致伸 (4915)-大展券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
87.7
漲跌
▼0.3
漲幅
-0.34%
成交量
6,511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:13:35(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－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	87.70	87.70	-1	5,205	-0.02%
2024/04/18	0	0.00	1	86.30	87.00	-1	4,989	-0.02%
2024/04/12	1	85.80	0	0.00	85.00	1	4,934	0.02%
2024/04/11	0	0.00	5	85.00	86.80	-5	4,916	-0.10%
2024/04/10	0	0.00	1	84.80	84.70	-1	4,936	-0.02%
2024/03/29	4	84.08	1	84.50	83.70	3	4,986	0.06%
2024/03/28	1	87.00	6	88.00	85.80	-5	4,785	-0.10%
2024/03/27	0	0.00	3	85.00	85.20	-3	4,614	-0.07%
2024/03/25	2	82.55	0	0.00	82.80	2	4,669	0.04%
2024/03/22	3	84.33	1	86.00	84.50	2	4,739	0.04%
2024/03/21	0	0.00	1	86.60	86.70	-1	4,831	-0.02%
2024/03/20	1	85.50	1	90.00	85.50	0	4,867	0.00%
2024/03/19	0	0.00	8	84.35	85.00	-8	4,775	-0.17%
2024/03/18	2	80.05	1	81.30	80.20	1	4,679	0.02%
2024/03/13	1	78.50	3	79.47	78.70	-2	4,524	-0.04%
2024/03/12	0	0.00	3	76.63	77.50	-3	4,410	-0.07%
2024/03/11	0	0.00	3	74.67	74.60	-3	4,378	-0.07%
2024/03/08	5	73.84	2	74.25	73.30	3	4,365	0.07%
2024/03/07	2	75.85	0	0.00	75.80	2	4,238	0.05%
2024/03/06	0	0.00	11	75.60	76.90	-11	4,203	-0.26%
2024/03/04	0	0.00	14	75.54	75.70	-14	4,155	-0.34%
2024/03/01	1	73.10	3	73.53	73.10	-2	4,067	-0.05%
2024/02/29	0	0.00	1	72.90	72.80	-1	4,014	-0.02%
2024/02/27	2	71.70	1	72.70	72.00	1	3,969	0.03%
2024/02/26	0	0.00	1	72.10	72.00	-1	3,924	-0.03%
2024/02/23	2	72.00	7	72.13	72.40	-5	3,887	-0.13%
2024/02/22	6	71.32	42	70.85	71.20	-36	3,832	-0.94%
2024/02/21	8	69.23	10	70.12	68.90	-2	3,686	-0.05%
2024/02/20	2	69.05	0	0.00	68.90	2	3,651	0.05%
2024/02/19	1	68.90	6	68.78	69.10	-5	3,650	-0.14%
2024/02/15	9	67.80	2	68.20	68.50	7	3,661	0.19%
2024/02/05	1	66.10	1	66.50	66.60	0	3,579	0.00%
2024/02/01	1	66.00	0	0.00	66.50	1	3,653	0.03%
2024/01/30	1	65.80	0	0.00	65.80	1	3,775	0.03%
2024/01/29	1	66.60	2	66.60	66.70	-1	3,831	-0.03%
2024/01/18	0	0.00	1	64.50	64.80	-1	4,279	-0.02%
2024/01/10	0	0.00	2	65.40	65.60	-2	4,427	-0.05%
2024/01/09	1	65.30	0	0.00	64.90	1	4,406	0.02%
2024/01/08	7	64.91	0	0.00	65.50	7	4,407	0.16%
2024/01/05	0	0.00	2	67.20	66.40	-2	4,324	-0.05%
2024/01/04	2	66.55	1	67.20	67.20	1	4,322	0.02%
