致伸 (4915)-合庫-台南券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

致伸 (4915)籌碼相關－合庫-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4	78.20	7	77.39	77.00	-3	2,235	-0.13%
2024/12/04	0	0.00	4	79.60	80.30	-4	2,278	-0.18%
2024/12/03	5	79.60	0	0.00	79.90	5	2,289	0.22%
2024/12/02	3	83.40	0	0.00	83.40	3	2,254	0.13%
2024/11/21	4	80.50	4	79.98	79.20	0	2,265	0.00%
2024/11/19	4	78.40	4	78.70	78.10	0	2,246	0.00%
2024/11/18	2	80.00	2	79.70	79.00	0	2,224	0.00%
2024/11/15	2	81.00	2	81.00	81.00	0	2,218	0.00%
2024/11/13	7	79.09	4	79.00	79.30	3	2,223	0.13%
2024/11/08	4	79.40	5	79.26	79.00	-1	2,191	-0.05%
2024/11/06	4	77.90	4	77.38	77.10	0	2,170	0.00%
2024/11/05	9	78.69	8	78.53	77.20	1	2,189	0.05%
2024/11/04	8	79.65	9	79.49	78.80	-1	2,263	-0.04%
2024/11/01	6	81.10	4	81.00	81.10	2	2,351	0.09%
2024/10/30	4	83.33	0	0.00	81.00	4	2,373	0.17%
2024/10/28	1	90.00	0	0.00	88.80	1	2,451	0.04%
2024/10/24	1	92.90	0	0.00	92.70	1	2,587	0.04%
2024/10/22	0	0.00	3	92.50	92.50	-3	2,739	-0.11%
2024/10/18	0	0.00	1	92.90	92.50	-1	2,805	-0.04%
2024/10/16	3	93.70	5	92.30	93.70	-2	2,953	-0.07%
2024/10/11	0	0.00	3	89.60	89.60	-3	3,016	-0.10%
2024/10/08	1	88.00	0	0.00	90.40	1	3,049	0.03%
2024/10/04	1	89.70	0	0.00	90.20	1	3,069	0.03%
2024/10/01	0	0.00	1	98.40	98.40	-1	2,995	-0.03%
2024/09/27	3	91.90	1	91.70	91.90	2	3,252	0.06%
2024/09/25	3	87.00	6	88.25	88.90	-3	3,319	-0.09%
2024/09/23	2	87.00	3	88.30	87.80	-1	3,417	-0.03%
2024/09/18	4	89.30	0	0.00	85.80	4	3,453	0.12%
2024/08/29	0	0.00	7	90.00	90.80	-7	4,609	-0.15%
2024/08/23	5	85.60	0.2	86.00	86.50	4.8	4,945	0.10%
2024/08/12	2	85.20	0	0.00	85.00	2	5,471	0.04%
2024/08/09	2	85.70	2	85.70	85.50	0	5,505	0.00%
2024/08/06	4	81.40	7	80.67	82.00	-3	5,569	-0.05%
2024/08/05	5	84.26	2	83.50	84.00	3	5,528	0.05%
2024/07/31	2	89.25	4	90.20	91.50	-2	5,559	-0.04%
2024/07/30	3	92.57	1	90.30	90.30	2	5,552	0.04%
2024/07/26	4	90.50	4	90.75	91.00	0	5,912	0.00%
2024/07/18	0	0.00	1	91.70	91.20	-1	5,834	-0.02%
2024/07/17	2	92.70	2	92.20	92.90	0	5,828	0.00%
2024/07/16	0	0.00	1	90.50	90.50	-1	5,802	-0.02%
2024/07/15	1	88.80	0	0.00	90.50	1	5,845	0.02%
2024/07/12	2	89.10	2	89.00	90.10	0	5,885	0.00%
2024/07/11	2	90.40	2	90.00	89.70	0	5,885	0.00%
2024/07/10	0	0.00	6	88.85	89.20	-6	5,924	-0.10%
2024/07/08	2	88.40	2.1	88.70	88.70	-0.1	5,953	0.00%
2024/07/05	6	90.47	6	90.40	90.00	0	5,987	0.00%
2024/07/04	18.1	88.36	12	88.33	89.80	6.1	5,978	0.10%
2024/07/03	6	86.97	4	86.90	85.90	2	5,915	0.03%
2024/07/02	4	92.65	6	92.73	92.90	-2	5,634	-0.04%
2024/07/01	5	92.70	2	93.00	92.30	3	5,630	0.05%
2024/06/28	3	94.77	2	94.30	94.20	1	5,597	0.02%
2024/06/27	1	95.30	0	0.00	95.20	1	5,572	0.02%
2024/06/26	7	96.60	6	96.57	96.00	1	5,791	0.02%
2024/06/25	4	95.80	4	96.00	95.90	0	6,016	0.00%
2024/06/24	10	96.68	10	96.46	96.10	0	6,132	0.00%
2024/06/21	4	95.70	5	96.08	96.00	-1	6,165	-0.02%
2024/06/20	5	97.54	5	97.22	95.40	0	6,152	0.00%
2024/06/18	1	110.00	1	113.50	114.00	0	6,064	0.00%
2024/06/06	3	109.50	3	110.50	108.00	0	6,393	0.00%
2024/06/05	0	0.00	2	111.50	110.00	-2	6,321	-0.03%
2024/06/03	1	102.50	1.1	102.48	104.00	-0.1	6,252	0.00%
2024/05/31	0.1	100.98	2	103.00	101.00	-1.9	6,226	-0.03%
2024/05/30	2	98.20	5	97.78	99.30	-3	6,117	-0.05%
2024/05/23	0	0.00	6	95.30	93.90	-6	6,276	-0.10%
2024/05/21	0	0.00	1	93.10	93.70	-1	6,315	-0.02%
2024/05/20	1	93.00	0	0.00	93.50	1	6,270	0.02%
2024/05/13	0	0.00	1	95.30	95.30	-1	6,199	-0.02%
2024/05/08	0	0.00	1	98.10	99.20	-1	6,069	-0.02%
2024/05/07	0	0.00	4	94.60	96.20	-4	5,972	-0.07%
2024/05/02	4	96.33	0	0.00	94.60	4	5,742	0.07%
2024/04/30	3	93.90	3	97.93	97.00	0	5,565	0.00%
2024/04/26	0	0.00	1	86.80	87.40	-1	5,220	-0.02%
2024/04/24	3	88.40	1	88.30	87.70	2	5,205	0.04%
2024/04/23	2	87.45	14	87.23	88.00	-12	5,167	-0.23%
2024/04/19	0	0.00	1	86.90	85.40	-1	5,068	-0.02%
2024/04/18	8	86.40	8	86.25	87.00	0	4,989	0.00%
2024/04/16	2	84.50	2	84.90	84.70	0	4,932	0.00%
2024/04/15	8	85.81	12	84.91	85.30	-4	4,895	-0.08%
2024/04/12	5	85.36	2	85.30	85.00	3	4,934	0.06%
2024/04/11	9	86.00	12	86.12	86.80	-3	4,916	-0.06%
2024/04/10	4	84.40	9	84.20	84.70	-5	4,936	-0.10%
2024/04/09	5	83.40	4	83.10	83.30	1	4,947	0.02%
2024/04/08	6	82.30	4	82.60	82.50	2	4,973	0.04%
2024/04/03	10	82.88	13	82.98	83.00	-3	5,001	-0.06%
2024/04/02	0	0.00	3.2	83.12	82.70	-3.2	4,986	-0.06%
2024/04/01	4	83.23	0	0.00	82.70	4	5,017	0.08%
2024/03/29	12	83.44	7	84.31	83.70	5	4,986	0.10%
2024/03/28	7.1	87.24	7	86.74	85.80	0.1	4,785	0.00%
2024/03/27	10.4	84.54	8	84.56	85.20	2.4	4,614	0.05%
2024/03/26	17	82.12	18	81.32	82.10	-1	4,584	-0.02%
2024/03/25	12	82.59	6	83.20	82.80	6	4,669	0.13%
2024/03/22	5	84.22	3	84.67	84.50	2	4,739	0.04%
2024/03/21	6	85.98	1	85.70	86.70	5	4,831	0.10%
2024/03/20	4	89.35	6	89.58	85.50	-2	4,867	-0.04%
2024/03/19	0	0.00	3.5	84.93	85.00	-3.5	4,775	-0.07%
2024/03/18	0	0.00	1	80.40	80.20	-1	4,679	-0.02%
2024/03/12	0	0.00	1.3	76.14	77.50	-1.3	4,410	-0.03%
2024/03/08	0.3	73.70	11	73.94	73.30	-10.8	4,365	-0.25%
2024/03/07	1	76.50	0	0.00	75.80	1	4,238	0.02%
2024/03/05	4	75.35	0.5	75.00	76.80	3.5	4,210	0.08%
2024/03/04	3	75.33	1	75.80	75.70	2	4,155	0.05%
2024/03/01	5	73.50	5	73.50	73.10	0	4,067	0.00%
2024/02/27	1	72.30	2	71.90	72.00	-1	3,969	-0.03%
2024/02/26	3	72.07	0	0.00	72.00	3	3,924	0.08%
2024/02/23	5	72.22	15	71.93	72.40	-10	3,887	-0.26%
2024/02/22	0	0.00	17	71.82	71.20	-17	3,832	-0.44%
2024/02/20	1	68.90	53	68.52	68.90	-52	3,651	-1.42%
2024/02/19	57	69.22	13	69.04	69.10	44	3,650	1.21%
2024/02/16	1	68.70	0	0.00	68.30	1	3,645	0.03%
2024/02/15	0	0.00	36	68.19	68.50	-36	3,661	-0.98%
2024/01/31	2	66.10	0	0.00	65.70	2	3,689	0.05%
2024/01/30	0	0.00	1	66.60	65.80	-1	3,775	-0.03%
2024/01/26	0	0.00	2	65.60	65.80	-2	3,864	-0.05%
2024/01/25	2	65.50	0	0.00	65.80	2	3,975	0.05%
2024/01/24	1	65.00	0	0.00	65.10	1	4,247	0.02%
2024/01/22	3	65.00	0	0.00	64.80	3	4,254	0.07%
2024/01/18	2	64.80	0	0.00	64.80	2	4,279	0.05%
2024/01/11	1	65.10	0	0.00	65.00	1	4,394	0.02%
2024/01/09	1	65.40	0	0.00	64.90	1	4,406	0.02%
2024/01/08	9	64.57	1	64.80	65.50	8	4,407	0.18%
2024/01/05	10	66.50	0	0.00	66.40	10	4,324	0.23%
2024/01/04	7	66.30	0	0.00	67.20	7	4,322	0.16%
2024/01/03	0	0.00	1	67.70	67.20	-1	4,297	-0.02%
2024/01/02	2	67.30	0	0.00	67.50	2	4,282	0.05%
2023/12/28	0	0.00	1	66.40	67.10	-1	4,221	-0.02%
2023/12/27	3	66.10	0	0.00	66.40	3	4,208	0.07%
2023/12/22	10	65.81	0	0.00	65.70	10	4,124	0.24%
2023/12/21	7	66.31	0	0.00	66.20	7	4,084	0.17%
2023/12/19	3	66.33	0	0.00	65.90	3	3,879	0.08%
2023/12/15	3.8	66.98	0	0.00	66.20	3.8	3,702	0.10%
2023/12/14	0	0.00	1	65.60	66.80	-1	3,588	-0.03%
2023/12/13	0	0.00	2	65.25	65.70	-2	3,517	-0.06%
2023/12/11	0	0.00	2	63.50	63.50	-2	3,570	-0.06%
2023/12/06	2.3	63.98	0	0.00	63.90	2.3	4,072	0.06%
2023/11/30	1	64.50	1	65.00	64.50	0	4,396	0.00%
2023/11/29	1	65.50	3	65.57	65.50	-2	4,342	-0.05%
2023/11/28	5	64.90	0	0.00	65.10	5	4,353	0.11%
2023/11/21	1	64.20	3	64.50	64.10	-2	4,436	-0.05%
2023/11/15	1	63.70	2	63.70	63.70	-1	4,398	-0.02%
2023/11/14	0	0.00	14	63.80	63.70	-14	4,358	-0.32%
2023/11/09	2	64.00	0	0.00	64.00	2	4,355	0.05%
