	0.06%
2021/03/12	2	64.75	0	0.00	64.70	2	9,597	0.02%
2021/03/11	2	65.65	5	64.72	65.70	-3	9,602	-0.03%
2021/03/10	2	62.75	22	63.61	64.20	-20	9,550	-0.21%
2021/03/09	2	61.35	0	0.00	61.90	2	9,537	0.02%
2021/03/08	2	61.05	0	0.00	61.40	2	9,758	0.02%
2021/03/05	1	59.50	0	0.00	60.70	1	9,768	0.01%
2021/03/04	1	61.00	0	0.00	60.30	1	9,779	0.01%
2021/03/03	10	60.10	5	61.40	61.00	5	9,755	0.05%
2021/03/02	1	61.20	0	0.00	60.50	1	9,771	0.01%
2021/02/26	16	62.36	2	63.30	61.00	14	9,731	0.14%
2021/02/25	4	64.75	3	64.83	64.10	1	9,661	0.01%
2021/02/24	3	64.47	8	64.85	65.00	-5	9,547	-0.05%
2021/02/23	7	62.96	11	63.10	63.10	-4	9,452	-0.04%
2021/02/22	12	65.21	1	64.80	64.80	11	9,440	0.12%
2021/02/18	1	63.40	4	64.03	64.20	-3	9,277	-0.03%
2021/02/17	5	62.70	10	63.42	64.90	-5	9,156	-0.05%
2021/02/05	4	61.35	6.1	61.91	60.80	-2.1	8,941	-0.02%
2021/02/04	0	0.00	17	59.39	60.30	-17	8,638	-0.20%
2021/02/03	12	59.53	10	60.23	58.90	2	8,623	0.02%
2021/02/02	82	59.01	92	58.79	59.90	-10	8,293	-0.12%
2021/02/01	1	56.70	10	56.86	57.90	-9	7,781	-0.12%
2021/01/29	8.1	56.45	4	56.08	55.70	4.1	7,690	0.05%
2021/01/28	6	55.43	6	55.65	56.00	0	7,533	0.00%
2021/01/27	2	53.40	4.1	54.03	54.50	-2.1	7,387	-0.03%
2021/01/26	13	54.53	5	55.08	53.90	8	7,305	0.11%
2021/01/25	5.1	55.40	2	55.55	55.80	3.1	7,138	0.04%
2021/01/22	3	54.23	1	54.10	54.30	2	7,269	0.03%
2021/01/21	14	54.12	15	53.71	53.90	-1	7,174	-0.01%
2021/01/20	5	53.92	10	53.15	53.50	-5	7,055	-0.07%
2021/01/19	2	54.15	5	54.14	54.50	-3	6,859	-0.04%
2021/01/18	16	53.99	28	54.28	54.20	-12	6,599	-0.18%
2021/01/15	8	52.41	9	51.74	52.40	-1	6,168	-0.02%
2021/01/14	15	51.87	20	52.09	52.30	-5	6,031	-0.08%
2021/01/13	1	48.90	4	49.01	49.15	-3	5,572	-0.05%
2021/01/11	1	48.40	1	48.25	48.25	0	5,352	0.00%
2021/01/08	1	48.00	2	47.90	48.70	-1	5,373	-0.02%
2021/01/06	0	0.00	3	47.93	47.50	-3	5,412	-0.06%
2021/01/05	1	48.80	0	0.00	49.00	1	5,344	0.02%
2020/12/31	0	0.00	2	48.75	48.75	-2	5,357	-0.04%
2020/12/30	1	48.90	0	0.00	49.00	1	5,348	0.02%
2020/12/29	0	0.00	4	48.50	48.40	-4	5,288	-0.08%
2020/12/23	1	46.70	0	0.00	46.75	1	5,212	0.02%
2020/12/22	1	47.10	4	47.20	46.80	-3	5,254	-0.06%
2020/12/21	5	47.84	2	47.73	47.75	3	5,272	0.06%
2020/12/18	6	49.30	1	48.55	48.55	5	5,259	0.10%
2020/12/15	3	48.07	2	47.75	47.85	1	5,235	0.02%
2020/12/14	47	49.07	44	48.60	48.50	3	5,193	0.06%
2020/12/10	5	47.80	0	0.00	47.95	5	5,300	0.09%
2020/12/09	3	48.92	201	48.72	48.75	-198	5,271	-3.76%	大賣/鉅額交易
2020/12/08	1	49.00	0	0.00	48.85	1	5,257	0.02%
2020/12/07	2	49.00	201	48.88	49.00	-199	5,276	-3.77%	大賣/鉅額交易
2020/12/04	5	48.44	1	48.30	48.50	4	5,253	0.08%
2020/12/03	5	49.12	0	0.00	49.00	5	5,292	0.09%
2020/12/02	7	48.83	5	48.75	48.80	2	5,298	0.04%
2020/12/01	0	0.00	4	46.05	46.70	-4	5,159	-0.08%
