致伸 (4915)-元大-鑫永和券商分點個股進出

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
101.0
漲跌
▲1.7
漲幅
+1.71%
成交量
12,052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－元大-鑫永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/31	10	103.80	7	103.29	101.00	3	6,226	0.05%
2024/05/30	1	99.30	1	99.00	99.30	0	6,117	0.00%
2024/05/29	1	96.80	0	0.00	96.80	1	6,139	0.02%
2024/05/28	0	0.00	3	96.00	96.60	-3	6,183	-0.05%
2024/05/23	2	94.35	0	0.00	93.90	2	6,276	0.03%
2024/05/20	0	0.00	2	93.60	93.50	-2	6,270	-0.03%
2024/05/17	1	92.50	1	93.00	92.50	0	6,193	0.00%
2024/05/10	0	0.00	2	93.80	94.90	-2	6,168	-0.03%
2024/05/09	2	96.65	0	0.00	96.00	2	6,135	0.03%
2024/05/08	0	0.00	1	98.10	99.20	-1	6,069	-0.02%
2024/05/07	0	0.00	1	94.70	96.20	-1	5,972	-0.02%
2024/05/03	1	97.20	0	0.00	96.40	1	5,857	0.02%
2024/05/02	0	0.00	0	95.80	94.60	0	5,742	0.00%
2024/04/30	5	96.16	15	96.40	97.00	-10	5,565	-0.18%
2024/04/29	0	0.00	8	88.31	89.10	-8	5,238	-0.15%
2024/04/25	3	86.20	0	0.00	85.50	3	5,202	0.06%
2024/04/24	9	88.42	3	88.70	87.70	6	5,205	0.12%
2024/04/23	0	0.00	1	87.20	88.00	-1	5,167	-0.02%
2024/04/22	0	0.00	2	85.25	85.80	-2	5,116	-0.04%
2024/04/19	1	86.40	0	0.00	85.40	1	5,068	0.02%
2024/04/18	0	0.00	1	86.60	87.00	-1	4,989	-0.02%
2024/04/16	1	84.00	1	84.10	84.70	0	4,932	0.00%
2024/04/15	0	0.00	5	85.50	85.30	-5	4,895	-0.10%
2024/04/11	0	0.00	2	86.65	86.80	-2	4,916	-0.04%
2024/04/10	1	84.60	0	0.00	84.70	1	4,936	0.02%
2024/04/08	1	82.50	1	82.50	82.50	0	4,973	0.00%
2024/04/03	0	0.00	1	83.30	83.00	-1	5,001	-0.02%
2024/04/02	3	82.77	0	0.00	82.70	3	4,986	0.06%
2024/04/01	0	0.00	2	83.20	82.70	-2	5,017	-0.04%
2024/03/29	3	83.50	0	0.00	83.70	3	4,986	0.06%
2024/03/28	5	85.80	2	88.10	85.80	3	4,785	0.06%
2024/03/27	0	0.00	4	84.95	85.20	-4	4,614	-0.09%
2024/03/26	6.1	81.80	0	0.00	82.10	6.1	4,584	0.13%
2024/03/25	5	82.42	11	82.42	82.80	-6	4,669	-0.13%
2024/03/22	1	84.50	6.7	84.57	84.50	-5.7	4,739	-0.12%
2024/03/21	2	85.50	2	85.70	86.70	0	4,831	0.00%
2024/03/20	5.2	87.85	8	87.55	85.50	-2.9	4,867	-0.06%
2024/03/19	4	83.83	4.1	85.23	85.00	-0.1	4,775	0.00%
2024/03/15	0.1	78.85	2	79.20	78.70	-1.9	4,653	-0.04%
2024/03/14	3.1	79.13	1	79.60	79.50	2.1	4,607	0.05%
2024/03/13	7.4	79.01	2	79.20	78.70	5.4	4,524	0.12%
2024/03/12	2	76.55	1	76.40	77.50	1	4,410	0.02%
2024/03/11	1	74.10	11	74.67	74.60	-10	4,378	-0.23%
2024/03/08	12	73.19	8	73.41	73.30	4	4,365	0.09%
2024/03/07	3	75.53	1	75.60	75.80	2	4,238	0.05%
2024/03/06	2	75.80	0	0.00	76.90	2	4,203	0.05%
2024/03/04	0	0.00	5	75.44	75.70	-5	4,155	-0.12%
2024/03/01	0	0.00	7	73.14	73.10	-7	4,067	-0.17%
2024/02/29	0	0.00	1	72.50	72.80	-1	4,014	-0.02%
2024/02/27	0	0.00	3	71.57	72.00	-3	3,969	-0.08%
2024/02/26	3	71.80	0	0.00	72.00	3	3,924	0.08%
2024/02/23	2	72.20	4	72.20	72.40	-2	3,887	-0.05%
2024/02/22	2	71.60	3	71.23	71.20	-1	3,832	-0.03%
2024/02/21	3	69.93	3	69.10	68.90	0	3,686	0.00%
2024/02/19	1	69.60	0	0.00	69.10	1	3,650	0.03%
2024/02/15	1	67.80	1	68.00	68.50	0	3,661	0.00%
2024/01/30	1	66.10	0	0.00	65.80	1	3,775	0.03%
2024/01/29	0	0.00	1	66.00	66.70	-1	3,831	-0.03%
2024/01/22	1	65.00	0	0.00	64.80	1	4,254	0.02%
2024/01/18	1	65.00	0	0.00	64.80	1	4,279	0.02%
2024/01/17	1	65.50	1	65.50	65.30	0	4,274	0.00%
2024/01/15	1	65.50	0	0.00	65.80	1	4,353	0.02%
2024/01/08	0	0.00	3	64.53	65.50	-3	4,407	-0.07%
2024/01/05	1	66.50	0	0.00	66.40	1	4,324	0.02%
2024/01/04	3	66.60	1	66.80	67.20	2	4,322	0.05%
2024/01/03	1	67.70	1	67.50	67.20	0	4,297	0.00%
2024/01/02	1	67.40	1	67.50	67.50	0	4,282	0.00%
2023/12/29	3	67.30	1	67.20	67.70	2	4,260	0.05%
2023/12/28	0	0.00	1.1	66.68	67.10	-1.1	4,221	-0.03%
2023/12/26	0	0.00	1	65.90	66.10	-1	4,168	-0.02%
2023/12/25	1	66.20	1	66.10	66.00	0	4,151	0.00%
2023/12/22	0	0.00	7	65.46	65.70	-7	4,124	-0.17%
2023/12/20	3	66.77	5	66.70	67.10	-2	4,009	-0.05%
2023/12/19	5	66.42	1	66.30	65.90	4	3,879	0.10%
2023/12/18	1	66.40	0.1	67.55	66.60	0.9	3,773	0.02%
2023/12/15	1	66.80	1	67.11	66.20	0	3,702	0.00%
2023/12/14	7	65.94	0	0.00	66.80	7	3,588	0.20%
2023/12/13	0	0.00	2.6	65.35	65.70	-2.6	3,517	-0.07%
2023/12/11	1.4	63.46	0.1	63.70	63.50	1.3	3,570	0.04%
2023/12/08	0	63.90	0.1	64.00	63.80	-0.1	3,727	0.00%
2023/12/07	6	64.27	0	0.00	63.80	6	4,022	0.15%
2023/12/06	5.4	64.18	0	0.00	63.90	5.4	4,072	0.13%
2023/12/05	1	64.70	0	0.00	64.70	1	4,088	0.02%
2023/12/04	1	64.80	0	0.00	64.80	1	4,222	0.02%
2023/11/30	0	0.00	2	65.05	64.50	-2	4,396	-0.05%
2023/11/29	1	65.60	1	65.80	65.50	0	4,342	0.00%
2023/11/27	1	64.80	0	0.00	64.40	1	4,359	0.02%
2023/11/21	4	64.38	0	0.00	64.10	4	4,436	0.09%
2023/11/15	1	63.60	1	63.40	63.70	0	4,398	0.00%
2023/11/14	0	0.00	2	64.00	63.70	-2	4,358	-0.05%
2023/11/10	2	64.35	0	0.00	64.30	2	4,368	0.05%
2023/11/09	1	63.50	0	0.00	64.00	1	4,355	0.02%
2023/11/08	1	64.20	1	64.50	64.30	0	4,333	0.00%
2023/11/07	1	63.50	0	0.00	63.40	1	4,293	0.02%
2023/11/06	2	63.60	1	64.70	64.60	1	4,229	0.02%
2023/11/03	0	0.00	1	63.10	63.30	-1	4,184	-0.02%
2023/11/02	5	63.20	5	63.00	63.10	0	4,161	0.00%
2023/11/01	6	63.47	8	63.15	62.40	-2	4,091	-0.05%
2023/10/31	2	70.20	0	0.00	69.00	2	3,844	0.05%
2023/10/27	0	0.00	0.3	69.00	69.00	-0.3	3,948	-0.01%
2023/10/26	1	69.50	1	69.50	69.00	0	4,012	0.00%
2023/10/25	3	71.37	0	0.00	70.70	3	4,103	0.07%
2023/10/24	3	71.40	3	71.80	70.50	0	4,120	0.00%
2023/10/23	0	0.00	2	69.15	70.20	-2	4,025	-0.05%
2023/10/20	1	68.00	4	68.78	68.80	-3	4,015	-0.07%
2023/10/16	0	0.00	1	69.80	69.90	-1	4,098	-0.02%
2023/10/13	0	0.00	5	71.80	71.70	-5	4,124	-0.12%
2023/10/11	1	71.20	3.3	71.27	71.20	-2.3	4,123	-0.06%
2023/10/05	1	69.70	2	70.70	71.00	-1	4,178	-0.02%
2023/10/04	1	69.30	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0	0.00	2	69.80	69.50	-2	4,146	-0.05%
2023/10/02	0.2	69.40	5	68.90	69.10	-4.8	4,167	-0.12%
2023/09/28	2	69.85	1	69.60	69.20	1	4,223	0.02%
2023/09/27	2	69.05	1	69.60	69.40	1	4,276	0.02%
2023/09/26	1	70.70	1	71.20	70.20	0	4,428	0.00%
2023/09/25	3	71.40	0	0.00	71.70	3	4,468	0.07%
2023/09/21	6	70.05	3	69.70	70.00	3	4,626	0.06%
2023/09/20	6.2	71.08	6.1	71.09	70.90	0.1	4,615	0.00%
2023/09/19	2	73.15	0	0.00	73.00	2	4,529	0.04%
2023/09/18	5	72.28	5	72.36	72.30	0	4,483	0.00%
2023/09/15	5	72.34	2	72.45	71.90	3	4,428	0.07%
2023/09/14	1	72.40	1	72.20	71.80	0	4,349	0.00%