2023/11/08	1	64.50	0	0.00	64.30	1	4,333	0.02%
2023/11/07	2	63.40	0	0.00	63.40	2	4,293	0.05%
2023/11/06	1	63.60	0	0.00	64.60	1	4,229	0.02%
2023/11/02	8	63.10	5	63.12	63.10	3	4,161	0.07%
2023/11/01	19	62.69	0	0.00	62.40	19	4,091	0.46%
2023/10/25	8	70.50	0	0.00	70.70	8	4,103	0.19%
2023/10/24	10	70.60	18	71.53	70.50	-8	4,120	-0.19%
2023/10/16	8	70.00	0	0.00	69.90	8	4,098	0.20%
2023/10/13	0	0.00	1	71.90	71.70	-1	4,124	-0.02%
2023/10/11	0	0.00	2	71.05	71.20	-2	4,123	-0.05%
2023/10/06	1	70.60	0	0.00	70.00	1	4,156	0.02%
2023/10/05	0	0.00	8	70.50	71.00	-8	4,178	-0.19%
2023/10/02	2.3	68.80	2	69.35	69.10	0.3	4,167	0.01%
2023/09/28	0	0.00	1	69.60	69.20	-1	4,223	-0.02%
2023/09/27	8	69.00	0	0.00	69.40	8	4,276	0.19%
2023/09/21	0	0.00	13	70.34	70.00	-13	4,626	-0.28%
2023/09/20	11.3	71.06	0	0.00	70.90	11.3	4,615	0.24%
2023/09/19	1	73.00	0.5	73.02	73.00	0.5	4,529	0.01%
2023/09/18	0	0.00	1	72.99	72.30	-1	4,483	-0.02%
2023/09/15	0	0.00	1.3	71.94	71.90	-1.3	4,428	-0.03%
2023/09/14	2	71.70	6	71.60	71.80	-4	4,349	-0.09%
2023/09/13	4	71.50	2	71.94	71.70	2	4,260	0.05%
2023/09/12	0.5	72.00	7	71.20	70.40	-6.5	4,110	-0.16%
2023/09/11	2	68.20	1.3	68.50	67.90	0.7	3,817	0.02%
2023/09/08	1	69.00	7	68.40	68.30	-6	3,782	-0.16%
2023/09/07	1	68.80	36	68.98	68.30	-35	3,796	-0.92%
2023/09/06	30	67.93	0	0.00	68.00	30	3,658	0.82%
2023/09/05	2	67.80	13	67.68	67.80	-11	3,589	-0.31%
2023/08/31	0	0.00	2	66.30	66.30	-2	3,556	-0.06%
2023/08/30	1	66.10	1	66.00	65.90	0	3,579	0.00%
2023/08/29	0	0.00	1	64.90	65.40	-1	3,574	-0.03%
2023/08/28	4	65.50	0	0.00	64.40	4	3,572	0.11%
2023/08/24	0	0.00	1	65.10	64.80	-1	3,597	-0.03%
2023/08/23	0	0.00	1	64.40	64.50	-1	3,630	-0.03%
2023/08/22	1	63.70	1	64.20	63.90	0	3,721	0.00%
2023/08/21	0	0.00	1	64.20	64.10	-1	3,866	-0.03%
2023/08/18	0	0.00	1	65.00	63.90	-1	3,901	-0.03%
2023/08/17	4	64.15	0	0.00	64.50	4	3,928	0.10%
2023/08/16	0	0.00	3	63.97	64.50	-3	3,929	-0.08%
2023/08/14	1	61.70	0	0.00	61.90	1	3,906	0.03%
2023/08/11	2	63.40	0	0.00	62.80	2	3,924	0.05%
2023/08/10	2	63.20	0	0.00	63.30	2	3,934	0.05%
2023/08/04	1	63.60	0	0.00	63.30	1	3,897	0.03%
2023/08/02	0.3	63.80	0	0.00	64.00	0.3	3,880	0.01%
2023/07/31	3.3	64.80	2	64.70	64.50	1.3	3,913	0.03%
2023/07/28	2	66.30	2	65.70	66.00	0	3,870	0.00%
2023/07/24	0	0.00	1	64.00	63.60	-1	3,823	-0.03%
2023/07/21	1	63.40	2	64.10	64.40	-1	3,803	-0.03%
2023/07/19	1	62.90	0	0.00	62.90	1	3,724	0.03%
2023/07/18	0	0.00	3	64.20	64.60	-3	3,711	-0.08%
2023/07/17	0	0.00	2	63.70	64.10	-2	3,697	-0.05%
2023/07/14	0	0.00	3.2	63.97	63.60	-3.2	3,723	-0.09%
2023/07/13	2.4	63.83	7	64.30	63.30	-4.6	3,730	-0.12%
2023/07/12	1.2	62.67	0	0.00	62.90	1.2	3,709	0.03%
2023/07/07	0	0.00	3	60.60	60.60	-3	3,693	-0.08%
2023/07/06	3	61.80	0	0.00	61.70	3	3,673	0.08%
2023/07/03	8	66.00	0	0.00	65.90	8	3,373	0.24%
2023/06/29	4	67.38	13	67.22	65.80	-9	3,259	-0.28%
2023/06/28	5	65.38	0	0.00	65.50	5	3,103	0.16%
2023/06/26	4	64.65	0	0.00	64.60	4	3,075	0.13%
2023/06/19	6	65.32	0	0.00	65.40	6	3,115	0.19%
2023/06/13	0	0.00	5	66.20	66.30	-5	3,252	-0.15%
2023/06/09	1	65.30	13	65.43	65.40	-12	3,219	-0.37%
2023/06/07	5	64.50	1	64.60	64.50	4	3,259	0.12%
2023/06/05	1	65.40	1.4	65.36	65.40	-0.4	3,279	-0.01%
2023/06/01	2	64.80	3	64.70	64.70	-1	3,416	-0.03%
2023/05/29	0	0.00	1	64.20	64.40	-1	3,896	-0.03%
2023/05/26	11.1	64.67	2	64.40	64.10	9.1	3,999	0.23%
2023/05/25	3	64.60	6	64.55	64.60	-3	3,927	-0.08%
2023/05/24	5.2	62.59	0	0.00	62.70	5.2	3,816	0.14%
2023/05/23	7	62.80	1	63.20	63.40	6	3,802	0.16%
2023/05/18	1.1	62.66	4	62.73	62.50	-2.9	3,817	-0.08%
2023/05/17	2	62.65	5	62.80	62.60	-3	3,832	-0.08%
2023/05/16	0	0.00	2	62.50	62.50	-2	3,798	-0.05%
2023/05/15	2	61.60	1	61.60	61.70	1	3,781	0.03%
2023/05/12	4	61.43	11.1	61.17	61.80	-7.1	3,888	-0.18%
2023/05/11	2	61.05	3	61.63	60.80	-1	3,938	-0.03%
2023/05/10	0	0.00	1	62.00	62.20	-1	3,932	-0.03%
2023/05/09	0	0.00	1	62.00	61.70	-1	3,953	-0.03%
2023/05/08	4	61.55	6	61.95	61.60	-2	3,971	-0.05%
2023/05/05	3	63.00	2	62.95	62.50	1	4,006	0.02%
2023/05/04	1	62.70	4	62.20	62.20	-3	3,977	-0.08%
2023/05/03	5.1	62.85	9	62.42	62.50	-3.9	4,012	-0.10%
2023/05/02	0	0.00	2	60.40	60.60	-2	3,946	-0.05%
2023/04/27	2	59.10	1	59.90	59.70	1	3,982	0.03%
2023/04/26	2	58.70	0	0.00	58.80	2	3,982	0.05%
2023/04/24	3	59.40	0	0.00	59.90	3	3,977	0.08%
2023/04/21	2	60.20	2	59.90	59.80	0	3,965	0.00%
2023/04/20	1	60.60	5	60.60	60.50	-4	3,968	-0.10%
2023/04/19	1	61.60	0	0.00	61.40	1	3,951	0.03%
2023/04/18	1	61.90	1	62.00	61.40	0	3,944	0.00%
2023/04/17	1	61.70	0	0.00	61.60	1	3,932	0.03%
2023/04/12	0	0.00	2	61.00	61.10	-2	3,848	-0.05%
2023/04/10	1	60.80	0	0.00	60.80	1	3,833	0.03%
2023/04/06	0	0.00	2	60.80	61.00	-2	3,809	-0.05%
2023/03/30	0	0.00	4	61.08	61.10	-4	3,831	-0.10%
2023/03/28	0	0.00	2	60.50	60.30	-2	3,947	-0.05%
2023/03/27	2	61.90	3	61.53	61.30	-1	3,941	-0.03%
2023/03/23	2	61.40	0	0.00	61.50	2	3,967	0.05%
2023/03/22	1	60.60	2	60.60	61.00	-1	3,959	-0.03%
2023/03/21	1	60.80	0	0.00	60.80	1	4,037	0.02%
2023/03/20	2	60.00	3	60.10	60.20	-1	4,076	-0.02%
2023/03/17	4	59.65	2	59.10	59.50	2	4,114	0.05%
2023/03/16	19	59.48	4	59.63	59.30	15	4,099	0.37%
2023/03/15	2.5	61.00	4	60.80	60.70	-1.5	4,078	-0.04%
2023/03/14	0	0.00	5	61.56	61.00	-5	4,117	-0.12%
2023/03/13	15	61.07	9	60.94	61.80	6	4,171	0.14%
2023/03/10	0.5	62.00	2	62.00	61.60	-1.5	4,244	-0.04%
2023/03/08	1	62.40	0	0.00	62.80	1	4,351	0.02%
2023/03/07	8	62.94	3	62.83	62.30	5	4,460	0.11%
2023/03/06	8	62.65	5	62.28	62.40	3	4,434	0.07%
2023/03/03	7	62.30	3	62.20	62.00	4	4,488	0.09%
2023/03/02	11	62.61	7	62.29	62.70	4	4,582	0.09%
2023/03/01	8	60.51	22	60.76	61.00	-14	4,677	-0.30%
2023/02/24	2	59.55	2	59.50	59.70	0	4,599	0.00%
2023/02/22	0	0.00	1	58.20	58.10	-1	4,701	-0.02%
2023/02/21	2	59.25	0	0.00	59.00	2	4,795	0.04%
2023/02/17	1	58.90	5	59.00	58.80	-4	5,006	-0.08%
2023/02/16	19	58.73	0	0.00	58.50	19	5,127	0.37%
2023/02/15	1	58.80	1	58.90	59.00	0	5,358	0.00%
2023/02/13	1	58.30	0	0.00	58.50	1	5,537	0.02%
2023/02/10	8.2	59.51	2	58.60	58.10	6.2	5,676	0.11%
2023/02/09	1	59.00	3	58.63	59.30	-2	5,673	-0.04%
2023/02/06	12	58.71	0	0.00	58.70	12	5,979	0.20%
2023/02/03	0	0.00	1	59.60	59.70	-1	6,177	-0.02%
2023/02/02	0	0.00	19	58.59	59.10	-19	6,313	-0.30%
2023/02/01	0	0.00	21	58.29	58.50	-21	6,371	-0.33%
2023/01/31	1	58.10	0	0.00	57.50	1	6,330	0.02%
2023/01/13	2	57.20	0	0.00	56.40	2	6,329	0.03%
2023/01/12	0	0.00	4	57.00	57.20	-4	6,403	-0.06%
2023/01/09	0	0.00	2	57.40	57.10	-2	6,421	-0.03%
2023/01/06	5	56.86	7	57.10	57.00	-2	6,442	-0.03%
2022/12/29	3	55.80	0	0.00	55.80	3	6,559	0.05%
2022/12/28	2	55.30	0	0.00	55.30	2	6,635	0.03%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/21	0	0.00	4	56.18	55.90	-4	6,928	-0.06%
2022/12/14	0	0.00	15	57.70	57.80	-15	6,832	-0.22%
2022/12/13	5	58.50	1	57.60	57.40	4	6,803	0.06%
2022/12/12	2	56.90	1	58.00	57.60	1	6,701	0.01%
2022/12/09	10	57.80	1	57.90	57.80	9	6,669	0.13%
2022/12/07	2	57.40	0	0.00	57.20	2	6,615	0.03%
2022/12/06	1	57.60	6.1	57.80	57.20	-5.1	6,594	-0.08%
2022/12/05	3	57.97	0	0.00	57.80	3	6,615	0.05%