2020/11/27	5	47.00	0	0.00	47.15	5	5,235	0.10%
2020/11/25	0	0.00	8	47.61	47.25	-8	5,295	-0.15%
2020/11/23	150	47.80	4	48.11	48.10	146	5,487	2.66%	大買/鉅額交易
2020/11/20	50	47.81	0	0.00	47.85	50	5,969	0.84%
2020/11/19	0	0.00	1	47.80	48.00	-1	6,280	-0.02%
2020/11/18	1	47.10	1	47.05	47.15	0	6,249	0.00%
2020/11/17	81	47.05	0	0.00	47.05	81	6,220	1.30%
2020/11/16	2	47.80	8	47.79	47.60	-6	6,230	-0.10%
2020/11/13	0	0.00	5	47.10	47.05	-5	6,161	-0.08%
2020/11/12	86	46.72	15	46.65	46.75	71	6,162	1.15%
2020/11/11	3	47.30	2	46.95	46.95	1	6,126	0.02%
2020/11/10	12	46.91	11	46.75	46.85	1	5,999	0.02%
2020/11/09	51	46.95	1	46.90	46.80	50	5,921	0.84%
2020/11/06	4	46.94	11	46.94	47.15	-7	5,840	-0.12%
2020/11/05	0	0.00	26	46.11	46.65	-26	5,665	-0.46%
2020/11/03	0	0.00	1	45.70	45.70	-1	5,484	-0.02%
2020/11/02	12	45.18	15	45.23	45.25	-3	5,409	-0.06%
2020/10/30	12	44.68	10	45.20	44.40	2	5,310	0.04%
2020/10/28	0	0.00	1	44.40	43.45	-1	5,112	-0.02%
2020/10/26	2	44.90	3	45.00	44.65	-1	5,205	-0.02%
2020/10/21	2	44.05	1	44.50	44.25	1	5,173	0.02%
2020/10/16	3	44.22	0	0.00	44.05	3	5,293	0.06%
2020/10/15	35	44.95	34	45.46	45.00	1	5,344	0.02%
2020/10/14	1	44.60	1	44.70	44.60	0	5,391	0.00%
2020/10/13	4	43.98	0	0.00	44.05	4	5,530	0.07%
2020/10/12	4	44.26	0	0.00	44.00	4	5,589	0.07%
2020/10/08	4	44.08	0	0.00	44.25	4	5,594	0.07%
2020/10/06	0	0.00	1	43.85	43.90	-1	5,709	-0.02%
2020/09/30	1	42.80	3	42.60	42.75	-2	5,834	-0.03%
2020/09/28	4	41.90	0	0.00	41.95	4	6,092	0.07%
2020/09/24	0	0.00	5	42.65	42.50	-5	6,207	-0.08%
2020/09/23	1	42.90	2	42.90	43.10	-1	6,195	-0.02%
2020/09/22	2	43.90	0	0.00	43.40	2	6,191	0.03%
2020/09/21	5	43.50	0	0.00	43.00	5	6,186	0.08%
2020/09/17	5	44.50	0	0.00	44.60	5	6,310	0.08%
2020/09/16	8	44.94	2	44.90	44.60	6	6,286	0.10%
2020/09/15	9	44.92	5	45.11	45.40	4	6,253	0.06%
2020/09/14	0	0.00	3	43.55	44.05	-3	6,179	-0.05%
2020/09/11	1	43.85	0	0.00	42.85	1	6,184	0.02%
2020/09/10	3	43.08	0	0.00	43.65	3	6,151	0.05%
2020/09/09	5	43.70	3	43.82	43.40	2	6,100	0.03%
2020/09/08	1	43.70	3	43.08	43.15	-2	6,056	-0.03%
2020/09/07	0	0.00	1	44.25	43.80	-1	5,985	-0.02%
2020/09/04	2	44.05	1	44.30	44.00	1	5,950	0.02%
2020/09/03	2	42.60	0	0.00	42.50	2	5,931	0.03%
2020/09/02	1	42.90	0	0.00	42.90	1	5,994	0.02%
2020/09/01	6	43.83	3	44.23	43.90	3	5,970	0.05%
2020/08/31	0	0.00	10	45.97	44.70	-10	5,915	-0.17%
2020/08/28	11	46.08	1	46.60	45.85	10	5,923	0.17%
2020/08/27	14	46.49	12	46.80	46.40	2	5,964	0.03%
2020/08/26	10	46.59	45	46.65	46.55	-35	5,783	-0.61%
2020/08/25	10	45.06	38	44.13	45.00	-28	5,292	-0.53%
2020/08/24	1	41.15	0	0.00	42.45	1	4,943	0.02%
2020/08/21	1	39.80	1	40.00	40.00	0	4,879	0.00%
2020/08/20	3	38.93	4	39.54	39.35	-1	4,855	-0.02%