2023/09/13	4	71.38	2	72.00	71.70	2	4,260	0.05%
2023/09/12	19.4	71.32	19	70.61	70.40	0.4	4,110	0.01%
2023/09/11	1	68.00	1	68.00	67.90	0	3,817	0.00%
2023/09/08	1	68.20	0	0.00	68.30	1	3,782	0.03%
2023/09/07	5.9	68.90	0	0.00	68.30	5.9	3,796	0.15%
2023/09/06	2	67.20	0	0.00	68.00	2	3,658	0.05%
2023/09/05	3.2	67.79	2	66.85	67.80	1.2	3,589	0.03%
2023/08/31	0	0.00	2	66.00	66.30	-2	3,556	-0.06%
2023/08/29	0	0.00	1	64.70	65.40	-1	3,574	-0.03%
2023/08/25	1	65.20	0	0.00	65.20	1	3,587	0.03%
2023/08/22	3	64.10	0	0.00	63.90	3	3,721	0.08%
2023/08/07	0	0.00	2	64.30	64.60	-2	3,912	-0.05%
2023/08/02	2	63.65	0	0.00	64.00	2	3,880	0.05%
2023/08/01	0	0.00	1	65.90	65.90	-1	3,874	-0.03%
2023/07/31	2	64.50	1	64.50	64.50	1	3,913	0.03%
2023/07/28	1	65.90	3.1	65.97	66.00	-2.1	3,870	-0.05%
2023/07/26	0	0.00	1.1	64.79	64.70	-1.1	3,849	-0.03%
2023/07/25	0	0.00	5	64.44	64.70	-5	3,848	-0.13%
2023/07/24	0	0.00	1	63.60	63.60	-1	3,823	-0.03%
2023/07/21	0.1	64.70	1	63.40	64.40	-1	3,803	-0.02%
2023/07/20	1	63.20	0	0.00	63.40	1	3,723	0.03%
2023/07/19	2	63.30	0	0.00	62.90	2	3,724	0.05%
2023/07/18	1	64.00	0	0.00	64.60	1	3,711	0.03%
2023/07/14	0	0.00	2	63.30	63.60	-2	3,723	-0.05%
2023/07/13	2	63.40	2	64.50	63.30	0	3,730	0.00%
2023/07/12	1	62.60	0	0.00	62.90	1	3,709	0.03%
2023/07/10	0	0.00	8	60.60	60.50	-8	3,681	-0.22%
2023/07/06	1	61.80	0	0.00	61.70	1	3,673	0.03%
2023/07/05	0	62.80	0	0.00	63.00	0	3,596	0.00%
2023/07/04	3	61.90	0	0.00	61.40	3	3,530	0.08%
2023/07/03	2	65.95	0	0.00	65.90	2	3,373	0.06%
2023/06/30	1	65.80	1	65.80	65.80	0	3,307	0.00%
2023/06/29	9.1	66.01	16	66.57	65.80	-7	3,259	-0.21%
2023/06/28	8	65.30	0	0.00	65.50	8	3,103	0.26%
2023/06/26	0	65.10	0	0.00	64.60	0	3,075	0.00%
2023/06/19	0	0.00	10	65.30	65.40	-10	3,115	-0.32%
2023/06/14	1	65.50	0	0.00	65.70	1	3,189	0.03%
2023/06/13	0	0.00	1	66.20	66.30	-1	3,252	-0.03%
2023/06/12	1	65.00	0	0.00	65.00	1	3,212	0.03%
2023/06/09	0	0.00	1	65.30	65.40	-1	3,219	-0.03%
2023/06/08	1	64.90	5	64.90	64.90	-4	3,243	-0.12%
2023/06/07	2	64.50	0	0.00	64.50	2	3,259	0.06%
2023/06/06	7	64.40	6	64.00	64.60	1	3,312	0.03%
2023/06/05	3	65.80	0	0.00	65.40	3	3,279	0.09%
2023/06/02	1	64.90	0	0.00	64.50	1	3,338	0.03%
2023/05/30	2	63.95	0	0.00	64.00	2	3,695	0.05%
2023/05/29	5	64.20	2	64.05	64.40	3	3,896	0.08%
2023/05/26	1	65.00	1	64.40	64.10	0	3,999	0.00%
2023/05/25	0	0.00	2	63.45	64.60	-2	3,927	-0.05%
2023/05/24	10	62.80	1	62.60	62.70	9	3,816	0.24%
2023/05/23	0	0.00	21	63.20	63.40	-21	3,802	-0.55%
2023/05/22	1	63.10	0.1	62.90	63.10	0.9	3,776	0.02%
2023/05/18	0	0.00	0.6	62.45	62.50	-0.6	3,817	-0.02%
2023/05/17	0.3	63.10	1	62.70	62.60	-0.7	3,832	-0.02%
2023/05/11	0.3	61.30	0	0.00	60.80	0.3	3,938	0.01%
2023/05/10	0.7	62.20	0	0.00	62.20	0.7	3,932	0.02%
2023/05/09	0	0.00	3	61.50	61.70	-3	3,953	-0.08%
2023/05/08	1	61.70	0	0.00	61.60	1	3,971	0.03%
2023/05/05	3.3	62.52	2.1	63.31	62.50	1.2	4,006	0.03%
2023/05/04	0	0.00	6	62.28	62.20	-6	3,977	-0.15%
2023/05/03	4	62.55	9.8	62.42	62.50	-5.8	4,012	-0.14%
2023/05/02	1	60.50	0	0.00	60.60	1	3,946	0.03%
2023/04/26	1	58.40	0	0.00	58.80	1	3,982	0.03%
2023/04/25	0	59.20	0	0.00	58.90	0	3,991	0.00%
2023/04/21	0	0.00	1	60.10	59.80	-1	3,965	-0.03%
2023/04/18	0	0.00	3	61.77	61.40	-3	3,944	-0.08%
2023/04/17	1	61.00	0	0.00	61.60	1	3,932	0.03%
2023/04/14	1	61.00	0	0.00	60.80	1	3,885	0.03%
2023/04/12	0	0.00	3	61.00	61.10	-3	3,848	-0.08%
2023/04/11	0	0.00	4	60.60	60.70	-4	3,841	-0.10%
2023/04/07	0	60.60	0	0.00	60.40	0	3,821	0.00%
2023/04/06	1	60.10	0	0.00	61.00	1	3,809	0.03%
2023/03/30	0	0.00	5	60.80	61.10	-5	3,831	-0.13%
2023/03/29	0	0.00	1	60.60	60.80	-1	3,865	-0.03%
2023/03/28	0	60.30	0	0.00	60.30	0	3,947	0.00%
2023/03/24	1	61.70	2	61.55	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	1	61.20	61.50	-1	3,967	-0.03%
2023/03/22	2	60.90	0	0.00	61.00	2	3,959	0.05%
2023/03/21	0	60.70	0	0.00	60.80	0	4,037	0.00%
2023/03/20	0	0.00	2	60.05	60.20	-2	4,076	-0.05%
2023/03/17	2	59.30	3	59.80	59.50	-1	4,114	-0.02%
2023/03/16	0	0.00	2	59.45	59.30	-2	4,099	-0.05%
2023/03/15	2	61.30	0	0.00	60.70	2	4,078	0.05%
2023/03/14	1	61.10	0	0.00	61.00	1	4,117	0.02%
2023/03/10	0	61.60	0.1	61.50	61.60	-0.1	4,244	0.00%
2023/03/09	2	62.75	1	63.00	62.30	1	4,331	0.02%
2023/03/08	1	62.50	0	0.00	62.80	1	4,351	0.02%
2023/03/07	2	62.70	12	62.57	62.30	-10	4,460	-0.22%
2023/03/06	4	62.50	2	62.35	62.40	2	4,434	0.05%
2023/03/03	15	62.22	1.7	62.34	62.00	13.3	4,488	0.30%
2023/03/02	32	62.71	21	61.01	62.70	11	4,582	0.24%
2023/03/01	2	57.93	2	59.60	61.00	0	4,677	0.00%
2023/02/24	4	59.70	5	59.70	59.70	-1	4,599	-0.02%
2023/02/22	1	58.10	0.3	58.40	58.10	0.7	4,701	0.01%
2023/02/21	11	59.12	0	0.00	59.00	11	4,795	0.23%
2023/02/20	0	0.00	2	59.20	59.20	-2	4,865	-0.04%
2023/02/16	1	58.60	3	58.50	58.50	-2	5,127	-0.04%
2023/02/15	2	58.80	0	0.00	59.00	2	5,358	0.04%
2023/02/14	1	58.70	1	58.70	58.60	0	5,444	0.00%
2023/02/13	2	58.20	1	58.20	58.50	1	5,537	0.02%
2023/02/10	5	59.02	5	58.68	58.10	0	5,676	0.00%
2023/02/09	5.3	59.14	3	59.07	59.30	2.3	5,673	0.04%
2023/02/08	10	58.80	1	58.80	58.50	9	5,727	0.16%
2023/02/06	1	58.70	3	58.80	58.70	-2	5,979	-0.03%
2023/02/03	2	59.20	0	0.00	59.70	2	6,177	0.03%
2023/02/02	2.1	58.70	1	59.00	59.10	1.1	6,313	0.02%
2023/02/01	0	0.00	8	58.24	58.50	-8	6,371	-0.13%
2023/01/31	1	57.50	3	57.90	57.50	-2	6,330	-0.03%
2023/01/30	0	0.00	13	57.31	57.00	-13	6,281	-0.21%
2023/01/16	0	0.00	1	56.30	56.40	-1	6,323	-0.02%
2023/01/12	1	57.20	0	0.00	57.20	1	6,403	0.02%
2023/01/11	0	0.00	1	56.60	56.70	-1	6,406	-0.02%
2023/01/10	0	0.00	1.5	56.80	57.00	-1.5	6,435	-0.02%
2023/01/06	1	57.00	0	0.00	57.00	1	6,442	0.02%
2023/01/05	0.1	56.90	0	0.00	56.60	0.1	6,443	0.00%
2022/12/27	0.1	55.60	0	0.00	55.40	0.1	6,715	0.00%
2022/12/26	0	0.00	6	55.30	55.10	-6	6,822	-0.09%
2022/12/20	4	55.60	0	0.00	55.20	4	6,955	0.06%
2022/12/16	3	57.23	0	0.00	57.40	3	6,907	0.04%
2022/12/15	0.1	58.00	3	58.00	58.30	-2.9	6,888	-0.04%
2022/12/13	12	57.69	6	58.65	57.40	6	6,803	0.09%
2022/12/12	0.1	57.20	1	57.90	57.60	-0.9	6,701	-0.01%
2022/12/07	2	57.10	1	57.40	57.20	1	6,615	0.02%
2022/12/06	1	58.00	8	57.71	57.20	-7	6,594	-0.11%
2022/12/05	11	57.96	0	0.00	57.80	11	6,615	0.17%