2022/12/02	3	58.33	0	0.00	58.30	3	6,686	0.04%
2022/12/01	1	58.20	35	58.03	58.00	-34	6,595	-0.52%
2022/11/29	8	56.95	11	56.69	56.70	-3	6,446	-0.05%
2022/11/28	10	57.60	1	57.40	57.40	9	6,312	0.14%
2022/11/25	5	57.84	5	58.30	57.80	0	6,251	0.00%
2022/11/24	16	57.49	5	58.10	58.20	11	6,154	0.18%
2022/11/23	17	58.27	8	58.50	58.20	9	5,985	0.15%
2022/11/22	24	56.48	2	56.60	56.70	22	5,716	0.38%
2022/11/18	6	56.40	0	0.00	55.50	6	5,542	0.11%
2022/11/17	2	56.00	2	56.70	56.90	0	5,371	0.00%
2022/11/16	7	55.77	2	55.70	55.70	5	5,318	0.09%
2022/11/15	0	0.00	2	55.90	55.80	-2	5,260	-0.04%
2022/11/14	6	55.50	12	55.29	55.60	-6	5,186	-0.12%
2022/11/11	0	0.00	11	54.75	54.50	-11	5,120	-0.21%
2022/11/10	9	53.17	0	0.00	53.00	9	4,940	0.18%
2022/11/09	8	54.00	455	54.04	54.10	-447	4,854	-9.21%	大賣/鉅額交易
2022/11/08	16	54.22	0	0.00	53.90	16	4,775	0.34%
2022/11/07	1	55.40	8	55.26	55.10	-7	4,676	-0.15%
2022/11/04	101	54.10	0	0.00	54.00	101	4,657	2.17%	大買/鉅額交易
2022/11/03	42	54.61	5.5	54.92	54.90	36.5	4,634	0.79%
2022/11/02	69	54.38	1	54.20	54.50	68	4,583	1.48%
2022/11/01	1	53.70	5	53.44	53.20	-4	4,436	-0.09%
2022/10/31	120.5	54.52	3	54.70	54.10	117.5	4,267	2.75%	大買/鉅額交易
2022/10/28	156	55.49	0	0.00	54.60	156	4,116	3.79%	大買/鉅額交易
2022/10/27	1	55.60	0	0.00	55.50	1	4,081	0.02%
2022/10/26	1	55.00	3	54.72	54.40	-2	4,173	-0.05%
2022/10/25	4	55.45	1	54.90	54.70	3	4,335	0.07%
2022/10/24	0	0.00	0.5	57.70	57.50	-0.5	4,658	-0.01%
2022/10/20	1.5	57.00	1	56.40	57.20	0.5	5,012	0.01%
2022/10/19	0	0.00	1	59.80	59.00	-1	5,105	-0.02%
2022/10/18	1	60.20	0	0.00	60.10	1	5,323	0.02%
2022/10/14	0	0.00	1	62.00	61.40	-1	5,661	-0.02%
2022/10/13	2	60.15	0	0.00	59.90	2	5,887	0.03%
2022/10/11	1	61.80	1	62.00	61.80	0	6,278	0.00%
2022/10/07	0	0.00	1	63.30	63.60	-1	6,313	-0.02%
2022/10/06	0	0.00	1	62.50	62.40	-1	6,288	-0.02%
2022/10/05	1	62.30	2	62.00	61.90	-1	6,273	-0.02%
2022/10/04	3	59.97	1	60.20	59.90	2	6,223	0.03%
2022/10/03	3	61.03	3	61.57	60.90	0	6,164	0.00%
2022/09/30	2	63.75	0	0.00	63.80	2	6,145	0.03%
2022/09/29	0	0.00	2	66.00	65.60	-2	6,167	-0.03%
2022/09/27	3	64.73	1	64.50	65.20	2	6,202	0.03%
2022/09/26	0	0.00	1	63.10	61.90	-1	6,185	-0.02%
2022/09/23	1	64.60	5	63.56	63.40	-4	6,295	-0.06%
2022/09/20	0	0.00	1	66.70	67.00	-1	6,752	-0.01%
2022/09/19	3	66.07	0	0.00	65.90	3	6,802	0.04%
2022/09/16	0	0.00	1	66.70	66.10	-1	6,856	-0.01%
2022/09/15	3	67.00	3	66.70	66.70	0	6,969	0.00%
2022/09/14	2	68.10	1	68.30	68.30	1	7,077	0.01%
2022/09/13	6	69.17	0	0.00	69.10	6	7,170	0.08%
2022/09/12	1	69.70	0	0.00	69.70	1	7,223	0.01%
2022/09/08	8	69.00	1	68.80	68.80	7	7,282	0.10%
2022/09/06	2	66.15	0	0.00	66.50	2	7,278	0.03%
2022/09/05	1	66.80	0	0.00	66.60	1	7,353	0.01%
2022/08/30	7	66.89	2	66.35	66.60	5	7,579	0.07%
2022/08/29	1	65.80	0	0.00	65.80	1	7,629	0.01%
2022/08/25	7	67.29	0	0.00	66.80	7	7,774	0.09%
2022/08/24	1	67.20	6	66.60	66.90	-5	7,806	-0.06%
2022/08/23	3	67.10	4	66.73	66.70	-1	7,850	-0.01%
2022/08/19	2	70.00	14	70.64	69.90	-12	7,904	-0.15%
2022/08/18	6	69.07	15	68.51	69.40	-9	8,013	-0.11%
2022/08/17	17	67.15	11	67.26	67.20	6	8,182	0.07%
2022/08/16	0	0.00	11	68.41	68.60	-11	8,279	-0.13%
2022/08/15	20	68.80	0	0.00	69.10	20	8,491	0.24%
2022/08/12	1	69.50	1	69.10	69.00	0	8,705	0.00%
2022/08/11	3	69.73	1	72.00	70.20	2	8,748	0.02%
2022/08/09	1	70.50	1	70.20	69.70	0	8,617	0.00%
2022/08/08	0	0.00	3	69.23	70.00	-3	8,597	-0.03%
2022/08/05	21	69.52	20	69.20	69.70	1	8,563	0.01%
2022/08/04	3	68.47	3	69.03	69.00	0	8,518	0.00%
2022/08/03	2	68.55	7	68.70	68.60	-5	8,453	-0.06%
2022/08/02	3	69.93	4	70.10	70.10	-1	8,399	-0.01%
2022/08/01	3	71.10	4	70.95	71.00	-1	8,329	-0.01%
2022/07/29	18	69.95	17	69.81	69.80	1	8,187	0.01%
2022/07/28	6	68.25	6	68.18	68.50	0	7,925	0.00%
2022/07/27	6	67.12	4	66.75	67.40	2	7,758	0.03%
2022/07/26	4.2	64.48	4	64.65	64.90	0.2	7,867	0.00%
2022/07/25	7	67.00	8	67.55	67.30	-1	7,869	-0.01%
2022/07/22	0	0.00	28	66.26	66.90	-28	7,719	-0.36%
2022/07/21	13	64.73	2	64.65	65.30	11	7,550	0.15%
2022/07/20	29	65.28	42	65.09	64.20	-13	7,507	-0.17%
2022/07/19	4	64.85	32	64.49	65.40	-28	7,307	-0.38%
2022/07/18	0	0.00	1	62.30	62.50	-1	7,032	-0.01%
2022/07/15	1	62.00	0	0.00	61.30	1	7,157	0.01%
2022/07/14	1	59.30	1	59.90	60.50	0	7,210	0.00%
2022/07/12	6	59.27	0	0.00	59.20	6	7,249	0.08%
2022/07/11	0	0.00	10.4	61.06	60.50	-10.4	7,311	-0.14%
2022/07/08	0	0.00	0.8	61.40	61.30	-0.8	7,550	-0.01%
2022/07/07	1	57.40	1	59.60	60.40	0	7,559	0.00%
2022/07/06	0	0.00	1	59.30	58.50	-1	7,551	-0.01%
2022/07/05	16	60.38	4	58.85	59.10	12	7,519	0.16%
2022/07/04	5	59.30	0	0.00	59.50	5	7,515	0.07%
2022/07/01	1	60.50	2	60.30	60.30	-1	7,626	-0.01%
2022/06/30	16	62.17	5	62.40	61.80	11	7,740	0.14%
2022/06/29	7	62.34	17	63.28	62.90	-10	7,647	-0.13%
2022/06/28	0	0.00	27.5	60.26	61.40	-27.5	7,381	-0.37%
2022/06/27	0	0.00	0.3	59.00	59.00	-0.3	7,233	0.00%
2022/06/24	5	57.10	0	0.00	57.10	5	7,179	0.07%
2022/06/23	10	56.30	2.9	56.20	56.60	7.2	7,130	0.10%
2022/06/22	4.5	59.28	2	58.70	58.80	2.5	6,997	0.04%
2022/06/21	0	0.00	5	62.60	62.40	-5	6,851	-0.07%
2022/06/20	10.8	62.17	2	60.85	60.20	8.8	6,741	0.13%
2022/06/17	1.6	62.61	35	62.44	62.90	-33.4	6,645	-0.50%
2022/06/16	35	63.65	43	63.02	62.40	-8	6,508	-0.12%
2022/06/15	0	0.00	10	63.40	63.90	-10	6,403	-0.16%
2022/06/14	36	62.31	36	63.10	63.20	0	6,341	0.00%
2022/06/13	0	0.00	18	62.98	64.00	-18	6,202	-0.29%
2022/06/10	0	0.00	10	64.00	64.00	-10	6,153	-0.16%
2022/06/09	2	63.60	1	63.30	63.10	1	6,073	0.02%
2022/06/08	0	0.00	11	62.80	63.10	-11	5,989	-0.18%
2022/06/07	2	62.15	15	61.75	62.20	-13	5,902	-0.22%
2022/06/06	5	60.98	6	60.70	60.40	-1	5,809	-0.02%
2022/06/02	23	62.33	1	61.70	61.30	22	5,794	0.38%
2022/06/01	5	61.60	0	0.00	62.00	5	5,680	0.09%
2022/05/30	6	61.02	0	0.00	61.00	6	5,626	0.11%
2022/05/27	2	61.50	0	0.00	61.10	2	5,544	0.04%
2022/05/26	36	61.20	50	61.43	61.00	-14	5,480	-0.26%
2022/05/25	23	60.70	19.5	60.68	60.60	3.5	5,322	0.07%
2022/05/24	1	60.40	11	60.74	60.80	-10	5,147	-0.19%
2022/05/23	6	59.50	2	60.05	60.00	4	4,944	0.08%
2022/05/20	23	59.15	39.5	58.85	59.30	-16.5	4,734	-0.35%
2022/05/19	5	56.10	2	57.45	57.90	3	4,500	0.07%
2022/05/18	0	0.00	2	56.00	56.20	-2	4,418	-0.05%
2022/05/16	6	54.67	3	55.30	54.70	3	4,462	0.07%
2022/05/12	1	55.10	1	55.10	55.10	0	4,434	0.00%
2022/05/11	2	55.45	1	55.80	55.80	1	4,429	0.02%
2022/05/10	0	0.00	2	56.20	56.70	-2	4,417	-0.05%
2022/05/09	2	55.75	1	56.50	55.40	1	4,452	0.02%
2022/05/06	2	57.25	0	0.00	57.50	2	4,419	0.05%
2022/05/05	0	0.00	1	58.30	58.70	-1	4,418	-0.02%
2022/05/04	14	58.06	10	57.40	57.60	4	4,313	0.09%
2022/05/03	0	0.00	15	57.93	58.10	-15	4,264	-0.35%
2022/04/29	4	56.43	7	56.23	55.90	-3	4,076	-0.07%
2022/04/28	1	58.10	1	57.00	58.10	0	3,956	0.00%
2022/04/27	2	55.35	2	55.65	56.10	0	3,904	0.00%
2022/04/26	1	57.10	2.2	57.15	57.90	-1.2	3,839	-0.03%
2022/04/25	0	0.00	6	56.58	56.50	-6	3,770	-0.16%
2022/04/22	4	58.00	1	57.70	57.90	3	3,714	0.08%
2022/04/21	2	57.80	6	57.70	58.00	-4	3,677	-0.11%
2022/04/20	1	56.00	2	56.00	56.40	-1	3,549	-0.03%
2022/04/18	3	55.27	1	55.90	54.80	2	3,509	0.06%