2020/08/18	1	41.30	0	0.00	40.95	1	4,762	0.02%
2020/08/17	2	41.50	0	0.00	41.45	2	4,754	0.04%
2020/08/14	4	41.24	0	0.00	41.30	4	4,764	0.08%
2020/08/06	0	0.00	1	41.80	41.90	-1	4,902	-0.02%
2020/08/05	0	0.00	2	42.50	42.15	-2	4,965	-0.04%
2020/08/04	3	42.13	0	0.00	42.30	3	4,934	0.06%
2020/08/03	2	41.65	0	0.00	41.50	2	4,939	0.04%
2020/07/31	0	0.00	2	41.85	41.85	-2	4,860	-0.04%
2020/07/29	2	40.55	0	0.00	40.35	2	4,748	0.04%
2020/07/28	9	40.89	0	0.00	40.15	9	4,759	0.19%
2020/07/27	12	41.13	1	40.95	40.85	11	4,806	0.23%
2020/07/24	12	42.10	2	42.45	41.70	10	4,789	0.21%
2020/07/22	2	43.38	2	43.80	43.65	0	4,701	0.00%
2020/07/21	13	42.67	0	0.00	42.50	13	4,640	0.28%
2020/07/20	3	42.87	11	42.69	42.95	-8	4,574	-0.17%
2020/07/17	14	46.60	3	46.30	46.30	11	4,432	0.25%
2020/07/15	5	46.35	5	45.95	45.95	0	4,248	0.00%
2020/07/14	7	46.02	1	45.65	45.60	6	4,313	0.14%
2020/07/13	26	46.04	10	45.96	45.90	16	4,271	0.37%
2020/07/09	20	47.97	20	47.85	47.85	0	4,137	0.00%
2020/07/07	1	47.80	2	47.90	47.70	-1	3,978	-0.03%
2020/07/06	17	48.92	13	48.75	48.75	4	3,839	0.10%
2020/07/03	6	48.98	5	48.60	48.60	1	3,754	0.03%
2020/07/01	1	48.60	0	0.00	48.50	1	3,760	0.03%
2020/06/30	1	47.60	1	47.75	47.90	0	3,753	0.00%
2020/06/29	4	46.81	0	0.00	46.15	4	3,738	0.11%
2020/06/24	3	48.00	2	47.75	47.75	1	3,646	0.03%
2020/06/22	2	49.40	0	0.00	49.20	2	3,532	0.06%
2020/06/19	1	51.40	0	0.00	49.95	1	3,536	0.03%
2020/06/18	5	49.65	7	50.80	50.90	-2	3,480	-0.06%
2020/06/15	1	48.20	2	49.03	48.05	-1	3,481	-0.03%
2020/06/12	1	48.20	2	48.40	49.10	-1	3,496	-0.03%
2020/06/11	1	50.80	2	50.35	49.20	-1	3,480	-0.03%
2020/06/10	12	52.01	14	51.81	52.10	-2	3,405	-0.06%
2020/06/09	9	50.47	4	51.20	51.30	5	3,344	0.15%
2020/06/05	1	49.50	2	49.55	49.55	-1	3,237	-0.03%
2020/06/04	7	49.71	5	49.68	49.40	2	3,243	0.06%
2020/06/03	2	49.73	4	50.03	50.00	-2	3,227	-0.06%
2020/06/02	0	0.00	1	48.10	48.40	-1	3,117	-0.03%
2020/05/28	3	47.33	0	0.00	47.35	3	3,094	0.10%
2020/05/20	1	46.50	0	0.00	46.90	1	3,181	0.03%
2020/05/15	1	48.00	22	47.84	47.95	-21	3,274	-0.64%
2020/05/14	4	48.99	1	47.80	47.80	3	3,272	0.09%
2020/05/13	0	0.00	1	49.00	50.40	-1	3,215	-0.03%
2020/05/12	21	48.11	4	48.35	49.65	17	3,169	0.54%
2020/05/08	4	47.90	0	0.00	47.65	4	3,110	0.13%
2020/05/07	1	47.30	13	47.08	47.75	-12	3,094	-0.39%
2020/05/06	13	46.42	3	46.65	46.35	10	3,107	0.32%
2020/04/30	5	47.29	0	0.00	47.10	5	3,151	0.16%
2020/04/29	1	47.70	0	0.00	47.80	1	3,149	0.03%
2020/04/22	0	0.00	1	46.30	47.10	-1	3,271	-0.03%
2020/04/21	1	46.40	0	0.00	46.10	1	3,275	0.03%
2020/04/20	3	47.83	0	0.00	48.20	3	3,253	0.09%
2020/04/17	0	0.00	3	47.68	47.75	-3	3,221	-0.09%
2020/04/16	0	0.00	1	44.70	46.05	-1	3,149	-0.03%
2020/04/14	3	44.00	0	0.00	44.00	3	3,159	0.09%
2020/04/09	0	0.00	3	44.13	44.25	-3	3,222	-0.09%