2022/12/02	0	0.00	6	58.42	58.30	-6	6,686	-0.09%
2022/12/01	1	58.60	3	58.03	58.00	-2	6,595	-0.03%
2022/11/30	2	56.90	2	57.30	57.70	0	6,517	0.00%
2022/11/29	28	56.69	16	56.60	56.70	12	6,446	0.19%
2022/11/28	7	57.66	1	57.80	57.40	6	6,312	0.10%
2022/11/25	2	57.90	0	0.00	57.80	2	6,251	0.03%
2022/11/24	9	58.04	13	57.76	58.20	-4	6,154	-0.06%
2022/11/23	5.1	58.42	2	58.55	58.20	3.1	5,985	0.05%
2022/11/22	4.6	56.84	2	56.70	56.70	2.6	5,716	0.05%
2022/11/18	9	56.57	3	56.17	55.50	6	5,542	0.11%
2022/11/16	0	0.00	2	55.55	55.70	-2	5,318	-0.04%
2022/11/15	3	55.37	4	55.40	55.80	-1	5,260	-0.02%
2022/11/14	2	55.20	2.5	55.50	55.60	-0.5	5,186	-0.01%
2022/11/11	2.5	54.66	4	55.08	54.50	-1.5	5,120	-0.03%
2022/11/10	1	53.20	4	53.30	53.00	-3	4,940	-0.06%
2022/11/09	1	54.10	1	54.10	54.10	0	4,854	0.00%
2022/11/08	3	54.13	10	54.64	53.90	-7	4,775	-0.15%
2022/11/07	10	55.00	14	55.33	55.10	-4	4,676	-0.09%
2022/11/04	4	54.13	1	54.20	54.00	3	4,657	0.06%
2022/11/03	4	54.70	3	54.97	54.90	1	4,634	0.02%
2022/11/02	10.1	54.16	1	54.30	54.50	9.1	4,583	0.20%
2022/11/01	2	53.30	0	0.00	53.20	2	4,436	0.05%
2022/10/31	2	54.35	0	0.00	54.10	2	4,267	0.05%
2022/10/28	1	55.80	8	56.00	54.60	-7	4,116	-0.17%
2022/10/27	8	55.20	5	55.10	55.50	3	4,081	0.07%
2022/10/26	1	54.60	1	55.20	54.40	0	4,173	0.00%
2022/10/25	0	0.00	1	55.20	54.70	-1	4,335	-0.02%
2022/10/21	0	0.00	1	57.20	56.60	-1	4,890	-0.02%
2022/10/20	1	56.40	1	57.10	57.20	0	5,012	0.00%
2022/10/19	4	59.28	0	0.00	59.00	4	5,105	0.08%
2022/10/18	1	60.10	251	60.18	60.10	-250	5,323	-4.70%	大賣/鉅額交易
2022/10/14	1	61.50	0	0.00	61.40	1	5,661	0.02%
2022/10/13	3	61.30	3	60.93	59.90	0	5,887	0.00%
2022/10/11	1	61.80	0	0.00	61.80	1	6,278	0.02%
2022/10/07	6	63.72	1	63.20	63.60	5	6,313	0.08%
2022/10/05	0	0.00	3	61.50	61.90	-3	6,273	-0.05%
2022/10/04	5	60.18	4	60.55	59.90	1	6,223	0.02%
2022/10/03	2	61.45	0	0.00	60.90	2	6,164	0.03%
2022/09/30	8	63.61	2	63.50	63.80	6	6,145	0.10%
2022/09/29	5	65.50	4	66.08	65.60	1	6,167	0.02%
2022/09/28	2	64.70	7	64.63	64.20	-5	6,213	-0.08%
2022/09/27	1	65.10	1	65.60	65.20	0	6,202	0.00%
2022/09/23	2	64.50	0	0.00	63.40	2	6,295	0.03%
2022/09/15	0	0.00	2	67.30	66.70	-2	6,969	-0.03%
2022/09/14	1	67.80	1	68.20	68.30	0	7,077	0.00%
2022/09/08	2	68.75	0	0.00	68.80	2	7,282	0.03%
2022/09/06	1	65.60	12	66.48	66.50	-11	7,278	-0.15%
2022/08/31	0	0.00	1	67.60	67.10	-1	7,540	-0.01%
2022/08/25	1	66.80	0	0.00	66.80	1	7,774	0.01%
2022/08/24	0	0.00	1	66.40	66.90	-1	7,806	-0.01%
2022/08/23	1	66.50	0	0.00	66.70	1	7,850	0.01%
2022/08/22	51	70.23	2	69.75	68.90	49	7,861	0.62%
2022/08/19	103	70.14	2	69.90	69.90	101	7,904	1.28%	大買/鉅額交易
2022/08/18	41	69.01	0	0.00	69.40	41	8,013	0.51%
2022/08/17	1	66.50	1	68.40	67.20	0	8,182	0.00%
2022/08/16	30	69.50	0	0.00	68.60	30	8,279	0.36%
2022/08/15	30	69.20	1	69.30	69.10	29	8,491	0.34%
2022/08/12	1	69.00	2	69.05	69.00	-1	8,705	-0.01%
2022/08/11	1	69.50	1	70.00	70.20	0	8,748	0.00%
2022/08/09	0	0.00	2	70.45	69.70	-2	8,617	-0.02%
2022/08/08	1	69.80	0	0.00	70.00	1	8,597	0.01%
2022/08/05	1	69.60	0	0.00	69.70	1	8,563	0.01%
2022/08/04	0	0.00	5	68.60	69.00	-5	8,518	-0.06%
2022/08/03	1	69.80	0	0.00	68.60	1	8,453	0.01%
2022/08/02	1	69.80	4	69.60	70.10	-3	8,399	-0.04%
2022/08/01	2	71.30	2	71.40	71.00	0	8,329	0.00%
2022/07/29	19	69.18	8	69.88	69.80	11	8,187	0.13%
2022/07/28	1	67.80	0	0.00	68.50	1	7,925	0.01%
2022/07/27	2	66.10	2	65.95	67.40	0	7,758	0.00%
2022/07/26	3	64.30	7	64.80	64.90	-4	7,867	-0.05%
2022/07/25	1	67.70	2	67.20	67.30	-1	7,869	-0.01%
2022/07/22	17	66.64	2	66.80	66.90	15	7,719	0.19%
2022/07/21	2	64.80	5	64.86	65.30	-3	7,550	-0.04%
2022/07/20	6	64.35	1	64.20	64.20	5	7,507	0.07%
2022/07/19	2	64.45	12	64.75	65.40	-10	7,307	-0.14%
2022/07/18	0	0.00	30	61.70	62.50	-30	7,032	-0.43%
2022/07/15	60	61.25	30	61.57	61.30	30	7,157	0.42%
2022/07/14	5	60.10	1	59.40	60.50	4	7,210	0.06%
2022/07/13	1	59.40	11	60.24	59.40	-10	7,215	-0.14%
2022/07/12	0	0.00	4	59.25	59.20	-4	7,249	-0.06%
2022/07/08	1	61.30	2	61.50	61.30	-1	7,550	-0.01%
2022/07/07	10	60.00	4	59.58	60.40	6	7,559	0.08%
2022/07/06	5	59.74	0	0.00	58.50	5	7,551	0.07%
2022/07/04	68	59.27	69	59.61	59.50	-1	7,515	-0.01%
2022/07/01	1	61.10	3	61.40	60.30	-2	7,626	-0.03%
2022/06/30	2	62.05	1	62.20	61.80	1	7,740	0.01%
2022/06/29	8	62.53	313	62.51	62.90	-305	7,647	-3.99%	大賣/鉅額交易
2022/06/28	0	0.00	3	60.47	61.40	-3	7,381	-0.04%
2022/06/27	1	59.00	0	0.00	59.00	1	7,233	0.01%
2022/06/24	4	57.53	0	0.00	57.10	4	7,179	0.06%
2022/06/22	60	61.53	0	0.00	58.80	60	6,997	0.86%
2022/06/21	150	62.36	0	0.00	62.40	150	6,851	2.19%	大買/鉅額交易
2022/06/20	100	62.18	0	0.00	60.20	100	6,741	1.48%
2022/06/17	0	0.00	1	63.40	62.90	-1	6,645	-0.02%
2022/06/16	2	63.65	1	63.80	62.40	1	6,508	0.02%
2022/06/15	1	63.40	0	0.00	63.90	1	6,403	0.02%
2022/06/14	0	0.00	159	61.99	63.20	-159	6,341	-2.51%	大賣/鉅額交易
2022/06/13	1	63.00	6	63.70	64.00	-5	6,202	-0.08%
2022/06/10	51	63.89	0	0.00	64.00	51	6,153	0.83%
2022/06/09	2	63.20	0	0.00	63.10	2	6,073	0.03%
2022/06/08	22	62.14	4	62.80	63.10	18	5,989	0.30%
2022/06/07	84	62.01	7	62.01	62.20	77	5,902	1.30%
2022/06/06	2	60.50	2	60.55	60.40	0	5,809	0.00%
2022/06/02	46	62.04	291	61.76	61.30	-245	5,794	-4.23%	大賣/鉅額交易
2022/06/01	135	61.55	25	61.70	62.00	110	5,680	1.94%	大買/鉅額交易
2022/05/31	2	61.69	44	61.63	61.80	-42	5,638	-0.74%
2022/05/30	182	60.75	2	61.05	61.00	180	5,626	3.20%	大買/鉅額交易
2022/05/27	2	61.05	0	0.00	61.10	2	5,544	0.04%
2022/05/26	11	62.02	19	61.31	61.00	-8	5,480	-0.15%
2022/05/25	5	61.38	10.1	61.14	60.60	-5.1	5,322	-0.10%
2022/05/24	0	0.00	2	60.90	60.80	-2	5,147	-0.04%
2022/05/23	17	59.37	20	60.17	60.00	-3	4,944	-0.06%
2022/05/20	4	59.13	3.1	59.14	59.30	0.9	4,734	0.02%
2022/05/19	0	0.00	6	56.98	57.90	-6	4,500	-0.13%
2022/05/16	0	0.00	100	55.10	54.70	-100	4,462	-2.24%
2022/05/11	2	55.55	0	0.00	55.80	2	4,429	0.05%
2022/05/09	0	0.00	3	55.60	55.40	-3	4,452	-0.07%
2022/05/04	100	57.60	0	0.00	57.60	100	4,313	2.32%
2022/05/03	2	57.90	2	58.30	58.10	0	4,264	0.00%
2022/04/29	9	56.14	601	57.34	55.90	-592	4,076	-14.52%	大賣/鉅額交易
2022/04/28	0	0.00	1.3	56.50	58.10	-1.3	3,956	-0.03%
2022/04/27	9	55.69	0	0.00	56.10	9	3,904	0.23%
2022/04/26	40	57.80	0	0.00	57.90	40	3,839	1.04%
2022/04/25	6	56.05	3	56.27	56.50	3	3,770	0.08%