2022/04/15	0	0.00	2	55.20	55.60	-2	3,474	-0.06%
2022/04/14	14	55.55	18	55.84	55.30	-4	3,450	-0.12%
2022/04/13	7	54.31	8	54.34	54.20	-1	3,216	-0.03%
2022/04/12	0	0.00	4.5	53.07	53.40	-4.5	3,224	-0.14%
2022/04/11	10	52.30	4	52.70	51.90	6	3,348	0.18%
2022/04/08	6	53.57	1	53.40	53.90	5	3,345	0.15%
2022/04/07	6	54.23	13	54.11	53.60	-7	3,348	-0.21%
2022/04/06	9.2	54.53	2	54.85	55.30	7.2	3,239	0.22%
2022/03/31	0	0.00	1	51.80	52.10	-1	3,290	-0.03%
2022/03/30	2	52.25	1	52.20	52.10	1	3,491	0.03%
2022/03/29	0	0.00	1	52.10	51.90	-1	4,209	-0.02%
2022/03/28	1	51.80	0	0.00	51.70	1	4,668	0.02%
2022/03/18	0	0.00	4	51.60	52.00	-4	4,896	-0.08%
2022/03/17	6	51.80	0	0.00	51.80	6	4,917	0.12%
2022/03/16	5	51.38	1	51.40	51.20	4	4,927	0.08%
2022/03/14	1	51.70	0	0.00	51.70	1	5,045	0.02%
2022/03/11	1	51.40	0	0.00	51.40	1	5,135	0.02%
2022/03/10	1	51.80	0	0.00	51.90	1	5,154	0.02%
2022/03/09	0	0.00	1	50.70	51.20	-1	5,169	-0.02%
2022/03/08	3	50.77	2	51.20	50.00	1	5,240	0.02%
2022/03/07	0	0.00	7	51.61	51.20	-7	5,532	-0.13%
2022/03/03	5	51.96	3	52.10	52.10	2	5,638	0.04%
2022/03/02	1	52.30	2	52.60	52.40	-1	5,640	-0.02%
2022/03/01	1	52.70	1	52.70	52.90	0	5,672	0.00%
2022/02/25	9	52.12	1	52.10	52.30	8	5,733	0.14%
2022/02/24	4	52.18	0	0.00	51.90	4	5,792	0.07%
2022/02/23	2	53.50	1	53.70	53.50	1	5,809	0.02%
2022/02/22	7	53.66	0	0.00	53.60	7	5,971	0.12%
2022/02/18	1	54.60	1	54.70	54.70	0	6,706	0.00%
2022/02/17	2	54.70	11	54.65	54.50	-9	6,837	-0.13%
2022/02/16	1	54.20	0	0.00	53.90	1	6,954	0.01%
2022/02/15	1	53.00	0	0.00	52.50	1	6,932	0.01%
2022/02/14	2	52.60	4	52.50	52.40	-2	6,947	-0.03%
2022/02/11	7	53.49	0	0.00	53.40	7	6,958	0.10%
2022/02/10	0	0.00	1	53.70	54.10	-1	6,989	-0.01%
2022/02/09	8	53.78	0	0.00	53.90	8	7,000	0.11%
2022/02/08	2	55.05	0	0.00	55.00	2	6,971	0.03%
2022/02/07	0	0.00	3	54.80	54.90	-3	6,971	-0.04%
2022/01/26	3	52.80	10.1	52.59	53.20	-7.1	6,962	-0.10%
2022/01/25	1	53.20	4	53.43	52.90	-3	6,996	-0.04%
2022/01/24	1	54.30	1	53.50	54.50	0	7,022	0.00%
2022/01/21	3.2	53.64	1	53.70	54.70	2.2	7,177	0.03%
2022/01/19	1	54.30	2	54.20	54.30	-1	7,097	-0.01%
2022/01/17	2.1	54.70	0	0.00	54.90	2.1	7,060	0.03%
2022/01/14	3	54.30	1	54.20	54.30	2	7,032	0.03%
2022/01/13	6	55.80	1	56.00	55.80	5	6,992	0.07%
2022/01/12	3	55.00	2	55.35	55.30	1	6,898	0.01%
2022/01/11	3	54.30	0	0.00	54.20	3	6,829	0.04%
2022/01/10	1	55.50	0	0.00	55.60	1	6,776	0.01%
2022/01/07	4	55.25	3	55.07	55.00	1	6,737	0.01%
2022/01/06	5	56.80	0	0.00	56.50	5	6,650	0.08%
2022/01/05	7	57.60	12	57.33	57.30	-5	6,606	-0.08%
2022/01/04	2	58.15	20	57.94	57.70	-18	6,496	-0.28%
2022/01/03	8	56.05	0	0.00	56.00	8	6,300	0.13%
2021/12/30	2	56.80	1	57.30	56.70	1	6,236	0.02%
2021/12/29	5	56.80	3	56.90	57.00	2	6,182	0.03%
2021/12/28	7	57.53	3	57.90	57.20	4	6,122	0.07%
2021/12/24	15	57.43	22	57.23	56.90	-7	5,831	-0.12%
2021/12/23	32	59.63	24	58.72	58.40	8	5,626	0.14%
2021/12/22	11	57.43	24	57.11	58.00	-13	4,911	-0.26%
2021/12/20	1	54.40	1	54.70	54.70	0	4,387	0.00%
2021/12/17	1	54.30	1	54.10	54.20	0	4,356	0.00%
2021/12/15	0	0.00	1	52.70	52.70	-1	4,263	-0.02%
2021/12/14	1	52.30	1	53.20	51.90	0	4,246	0.00%
2021/12/10	0	0.00	4	53.60	54.00	-4	4,173	-0.10%
2021/12/09	8	54.11	8	54.13	53.60	0	4,164	0.00%
2021/12/08	2	54.95	6	54.92	54.80	-4	4,123	-0.10%
2021/12/07	11	53.77	7	54.56	54.40	4	4,049	0.10%
2021/12/06	7	53.66	0	0.00	53.50	7	3,944	0.18%
2021/12/03	2	53.80	0	0.00	53.70	2	3,928	0.05%
2021/12/02	17	53.98	1	53.70	53.60	16	3,890	0.41%
2021/12/01	5	54.88	14	54.89	55.10	-9	3,798	-0.24%
2021/11/30	11	53.53	0	0.00	52.80	11	3,467	0.32%
2021/11/29	1	52.10	7	51.49	52.10	-6	3,378	-0.18%
2021/11/26	13	52.81	2	52.70	52.00	11	3,320	0.33%
2021/11/25	5	54.26	7	54.33	53.60	-2	3,262	-0.06%
2021/11/24	6	53.48	1	53.30	53.60	5	3,213	0.16%
2021/11/23	26	54.16	6	54.50	53.70	20	3,138	0.64%
2021/11/22	2	55.15	0	0.00	55.10	2	3,042	0.07%
2021/11/19	20	56.18	16	55.99	55.50	4	2,957	0.14%
2021/11/18	11	57.65	43	57.39	57.30	-32	2,801	-1.14%
2021/11/17	20	55.52	13	55.82	56.10	7	2,335	0.30%
2021/11/16	8	53.46	3	53.40	53.60	5	2,031	0.25%
2021/11/15	2	51.90	2	52.85	53.50	0	1,902	0.00%
2021/11/11	2	50.10	0	0.00	50.10	2	1,772	0.11%
2021/11/10	6	50.10	1	50.20	50.50	5	1,758	0.28%
2021/11/09	6	49.67	0	0.00	49.70	6	1,743	0.34%
2021/11/08	1	50.00	0	0.00	50.00	1	1,708	0.06%
2021/11/05	5	50.12	0	0.00	50.00	5	1,711	0.29%
2021/11/04	0.5	50.40	0	0.00	50.30	0.5	1,707	0.03%
2021/11/03	6	50.35	0.3	50.50	50.30	5.7	1,778	0.32%
2021/11/02	3	50.60	0	0.00	50.40	3	1,821	0.16%
2021/11/01	7	51.63	1	51.80	51.90	6	1,836	0.33%
2021/10/29	2	52.15	2	51.90	51.50	0	1,822	0.00%
2021/10/28	1.1	50.58	0	0.00	50.80	1.1	1,693	0.06%
2021/10/27	1	51.10	2	51.10	51.00	-1	1,764	-0.06%
2021/10/21	3	50.80	1	50.80	51.20	2	2,443	0.08%
2021/10/19	1	50.90	0	0.00	50.70	1	2,514	0.04%
2021/10/18	1	50.30	0	0.00	50.40	1	2,520	0.04%
2021/10/08	0	0.00	1	50.80	50.80	-1	2,619	-0.04%
2021/10/06	4	49.63	1	49.75	49.65	3	2,729	0.11%
2021/10/05	1	49.30	0	0.00	50.10	1	2,735	0.04%
2021/09/29	1	50.20	0	0.00	50.80	1	2,758	0.04%
2021/09/24	5	51.80	1	51.70	51.50	4	2,814	0.14%
2021/09/22	1	50.40	0	0.00	50.70	1	2,900	0.03%
2021/09/17	0	0.00	1	50.50	51.40	-1	2,930	-0.03%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/09	0.1	51.80	0	0.00	51.90	0.1	3,041	0.00%
2021/09/08	0.3	50.70	0	0.00	50.60	0.3	3,043	0.01%
2021/09/06	2	51.40	1	51.40	51.40	1	3,038	0.03%
2021/09/02	0	0.00	1	52.70	52.30	-1	3,024	-0.03%
2021/09/01	0	0.00	1	51.90	52.30	-1	3,019	-0.03%
2021/08/31	0	0.00	1	51.70	52.00	-1	3,017	-0.03%
2021/08/30	1	52.70	2	52.80	52.80	-1	3,012	-0.03%
2021/08/26	0	0.00	3	51.60	51.60	-3	3,027	-0.10%
2021/08/25	0	0.00	1	51.60	51.80	-1	3,061	-0.03%
2021/08/23	1	50.70	1	50.00	50.70	0	3,057	0.00%
2021/08/19	0	0.00	1	49.00	49.00	-1	3,068	-0.03%
2021/08/18	3	48.72	3	48.23	49.70	0	3,078	0.00%
2021/08/17	2.3	49.61	4	49.71	49.05	-1.8	3,072	-0.06%
2021/08/16	3	50.53	1	51.00	50.50	2	3,060	0.07%
2021/08/13	2	51.40	5	51.18	50.80	-3	3,050	-0.10%
2021/08/12	3	52.40	0	0.00	51.40	3	3,055	0.10%
2021/08/11	1	53.10	0	0.00	52.20	1	3,064	0.03%
2021/08/09	9	54.14	1	53.40	53.40	8	3,103	0.26%
2021/08/06	1	59.00	5	58.90	59.20	-4	3,071	-0.13%
2021/08/05	2	59.90	0	0.00	59.90	2	3,050	0.07%
2021/08/03	5	59.00	1	59.10	59.10	4	3,032	0.13%
2021/08/02	5	60.34	0	0.00	60.50	5	2,965	0.17%
2021/07/30	8.2	61.56	5	62.36	61.50	3.2	2,886	0.11%
2021/07/29	8.5	61.39	7.2	62.96	60.40	1.3	2,757	0.05%
2021/07/28	0.2	59.31	1	58.90	60.00	-0.8	2,410	-0.03%
2021/07/27	1	58.50	0	0.00	58.40	1	2,344	0.04%
2021/07/26	1.3	59.72	1	59.20	59.70	0.3	2,337	0.01%
2021/07/23	0.2	58.20	1	58.10	58.10	-0.8	2,338	-0.03%
2021/07/21	1	55.10	2	55.30	55.30	-1	2,335	-0.04%
2021/07/20	0	0.00	12	56.48	56.40	-12	2,334	-0.51%
2021/07/15	1	58.70	0	0.00	58.40	1	2,458	0.04%
2021/07/14	5	58.80	1	58.30	59.50	4	2,481	0.16%
2021/07/13	2	57.35	1	57.30	57.40	1	2,406	0.04%
2021/07/12	0	0.00	2	56.40	56.70	-2	2,422	-0.08%
2021/07/09	2	56.60	10	56.30	56.60	-8	2,449	-0.33%
2021/07/06	1	56.90	0	0.00	56.90	1	2,540	0.04%
2021/07/05	1	56.80	1	57.40	57.40	0	2,572	0.00%