2020/04/01	1	39.80	0	0.00	40.00	1	3,106	0.03%
2020/03/31	1	39.30	0	0.00	38.60	1	3,078	0.03%
2020/03/19	0	0.00	10	36.65	34.00	-10	2,929	-0.34%
2020/03/18	2	38.70	1	39.30	37.75	1	2,896	0.03%
2020/03/13	0	0.00	2	40.33	41.00	-2	2,914	-0.07%
2020/03/10	3	44.65	2	44.90	46.10	1	2,833	0.04%
2020/03/06	0	0.00	2	48.45	48.30	-2	2,814	-0.07%
2020/02/25	0	0.00	5	50.94	51.00	-5	2,863	-0.17%
2020/02/21	0	0.00	5	53.10	52.90	-5	2,933	-0.17%
2020/02/19	3	53.93	1	53.50	53.50	2	2,975	0.07%
2020/02/18	0	0.00	2	53.00	52.30	-2	2,953	-0.07%
2020/02/17	2	53.45	0	0.00	53.50	2	3,061	0.07%
2020/02/14	0	0.00	1	53.20	53.20	-1	3,177	-0.03%
2020/02/11	0	0.00	2	51.95	52.30	-2	3,417	-0.06%
2020/02/07	1	52.30	1	53.00	52.40	0	3,887	0.00%
2020/02/06	3	52.20	2	52.40	52.80	1	4,146	0.02%
2020/02/05	1	52.70	1	52.50	52.10	0	4,369	0.00%
2020/01/30	8	53.59	0	0.00	53.20	8	5,243	0.15%
2020/01/20	4	59.13	0	0.00	59.10	4	5,266	0.08%
2020/01/17	1	59.70	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.70	5	59.80	59.40	-4	5,400	-0.07%
2020/01/15	4	60.03	0	0.00	59.80	4	5,465	0.07%
2020/01/14	2	60.45	5	60.54	60.70	-3	5,703	-0.05%
2020/01/10	3	59.47	1	60.00	59.60	2	5,861	0.03%
2020/01/09	3	59.90	0	0.00	59.70	3	5,932	0.05%
2020/01/07	3	61.30	0	0.00	61.20	3	6,092	0.05%
2020/01/06	4	62.25	0	0.00	62.10	4	6,167	0.06%
2020/01/03	3	63.63	1	63.50	63.70	2	6,200	0.03%
2020/01/02	2	64.10	3	63.80	64.10	-1	6,331	-0.02%
2019/12/31	2	63.10	1	63.10	63.40	1	6,429	0.02%
2019/12/26	5	62.90	0	0.00	63.10	5	7,063	0.07%
2019/12/25	1	62.60	0	0.00	62.60	1	7,195	0.01%
2019/12/24	4	62.83	0	0.00	62.30	4	7,296	0.05%
2019/12/23	2	62.80	0	0.00	62.80	2	7,328	0.03%
2019/12/20	1	63.00	0	0.00	62.60	1	7,369	0.01%
2019/12/19	1	62.40	0	0.00	62.50	1	7,607	0.01%
2019/12/17	3	62.70	0	0.00	62.80	3	7,667	0.04%
2019/12/13	1	62.00	1	62.30	61.90	0	7,714	0.00%
2019/12/12	0	0.00	1	63.60	62.90	-1	7,743	-0.01%
2019/12/11	6	63.73	5	63.70	63.30	1	7,751	0.01%
2019/12/10	1	63.50	0	0.00	63.50	1	7,871	0.01%
2019/12/09	0	0.00	3	63.43	63.40	-3	8,005	-0.04%
2019/12/06	3	62.67	3	62.93	62.50	0	8,147	0.00%
2019/12/05	2	63.50	1	63.60	63.30	1	8,208	0.01%
2019/12/04	2	62.65	1	63.10	62.70	1	8,454	0.01%
2019/12/03	1	61.60	4	61.75	61.70	-3	8,485	-0.04%
2019/12/02	5	61.20	4	61.30	61.20	1	8,479	0.01%
2019/11/29	1	62.70	5	62.70	62.50	-4	8,447	-0.05%
2019/11/26	4	64.25	1	64.50	64.10	3	8,509	0.04%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/21	6	64.23	1	64.20	64.30	5	8,765	0.06%
2019/11/20	5	65.48	0	0.00	65.30	5	8,814	0.06%
2019/11/19	3	66.53	9	66.19	66.00	-6	9,166	-0.07%
2019/11/18	1	66.70	0	0.00	66.70	1	9,281	0.01%
2019/11/15	2	66.50	2	67.10	66.40	0	9,341	0.00%
2019/11/14	2	67.20	4	67.75	67.10	-2	9,384	-0.02%