2022/04/22	161	57.66	2.5	57.88	57.90	158.5	3,714	4.27%	大買/鉅額交易
2022/04/21	101	57.40	52	57.69	58.00	49	3,677	1.33%	大買/
2022/04/20	154	56.04	6	56.27	56.40	148	3,549	4.17%	大買/鉅額交易
2022/04/19	2	55.35	2	54.85	55.30	0	3,499	0.00%
2022/04/18	13	55.40	13	55.32	54.80	0	3,509	0.00%
2022/04/15	154	55.39	1.1	55.76	55.60	152.9	3,474	4.40%	大買/鉅額交易
2022/04/14	102.5	55.69	63	56.18	55.30	39.5	3,450	1.14%	大買/
2022/04/13	1	54.50	2	54.25	54.20	-1	3,216	-0.03%
2022/04/12	1	53.40	2	53.45	53.40	-1	3,224	-0.03%
2022/04/11	3.1	52.25	2.3	53.68	51.90	0.9	3,348	0.03%
2022/04/08	15	53.51	16	53.51	53.90	-1	3,345	-0.03%
2022/04/07	5.1	54.30	1	54.00	53.60	4.1	3,348	0.12%
2022/04/06	1	54.50	1	53.50	55.30	0	3,239	0.00%
2022/04/01	1	51.80	0	0.00	52.90	1	3,160	0.03%
2022/03/31	2	51.90	0	0.00	52.10	2	3,290	0.06%
2022/03/28	0.3	51.68	0	0.00	51.70	0.3	4,668	0.01%
2022/03/18	0	0.00	0.2	51.70	52.00	-0.2	4,896	0.00%
2022/03/17	0.1	51.80	0	0.00	51.80	0.1	4,917	0.00%
2022/03/14	0	0.00	1	51.40	51.70	-1	5,045	-0.02%
2022/03/08	1.1	50.43	2	50.40	50.00	-0.9	5,240	-0.02%
2022/03/03	1.1	52.12	0	0.00	52.10	1.1	5,638	0.02%
2022/02/25	1	52.10	0	0.00	52.30	1	5,733	0.02%
2022/02/23	0	0.00	1	53.50	53.50	-1	5,809	-0.02%
2022/02/18	2	54.60	0	0.00	54.70	2	6,706	0.03%
2022/02/17	1	54.80	1	54.40	54.50	0	6,837	0.00%
2022/02/16	3	54.07	2	54.10	53.90	1	6,954	0.01%
2022/02/15	0	0.00	2	52.55	52.50	-2	6,932	-0.03%
2022/02/08	0	0.00	5	55.00	55.00	-5	6,971	-0.07%
2022/01/26	1	53.30	4	53.20	53.20	-3	6,962	-0.04%
2022/01/24	0	0.00	2	53.70	54.50	-2	7,022	-0.03%
2022/01/20	5	54.90	0	0.00	55.20	5	7,121	0.07%
2022/01/19	0	0.00	1	54.40	54.30	-1	7,097	-0.01%
2022/01/18	1	54.90	1	55.00	54.80	0	7,080	0.00%
2022/01/17	0	0.00	1	54.60	54.90	-1	7,060	-0.01%
2022/01/14	3	54.47	4	54.20	54.30	-1	7,032	-0.01%
2022/01/13	2	55.70	0	0.00	55.80	2	6,992	0.03%
2022/01/12	0.1	55.30	0	0.00	55.30	0.1	6,898	0.00%
2022/01/11	2	54.75	4	54.80	54.20	-2	6,829	-0.03%
2022/01/10	1	55.40	0	0.00	55.60	1	6,776	0.01%
2022/01/06	1	56.80	0	0.00	56.50	1	6,650	0.02%
2022/01/05	4	57.25	3	57.67	57.30	1	6,606	0.02%
2022/01/04	10	57.90	14	57.92	57.70	-4	6,496	-0.06%
2022/01/03	5	56.12	12	56.20	56.00	-7	6,300	-0.11%
2021/12/30	0	0.00	2	56.80	56.70	-2	6,236	-0.03%
2021/12/29	6	56.90	4	56.85	57.00	2	6,182	0.03%
2021/12/28	10.1	57.93	3	57.53	57.20	7.1	6,122	0.12%
2021/12/27	4	57.85	0	0.00	57.70	4	5,954	0.07%
2021/12/24	2	57.05	5	57.08	56.90	-3	5,831	-0.05%
2021/12/23	18	59.84	23	58.97	58.40	-5	5,626	-0.09%
2021/12/22	9	57.36	14	57.51	58.00	-5	4,911	-0.10%
2021/12/21	2	55.05	10	55.02	54.80	-8	4,452	-0.18%
2021/12/20	0	0.00	2	54.30	54.70	-2	4,387	-0.05%
2021/12/17	5	54.04	9	54.11	54.20	-4	4,356	-0.09%
2021/12/15	2	52.70	3	52.90	52.70	-1	4,263	-0.02%
2021/12/10	1	54.00	0	0.00	54.00	1	4,173	0.02%
2021/12/09	2	54.20	2	54.35	53.60	0	4,164	0.00%
2021/12/08	4	54.85	2	54.80	54.80	2	4,123	0.05%
2021/12/07	2	54.80	0	0.00	54.40	2	4,049	0.05%
2021/12/02	13	53.70	20	54.01	53.60	-7	3,890	-0.18%
2021/12/01	19	54.61	2	55.10	55.10	17	3,798	0.45%
2021/11/30	2	52.65	0	0.00	52.80	2	3,467	0.06%
2021/11/26	2	53.30	7	52.41	52.00	-5	3,320	-0.15%
2021/11/25	7	54.20	0	0.00	53.60	7	3,262	0.21%
2021/11/24	6	53.78	2	53.35	53.60	4	3,213	0.12%
2021/11/23	5	53.92	11	54.21	53.70	-6	3,138	-0.19%
2021/11/22	2	55.20	2	55.15	55.10	0	3,042	0.00%
2021/11/19	9.3	56.00	1	55.80	55.50	8.3	2,957	0.28%
2021/11/18	17	57.97	13	58.18	57.30	4	2,801	0.14%
2021/11/17	14	55.17	2	55.75	56.10	12	2,335	0.51%
2021/11/16	3	53.83	0	0.00	53.60	3	2,031	0.15%
2021/11/15	5	52.00	3	52.73	53.50	2	1,902	0.11%
2021/11/11	1	50.10	0	0.00	50.10	1	1,772	0.06%
2021/11/04	2	50.40	0	0.00	50.30	2	1,707	0.12%
2021/11/02	1	50.90	2	51.05	50.40	-1	1,821	-0.05%
2021/11/01	3	51.53	1	51.40	51.90	2	1,836	0.11%
2021/10/29	4	51.83	0	0.00	51.50	4	1,822	0.22%
2021/10/15	1	50.40	0	0.00	50.40	1	2,547	0.04%
2021/10/13	0	0.00	1	50.60	50.60	-1	2,576	-0.04%
2021/10/05	1	49.60	0	0.00	50.10	1	2,735	0.04%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/09	2	51.60	0	0.00	51.90	2	3,041	0.07%
2021/09/08	0	0.00	3	50.53	50.60	-3	3,043	-0.10%
2021/09/07	0	0.00	4	51.10	51.10	-4	3,036	-0.13%
2021/09/01	2	52.35	0	0.00	52.30	2	3,019	0.07%
2021/08/31	0	0.00	2	51.85	52.00	-2	3,017	-0.07%
2021/08/30	1	52.60	0	0.00	52.80	1	3,012	0.03%
2021/08/26	0	0.00	1	51.80	51.60	-1	3,027	-0.03%
2021/08/25	1	51.80	0	0.00	51.80	1	3,061	0.03%
2021/08/23	1	49.90	1	50.00	50.70	0	3,057	0.00%
2021/08/20	1	49.05	0	0.00	49.10	1	3,067	0.03%
2021/08/19	3	49.30	0	0.00	49.00	3	3,068	0.10%
2021/08/18	1	48.15	9	48.27	49.70	-8	3,078	-0.26%
2021/08/17	5	49.73	0	0.00	49.05	5	3,072	0.16%
2021/08/16	1	50.10	0	0.00	50.50	1	3,060	0.03%
2021/08/13	1	50.90	1	50.80	50.80	0	3,050	0.00%
2021/08/11	0	0.00	1	52.10	52.20	-1	3,064	-0.03%
2021/08/09	1	54.10	0	0.00	53.40	1	3,103	0.03%
2021/08/06	0	0.00	2	58.95	59.20	-2	3,071	-0.07%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/04	1	59.50	0	0.00	59.60	1	3,035	0.03%
2021/08/03	1	59.30	4	59.45	59.10	-3	3,032	-0.10%
2021/08/02	3	60.37	0	0.00	60.50	3	2,965	0.10%
2021/07/30	14	61.77	12	62.38	61.50	2	2,886	0.07%
2021/07/29	5	63.34	0	0.00	60.40	5	2,757	0.18%
2021/07/28	0	0.00	2	59.70	60.00	-2	2,410	-0.08%
2021/07/26	1	59.90	0	0.00	59.70	1	2,337	0.04%
2021/07/20	0	0.00	1	56.60	56.40	-1	2,334	-0.04%
2021/07/14	1	58.70	1	58.30	59.50	0	2,481	0.00%
2021/07/13	2	57.45	1	58.10	57.40	1	2,406	0.04%
2021/07/01	0	0.00	12	56.00	56.00	-12	2,584	-0.46%
2021/06/29	0	0.00	1	55.70	55.50	-1	2,602	-0.04%
2021/06/25	0	0.00	4	55.30	55.20	-4	2,605	-0.15%
2021/06/24	4	54.65	10	55.15	54.70	-6	2,604	-0.23%
2021/06/23	0	0.00	1	53.30	54.50	-1	2,648	-0.04%
2021/06/21	3	52.73	0	0.00	52.10	3	2,788	0.11%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/05/31	1	53.00	0	0.00	53.10	1	3,894	0.03%
2021/05/28	1	53.00	0	0.00	53.20	1	3,953	0.03%
2021/05/20	0	0.00	2	50.40	50.50	-2	4,730	-0.04%
2021/05/19	2	50.30	0	0.00	50.20	2	4,839	0.04%
2021/05/18	10	51.00	0	0.00	51.50	10	5,028	0.20%
2021/05/17	3	48.50	0	0.00	50.50	3	5,222	0.06%
2021/05/12	0	0.00	12	48.14	50.50	-12	5,974	-0.20%
2021/05/11	3	54.40	6	52.50	53.40	-3	6,523	-0.05%
2021/05/10	2	56.20	0	0.00	56.30	2	6,778	0.03%
2021/05/05	4	57.10	5	56.90	56.60	-1	7,444	-0.01%