2021/07/02	2	57.00	1	57.20	57.00	1	2,582	0.04%
2021/07/01	3	56.20	0	0.00	56.00	3	2,584	0.12%
2021/06/30	1	56.60	4	56.63	57.00	-3	2,601	-0.12%
2021/06/29	2	55.85	0	0.00	55.50	2	2,602	0.08%
2021/06/25	0	0.00	20	55.50	55.20	-20	2,605	-0.77%
2021/06/24	22	55.08	0	0.00	54.70	22	2,604	0.84%
2021/06/23	0	0.00	2	54.05	54.50	-2	2,648	-0.08%
2021/06/22	1	52.40	0	0.00	52.70	1	2,760	0.04%
2021/06/18	0	0.00	1	53.40	54.10	-1	2,806	-0.04%
2021/06/17	1	52.80	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0	0.00	1	53.60	53.30	-1	3,098	-0.03%
2021/06/15	1	52.80	0	0.00	52.80	1	3,198	0.03%
2021/06/10	0	0.00	1	52.20	52.20	-1	3,295	-0.03%
2021/06/09	0	0.00	1	51.70	51.60	-1	3,380	-0.03%
2021/06/08	1	51.80	0	0.00	51.80	1	3,476	0.03%
2021/06/03	1	52.70	0	0.00	52.30	1	3,825	0.03%
2021/06/02	2.3	52.37	0	0.00	52.30	2.3	3,852	0.06%
2021/05/25	1	52.60	1	52.40	52.80	0	4,305	0.00%
2021/05/20	0	0.00	1	51.00	50.50	-1	4,730	-0.02%
2021/05/19	2	50.35	0	0.00	50.20	2	4,839	0.04%
2021/05/18	3	50.60	2	51.00	51.50	1	5,028	0.02%
2021/05/14	0	0.00	2	51.40	50.80	-2	5,529	-0.04%
2021/05/13	1.1	50.74	0	0.00	51.30	1.1	5,619	0.02%
2021/05/12	2	50.20	1	48.35	50.50	1	5,974	0.02%
2021/05/11	1	55.60	0	0.00	53.40	1	6,523	0.02%
2021/05/07	4	57.50	0	0.00	57.40	4	7,076	0.06%
2021/05/05	0	0.00	1	57.40	56.60	-1	7,444	-0.01%
2021/05/04	4	56.63	1	56.90	56.50	3	7,753	0.04%
2021/05/03	0	0.00	1	61.00	59.90	-1	7,874	-0.01%
2021/04/28	5	60.08	10	60.10	60.00	-5	8,044	-0.06%
2021/04/23	0	0.00	1	59.00	59.50	-1	8,950	-0.01%
2021/04/22	2	60.60	2	59.70	59.50	0	9,136	0.00%
2021/04/20	1	62.40	3	62.57	62.80	-2	9,662	-0.02%
2021/04/16	8	60.86	0	0.00	61.10	8	9,702	0.08%
2021/04/15	0	0.00	1	61.40	61.80	-1	9,705	-0.01%
2021/04/14	0	0.00	1	58.20	60.00	-1	9,741	-0.01%
2021/04/13	1.2	61.73	0	0.00	60.40	1.2	9,761	0.01%
2021/04/09	1	62.10	1	64.00	62.10	0	9,773	0.00%
2021/04/08	10	63.10	1	63.10	63.10	9	9,761	0.09%
2021/04/07	0.2	62.00	24	62.36	62.80	-23.8	9,847	-0.24%
2021/04/06	10	61.90	6	61.93	62.00	4	9,888	0.04%
2021/04/01	11.2	62.67	9	62.27	62.30	2.2	9,866	0.02%
2021/03/31	6	64.05	1	64.30	63.60	5	9,826	0.05%
2021/03/30	0	0.00	15	63.80	64.00	-15	9,797	-0.15%
2021/03/29	15	62.80	1	62.90	62.80	14	9,781	0.14%
2021/03/26	4	61.55	0	0.00	62.40	4	9,785	0.04%
2021/03/25	8	62.00	2	61.00	61.10	6	9,767	0.06%
2021/03/24	12	63.43	20	63.20	63.40	-8	9,730	-0.08%
2021/03/23	3	63.73	0	0.00	63.70	3	9,775	0.03%
2021/03/22	6	65.05	0	0.00	64.80	6	9,745	0.06%
2021/03/19	20	63.74	19	65.39	65.80	1	9,687	0.01%
2021/03/18	30	64.33	11	64.63	64.80	19	9,600	0.20%
2021/03/17	2	63.50	2	63.70	63.40	0	9,543	0.00%
2021/03/16	5	63.50	1	63.60	64.20	4	9,585	0.04%
2021/03/15	2	63.90	0	0.00	64.10	2	9,611	0.02%
2021/03/12	0	0.00	13	65.13	64.70	-13	9,597	-0.14%
2021/03/11	3	64.00	7	64.60	65.70	-4	9,602	-0.04%
2021/03/10	2	64.10	10	63.54	64.20	-8	9,550	-0.08%
2021/03/09	0	0.00	21	60.80	61.90	-21	9,537	-0.22%
2021/03/05	1	60.70	1	59.40	60.70	0	9,768	0.00%
2021/03/04	4	60.30	0	0.00	60.30	4	9,779	0.04%
2021/03/03	0	0.00	1	59.80	61.00	-1	9,755	-0.01%
2021/03/02	22	61.38	3	61.27	60.50	19	9,771	0.19%
2021/02/26	10.2	62.12	20	61.90	61.00	-9.8	9,731	-0.10%
2021/02/25	24.2	64.25	3	64.50	64.10	21.2	9,661	0.22%
2021/02/24	4	64.78	2	64.00	65.00	2	9,547	0.02%
2021/02/23	1	63.90	15	63.33	63.10	-14	9,452	-0.15%
2021/02/22	1	65.00	4	66.20	64.80	-3	9,440	-0.03%
2021/02/19	3	65.63	2	64.95	65.40	1	9,336	0.01%
2021/02/18	2	64.00	5.4	63.47	64.20	-3.4	9,277	-0.04%
2021/02/17	0.4	64.00	3	64.30	64.90	-2.6	9,156	-0.03%
2021/02/05	6	61.40	9	61.33	60.80	-3	8,941	-0.03%
2021/02/04	0	0.00	3	60.03	60.30	-3	8,638	-0.03%
2021/02/03	6	59.08	8	59.41	58.90	-2	8,623	-0.02%
2021/02/02	6	58.97	4	59.48	59.90	2	8,293	0.02%
2021/02/01	1	57.10	33	56.31	57.90	-32	7,781	-0.41%
2021/01/29	1	56.20	4	56.45	55.70	-3	7,690	-0.04%
2021/01/28	7	55.90	8	55.43	56.00	-1	7,533	-0.01%
2021/01/27	0	0.00	9	53.77	54.50	-9	7,387	-0.12%
2021/01/26	28	54.35	21	54.55	53.90	7	7,305	0.10%
2021/01/25	38	54.88	24	54.88	55.80	14	7,138	0.20%
2021/01/22	3	54.13	5	54.30	54.30	-2	7,269	-0.03%
2021/01/21	23	54.03	18	53.39	53.90	5	7,174	0.07%
2021/01/20	0	0.00	5	53.28	53.50	-5	7,055	-0.07%
2021/01/19	8	54.80	53	53.56	54.50	-45	6,859	-0.66%
2021/01/18	16	54.33	22	53.91	54.20	-6	6,599	-0.09%
2021/01/15	19	52.90	11	52.78	52.40	8	6,168	0.13%
2021/01/14	25	51.77	31	51.64	52.30	-6	6,031	-0.10%
2021/01/13	0	0.00	14	48.93	49.15	-14	5,572	-0.25%
2021/01/12	8	47.54	0	0.00	47.80	8	5,425	0.15%
2021/01/11	2	48.20	0	0.00	48.25	2	5,352	0.04%
2021/01/08	3	48.43	0	0.00	48.70	3	5,373	0.06%
2021/01/07	2	48.10	3	48.23	48.70	-1	5,446	-0.02%
2021/01/06	7	48.60	0	0.00	47.50	7	5,412	0.13%
2021/01/05	0	0.00	1	48.95	49.00	-1	5,344	-0.02%
2021/01/04	0	0.00	1	49.00	49.00	-1	5,346	-0.02%
2020/12/31	4	48.85	2	48.80	48.75	2	5,357	0.04%
2020/12/30	1	49.25	1	49.10	49.00	0	5,348	0.00%
2020/12/28	2	46.90	0	0.00	47.15	2	5,226	0.04%
2020/12/25	1	47.15	0	0.00	46.90	1	5,213	0.02%
2020/12/21	2	47.70	0	0.00	47.75	2	5,272	0.04%
2020/12/18	3	49.40	0	0.00	48.55	3	5,259	0.06%
2020/12/17	1	48.55	0	0.00	49.15	1	5,210	0.02%
2020/12/16	0	0.00	2	48.40	48.50	-2	5,207	-0.04%
2020/12/15	1	47.60	2	49.25	47.85	-1	5,235	-0.02%
2020/12/14	0	0.00	1	49.15	48.50	-1	5,193	-0.02%
2020/12/11	0	0.00	1	47.95	48.50	-1	5,192	-0.02%
2020/12/10	5	47.96	0	0.00	47.95	5	5,300	0.09%
2020/12/09	4	48.70	0	0.00	48.75	4	5,271	0.08%
2020/12/08	1	48.85	0	0.00	48.85	1	5,257	0.02%
2020/12/07	35	48.78	2	48.58	49.00	33	5,276	0.63%
2020/12/03	0	0.00	4	48.93	49.00	-4	5,292	-0.08%
2020/12/02	3	48.77	2	48.90	48.80	1	5,298	0.02%
2020/11/30	1	47.20	0	0.00	46.70	1	5,194	0.02%
2020/11/26	1	46.80	1	46.85	46.95	0	5,295	0.00%
2020/11/24	2	48.13	0	0.00	47.15	2	5,339	0.04%
2020/11/20	6	47.92	0	0.00	47.85	6	5,969	0.10%
2020/11/19	0	0.00	3	48.25	48.00	-3	6,280	-0.05%
2020/11/18	0	0.00	5	46.85	47.15	-5	6,249	-0.08%
2020/11/17	1	47.80	0	0.00	47.05	1	6,220	0.02%
2020/11/16	1	47.70	2	47.75	47.60	-1	6,230	-0.02%
2020/11/13	0	0.00	3	47.00	47.05	-3	6,161	-0.05%
2020/11/12	3	47.10	5	46.85	46.75	-2	6,162	-0.03%
2020/11/11	1	47.30	1	47.40	46.95	0	6,126	0.00%
2020/11/09	5	46.86	0	0.00	46.80	5	5,921	0.08%
2020/11/06	5	46.95	1	46.70	47.15	4	5,840	0.07%
2020/11/03	0	0.00	3	45.57	45.70	-3	5,484	-0.05%
2020/10/30	1	45.00	5	45.70	44.40	-4	5,310	-0.08%
2020/10/29	0	0.00	4	43.10	43.65	-4	5,029	-0.08%
2020/10/28	0	0.00	1	43.85	43.45	-1	5,112	-0.02%
2020/10/23	1	44.65	0	0.00	44.80	1	5,215	0.02%
2020/10/20	0	0.00	1	44.25	44.25	-1	5,212	-0.02%
2020/10/19	0	0.00	1	44.45	44.50	-1	5,241	-0.02%
2020/10/15	1	45.40	3	45.27	45.00	-2	5,344	-0.04%
2020/10/14	0	0.00	1	44.65	44.60	-1	5,391	-0.02%
2020/10/12	0	0.00	1	44.50	44.00	-1	5,589	-0.02%
2020/10/06	1	44.00	1	43.95	43.90	0	5,709	0.00%
2020/09/29	0	0.00	4	42.51	42.65	-4	5,923	-0.07%
2020/09/28	3	42.00	0	0.00	41.95	3	6,092	0.05%
2020/09/25	14	41.61	2	41.55	42.00	12	6,222	0.19%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/16	0	0.00	1	44.75	44.60	-1	6,286	-0.02%
2020/09/15	5	45.26	3	45.28	45.40	2	6,253	0.03%
2020/09/10	0	0.00	1	43.20	43.65	-1	6,151	-0.02%