2019/11/13	2	66.80	1	66.90	66.90	1	9,347	0.01%
2019/11/12	4	65.68	0	0.00	65.90	4	9,479	0.04%
2019/11/08	3	66.47	1	66.90	66.90	2	9,641	0.02%
2019/11/07	4	66.60	2	65.80	66.30	2	9,805	0.02%
2019/11/06	7	66.99	7	67.64	66.60	0	9,818	0.00%
2019/11/05	4	66.50	2	66.65	66.50	2	9,702	0.02%
2019/11/04	6	65.37	15	65.69	65.60	-9	9,686	-0.09%
2019/11/01	7	64.09	6	64.20	63.90	1	9,845	0.01%
2019/10/31	2	64.55	3	64.83	65.00	-1	10,188	-0.01%
2019/10/30	10	63.92	0	0.00	63.90	10	10,575	0.09%
2019/10/29	25	66.41	20	64.95	64.60	5	10,517	0.05%
2019/10/28	14	64.58	6	65.00	64.40	8	10,022	0.08%
2019/10/25	4	64.18	5	64.22	64.20	-1	9,933	-0.01%
2019/10/24	0	0.00	1	64.00	64.00	-1	9,892	-0.01%
2019/10/23	4	63.05	0	0.00	62.70	4	9,849	0.04%
2019/10/22	18	64.38	15	63.65	63.10	3	9,833	0.03%
2019/10/21	1	63.90	5	63.70	64.30	-4	9,599	-0.04%
2019/10/18	3	63.37	2	63.95	63.40	1	9,584	0.01%
2019/10/17	3	63.10	0	0.00	63.30	3	9,579	0.03%
2019/10/16	0	0.00	4	62.95	63.30	-4	9,571	-0.04%
2019/10/15	9	62.70	7	62.79	62.30	2	9,508	0.02%
2019/10/14	5	62.94	5	62.30	62.30	0	9,441	0.00%
2019/10/09	3	62.50	0	0.00	62.20	3	9,397	0.03%
2019/10/08	17	64.44	20	62.97	62.60	-3	9,464	-0.03%
2019/10/07	4	63.08	3	63.70	63.70	1	9,548	0.01%
2019/10/04	21	62.97	28	63.19	62.50	-7	9,463	-0.07%
2019/10/03	8	63.13	6	63.37	63.60	2	9,263	0.02%
2019/10/02	20	61.86	21	62.25	62.50	-1	9,151	-0.01%
2019/10/01	7	61.53	10	61.62	61.00	-3	8,990	-0.03%
2019/09/27	0	0.00	1	59.20	59.10	-1	8,875	-0.01%
2019/09/26	4	61.00	2	60.50	60.50	2	8,827	0.02%
2019/09/25	5	60.82	2	61.00	61.00	3	8,887	0.03%
2019/09/24	6	62.20	9	62.29	61.50	-3	9,042	-0.03%
2019/09/23	4	61.20	2	61.20	61.20	2	8,835	0.02%
2019/09/20	1	61.20	2	61.00	61.20	-1	8,840	-0.01%
2019/09/19	8	60.75	8	60.30	60.30	0	8,815	0.00%
2019/09/18	11	61.03	10	61.02	61.10	1	8,834	0.01%
2019/09/17	16	61.51	25	61.09	61.00	-9	8,793	-0.10%
2019/09/16	10	61.36	8	61.33	61.30	2	8,788	0.02%
2019/09/12	14	62.53	5	62.60	62.40	9	8,809	0.10%
2019/09/11	10	61.76	9	61.71	61.80	1	8,800	0.01%
2019/09/10	2	61.75	1	61.80	61.80	1	8,753	0.01%
2019/09/09	0	0.00	3	61.00	60.30	-3	8,612	-0.03%
2019/09/06	6	60.52	9	61.52	59.80	-3	8,539	-0.04%
2019/09/05	11	59.84	3	60.03	59.70	8	8,305	0.10%
2019/09/02	0	0.00	8	59.78	59.10	-8	8,384	-0.10%
2019/08/30	1	58.60	2	58.75	59.10	-1	8,349	-0.01%
2019/08/29	4	58.55	2	58.50	58.00	2	8,373	0.02%
2019/08/28	5	58.10	0	0.00	57.80	5	8,474	0.06%
2019/08/27	1	57.90	1	58.00	57.50	0	8,496	0.00%
2019/08/26	18	58.37	32	58.41	56.70	-14	8,490	-0.16%
2019/08/23	12	61.57	14	61.25	61.20	-2	8,348	-0.02%
2019/08/22	9	63.18	7	63.80	62.20	2	8,279	0.02%
2019/08/21	26	61.75	2	61.85	61.80	24	7,926	0.30%
2019/08/20	2	60.60	1	61.00	60.20	1	7,874	0.01%
2019/08/19	7	60.74	11	60.89	60.70	-4	7,874	-0.05%