2021/05/04	9	56.99	0	0.00	56.50	9	7,753	0.12%
2021/04/28	3	60.20	0	0.00	60.00	3	8,044	0.04%
2021/04/23	2	59.40	1	59.20	59.50	1	8,950	0.01%
2021/04/22	4	59.85	0	0.00	59.50	4	9,136	0.04%
2021/04/21	0	0.00	1	62.20	61.60	-1	9,541	-0.01%
2021/04/20	0	0.00	4	62.20	62.80	-4	9,662	-0.04%
2021/04/19	1	60.90	0	0.00	61.40	1	9,696	0.01%
2021/04/16	1	61.20	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	4	59.15	0	0.00	60.00	4	9,741	0.04%
2021/04/08	0	0.00	1	62.90	63.10	-1	9,761	-0.01%
2021/04/07	0	0.00	1	62.00	62.80	-1	9,847	-0.01%
2021/04/01	1	62.30	1	63.20	62.30	0	9,866	0.00%
2021/03/31	2	64.00	0	0.00	63.60	2	9,826	0.02%
2021/03/30	1	63.90	0	0.00	64.00	1	9,797	0.01%
2021/03/29	0	0.00	2	62.40	62.80	-2	9,781	-0.02%
2021/03/26	1	62.00	0	0.00	62.40	1	9,785	0.01%
2021/03/25	3	60.97	2	61.20	61.10	1	9,767	0.01%
2021/03/24	0	0.00	2	63.00	63.40	-2	9,730	-0.02%
2021/03/22	5	64.96	1	64.50	64.80	4	9,745	0.04%
2021/03/19	1	65.60	2	65.70	65.80	-1	9,687	-0.01%
2021/03/18	1	64.60	1	64.30	64.80	0	9,600	0.00%
2021/03/15	0	0.00	1	64.00	64.10	-1	9,611	-0.01%
2021/03/12	2	64.90	0	0.00	64.70	2	9,597	0.02%
2021/03/11	1	64.80	0	0.00	65.70	1	9,602	0.01%
2021/03/10	0	0.00	3	63.40	64.20	-3	9,550	-0.03%
2021/03/09	2	60.65	3	60.53	61.90	-1	9,537	-0.01%
2021/03/08	3	61.00	0	0.00	61.40	3	9,758	0.03%
2021/03/05	0	0.00	1	59.30	60.70	-1	9,768	-0.01%
2021/03/04	0	0.00	2	60.90	60.30	-2	9,779	-0.02%
2021/03/03	3	60.77	0	0.00	61.00	3	9,755	0.03%
2021/03/02	0	0.00	4	61.33	60.50	-4	9,771	-0.04%
2021/02/26	3	62.10	0	0.00	61.00	3	9,731	0.03%
2021/02/25	0	0.00	6	63.88	64.10	-6	9,661	-0.06%
2021/02/24	7	65.06	3	64.20	65.00	4	9,547	0.04%
2021/02/23	0	0.00	10	63.26	63.10	-10	9,452	-0.11%
2021/02/22	4	65.15	3	64.83	64.80	1	9,440	0.01%
2021/02/19	2	64.75	4	65.23	65.40	-2	9,336	-0.02%
2021/02/18	10	64.00	0	0.00	64.20	10	9,277	0.11%
2021/02/17	1	63.40	2	64.15	64.90	-1	9,156	-0.01%
2021/02/05	9	61.80	20	61.43	60.80	-11	8,941	-0.12%
2021/02/04	2	59.70	11	59.99	60.30	-9	8,638	-0.10%
2021/02/03	30	59.72	33	59.66	58.90	-3	8,623	-0.03%
2021/02/02	7	59.13	8.1	59.32	59.90	-1.1	8,293	-0.01%
2021/02/01	2.1	57.19	5	56.70	57.90	-2.9	7,781	-0.04%
2021/01/29	12	55.55	32	55.37	55.70	-20	7,690	-0.26%
2021/01/28	2	55.20	4	55.35	56.00	-2	7,533	-0.03%
2021/01/27	8	54.30	3	54.13	54.50	5	7,387	0.07%
2021/01/26	6	54.22	6	54.18	53.90	0	7,305	0.00%
2021/01/25	14	55.67	0	0.00	55.80	14	7,138	0.20%
2021/01/22	1	54.80	2	54.25	54.30	-1	7,269	-0.01%
2021/01/21	7	54.19	8	53.48	53.90	-1	7,174	-0.01%
2021/01/20	3	53.23	3	53.47	53.50	0	7,055	0.00%
2021/01/19	3	53.93	10	54.08	54.50	-7	6,859	-0.10%
2021/01/18	2	54.05	12	54.32	54.20	-10	6,599	-0.15%
2021/01/15	0	0.00	2	51.90	52.40	-2	6,168	-0.03%
2021/01/14	8	52.80	17	51.28	52.30	-9	6,031	-0.15%
2021/01/08	1	48.30	0	0.00	48.70	1	5,373	0.02%
2021/01/07	1	47.60	0	0.00	48.70	1	5,446	0.02%
2021/01/06	0	0.00	6	47.55	47.50	-6	5,412	-0.11%
2021/01/05	6	48.98	5	49.00	49.00	1	5,344	0.02%
2021/01/04	0	0.00	7	49.01	49.00	-7	5,346	-0.13%
2020/12/31	0	0.00	1	49.05	48.75	-1	5,357	-0.02%
2020/12/30	2	49.08	3	49.10	49.00	-1	5,348	-0.02%
2020/12/29	0	0.00	4	48.34	48.40	-4	5,288	-0.08%
2020/12/28	7	47.17	0	0.00	47.15	7	5,226	0.13%
2020/12/25	3	47.35	5	47.41	46.90	-2	5,213	-0.04%
2020/12/24	0	0.00	11	47.23	47.10	-11	5,212	-0.21%
2020/12/23	5	46.75	0	0.00	46.75	5	5,212	0.10%
2020/12/22	7	47.57	0	0.00	46.80	7	5,254	0.13%
2020/12/21	2	47.88	0	0.00	47.75	2	5,272	0.04%
2020/12/17	0	0.00	3	49.05	49.15	-3	5,210	-0.06%
2020/12/15	5	47.66	0	0.00	47.85	5	5,235	0.10%
2020/12/11	2	47.80	7	48.29	48.50	-5	5,192	-0.10%
2020/12/10	2	48.08	1	47.95	47.95	1	5,300	0.02%
2020/12/09	3	48.68	0	0.00	48.75	3	5,271	0.06%
2020/12/08	3	48.95	0	0.00	48.85	3	5,257	0.06%
2020/12/07	0	0.00	10	48.80	49.00	-10	5,276	-0.19%
2020/12/04	0	0.00	1	49.00	48.50	-1	5,253	-0.02%
2020/12/03	7	49.13	0	0.00	49.00	7	5,292	0.13%
2020/12/02	6	48.84	10	48.62	48.80	-4	5,298	-0.08%
2020/12/01	0	0.00	4	46.25	46.70	-4	5,159	-0.08%
2020/11/30	1	46.95	5	47.10	46.70	-4	5,194	-0.08%
2020/11/27	0	0.00	4	47.21	47.15	-4	5,235	-0.08%
2020/11/26	4	46.91	0	0.00	46.95	4	5,295	0.08%
2020/11/25	2	47.60	1	47.65	47.25	1	5,295	0.02%
2020/11/24	5	48.09	0	0.00	47.15	5	5,339	0.09%
2020/11/23	0	0.00	4	47.95	48.10	-4	5,487	-0.07%
2020/11/20	3	48.02	2	47.80	47.85	1	5,969	0.02%
2020/11/19	1	47.75	4	47.84	48.00	-3	6,280	-0.05%
2020/11/18	3	46.85	0	0.00	47.15	3	6,249	0.05%
2020/11/17	0	0.00	1	47.20	47.05	-1	6,220	-0.02%
2020/11/16	12	47.91	10	47.88	47.60	2	6,230	0.03%
2020/11/12	5	46.70	3	46.75	46.75	2	6,162	0.03%
2020/11/11	0	0.00	1	47.40	46.95	-1	6,126	-0.02%
2020/11/10	1	46.85	0	0.00	46.85	1	5,999	0.02%
2020/11/09	0	0.00	1	47.15	46.80	-1	5,921	-0.02%
2020/11/06	0	0.00	1	46.75	47.15	-1	5,840	-0.02%
2020/11/05	6	46.20	5	46.70	46.65	1	5,665	0.02%
2020/11/02	0	0.00	3	45.15	45.25	-3	5,409	-0.06%
2020/10/30	9	45.15	4	44.96	44.40	5	5,310	0.09%
2020/10/29	0	0.00	3	42.80	43.65	-3	5,029	-0.06%
2020/10/27	0	0.00	5	43.90	44.30	-5	5,143	-0.10%
2020/10/26	0	0.00	12	45.05	44.65	-12	5,205	-0.23%
2020/10/23	52	44.52	40	44.63	44.80	12	5,215	0.23%
2020/10/22	16	44.45	15	44.45	44.70	1	5,215	0.02%
2020/10/19	0	0.00	2	44.40	44.50	-2	5,241	-0.04%
2020/10/16	2	44.63	0	0.00	44.05	2	5,293	0.04%
2020/10/15	1	45.50	2	45.20	45.00	-1	5,344	-0.02%
2020/10/14	1	44.60	0	0.00	44.60	1	5,391	0.02%
2020/10/13	0	0.00	1	43.70	44.05	-1	5,530	-0.02%
2020/10/12	2	44.40	0	0.00	44.00	2	5,589	0.04%
2020/10/08	0	0.00	5	44.01	44.25	-5	5,594	-0.09%
2020/10/07	12	44.07	10	43.80	43.85	2	5,633	0.04%
2020/09/30	0	0.00	2	42.70	42.75	-2	5,834	-0.03%
2020/09/29	1	42.35	4	42.46	42.65	-3	5,923	-0.05%
2020/09/25	6	41.94	0	0.00	42.00	6	6,222	0.10%
2020/09/24	0	0.00	2	42.35	42.50	-2	6,207	-0.03%
2020/09/23	3	43.17	0	0.00	43.10	3	6,195	0.05%
2020/09/22	0	0.00	3	43.75	43.40	-3	6,191	-0.05%
2020/09/21	3	43.22	0	0.00	43.00	3	6,186	0.05%
2020/09/16	0	0.00	2	44.83	44.60	-2	6,286	-0.03%
2020/09/15	2	45.00	13	45.25	45.40	-11	6,253	-0.18%
2020/09/14	0	0.00	3	44.07	44.05	-3	6,179	-0.05%
2020/09/11	7	43.19	1	42.75	42.85	6	6,184	0.10%
2020/09/10	7	43.29	0	0.00	43.65	7	6,151	0.11%
2020/09/08	4	43.50	0	0.00	43.15	4	6,056	0.07%