2020/09/09	1	43.85	2	43.48	43.40	-1	6,100	-0.02%
2020/09/08	10	43.44	15	43.79	43.15	-5	6,056	-0.08%
2020/09/07	1	44.70	17	44.70	43.80	-16	5,985	-0.27%
2020/09/04	4	42.34	3	44.00	44.00	1	5,950	0.02%
2020/09/03	5	42.60	0	0.00	42.50	5	5,931	0.08%
2020/09/02	19	43.26	12	43.37	42.90	7	5,994	0.12%
2020/09/01	15	43.83	0	0.00	43.90	15	5,970	0.25%
2020/08/28	0	0.00	3	46.33	45.85	-3	5,923	-0.05%
2020/08/27	1	46.35	6	46.54	46.40	-5	5,964	-0.08%
2020/08/26	18	45.87	7	46.94	46.55	11	5,783	0.19%
2020/08/25	0	0.00	27	44.57	45.00	-27	5,292	-0.51%
2020/08/24	1	42.05	14	41.93	42.45	-13	4,943	-0.26%
2020/08/20	10	39.44	1	38.55	39.35	9	4,855	0.19%
2020/08/19	5	40.70	0	0.00	40.60	5	4,778	0.10%
2020/08/18	6	40.90	0	0.00	40.95	6	4,762	0.13%
2020/08/17	1	41.70	1	41.65	41.45	0	4,754	0.00%
2020/08/14	5	41.00	1	41.20	41.30	4	4,764	0.08%
2020/08/13	1	41.30	0	0.00	41.35	1	4,785	0.02%
2020/08/12	8	41.20	0	0.00	41.25	8	4,800	0.17%
2020/08/11	5	41.55	1	42.05	41.70	4	4,801	0.08%
2020/08/07	1	42.05	1	42.30	42.25	0	4,820	0.00%
2020/07/31	4	41.74	0	0.00	41.85	4	4,860	0.08%
2020/07/30	0	0.00	1	41.70	41.75	-1	4,821	-0.02%
2020/07/28	1	41.20	0	0.00	40.15	1	4,759	0.02%
2020/07/27	1	41.00	66	41.14	40.85	-65	4,806	-1.35%
2020/07/24	1	41.70	6	42.25	41.70	-5	4,789	-0.10%
2020/07/23	1	43.10	0	0.00	43.00	1	4,732	0.02%
2020/07/22	0	0.00	4	43.40	43.65	-4	4,701	-0.09%
2020/07/21	0	0.00	1	42.85	42.50	-1	4,640	-0.02%
2020/07/20	5	43.47	4	42.88	42.95	1	4,574	0.02%
2020/07/17	9	46.48	0	0.00	46.30	9	4,432	0.20%
2020/07/16	6	45.94	2	46.08	46.00	4	4,292	0.09%
2020/07/15	0	0.00	2	46.10	45.95	-2	4,248	-0.05%
2020/07/14	0	0.00	2	46.03	45.60	-2	4,313	-0.05%
2020/07/13	0	0.00	1	46.15	45.90	-1	4,271	-0.02%
2020/07/10	6	47.02	1	47.60	46.55	5	4,210	0.12%
2020/07/09	1	47.95	2	48.38	47.85	-1	4,137	-0.02%
2020/07/08	6	47.23	2	47.18	47.35	4	4,053	0.10%
2020/07/07	7	47.93	50	47.65	47.70	-43	3,978	-1.08%
2020/07/06	12	48.91	0	0.00	48.75	12	3,839	0.31%
2020/07/03	2	48.70	0	0.00	48.60	2	3,754	0.05%
2020/07/01	0	0.00	3	48.57	48.50	-3	3,760	-0.08%
2020/06/30	1	46.80	1	47.40	47.90	0	3,753	0.00%
2020/06/29	2	46.53	0	0.00	46.15	2	3,738	0.05%
2020/06/24	1	47.95	0	0.00	47.75	1	3,646	0.03%
2020/06/23	1	49.60	0	0.00	49.40	1	3,540	0.03%
2020/06/22	2	49.38	1	49.10	49.20	1	3,532	0.03%
2020/06/19	7	50.56	0	0.00	49.95	7	3,536	0.20%
2020/06/18	3	49.35	6	50.40	50.90	-3	3,480	-0.09%
2020/06/16	0	0.00	1	49.05	49.00	-1	3,443	-0.03%
2020/06/15	1	48.60	0	0.00	48.05	1	3,481	0.03%
2020/06/12	1	47.90	1	49.15	49.10	0	3,496	0.00%
2020/06/11	5	49.32	0	0.00	49.20	5	3,480	0.14%
2020/06/10	28	52.12	2	52.20	52.10	26	3,405	0.76%
2020/06/09	3	50.57	13	51.05	51.30	-10	3,344	-0.30%
2020/06/08	6	49.05	0	0.00	49.50	6	3,269	0.18%
2020/06/05	5	49.50	0	0.00	49.55	5	3,237	0.15%
2020/06/04	2	49.55	1	50.00	49.40	1	3,243	0.03%
2020/06/03	21	49.98	4	49.88	50.00	17	3,227	0.53%
2020/06/02	0	0.00	1	48.30	48.40	-1	3,117	-0.03%
2020/06/01	1	47.00	0	0.00	47.50	1	3,088	0.03%
2020/05/29	3	46.82	1	47.20	46.35	2	3,079	0.06%
2020/05/28	0	0.00	11	47.46	47.35	-11	3,094	-0.36%
2020/05/25	5	46.45	0	0.00	46.50	5	3,166	0.16%
2020/05/22	5	46.35	0	0.00	46.30	5	3,197	0.16%
2020/05/19	1	46.75	0	0.00	46.50	1	3,183	0.03%
2020/05/18	1	47.20	0	0.00	47.00	1	3,246	0.03%
2020/05/15	0	0.00	15	48.48	47.95	-15	3,274	-0.46%
2020/05/14	4	48.81	3	48.55	47.80	1	3,272	0.03%
2020/05/12	3	48.20	3	48.70	49.65	0	3,169	0.00%
2020/05/07	3	47.07	1	47.25	47.75	2	3,094	0.06%
2020/05/06	0	0.00	11	46.57	46.35	-11	3,107	-0.35%
2020/05/05	1	46.10	0	0.00	46.00	1	3,148	0.03%
2020/05/04	11	45.59	0	0.00	45.50	11	3,161	0.35%
2020/04/30	1	47.40	0	0.00	47.10	1	3,151	0.03%
2020/04/29	3	48.13	0	0.00	47.80	3	3,149	0.10%
2020/04/24	5	46.70	0	0.00	46.60	5	3,258	0.15%
2020/04/23	5	47.22	0	0.00	46.85	5	3,272	0.15%
2020/04/22	0	0.00	5	46.15	47.10	-5	3,271	-0.15%
2020/04/21	2	47.20	1	47.10	46.10	1	3,275	0.03%
2020/04/17	6	47.55	0	0.00	47.75	6	3,221	0.19%
2020/04/16	2	45.93	0	0.00	46.05	2	3,149	0.06%
2020/04/13	0	0.00	10	43.60	43.15	-10	3,170	-0.32%
2020/04/09	0	0.00	1	44.10	44.25	-1	3,222	-0.03%
2020/04/06	0	0.00	2	40.33	40.40	-2	3,131	-0.06%
2020/04/01	0	0.00	2	40.08	40.00	-2	3,106	-0.06%
2020/03/27	6	39.12	1	39.15	38.70	5	3,043	0.16%
2020/03/26	2	39.00	0	0.00	38.65	2	3,014	0.07%
2020/03/25	0	0.00	6	39.29	39.40	-6	3,008	-0.20%
2020/03/20	3	36.35	4	36.18	36.55	-1	2,945	-0.03%
2020/03/19	5	34.32	1	35.65	34.00	4	2,929	0.14%
2020/03/18	9	38.92	0	0.00	37.75	9	2,896	0.31%
2020/03/17	0	0.00	1	40.15	39.30	-1	2,899	-0.03%
2020/03/13	0	0.00	8	41.26	41.00	-8	2,914	-0.27%
2020/03/12	1	43.00	2	44.60	42.95	-1	2,885	-0.03%
2020/03/11	1	46.60	1	47.20	46.70	0	2,843	0.00%
2020/03/10	0	0.00	3	44.55	46.10	-3	2,833	-0.11%
2020/03/09	3	46.37	3	46.03	45.30	0	2,855	0.00%
2020/03/06	1	48.35	0	0.00	48.30	1	2,814	0.04%
2020/03/04	1	48.35	0	0.00	48.35	1	2,891	0.03%
2020/03/03	2	49.33	0	0.00	49.00	2	2,901	0.07%
2020/02/27	1	49.00	0	0.00	48.95	1	2,867	0.03%
2020/02/17	2	53.70	0	0.00	53.50	2	3,061	0.07%
2020/02/14	1	53.40	0	0.00	53.20	1	3,177	0.03%
2020/02/13	15	53.80	0	0.00	53.20	15	3,287	0.46%
2020/02/11	0	0.00	6	51.50	52.30	-6	3,417	-0.18%
2020/02/10	2	50.90	0	0.00	51.20	2	3,575	0.06%
2020/02/06	5	52.16	0	0.00	52.80	5	4,146	0.12%
2020/02/04	0	0.00	1	52.20	52.10	-1	4,586	-0.02%
2020/02/03	20	50.40	0	0.00	51.00	20	4,680	0.43%
2020/01/30	3	53.67	0	0.00	53.20	3	5,243	0.06%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/16	8	59.40	0	0.00	59.40	8	5,400	0.15%
2020/01/10	1	59.50	0	0.00	59.60	1	5,861	0.02%
2020/01/08	1	60.40	3	60.33	59.70	-2	6,020	-0.03%
2020/01/07	3	61.37	2	61.20	61.20	1	6,092	0.02%
2020/01/06	3	62.63	4	62.70	62.10	-1	6,167	-0.02%
2020/01/03	4	63.40	0	0.00	63.70	4	6,200	0.06%
2020/01/02	2	63.80	0	0.00	64.10	2	6,331	0.03%
2019/12/27	2	63.30	0	0.00	63.20	2	6,869	0.03%
2019/12/23	0	0.00	2	63.20	62.80	-2	7,328	-0.03%
2019/12/20	2	62.75	0	0.00	62.60	2	7,369	0.03%
2019/12/19	0	0.00	3	62.30	62.50	-3	7,607	-0.04%
2019/12/17	2	63.00	0	0.00	62.80	2	7,667	0.03%
2019/12/16	0	0.00	11	62.86	62.90	-11	7,693	-0.14%
2019/12/13	11	61.92	3	63.30	61.90	8	7,714	0.10%
2019/12/11	2	63.90	1	64.40	63.30	1	7,751	0.01%
2019/12/10	1	63.40	3	63.30	63.50	-2	7,871	-0.03%
2019/12/09	0	0.00	11	63.45	63.40	-11	8,005	-0.14%
2019/12/06	2	62.65	3	62.70	62.50	-1	8,147	-0.01%
2019/12/05	0	0.00	18	63.59	63.30	-18	8,208	-0.22%
2019/12/04	0	0.00	35	63.00	62.70	-35	8,454	-0.41%
2019/12/03	2	61.80	3	61.83	61.70	-1	8,485	-0.01%
2019/12/02	4	61.25	4	61.30	61.20	0	8,479	0.00%
2019/11/29	1	63.10	0	0.00	62.50	1	8,447	0.01%
2019/11/28	1	63.90	0	0.00	63.80	1	8,477	0.01%
2019/11/26	0	0.00	1	64.50	64.10	-1	8,509	-0.01%
2019/11/25	0	0.00	1	63.40	63.70	-1	8,510	-0.01%
2019/11/22	2	63.95	1	63.90	63.90	1	8,547	0.01%
2019/11/21	7	63.93	0	0.00	64.30	7	8,765	0.08%
2019/11/20	3	65.27	3	65.33	65.30	0	8,814	0.00%
2019/11/19	7	66.20	2	67.15	66.00	5	9,166	0.05%
2019/11/15	12	66.52	0	0.00	66.40	12	9,341	0.13%
2019/11/14	3	67.40	10	67.90	67.10	-7	9,384	-0.07%
2019/11/13	0	0.00	6	66.92	66.90	-6	9,347	-0.06%