2019/08/16	4	59.35	24	59.40	59.30	-20	7,800	-0.26%
2019/08/15	27	60.17	16	59.26	59.00	11	7,687	0.14%
2019/08/14	14	61.24	21.1	61.75	62.20	-7.1	7,419	-0.10%
2019/08/13	11	59.65	18	59.66	59.70	-7	7,159	-0.10%
2019/08/12	17	59.44	10	60.30	60.00	7	7,064	0.10%
2019/08/08	15	59.11	2	58.70	58.70	13	6,838	0.19%
2019/08/07	10	59.71	2	58.90	58.40	8	6,678	0.12%
2019/08/06	2	58.30	2	59.30	60.40	0	6,522	0.00%
2019/08/05	18	61.07	26	61.25	58.60	-8	6,359	-0.13%
2019/08/02	14	59.04	19	59.41	59.90	-5	6,038	-0.08%
2019/08/01	20	57.73	10	57.88	58.80	10	5,477	0.18%
2019/07/31	0	0.00	5	52.52	53.50	-5	5,012	-0.10%
2019/07/26	1	53.30	0	0.00	53.30	1	5,047	0.02%
2019/07/25	2	53.10	2	53.45	53.80	0	5,065	0.00%
2019/07/24	1	51.60	2	53.05	52.90	-1	5,037	-0.02%
2019/07/23	0	0.00	4	51.80	51.70	-4	5,134	-0.08%
2019/07/22	1	51.60	3	52.23	51.80	-2	5,137	-0.04%
2019/07/19	4	53.38	2	53.60	53.50	2	5,151	0.04%
2019/07/18	5	53.80	1	53.00	53.00	4	5,120	0.08%
2019/07/17	3	55.13	1	55.20	55.10	2	5,077	0.04%
2019/07/16	1	56.00	0	0.00	55.80	1	5,016	0.02%
2019/07/12	2	56.10	0	0.00	56.20	2	4,950	0.04%
2019/07/11	2	56.65	1	58.00	56.80	1	4,848	0.02%
2019/07/10	0	0.00	1	55.40	55.50	-1	4,634	-0.02%
2019/07/09	1	54.60	0	0.00	54.60	1	4,693	0.02%
2019/07/08	0	0.00	3	55.97	55.40	-3	4,791	-0.06%
2019/07/05	1	55.20	4	54.95	55.50	-3	4,967	-0.06%
2019/07/02	5	55.76	0	0.00	55.60	5	5,148	0.10%
2019/07/01	0	0.00	1	56.10	56.50	-1	5,152	-0.02%
2019/06/28	0	0.00	1	54.30	54.10	-1	5,017	-0.02%
2019/06/27	1	54.70	3	54.90	55.00	-2	5,004	-0.04%
2019/06/26	1	54.40	0	0.00	54.10	1	5,080	0.02%
2019/06/25	4	54.68	1	54.40	54.40	3	5,124	0.06%
2019/06/21	1	55.50	1	55.30	55.00	0	5,125	0.00%
2019/06/20	3	55.60	2	55.60	55.60	1	5,133	0.02%
2019/06/19	12	55.41	6	55.38	56.30	6	5,108	0.12%
2019/06/18	0	0.00	2	52.55	52.50	-2	4,982	-0.04%
2019/06/17	0	0.00	11	52.02	51.60	-11	4,948	-0.22%
2019/06/14	0	0.00	1	51.40	51.00	-1	4,943	-0.02%
2019/06/13	2	51.90	0	0.00	51.40	2	4,970	0.04%
2019/06/12	8	52.53	1	52.30	52.00	7	4,986	0.14%
2019/06/11	2	52.20	0	0.00	51.60	2	5,001	0.04%
2019/06/10	3	50.67	3	50.13	51.00	0	4,974	0.00%
2019/06/06	5	48.93	4	48.65	48.65	1	5,141	0.02%
2019/06/05	1	49.15	0	0.00	49.50	1	5,133	0.02%
2019/06/04	6	49.34	9	49.59	49.00	-3	5,069	-0.06%
2019/06/03	1	48.60	0	0.00	48.35	1	4,984	0.02%
2019/05/31	10	47.46	3	48.52	48.25	7	5,001	0.14%
2019/05/30	2	49.20	5	49.02	48.20	-3	5,046	-0.06%
2019/05/29	3	46.57	6	46.47	46.60	-3	5,021	-0.06%
2019/05/27	0	0.00	4	47.35	47.05	-4	5,015	-0.08%
2019/05/24	5	48.57	2	48.15	48.60	3	4,961	0.06%
2019/05/23	0	0.00	2	50.00	50.20	-2	4,901	-0.04%
2019/05/17	0	0.00	2	52.70	51.80	-2	5,326	-0.04%
2019/05/13	3	54.90	1	54.90	55.30	2	5,616	0.04%