2020/09/07	5	44.45	2	43.95	43.80	3	5,985	0.05%
2020/09/03	10	42.74	8	43.43	42.50	2	5,931	0.03%
2020/09/02	8	43.44	6	42.88	42.90	2	5,994	0.03%
2020/09/01	3	43.97	3	44.53	43.90	0	5,970	0.00%
2020/08/31	4	45.79	0	0.00	44.70	4	5,915	0.07%
2020/08/28	7	46.06	2	46.68	45.85	5	5,923	0.08%
2020/08/27	6	46.71	6	46.81	46.40	0	5,964	0.00%
2020/08/26	19	46.27	16	46.78	46.55	3	5,783	0.05%
2020/08/25	6	44.87	15	44.50	45.00	-9	5,292	-0.17%
2020/08/24	0	0.00	8	41.50	42.45	-8	4,943	-0.16%
2020/08/21	0	0.00	1	39.90	40.00	-1	4,879	-0.02%
2020/08/20	1	39.60	1	38.10	39.35	0	4,855	0.00%
2020/08/19	0	0.00	1	40.90	40.60	-1	4,778	-0.02%
2020/08/18	1	40.95	0	0.00	40.95	1	4,762	0.02%
2020/08/17	2	41.45	0	0.00	41.45	2	4,754	0.04%
2020/08/14	4	41.18	0	0.00	41.30	4	4,764	0.08%
2020/08/12	4	41.15	0	0.00	41.25	4	4,800	0.08%
2020/08/11	3	41.70	0	0.00	41.70	3	4,801	0.06%
2020/08/10	1	42.35	0	0.00	42.20	1	4,800	0.02%
2020/08/07	3	42.33	7	42.40	42.25	-4	4,820	-0.08%
2020/08/06	2	41.70	0	0.00	41.90	2	4,902	0.04%
2020/08/05	0	0.00	1	42.40	42.15	-1	4,965	-0.02%
2020/08/03	1	42.40	0	0.00	41.50	1	4,939	0.02%
2020/07/31	1	41.35	1	41.75	41.85	0	4,860	0.00%
2020/07/30	5	41.51	3	41.48	41.75	2	4,821	0.04%
2020/07/29	2	40.25	1	40.60	40.35	1	4,748	0.02%
2020/07/27	1	40.90	1	40.95	40.85	0	4,806	0.00%
2020/07/24	3	42.57	0	0.00	41.70	3	4,789	0.06%
2020/07/23	10	43.21	2	43.80	43.00	8	4,732	0.17%
2020/07/22	1	42.25	7	43.74	43.65	-6	4,701	-0.13%
2020/07/21	4	42.59	3	42.75	42.50	1	4,640	0.02%
2020/07/20	4	42.91	1	42.90	42.95	3	4,574	0.07%
2020/07/17	1	46.65	0	0.00	46.30	1	4,432	0.02%
2020/07/14	3	46.35	1	46.25	45.60	2	4,313	0.05%
2020/07/13	6	45.91	5	45.60	45.90	1	4,271	0.02%
2020/07/10	5	46.94	0	0.00	46.55	5	4,210	0.12%
2020/07/08	1	47.25	4	47.20	47.35	-3	4,053	-0.07%
2020/07/07	5	47.78	0	0.00	47.70	5	3,978	0.13%
2020/07/06	0	0.00	1	48.55	48.75	-1	3,839	-0.03%
2020/07/02	0	0.00	2	48.20	48.55	-2	3,762	-0.05%
2020/07/01	2	48.25	2	48.55	48.50	0	3,760	0.00%
2020/06/30	1	47.85	1	47.65	47.90	0	3,753	0.00%
2020/06/29	2	46.60	0	0.00	46.15	2	3,738	0.05%
2020/06/24	1	48.25	6	48.70	47.75	-5	3,646	-0.14%
2020/06/23	6	49.25	0	0.00	49.40	6	3,540	0.17%
2020/06/19	2	50.10	3	50.30	49.95	-1	3,536	-0.03%
2020/06/17	3	48.83	0	0.00	48.80	3	3,430	0.09%
2020/06/16	1	48.80	0	0.00	49.00	1	3,443	0.03%
2020/06/15	1	48.90	2	49.00	48.05	-1	3,481	-0.03%
2020/06/12	2	49.13	0	0.00	49.10	2	3,496	0.06%
2020/06/11	4	51.03	12	50.74	49.20	-8	3,480	-0.23%
2020/06/10	2	52.05	2	51.75	52.10	0	3,405	0.00%
2020/06/09	17	51.01	15	50.96	51.30	2	3,344	0.06%
2020/06/08	3	49.50	0	0.00	49.50	3	3,269	0.09%
2020/06/05	0	0.00	5	49.55	49.55	-5	3,237	-0.15%
2020/06/04	15	50.29	5	49.50	49.40	10	3,243	0.31%
2020/05/29	3	46.35	0	0.00	46.35	3	3,079	0.10%
2020/05/28	0	0.00	1	47.65	47.35	-1	3,094	-0.03%
2020/05/26	1	46.70	0	0.00	46.75	1	3,115	0.03%
2020/05/21	3	47.20	1	46.90	46.80	2	3,196	0.06%
2020/05/20	0	0.00	1	46.35	46.90	-1	3,181	-0.03%
2020/05/18	0	0.00	1	47.35	47.00	-1	3,246	-0.03%
2020/05/15	0	0.00	1	47.55	47.95	-1	3,274	-0.03%
2020/05/14	1	49.50	2	49.20	47.80	-1	3,272	-0.03%
2020/05/13	2	49.00	1	50.50	50.40	1	3,215	0.03%
2020/05/08	2	48.10	0	0.00	47.65	2	3,110	0.06%
2020/05/07	1	46.75	3	47.28	47.75	-2	3,094	-0.06%
2020/05/06	2	46.30	0	0.00	46.35	2	3,107	0.06%
2020/05/04	2	45.50	1	45.50	45.50	1	3,161	0.03%
2020/04/23	0	0.00	2	47.15	46.85	-2	3,272	-0.06%
2020/04/21	0	0.00	1	46.50	46.10	-1	3,275	-0.03%
2020/04/20	2	48.30	2	47.80	48.20	0	3,253	0.00%
2020/04/17	3	47.75	1	47.55	47.75	2	3,221	0.06%
2020/04/16	0	0.00	2	45.15	46.05	-2	3,149	-0.06%
2020/04/15	2	44.58	0	0.00	44.45	2	3,145	0.06%
2020/04/10	0	0.00	8	43.93	43.80	-8	3,188	-0.25%
2020/04/09	8	44.08	11	43.50	44.25	-3	3,222	-0.09%
2020/03/31	1	39.40	0	0.00	38.60	1	3,078	0.03%
2020/03/20	3	35.72	0	0.00	36.55	3	2,945	0.10%
2020/03/19	0	0.00	1	34.00	34.00	-1	2,929	-0.03%
2020/03/18	2	38.03	0	0.00	37.75	2	2,896	0.07%
2020/03/16	1	40.40	0	0.00	40.00	1	2,936	0.03%
2020/03/13	4	39.51	0	0.00	41.00	4	2,914	0.14%
2020/03/12	0	0.00	4	45.40	42.95	-4	2,885	-0.14%
2020/03/10	2	45.00	0	0.00	46.10	2	2,833	0.07%
2020/03/09	3	46.33	2	45.85	45.30	1	2,855	0.04%
2020/03/06	1	48.35	0	0.00	48.30	1	2,814	0.04%
2020/03/03	2	49.58	0	0.00	49.00	2	2,901	0.07%
2020/03/02	6	48.52	0	0.00	48.50	6	2,884	0.21%
2020/02/27	2	50.10	1	49.60	48.95	1	2,867	0.03%
2020/02/26	0	0.00	1	50.50	50.10	-1	2,879	-0.03%
2020/02/25	5	50.94	0	0.00	51.00	5	2,863	0.17%
2020/02/21	2	52.90	1	53.00	52.90	1	2,933	0.03%
2020/02/19	2	54.05	1	53.80	53.50	1	2,975	0.03%
2020/02/13	0	0.00	2	53.40	53.20	-2	3,287	-0.06%
2020/02/12	2	52.60	0	0.00	52.80	2	3,369	0.06%
2020/02/10	2	51.15	0	0.00	51.20	2	3,575	0.06%
2020/02/05	0	0.00	1	52.20	52.10	-1	4,369	-0.02%
2020/02/03	0	0.00	5	49.60	51.00	-5	4,680	-0.11%
2020/01/30	1	53.20	2	53.90	53.20	-1	5,243	-0.02%
2020/01/17	1	59.70	0	0.00	59.50	1	5,318	0.02%
2020/01/16	2	59.40	1	59.60	59.40	1	5,400	0.02%
2020/01/14	1	60.60	0	0.00	60.70	1	5,703	0.02%
2020/01/09	5	60.50	0	0.00	59.70	5	5,932	0.08%
2020/01/03	5	63.80	0	0.00	63.70	5	6,200	0.08%
2020/01/02	0	0.00	1	63.80	64.10	-1	6,331	-0.02%
2019/12/26	0	0.00	1	63.00	63.10	-1	7,063	-0.01%
2019/12/20	0	0.00	1	62.80	62.60	-1	7,369	-0.01%
2019/12/16	0	0.00	1	62.80	62.90	-1	7,693	-0.01%
2019/12/12	1	63.10	0	0.00	62.90	1	7,743	0.01%
2019/12/11	1	63.50	0	0.00	63.30	1	7,751	0.01%
2019/12/09	20	63.43	21	63.79	63.40	-1	8,005	-0.01%
2019/12/06	1	62.60	0	0.00	62.50	1	8,147	0.01%
2019/12/03	0	0.00	1	61.80	61.70	-1	8,485	-0.01%
2019/12/02	2	61.20	3	60.97	61.20	-1	8,479	-0.01%
2019/11/29	1	62.50	3	62.77	62.50	-2	8,447	-0.02%
2019/11/28	5	64.36	0	0.00	63.80	5	8,477	0.06%
2019/11/25	4	63.73	5	63.26	63.70	-1	8,510	-0.01%
2019/11/22	2	64.30	1	64.20	63.90	1	8,547	0.01%
2019/11/21	2	64.20	1	64.20	64.30	1	8,765	0.01%
2019/11/18	0	0.00	1	66.70	66.70	-1	9,281	-0.01%
2019/11/15	2	66.40	0	0.00	66.40	2	9,341	0.02%
2019/11/14	2	67.45	0	0.00	67.10	2	9,384	0.02%
2019/11/12	0	0.00	6	65.75	65.90	-6	9,479	-0.06%
2019/11/11	2	65.45	1	64.60	64.00	1	9,646	0.01%
2019/11/08	1	66.70	1	67.20	66.90	0	9,641	0.00%
2019/11/07	1	66.20	5	66.40	66.30	-4	9,805	-0.04%
2019/11/06	2	67.05	3	67.13	66.60	-1	9,818	-0.01%