2019/11/12	0	0.00	31	66.00	65.90	-31	9,479	-0.33%
2019/11/11	35	64.83	1	65.00	64.00	34	9,646	0.35%
2019/11/08	2	66.85	17	66.98	66.90	-15	9,641	-0.16%
2019/11/07	17	66.48	6	66.40	66.30	11	9,805	0.11%
2019/11/06	22	66.69	35	67.63	66.60	-13	9,818	-0.13%
2019/11/05	21	66.53	2	67.30	66.50	19	9,702	0.20%
2019/11/04	0	0.00	4	65.05	65.60	-4	9,686	-0.04%
2019/11/01	4	63.98	0	0.00	63.90	4	9,845	0.04%
2019/10/31	2	64.25	2	64.80	65.00	0	10,188	0.00%
2019/10/29	91	66.07	59	66.48	64.60	32	10,517	0.30%
2019/10/28	25	64.40	27	65.26	64.40	-2	10,022	-0.02%
2019/10/25	2	64.00	3	64.50	64.20	-1	9,933	-0.01%
2019/10/24	0	0.00	4	63.93	64.00	-4	9,892	-0.04%
2019/10/23	1	62.70	0	0.00	62.70	1	9,849	0.01%
2019/10/22	7	64.87	1	63.20	63.10	6	9,833	0.06%
2019/10/21	0	0.00	13	64.00	64.30	-13	9,599	-0.14%
2019/10/18	0	0.00	1	63.50	63.40	-1	9,584	-0.01%
2019/10/17	0	0.00	2	63.20	63.30	-2	9,579	-0.02%
2019/10/14	5	62.30	1	62.40	62.30	4	9,441	0.04%
2019/10/09	2	62.20	1	62.80	62.20	1	9,397	0.01%
2019/10/08	8	62.95	16	62.60	62.60	-8	9,464	-0.08%
2019/10/07	0	0.00	2	63.35	63.70	-2	9,548	-0.02%
2019/10/04	1	64.50	5	62.90	62.50	-4	9,463	-0.04%
2019/10/03	0	0.00	53	61.80	63.60	-53	9,263	-0.57%
2019/10/02	0	0.00	3	62.10	62.50	-3	9,151	-0.03%
2019/10/01	23	61.23	31	61.89	61.00	-8	8,990	-0.09%
2019/09/27	5	58.80	1	59.00	59.10	4	8,875	0.05%
2019/09/26	0	0.00	55	60.75	60.50	-55	8,827	-0.62%
2019/09/25	2	60.90	1	60.80	61.00	1	8,887	0.01%
2019/09/24	128	62.64	23	62.85	61.50	105	9,042	1.16%	大買/鉅額交易
2019/09/19	2	60.60	1	60.50	60.30	1	8,815	0.01%
2019/09/18	10	60.70	0	0.00	61.10	10	8,834	0.11%
2019/09/17	18	61.00	0	0.00	61.00	18	8,793	0.20%
2019/09/16	1	61.40	0	0.00	61.30	1	8,788	0.01%
2019/09/12	1	62.70	6	62.78	62.40	-5	8,809	-0.06%
2019/09/11	0	0.00	1	61.80	61.80	-1	8,800	-0.01%
2019/09/10	1	61.20	31	61.96	61.80	-30	8,753	-0.34%
2019/09/09	1	60.40	1	61.00	60.30	0	8,612	0.00%
2019/09/06	17	61.17	17	62.19	59.80	0	8,539	0.00%
2019/09/05	2	59.70	0	0.00	59.70	2	8,305	0.02%
2019/09/04	2	58.90	1	58.90	59.20	1	8,278	0.01%
2019/09/03	4	58.50	0	0.00	58.80	4	8,340	0.05%
2019/08/30	5	58.54	1	58.90	59.10	4	8,349	0.05%
2019/08/29	0	0.00	16	58.53	58.00	-16	8,373	-0.19%
2019/08/28	1	57.80	0	0.00	57.80	1	8,474	0.01%
2019/08/27	4	58.03	0	0.00	57.50	4	8,496	0.05%
2019/08/26	23	57.66	0	0.00	56.70	23	8,490	0.27%
2019/08/23	4	61.00	2	61.50	61.20	2	8,348	0.02%
2019/08/22	11	63.87	9	62.99	62.20	2	8,279	0.02%
2019/08/21	4	61.48	15	61.83	61.80	-11	7,926	-0.14%
2019/08/20	11	60.65	1	60.80	60.20	10	7,874	0.13%
2019/08/19	1	60.70	10	60.98	60.70	-9	7,874	-0.11%
2019/08/16	6	59.85	15	59.03	59.30	-9	7,800	-0.12%
2019/08/15	16	59.28	3	59.40	59.00	13	7,687	0.17%
2019/08/14	14	61.83	22	62.12	62.20	-8	7,419	-0.11%
2019/08/13	7	60.07	6	60.38	59.70	1	7,159	0.01%
2019/08/12	6	60.45	14	60.44	60.00	-8	7,064	-0.11%
2019/08/08	5	59.14	6	58.90	58.70	-1	6,838	-0.01%
2019/08/07	15	58.95	6	59.72	58.40	9	6,678	0.13%
2019/08/06	20	58.32	30	58.54	60.40	-10	6,522	-0.15%
2019/08/05	24	59.53	23	59.00	58.60	1	6,359	0.02%
2019/08/02	6	58.70	5	59.34	59.90	1	6,038	0.02%
2019/08/01	4	56.50	13	57.52	58.80	-9	5,477	-0.16%
2019/07/31	1	53.60	2	53.40	53.50	-1	5,012	-0.02%
2019/07/30	2	52.00	0	0.00	51.90	2	4,981	0.04%
2019/07/25	2	53.10	5	53.60	53.80	-3	5,065	-0.06%
2019/07/24	5	52.70	2	53.10	52.90	3	5,037	0.06%
2019/07/23	2	51.70	0	0.00	51.70	2	5,134	0.04%
2019/07/22	0	0.00	1	52.00	51.80	-1	5,137	-0.02%
2019/07/19	5	53.38	125	53.45	53.50	-120	5,151	-2.33%	大賣/鉅額交易
2019/07/18	25	53.69	1	54.80	53.00	24	5,120	0.47%
2019/07/17	11	55.20	0	0.00	55.10	11	5,077	0.22%
2019/07/16	1	55.70	1	56.30	55.80	0	5,016	0.00%
2019/07/15	17	55.83	6	55.80	55.70	11	4,967	0.22%
2019/07/12	67	55.87	1	56.20	56.20	66	4,950	1.33%
2019/07/11	40	56.75	101	56.88	56.80	-61	4,848	-1.26%	大賣/
2019/07/10	10	55.30	3	55.30	55.50	7	4,634	0.15%
2019/07/09	12	54.68	0	0.00	54.60	12	4,693	0.26%
2019/07/08	11	55.67	17	56.16	55.40	-6	4,791	-0.13%
2019/07/05	1	55.20	2	55.50	55.50	-1	4,967	-0.02%
2019/07/04	5	54.90	0	0.00	55.10	5	4,986	0.10%
2019/07/03	13	54.37	1	54.70	54.50	12	5,013	0.24%
2019/07/02	47	55.70	0	0.00	55.60	47	5,148	0.91%
2019/07/01	3	55.10	63	56.87	56.50	-60	5,152	-1.16%
2019/06/28	1	54.20	0	0.00	54.10	1	5,017	0.02%
2019/06/26	5	54.40	1	54.10	54.10	4	5,080	0.08%
2019/06/25	11	55.42	1	54.50	54.40	10	5,124	0.20%
2019/06/21	31	55.31	2	55.00	55.00	29	5,125	0.57%
2019/06/20	45	55.57	0	0.00	55.60	45	5,133	0.88%
2019/06/19	0	0.00	21	54.98	56.30	-21	5,108	-0.41%
2019/06/18	10	52.05	40	52.73	52.50	-30	4,982	-0.60%
2019/06/17	40	51.63	15	52.30	51.60	25	4,948	0.51%
2019/06/14	12	51.22	1	51.30	51.00	11	4,943	0.22%
2019/06/13	3	51.30	0	0.00	51.40	3	4,970	0.06%
2019/06/12	1	52.10	1	52.40	52.00	0	4,986	0.00%
2019/06/11	2	51.20	2	51.50	51.60	0	5,001	0.00%
2019/06/10	1	50.80	17	50.78	51.00	-16	4,974	-0.32%
2019/06/06	2	49.48	0	0.00	48.65	2	5,141	0.04%
2019/06/04	1	49.00	0	0.00	49.00	1	5,069	0.02%
2019/06/03	1	47.60	1	48.05	48.35	0	4,984	0.00%
2019/05/31	3	47.57	3	47.43	48.25	0	5,001	0.00%
2019/05/30	13	48.63	0	0.00	48.20	13	5,046	0.26%
2019/05/28	0	0.00	1	47.90	46.90	-1	5,004	-0.02%
2019/05/27	5	47.70	3	46.82	47.05	2	5,015	0.04%
2019/05/24	1	48.90	0	0.00	48.60	1	4,961	0.02%
2019/05/23	2	49.60	2	51.20	50.20	0	4,901	0.00%
2019/05/22	0	0.00	26	52.57	52.60	-26	4,959	-0.52%
2019/05/21	5	51.70	5	51.82	52.90	0	5,056	0.00%
2019/05/20	1	52.60	45	52.41	52.30	-44	5,167	-0.85%
2019/05/17	2	52.90	23	53.13	51.80	-21	5,326	-0.39%
2019/05/16	4	54.65	0	0.00	54.30	4	5,374	0.07%
2019/05/15	2	54.80	0	0.00	55.40	2	5,567	0.04%
2019/05/14	1	55.00	0	0.00	55.30	1	5,622	0.02%
2019/05/13	2	55.25	0	0.00	55.30	2	5,616	0.04%
2019/05/09	1	59.60	3	60.30	59.80	-2	5,460	-0.04%
2019/05/08	3	60.50	0	0.00	60.60	3	5,445	0.06%
2019/05/07	0	0.00	2	62.50	62.00	-2	5,413	-0.04%
2019/05/06	8	59.78	0	0.00	60.60	8	5,394	0.15%
2019/05/03	5	62.00	0	0.00	62.00	5	5,322	0.09%
2019/05/02	1	62.60	2	62.70	62.60	-1	5,275	-0.02%
2019/04/30	0	0.00	1	62.50	63.20	-1	5,230	-0.02%
2019/04/29	20	63.14	6	64.30	61.40	14	5,210	0.27%
2019/04/26	1	68.50	0	0.00	68.20	1	5,073	0.02%
2019/04/25	1	68.90	2	68.85	69.60	-1	5,137	-0.02%
2019/04/24	1	68.70	0	0.00	68.10	1	5,129	0.02%
2019/04/23	35	65.91	31	65.90	66.00	4	5,089	0.08%
2019/04/18	0	0.00	5	67.64	67.60	-5	5,206	-0.10%
2019/04/17	2	67.95	0	0.00	68.50	2	5,282	0.04%
2019/04/15	13	67.72	17	68.65	67.30	-4	5,255	-0.08%
2019/04/12	6	69.00	1	69.50	69.90	5	5,180	0.10%
2019/04/11	1	68.40	4	69.13	67.00	-3	5,076	-0.06%
2019/04/03	11	62.95	11	62.37	61.90	0	4,510	0.00%
2019/04/01	2	60.60	1	61.00	60.00	1	4,335	0.02%
2019/03/29	1	61.20	0	0.00	60.70	1	4,286	0.02%
2019/03/26	1	59.70	1	59.80	60.00	0	4,155	0.00%
2019/03/25	1	58.10	2	58.10	57.90	-1	4,125	-0.02%
2019/03/22	1	60.80	5	60.60	60.10	-4	4,051	-0.10%
2019/03/21	2	61.55	2	61.70	61.00	0	4,009	0.00%
2019/03/20	4	61.13	4	60.68	60.90	0	3,961	0.00%
2019/03/19	1	61.00	2	61.75	61.50	-1	3,908	-0.03%
2019/03/18	3	61.40	2	61.50	61.50	1	3,882	0.03%
2019/03/15	2	62.00	1	62.40	62.40	1	3,841	0.03%
2019/03/14	1	62.90	1	63.00	62.20	0	3,792	0.00%