2019/05/10	1	58.70	0	0.00	58.00	1	5,551	0.02%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/07	1	62.30	0	0.00	62.00	1	5,413	0.02%
2019/05/06	0	0.00	7	59.01	60.60	-7	5,394	-0.13%
2019/05/02	1	62.80	1	62.70	62.60	0	5,275	0.00%
2019/04/30	2	62.00	0	0.00	63.20	2	5,230	0.04%
2019/04/29	6.1	64.24	4	63.75	61.40	2.1	5,210	0.04%
2019/04/26	1	69.00	1	68.40	68.20	0	5,073	0.00%
2019/04/25	0	0.00	1	70.30	69.60	-1	5,137	-0.02%
2019/04/24	13	68.48	0	0.00	68.10	13	5,129	0.25%
2019/04/23	0	0.00	3	66.37	66.00	-3	5,089	-0.06%
2019/04/15	4	68.10	0	0.00	67.30	4	5,255	0.08%
2019/04/11	2	68.70	2	68.30	67.00	0	5,076	0.00%
2019/04/08	4	64.20	6	63.87	64.20	-2	4,694	-0.04%
2019/04/01	1	60.00	0	0.00	60.00	1	4,335	0.02%
2019/03/29	2	61.10	1	60.90	60.70	1	4,286	0.02%
2019/03/25	0	0.00	10	58.10	57.90	-10	4,125	-0.24%
2019/03/22	1	61.00	4	59.80	60.10	-3	4,051	-0.07%
2019/03/21	10	61.32	0	0.00	61.00	10	4,009	0.25%
2019/03/20	0	0.00	2	60.60	60.90	-2	3,961	-0.05%
2019/03/19	0	0.00	1	62.10	61.50	-1	3,908	-0.03%
2019/03/18	4	62.38	0	0.00	61.50	4	3,882	0.10%
2019/03/07	0	0.00	4	58.85	57.90	-4	3,641	-0.11%
2019/03/04	3	59.00	0	0.00	59.40	3	3,641	0.08%
2019/02/27	1	57.60	0	0.00	58.20	1	3,573	0.03%
2019/02/26	0	0.00	1	58.90	57.70	-1	3,559	-0.03%
2019/02/25	2	58.50	2	58.50	58.50	0	3,532	0.00%
2019/02/21	1	57.50	0	0.00	58.00	1	3,517	0.03%
2019/02/18	0	0.00	20	59.40	58.20	-20	3,484	-0.57%
2019/02/15	2	55.60	2	56.90	56.70	0	3,413	0.00%
2019/02/13	0	0.00	2	52.65	53.50	-2	3,282	-0.06%
2019/02/12	0	0.00	1	50.90	51.60	-1	3,297	-0.03%
2019/02/11	0	0.00	1	51.90	50.90	-1	3,287	-0.03%
2019/01/30	1	51.20	0	0.00	50.40	1	3,265	0.03%
2019/01/29	0	0.00	1	50.10	50.70	-1	3,257	-0.03%
2019/01/25	9	49.58	18	50.09	50.30	-9	3,297	-0.27%
2019/01/17	0	0.00	3	50.90	47.90	-3	3,386	-0.09%
2019/01/16	10	50.79	19	51.48	50.90	-9	3,300	-0.27%
2019/01/15	3	50.02	0	0.00	49.70	3	3,226	0.09%
2019/01/14	1	50.20	2	49.58	49.65	-1	3,218	-0.03%
2019/01/11	2	49.55	0	0.00	49.65	2	3,210	0.06%
2019/01/10	17	49.80	0	0.00	49.85	17	3,201	0.53%
2019/01/09	1	48.25	1	47.20	48.45	0	3,096	0.00%
2019/01/08	1	44.85	1	45.20	45.30	0	2,971	0.00%
2018/12/21	1	42.20	0	0.00	43.00	1	3,035	0.03%
2018/12/06	5	46.50	5	43.50	44.40	0	3,087	0.00%
2018/12/03	10	48.50	10	48.63	48.60	0	3,083	0.00%
2018/11/30	16	45.23	19	45.88	46.00	-3	3,069	-0.10%
2018/11/29	0	0.00	6	44.43	44.45	-6	2,983	-0.20%
2018/11/28	3	41.32	0	0.00	42.30	3	2,850	0.11%
2018/11/27	2	40.70	0	0.00	41.20	2	2,829	0.07%
2018/11/16	0	0.00	3	41.45	41.10	-3	2,609	-0.11%
2018/11/12	0	0.00	4	37.95	37.50	-4	2,262	-0.18%
2018/11/09	5	36.60	0	0.00	36.50	5	2,214	0.23%
2018/11/08	0	0.00	2	39.40	39.50	-2	2,134	-0.09%
2018/11/07	2	38.40	0	0.00	38.50	2	2,098	0.10%
2018/11/06	1	39.10	0	0.00	38.85	1	2,098	0.05%