2019/11/05	1	66.30	4	66.88	66.50	-3	9,702	-0.03%
2019/11/04	10	65.31	1	65.60	65.60	9	9,686	0.09%
2019/10/31	3	64.50	3	64.70	65.00	0	10,188	0.00%
2019/10/29	6	65.07	2	67.40	64.60	4	10,517	0.04%
2019/10/25	0	0.00	7	64.27	64.20	-7	9,933	-0.07%
2019/10/24	1	64.00	2	63.65	64.00	-1	9,892	-0.01%
2019/10/23	1	62.60	1	62.90	62.70	0	9,849	0.00%
2019/10/22	11	64.71	3	63.23	63.10	8	9,833	0.08%
2019/10/21	1	64.30	0	0.00	64.30	1	9,599	0.01%
2019/10/18	1	63.30	3	63.50	63.40	-2	9,584	-0.02%
2019/10/17	1	63.30	43	63.18	63.30	-42	9,579	-0.44%
2019/10/16	0	0.00	7	63.06	63.30	-7	9,571	-0.07%
2019/10/15	2	62.50	1	63.20	62.30	1	9,508	0.01%
2019/10/14	1	62.50	0	0.00	62.30	1	9,441	0.01%
2019/10/09	0	0.00	4	62.30	62.20	-4	9,397	-0.04%
2019/10/08	0	0.00	3	63.80	62.60	-3	9,464	-0.03%
2019/10/07	1	63.20	15	63.23	63.70	-14	9,548	-0.15%
2019/10/04	17	63.29	13	64.40	62.50	4	9,463	0.04%
2019/10/03	3	63.13	15	63.26	63.60	-12	9,263	-0.13%
2019/10/02	4	62.13	12	62.32	62.50	-8	9,151	-0.09%
2019/10/01	1	61.90	10	61.43	61.00	-9	8,990	-0.10%
2019/09/27	2	59.50	0	0.00	59.10	2	8,875	0.02%
2019/09/26	1	61.00	1	60.90	60.50	0	8,827	0.00%
2019/09/25	11	60.70	0	0.00	61.00	11	8,887	0.12%
2019/09/24	11	62.17	13	63.05	61.50	-2	9,042	-0.02%
2019/09/23	1	61.30	1	61.60	61.20	0	8,835	0.00%
2019/09/20	0	0.00	1	61.20	61.20	-1	8,840	-0.01%
2019/09/19	0	0.00	8	60.75	60.30	-8	8,815	-0.09%
2019/09/18	2	61.15	3	60.93	61.10	-1	8,834	-0.01%
2019/09/17	0	0.00	2	62.00	61.00	-2	8,793	-0.02%
2019/09/16	17	61.37	0	0.00	61.30	17	8,788	0.19%
2019/09/12	19	62.57	10	63.20	62.40	9	8,809	0.10%
2019/09/11	3	61.37	2	62.60	61.80	1	8,800	0.01%
2019/09/10	5	61.12	15	61.61	61.80	-10	8,753	-0.11%
2019/09/09	4	60.80	1	61.10	60.30	3	8,612	0.03%
2019/09/06	60	60.25	2	61.90	59.80	58	8,539	0.68%
2019/09/05	9	59.64	0	0.00	59.70	9	8,305	0.11%
2019/09/04	8	59.05	0	0.00	59.20	8	8,278	0.10%
2019/08/30	1	58.60	1	58.80	59.10	0	8,349	0.00%
2019/08/29	0	0.00	1	58.50	58.00	-1	8,373	-0.01%
2019/08/26	1	57.50	6	58.90	56.70	-5	8,490	-0.06%
2019/08/23	3	61.27	2	61.10	61.20	1	8,348	0.01%
2019/08/22	8	63.18	9	63.79	62.20	-1	8,279	-0.01%
2019/08/21	1	61.00	1	61.30	61.80	0	7,926	0.00%
2019/08/16	3	59.83	1	59.40	59.30	2	7,800	0.03%
2019/08/15	3	60.07	1	59.40	59.00	2	7,687	0.03%
2019/08/14	4	61.93	0	0.00	62.20	4	7,419	0.05%
2019/08/13	0	0.00	1	59.70	59.70	-1	7,159	-0.01%
2019/08/12	1	60.30	1	60.90	60.00	0	7,064	0.00%
2019/08/07	2	58.95	0	0.00	58.40	2	6,678	0.03%
2019/08/06	2	58.35	1	57.30	60.40	1	6,522	0.02%
2019/08/05	5	61.04	2	60.70	58.60	3	6,359	0.05%
2019/08/02	3	59.20	42	58.61	59.90	-39	6,038	-0.65%
2019/08/01	1	55.40	4	58.00	58.80	-3	5,477	-0.05%
2019/07/30	0	0.00	1	51.80	51.90	-1	4,981	-0.02%
2019/07/25	0	0.00	7	53.21	53.80	-7	5,065	-0.14%
2019/07/24	1	52.90	0	0.00	52.90	1	5,037	0.02%
2019/07/23	0	0.00	1	51.80	51.70	-1	5,134	-0.02%
2019/07/19	7	53.40	0	0.00	53.50	7	5,151	0.14%
2019/07/18	13	53.92	11	53.85	53.00	2	5,120	0.04%
2019/07/16	2	55.90	1	55.90	55.80	1	5,016	0.02%
2019/07/15	2	55.70	0	0.00	55.70	2	4,967	0.04%
2019/07/12	1	56.40	12	56.50	56.20	-11	4,950	-0.22%
2019/07/11	24	56.98	3	57.30	56.80	21	4,848	0.43%
2019/06/27	4	54.90	2	54.90	55.00	2	5,004	0.04%
2019/06/25	0	0.00	1	54.70	54.40	-1	5,124	-0.02%
2019/06/20	6	55.92	0	0.00	55.60	6	5,133	0.12%
2019/06/19	3	55.23	10	55.49	56.30	-7	5,108	-0.14%
2019/06/14	0	0.00	1	51.10	51.00	-1	4,943	-0.02%
2019/06/12	2	52.40	4	52.35	52.00	-2	4,986	-0.04%
2019/06/05	3	50.05	3	49.13	49.50	0	5,133	0.00%
2019/06/04	1	49.30	1	49.85	49.00	0	5,069	0.00%
2019/05/31	1	48.25	0	0.00	48.25	1	5,001	0.02%
2019/05/30	1	47.95	0	0.00	48.20	1	5,046	0.02%
2019/05/28	1	46.90	0	0.00	46.90	1	5,004	0.02%
2019/05/24	9	48.85	0	0.00	48.60	9	4,961	0.18%
2019/05/17	0	0.00	1	53.20	51.80	-1	5,326	-0.02%
2019/05/14	2	55.50	0	0.00	55.30	2	5,622	0.04%
2019/05/09	0	0.00	6	59.93	59.80	-6	5,460	-0.11%
2019/05/08	1	60.50	2	60.60	60.60	-1	5,445	-0.02%
2019/04/30	1	62.50	1	63.00	63.20	0	5,230	0.00%
2019/04/29	31	65.82	0	0.00	61.40	31	5,210	0.59%
2019/04/26	1	68.20	1	69.30	68.20	0	5,073	0.00%
2019/04/18	0	0.00	30	67.48	67.60	-30	5,206	-0.58%
2019/04/15	0	0.00	1	69.60	67.30	-1	5,255	-0.02%
2019/04/12	1	69.90	0	0.00	69.90	1	5,180	0.02%
2019/04/11	31	68.66	63	69.40	67.00	-32	5,076	-0.63%
2019/04/10	10	64.30	14	65.41	65.80	-4	4,800	-0.08%
2019/04/09	3	64.70	1	64.00	64.80	2	4,748	0.04%
2019/04/08	36	63.78	0	0.00	64.20	36	4,694	0.77%
2019/04/03	0	0.00	3	62.27	61.90	-3	4,510	-0.07%
2019/04/02	1	61.90	1	61.40	61.90	0	4,403	0.00%
2019/04/01	0	0.00	19	60.69	60.00	-19	4,335	-0.44%
2019/03/29	3	60.77	1	59.90	60.70	2	4,286	0.05%
2019/03/28	0	0.00	1	60.00	60.00	-1	4,194	-0.02%
2019/03/26	1	60.00	4	59.03	60.00	-3	4,155	-0.07%
2019/03/25	13	58.08	14	57.96	57.90	-1	4,125	-0.02%
2019/03/22	20	60.50	21	60.13	60.10	-1	4,051	-0.02%
2019/03/21	4	61.50	0	0.00	61.00	4	4,009	0.10%
2019/03/20	13	60.38	10	60.90	60.90	3	3,961	0.08%
2019/03/18	7	61.41	0	0.00	61.50	7	3,882	0.18%
2019/03/14	2	62.45	1	63.00	62.20	1	3,792	0.03%
2019/03/13	1	62.50	0	0.00	62.50	1	3,775	0.03%
2019/03/12	4	62.98	2	62.30	62.00	2	3,727	0.05%
2019/03/07	13	58.57	11	57.90	57.90	2	3,641	0.05%
2019/03/06	11	60.33	11	59.81	59.80	0	3,746	0.00%
2019/03/05	2	61.35	2	61.05	60.10	0	3,727	0.00%
2019/03/04	3	59.60	1	59.50	59.40	2	3,641	0.05%
2019/02/27	10	57.70	15	58.17	58.20	-5	3,573	-0.14%
2019/02/26	2	57.50	0	0.00	57.70	2	3,559	0.06%
2019/02/25	10	57.80	11	58.46	58.50	-1	3,532	-0.03%
2019/02/21	1	57.50	0	0.00	58.00	1	3,517	0.03%
2019/02/20	11	58.80	11	59.00	59.00	0	3,565	0.00%
2019/02/19	12	59.13	11	59.71	59.70	1	3,543	0.03%
2019/02/18	8	58.98	1	59.20	58.20	7	3,484	0.20%
2019/02/15	9	54.80	10	55.60	56.70	-1	3,413	-0.03%
2019/02/14	1	56.90	1	58.00	55.00	0	3,443	0.00%
2019/02/13	0	0.00	1	53.80	53.50	-1	3,282	-0.03%
2019/02/12	10	50.90	10	51.70	51.60	0	3,297	0.00%
2019/01/30	2	51.00	0	0.00	50.40	2	3,265	0.06%
2019/01/29	0	0.00	4	50.20	50.70	-4	3,257	-0.12%
2019/01/28	0	0.00	2	50.50	50.50	-2	3,267	-0.06%
2019/01/25	1	50.30	1	49.60	50.30	0	3,297	0.00%
2019/01/23	0	0.00	2	48.30	49.00	-2	3,338	-0.06%
2019/01/21	5	49.47	8	49.46	49.65	-3	3,335	-0.09%
2019/01/18	13	48.98	11	48.47	49.10	2	3,372	0.06%
2019/01/17	2	49.93	6	48.46	47.90	-4	3,386	-0.12%