2019/03/13	0	0.00	1	62.40	62.50	-1	3,775	-0.03%
2019/03/12	22	62.42	23	62.63	62.00	-1	3,727	-0.03%
2019/03/11	0	0.00	1	59.50	59.80	-1	3,536	-0.03%
2019/03/08	0	0.00	1	58.20	58.00	-1	3,562	-0.03%
2019/03/07	2	58.40	1	58.00	57.90	1	3,641	0.03%
2019/03/05	1	61.20	0	0.00	60.10	1	3,727	0.03%
2019/02/27	2	58.95	1	58.10	58.20	1	3,573	0.03%
2019/02/22	6	58.18	1	57.90	58.00	5	3,510	0.14%
2019/02/21	1	57.60	3	57.90	58.00	-2	3,517	-0.06%
2019/02/20	1	60.20	1	59.80	59.00	0	3,565	0.00%
2019/02/19	21	60.22	20	59.85	59.70	1	3,543	0.03%
2019/02/18	10	59.74	11	58.70	58.20	-1	3,484	-0.03%
2019/02/15	0	0.00	1	56.80	56.70	-1	3,413	-0.03%
2019/02/14	23	56.02	23	56.52	55.00	0	3,443	0.00%
2019/02/13	1	53.30	1	53.70	53.50	0	3,282	0.00%
2019/02/11	5	50.80	1	51.20	50.90	4	3,287	0.12%
2019/01/30	1	50.80	7	50.86	50.40	-6	3,265	-0.18%
2019/01/25	1	50.00	0	0.00	50.30	1	3,297	0.03%
2019/01/22	0	0.00	2	50.00	48.55	-2	3,339	-0.06%
2019/01/21	0	0.00	1	49.30	49.65	-1	3,335	-0.03%
2019/01/18	1	48.75	0	0.00	49.10	1	3,372	0.03%
2019/01/17	3	48.37	2	47.90	47.90	1	3,386	0.03%
2019/01/16	1	51.80	1	50.50	50.90	0	3,300	0.00%
2019/01/14	1	49.70	1	49.05	49.65	0	3,218	0.00%
2019/01/11	2	49.55	1	49.50	49.65	1	3,210	0.03%
2019/01/10	6	49.98	5	49.75	49.85	1	3,201	0.03%
2019/01/09	1	47.65	3	48.20	48.45	-2	3,096	-0.06%
2019/01/03	6	45.71	6	44.98	44.60	0	2,948	0.00%
2019/01/02	4	44.70	0	0.00	44.35	4	2,926	0.14%
2018/12/20	2	42.63	2	43.95	42.60	0	3,016	0.00%
2018/12/19	1	45.00	1	44.80	44.50	0	3,000	0.00%
2018/12/06	2	43.43	0	0.00	44.40	2	3,087	0.06%
2018/12/04	1	47.20	1	47.45	46.90	0	3,072	0.00%
2018/12/03	3	48.48	2	49.18	48.60	1	3,083	0.03%
2018/11/30	0	0.00	1	46.00	46.00	-1	3,069	-0.03%
2018/11/29	5	44.23	3	44.85	44.45	2	2,983	0.07%
2018/11/28	0	0.00	1	42.30	42.30	-1	2,850	-0.04%
2018/11/20	0	0.00	5	41.25	42.60	-5	2,804	-0.18%
2018/11/19	7	42.68	0	0.00	42.30	7	2,752	0.25%
2018/11/16	1	41.65	4	41.31	41.10	-3	2,609	-0.11%
2018/11/14	2	41.30	5	41.01	40.80	-3	2,490	-0.12%
2018/11/13	5	40.13	1	40.35	40.05	4	2,384	0.17%
2018/11/05	0	0.00	3	40.43	39.90	-3	2,094	-0.14%
2018/11/02	2	41.13	0	0.00	41.00	2	2,096	0.10%
2018/11/01	2	41.30	0	0.00	41.30	2	2,095	0.10%
2018/10/26	0	0.00	11	40.96	40.00	-11	2,203	-0.50%
2018/10/03	11	51.40	1	51.60	50.40	10	2,488	0.40%
2018/09/20	2	49.70	0	0.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	2	50.03	50.20	-2	2,482	-0.08%
2018/09/14	0	0.00	2	47.45	48.45	-2	2,438	-0.08%
2018/09/13	1	46.85	0	0.00	46.85	1	2,424	0.04%
2018/09/12	1	47.05	4	47.69	48.00	-3	2,438	-0.12%
2018/09/11	10	47.42	7	47.87	47.30	3	2,439	0.12%
2018/09/10	1	48.00	0	0.00	48.00	1	2,440	0.04%
2018/09/07	0	0.00	12	51.77	51.30	-12	2,415	-0.50%
2018/09/06	0	0.00	1	55.30	53.80	-1	2,382	-0.04%
2018/09/04	12	54.72	4	54.60	55.30	8	2,330	0.34%
2018/09/03	0	0.00	9	55.50	55.20	-9	2,309	-0.39%
2018/08/31	3	56.77	0	0.00	57.00	3	2,314	0.13%
2018/08/29	2	58.80	0	0.00	58.90	2	2,395	0.08%
2018/08/28	1	59.50	1	59.10	59.00	0	2,385	0.00%
2018/08/27	1	56.00	1	56.00	55.90	0	2,326	0.00%
2018/08/24	1	55.70	0	0.00	55.80	1	2,329	0.04%
2018/08/22	1	55.60	0	0.00	55.60	1	2,334	0.04%
2018/08/21	1	56.30	8	56.00	55.80	-7	2,325	-0.30%
2018/08/20	3	57.40	0	0.00	56.00	3	2,335	0.13%
2018/08/15	1	59.40	1	58.90	58.10	0	2,373	0.00%
2018/08/10	0	0.00	5	59.30	59.00	-5	2,402	-0.21%
2018/08/06	1	58.50	1	58.30	58.80	0	2,257	0.00%
2018/08/02	2	57.30	0	0.00	56.50	2	2,267	0.09%
2018/08/01	0	0.00	15	57.80	57.70	-15	2,247	-0.67%
2018/07/30	0	0.00	1	57.30	56.50	-1	2,214	-0.05%
2018/07/27	0	0.00	2	56.10	56.40	-2	2,182	-0.09%
2018/07/26	2	54.75	1	55.10	54.80	1	2,166	0.05%
2018/07/23	10	56.36	1	57.00	55.20	9	2,183	0.41%
2018/07/20	19	54.16	5	55.08	55.80	14	2,136	0.66%
2018/07/19	11	53.69	3	53.73	53.40	8	2,080	0.38%
2018/07/16	1	53.00	0	0.00	52.90	1	2,047	0.05%
2018/07/13	1	54.20	1	53.70	54.20	0	2,049	0.00%
2018/07/11	1	53.00	0	0.00	53.00	1	2,051	0.05%
2018/07/09	0	0.00	1	55.80	55.20	-1	2,049	-0.05%
2018/07/06	1	55.10	0	0.00	54.90	1	2,053	0.05%
2018/07/03	1	60.70	1	59.70	59.80	0	2,073	0.00%
2018/07/02	0	0.00	1	62.20	60.00	-1	2,065	-0.05%
2018/06/29	3	62.30	2	62.35	61.80	1	2,057	0.05%
2018/06/21	3	59.20	0	0.00	59.00	3	1,976	0.15%
2018/06/13	0	0.00	2	62.00	61.80	-2	2,054	-0.10%
2018/06/12	2	60.90	0	0.00	60.80	2	2,089	0.10%
2018/06/11	2	61.20	0	0.00	61.70	2	2,085	0.10%
2018/06/07	2	64.20	4	63.60	63.10	-2	2,104	-0.10%
2018/06/06	2	61.60	2	62.10	62.60	0	2,076	0.00%
2018/05/31	0	0.00	1	58.10	58.30	-1	2,071	-0.05%
2018/05/30	1	57.50	0	0.00	57.20	1	2,110	0.05%
2018/05/28	0	0.00	1	58.50	58.50	-1	2,205	-0.05%
2018/05/25	1	57.10	0	0.00	57.70	1	2,240	0.04%
2018/05/24	0	0.00	1	57.70	57.50	-1	2,353	-0.04%
2018/05/21	1	55.50	1	56.90	56.90	0	2,449	0.00%
2018/05/11	2	58.15	0	0.00	58.20	2	2,537	0.08%
2018/04/26	0	0.00	19	59.41	58.60	-19	2,895	-0.66%
2018/04/17	0	0.00	2	62.00	62.00	-2	3,406	-0.06%
2018/04/09	0	0.00	2	62.10	61.40	-2	4,111	-0.05%
2018/03/30	2	64.70	1	64.20	62.20	1	4,181	0.02%
2018/03/27	0	0.00	1	63.60	63.30	-1	4,155	-0.02%
2018/03/23	0	0.00	4	62.00	64.50	-4	4,164	-0.10%
2018/03/22	1	64.00	1	64.20	63.30	0	4,141	0.00%
2018/03/21	0	0.00	2	66.80	65.80	-2	4,126	-0.05%
2018/03/20	2	67.00	0	0.00	66.00	2	4,143	0.05%
2018/03/19	1	70.20	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	3	68.80	71.40	-3	4,144	-0.07%
2018/03/13	5	69.52	0	0.00	69.90	5	4,231	0.12%
2018/03/12	4	68.45	0	0.00	68.30	4	4,264	0.09%
2018/03/09	7	70.03	0	0.00	69.60	7	4,326	0.16%
2018/03/08	1	70.30	0	0.00	70.00	1	4,337	0.02%
2018/03/06	1	70.00	1	70.60	70.50	0	4,424	0.00%
2018/03/05	1	72.00	4	70.78	70.60	-3	4,465	-0.07%
2018/03/02	5	72.60	0	0.00	72.60	5	4,465	0.11%
2018/02/27	9	75.29	0	0.00	75.00	9	4,433	0.20%
2018/02/26	6	75.65	13	77.38	77.00	-7	4,453	-0.16%
2018/02/23	7	74.09	0	0.00	74.20	7	4,593	0.15%
2018/02/22	2	74.05	0	0.00	74.00	2	4,790	0.04%
2018/02/21	3	72.80	0	0.00	72.80	3	4,746	0.06%
2018/02/12	1	73.20	0	0.00	73.30	1	4,688	0.02%
2018/02/08	3	76.40	0	0.00	76.70	3	4,627	0.06%
2018/02/07	0	0.00	8	78.15	78.90	-8	4,601	-0.17%
2018/02/06	5	74.78	0	0.00	74.30	5	4,559	0.11%
2018/02/02	7	80.10	0	0.00	79.90	7	4,517	0.15%
2018/01/30	3	81.87	0	0.00	82.70	3	4,526	0.07%
2018/01/29	2	81.10	3	83.27	80.80	-1	4,492	-0.02%
2018/01/26	0	0.00	1	82.90	82.00	-1	4,449	-0.02%
2018/01/25	0	0.00	3	81.97	82.00	-3	4,443	-0.07%
2018/01/24	1	81.50	1	82.40	82.40	0	4,483	0.00%
2018/01/23	2	81.35	7	81.63	81.40	-5	4,510	-0.11%
2018/01/22	0	0.00	4	79.20	79.40	-4	4,511	-0.09%
2018/01/18	3	77.00	0	0.00	75.80	3	4,455	0.07%
2018/01/17	10	77.82	1	77.80	77.90	9	4,395	0.20%
2018/01/16	2	82.00	0	0.00	80.30	2	4,293	0.05%
2018/01/15	1	79.10	0	0.00	79.00	1	4,172	0.02%
2018/01/12	1	77.40	1	77.30	76.40	0	4,088	0.00%
2018/01/11	4	74.08	0	0.00	74.40	4	4,021	0.10%
2018/01/10	77	76.09	1	76.40	74.00	76	3,986	1.91%
2018/01/09	97	80.13	1	78.70	79.30	96	3,779	2.54%
2018/01/08	2	85.25	3	85.00	84.00	-1	3,662	-0.03%
2018/01/05	1	90.40	6	88.58	88.30	-5	3,612	-0.14%
2018/01/04	0	0.00	3	88.00	88.00	-3	3,514	-0.09%
2018/01/03	2	86.20	21	87.34	87.30	-19	3,549	-0.54%