2018/11/05	6	40.28	0	0.00	39.90	6	2,094	0.29%
2018/10/15	1	43.60	0	0.00	43.55	1	2,401	0.04%
2018/10/03	28	50.59	8	50.71	50.40	20	2,488	0.80%
2018/10/02	0	0.00	2	51.90	51.40	-2	2,458	-0.08%
2018/09/19	9	49.90	9	50.02	50.20	0	2,482	0.00%
2018/09/14	0.6	51.20	0	0.00	48.45	0.6	2,438	0.03%
2018/09/13	2	47.00	0	0.00	46.85	2	2,424	0.08%
2018/09/11	1	48.60	0	0.00	47.30	1	2,439	0.04%
2018/09/05	5	55.40	6	55.05	55.00	-1	2,333	-0.04%
2018/09/04	0	0.00	1	54.80	55.30	-1	2,330	-0.04%
2018/08/29	2	58.95	0	0.00	58.90	2	2,395	0.08%
2018/08/15	0	0.00	1	58.40	58.10	-1	2,373	-0.04%
2018/08/14	0	0.00	1	58.20	59.00	-1	2,376	-0.04%
2018/08/10	0	0.00	2	59.40	59.00	-2	2,402	-0.08%
2018/08/07	0	0.00	1	60.50	60.00	-1	2,353	-0.04%
2018/08/06	2.4	58.34	0	0.00	58.80	2.4	2,257	0.11%
2018/07/30	2	56.80	0	0.00	56.50	2	2,214	0.09%
2018/07/27	0	0.00	2	56.30	56.40	-2	2,182	-0.09%
2018/07/20	0	0.00	1	55.80	55.80	-1	2,136	-0.05%
2018/07/19	1	53.30	0	0.00	53.40	1	2,080	0.05%
2018/07/18	20	53.94	19	52.61	52.60	1	2,038	0.05%
2018/07/17	0	0.00	1	52.90	53.10	-1	2,021	-0.05%
2018/07/11	2	53.20	0	0.00	53.00	2	2,051	0.10%
2018/07/06	1	55.20	0	0.00	54.90	1	2,053	0.05%
2018/07/04	0	0.00	20	59.20	59.00	-20	2,066	-0.97%
2018/07/02	10	62.10	0	0.00	60.00	10	2,065	0.48%
2018/06/29	15	62.70	5	62.90	61.80	10	2,057	0.49%
2018/06/14	2	61.60	0	0.00	61.10	2	2,064	0.10%
2018/06/07	1	63.10	0	0.00	63.10	1	2,104	0.05%
2018/05/21	0	0.00	1	56.50	56.90	-1	2,449	-0.04%
2018/05/07	2	59.30	0	0.00	59.00	2	2,566	0.08%
2018/04/24	1	57.60	0	0.00	57.80	1	3,008	0.03%
2018/03/30	2	64.15	0	0.00	62.20	2	4,181	0.05%
2018/03/28	0	0.00	7	64.10	63.90	-7	4,168	-0.17%
2018/03/26	1	63.40	0	0.00	63.00	1	4,159	0.02%
2018/03/23	0	0.00	1	60.90	64.50	-1	4,164	-0.02%
2018/03/22	1	64.40	0	0.00	63.30	1	4,141	0.02%
2018/03/21	1	66.30	0	0.00	65.80	1	4,126	0.02%
2018/03/20	0	0.00	1	66.30	66.00	-1	4,143	-0.02%
2018/03/13	2	69.50	0	0.00	69.90	2	4,231	0.05%
2018/03/12	0	0.00	3	68.50	68.30	-3	4,264	-0.07%
2018/03/05	1	70.50	0	0.00	70.60	1	4,465	0.02%
2018/03/02	1	72.20	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%
2018/02/26	1	76.80	1	76.70	77.00	0	4,453	0.00%
2018/01/23	0	0.00	1	80.50	81.40	-1	4,510	-0.02%
2018/01/19	0	0.00	2	77.40	77.50	-2	4,505	-0.04%
2018/01/18	3	76.37	2	75.50	75.80	1	4,455	0.02%
2018/01/16	4	81.48	1	81.60	80.30	3	4,293	0.07%
2018/01/15	1	78.50	3	79.10	79.00	-2	4,172	-0.05%
2018/01/12	1	77.00	1	75.50	76.40	0	4,088	0.00%
2018/01/10	1	74.00	0	0.00	74.00	1	3,986	0.03%
2018/01/09	1	79.10	0	0.00	79.30	1	3,779	0.03%
2018/01/08	0	0.00	1	84.70	84.00	-1	3,662	-0.03%
2018/01/05	22	91.45	12	88.43	88.30	10	3,612	0.28%
2018/01/03	0	0.00	1	88.00	87.30	-1	3,549	-0.03%
2018/01/02	2	81.25	0	0.00	82.60	2	3,514	0.06%