2019/01/16	7	50.66	3	51.40	50.90	4	3,300	0.12%
2019/01/15	3	49.60	0	0.00	49.70	3	3,226	0.09%
2019/01/11	0	0.00	1	49.95	49.65	-1	3,210	-0.03%
2019/01/10	3	49.92	0	0.00	49.85	3	3,201	0.09%
2019/01/09	0	0.00	2	46.75	48.45	-2	3,096	-0.06%
2019/01/08	2	44.90	1	43.75	45.30	1	2,971	0.03%
2019/01/07	2	44.50	0	0.00	44.80	2	2,953	0.07%
2019/01/04	0	0.00	2	43.68	43.55	-2	2,957	-0.07%
2019/01/03	1	44.60	1	44.80	44.60	0	2,948	0.00%
2019/01/02	1	44.35	0	0.00	44.35	1	2,926	0.03%
2018/12/28	3	43.45	0	0.00	43.45	3	2,932	0.10%
2018/12/27	0	0.00	6	43.95	43.70	-6	2,941	-0.20%
2018/12/22	2	42.95	2	43.00	43.00	0	3,022	0.00%
2018/12/21	2	42.25	2	42.80	43.00	0	3,035	0.00%
2018/12/20	3	43.87	0	0.00	42.60	3	3,016	0.10%
2018/12/19	3	44.37	3	44.88	44.50	0	3,000	0.00%
2018/12/18	3	43.62	0	0.00	43.60	3	2,983	0.10%
2018/12/14	0	0.00	2	43.08	42.95	-2	3,025	-0.07%
2018/12/13	0	0.00	2	44.23	44.45	-2	3,049	-0.07%
2018/12/11	2	44.43	2	43.85	43.95	0	3,047	0.00%
2018/12/06	0	0.00	1	46.15	44.40	-1	3,087	-0.03%
2018/12/05	2	46.50	0	0.00	47.50	2	3,062	0.07%
2018/12/04	0	0.00	2	47.10	46.90	-2	3,072	-0.07%
2018/12/03	1	48.65	0	0.00	48.60	1	3,083	0.03%
2018/11/29	1	44.45	1	45.20	44.45	0	2,983	0.00%
2018/11/14	1	40.10	0	0.00	40.80	1	2,490	0.04%
2018/11/13	0	0.00	1	40.10	40.05	-1	2,384	-0.04%
2018/11/12	0	0.00	1	36.70	37.50	-1	2,262	-0.04%
2018/11/09	1	37.50	0	0.00	36.50	1	2,214	0.05%
2018/11/07	0	0.00	1	39.45	38.50	-1	2,098	-0.05%
2018/10/30	1	39.50	0	0.00	39.95	1	2,176	0.05%
2018/10/22	0	0.00	1	45.00	44.95	-1	2,275	-0.04%
2018/10/18	3	44.47	3	43.80	44.00	0	2,271	0.00%
2018/10/17	0	0.00	2	44.90	44.00	-2	2,263	-0.09%
2018/10/15	3	43.58	0	0.00	43.55	3	2,401	0.12%
2018/10/11	1	43.05	0	0.00	43.05	1	2,478	0.04%
2018/10/08	0	0.00	2	49.00	49.20	-2	2,459	-0.08%
2018/10/03	2	50.35	1	51.60	50.40	1	2,488	0.04%
2018/09/20	0	0.00	1	48.90	49.00	-1	2,524	-0.04%
2018/09/11	1	48.20	0	0.00	47.30	1	2,439	0.04%
2018/09/07	1	50.80	2	51.05	51.30	-1	2,415	-0.04%
2018/09/06	1	53.80	0	0.00	53.80	1	2,382	0.04%
2018/09/04	1	54.90	0	0.00	55.30	1	2,330	0.04%
2018/08/30	3	58.20	5	57.98	57.70	-2	2,359	-0.08%
2018/08/29	1	59.00	1	58.50	58.90	0	2,395	0.00%
2018/08/28	4	58.78	4	59.20	59.00	0	2,385	0.00%
2018/08/21	1	56.30	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	56.00	0	0.00	56.00	1	2,335	0.04%
2018/08/17	1	58.70	1	57.70	57.60	0	2,340	0.00%
2018/08/15	2	58.75	2	58.95	58.10	0	2,373	0.00%
2018/08/13	1	57.40	0	0.00	56.80	1	2,417	0.04%
2018/08/10	11	59.18	0	0.00	59.00	11	2,402	0.46%
2018/08/08	1	60.10	0	0.00	60.40	1	2,374	0.04%
2018/08/07	4	59.95	4	60.45	60.00	0	2,353	0.00%
2018/08/06	0	0.00	5	58.50	58.80	-5	2,257	-0.22%
2018/08/02	3	56.90	1	57.20	56.50	2	2,267	0.09%
2018/08/01	15	56.60	1	57.80	57.70	14	2,247	0.62%
2018/07/30	2	57.70	0	0.00	56.50	2	2,214	0.09%
2018/07/24	1	54.80	0	0.00	55.70	1	2,180	0.05%
2018/07/23	3	55.60	0	0.00	55.20	3	2,183	0.14%
2018/07/17	0	0.00	1	52.80	53.10	-1	2,021	-0.05%
2018/07/16	0	0.00	2	53.00	52.90	-2	2,047	-0.10%
2018/07/13	1	54.20	0	0.00	54.20	1	2,049	0.05%
2018/07/04	1	59.50	3	59.10	59.00	-2	2,066	-0.10%
2018/07/03	0	0.00	1	60.60	59.80	-1	2,073	-0.05%
2018/06/29	2	62.00	0	0.00	61.80	2	2,057	0.10%
2018/06/25	0	0.00	2	58.00	58.10	-2	1,969	-0.10%
2018/06/15	0	0.00	1	61.30	61.50	-1	2,026	-0.05%
2018/06/14	1	62.10	2	61.30	61.10	-1	2,064	-0.05%
2018/06/13	2	61.20	0	0.00	61.80	2	2,054	0.10%
2018/06/08	0	0.00	1	62.70	62.10	-1	2,092	-0.05%
2018/06/07	1	63.30	0	0.00	63.10	1	2,104	0.05%
2018/06/06	1	61.50	0	0.00	62.60	1	2,076	0.05%
2018/05/31	0	0.00	1	57.70	58.30	-1	2,071	-0.05%
2018/05/30	1	57.20	0	0.00	57.20	1	2,110	0.05%
2018/05/29	0	0.00	3	58.40	58.20	-3	2,148	-0.14%
2018/05/23	0	0.00	1	56.50	56.50	-1	2,358	-0.04%
2018/05/08	0	0.00	1	58.90	59.20	-1	2,538	-0.04%
2018/05/07	1	59.00	0	0.00	59.00	1	2,566	0.04%
2018/04/27	0	0.00	1	59.20	56.60	-1	2,854	-0.04%
2018/04/26	1	58.60	2	59.30	58.60	-1	2,895	-0.03%
2018/04/18	6	61.35	3	61.20	61.10	3	3,325	0.09%
2018/04/12	0	0.00	1	62.20	62.30	-1	3,812	-0.03%
2018/04/11	2	62.45	1	62.70	62.10	1	3,943	0.03%
2018/04/10	0	0.00	2	61.40	61.30	-2	3,984	-0.05%
2018/04/09	0	0.00	25	61.50	61.40	-25	4,111	-0.61%
2018/04/03	0	0.00	2	63.15	63.20	-2	4,131	-0.05%
2018/04/02	2	64.20	0	0.00	64.20	2	4,145	0.05%
2018/03/30	0	0.00	1	62.20	62.20	-1	4,181	-0.02%
2018/03/20	3	67.33	54	66.40	66.00	-51	4,143	-1.23%
2018/03/13	10	70.00	0	0.00	69.90	10	4,231	0.24%
2018/03/12	1	69.90	15	68.97	68.30	-14	4,264	-0.33%
2018/03/08	2	70.00	0	0.00	70.00	2	4,337	0.05%
2018/03/07	11	70.85	1	70.80	70.70	10	4,361	0.23%
2018/03/06	0	0.00	1	69.30	70.50	-1	4,424	-0.02%
2018/03/05	1	70.70	0	0.00	70.60	1	4,465	0.02%
2018/03/02	3	72.70	42	72.02	72.60	-39	4,465	-0.87%
2018/03/01	2	73.00	0	0.00	74.00	2	4,472	0.04%
2018/02/27	9	76.18	0	0.00	75.00	9	4,433	0.20%
2018/02/26	85	76.73	1	76.80	77.00	84	4,453	1.89%
2018/02/23	1	74.30	1	74.00	74.20	0	4,593	0.00%
2018/02/22	0	0.00	1	73.90	74.00	-1	4,790	-0.02%
2018/02/21	9	73.31	2	74.00	72.80	7	4,746	0.15%
2018/02/12	8	73.79	0	0.00	73.30	8	4,688	0.17%
2018/02/08	1	76.80	0	0.00	76.70	1	4,627	0.02%
2018/02/07	0	0.00	2	77.90	78.90	-2	4,601	-0.04%
2018/02/06	1	75.20	2	76.55	74.30	-1	4,559	-0.02%
2018/02/02	0	0.00	1	80.30	79.90	-1	4,517	-0.02%
2018/02/01	6	81.83	2	82.20	81.90	4	4,504	0.09%
2018/01/30	1	82.70	3	83.53	82.70	-2	4,526	-0.04%
2018/01/29	2	81.20	0	0.00	80.80	2	4,492	0.04%
2018/01/26	1	82.10	1	83.10	82.00	0	4,449	0.00%
2018/01/25	0	0.00	104	82.21	82.00	-104	4,443	-2.34%	大賣/鉅額交易
2018/01/22	2	79.20	2	79.15	79.40	0	4,511	0.00%
2018/01/19	6	77.47	2	77.60	77.50	4	4,505	0.09%
2018/01/18	4	76.73	0	0.00	75.80	4	4,455	0.09%
2018/01/17	2	77.25	1	77.70	77.90	1	4,395	0.02%
2018/01/16	40	80.50	40	80.20	80.30	0	4,293	0.00%
2018/01/15	10	79.30	50	79.00	79.00	-40	4,172	-0.96%
2018/01/12	83	76.43	0	0.00	76.40	83	4,088	2.03%
2018/01/11	0	0.00	20	74.19	74.40	-20	4,021	-0.50%
2018/01/10	6	74.73	1	76.50	74.00	5	3,986	0.13%
2018/01/09	76	78.59	0	0.00	79.30	76	3,779	2.01%
2018/01/08	1	84.00	0	0.00	84.00	1	3,662	0.03%
2018/01/05	1	88.40	78	88.15	88.30	-77	3,612	-2.13%
2018/01/04	12	87.48	0	0.00	88.00	12	3,514	0.34%
2018/01/03	0	0.00	6	86.32	87.30	-6	3,549	-0.17%