2024/01/03	2	67.30	7	67.66	67.20	-5	4,297	-0.12%
2024/01/02	7	67.64	0	0.00	67.50	7	4,282	0.16%
2023/12/29	7	67.21	0	0.00	67.70	7	4,260	0.16%
2023/12/28	0	0.00	1	66.90	67.10	-1	4,221	-0.02%
2023/12/26	1	65.70	0	0.00	66.10	1	4,168	0.02%
2023/12/25	0	0.00	6	66.22	66.00	-6	4,151	-0.14%
2023/12/22	3	65.43	0	0.00	65.70	3	4,124	0.07%
2023/12/21	2	66.00	1	66.50	66.20	1	4,084	0.02%
2023/12/20	3	66.07	1	67.00	67.10	2	4,009	0.05%
2023/12/19	2	65.90	0	0.00	65.90	2	3,879	0.05%
2023/12/18	0	0.00	11	66.67	66.60	-11	3,773	-0.29%
2023/12/15	0	0.00	1	67.50	66.20	-1	3,702	-0.03%
2023/12/14	0	0.00	1.8	66.65	66.80	-1.8	3,588	-0.05%
2023/12/13	8	64.66	3	65.10	65.70	5	3,517	0.14%
2023/12/11	0	0.00	10	63.65	63.50	-10	3,570	-0.28%
2023/12/07	2	63.80	0	0.00	63.80	2	4,022	0.05%
2023/12/06	0.3	64.10	0	0.00	63.90	0.3	4,072	0.01%
2023/12/04	1	64.70	0	0.00	64.80	1	4,222	0.02%
2023/11/28	0	0.00	1	65.20	65.10	-1	4,353	-0.02%
2023/11/27	6	64.75	0	0.00	64.40	6	4,359	0.14%
2023/11/21	8	64.63	0	0.00	64.10	8	4,436	0.18%
2023/11/20	5	64.40	0	0.00	64.40	5	4,419	0.11%
2023/11/15	5.2	63.70	0	0.00	63.70	5.2	4,398	0.12%
2023/11/14	11	63.89	0	0.00	63.70	11	4,358	0.25%
2023/11/06	0	0.00	1	64.00	64.60	-1	4,229	-0.02%
2023/11/03	1	62.90	2	62.80	63.30	-1	4,184	-0.02%
2023/11/02	0	0.00	1	63.30	63.10	-1	4,161	-0.02%
2023/11/01	40.3	63.06	0	0.00	62.40	40.3	4,091	0.98%
2023/10/31	1	68.90	1	69.20	69.00	0	3,844	0.00%
2023/10/27	2	68.80	0	0.00	69.00	2	3,948	0.05%
2023/10/24	1	70.30	1	71.60	70.50	0	4,120	0.00%
2023/10/20	1	68.00	0	0.00	68.80	1	4,015	0.02%
2023/10/18	0	0.00	2	70.20	70.00	-2	4,099	-0.05%
2023/10/16	1	69.80	0	0.00	69.90	1	4,098	0.02%
2023/10/11	0	0.00	30	71.00	71.20	-30	4,123	-0.73%
2023/10/06	0	0.00	1	71.20	70.00	-1	4,156	-0.02%
2023/10/05	0	0.00	3	70.90	71.00	-3	4,178	-0.07%
2023/10/03	1	69.50	5	70.00	69.50	-4	4,146	-0.10%
2023/10/02	2	68.60	0	0.00	69.10	2	4,167	0.05%
2023/09/28	1	69.20	0	0.00	69.20	1	4,223	0.02%
2023/09/27	1	69.10	0	0.00	69.40	1	4,276	0.02%
2023/09/22	0	0.00	8	70.44	70.30	-8	4,495	-0.18%
2023/09/21	1	69.50	0	0.00	70.00	1	4,626	0.02%
2023/09/20	1	70.70	0	0.00	70.90	1	4,615	0.02%
2023/09/19	1	72.50	0	0.00	73.00	1	4,529	0.02%
2023/09/15	1	72.40	2	72.30	71.90	-1	4,428	-0.02%
2023/09/14	0	0.00	50	72.20	71.80	-50	4,349	-1.15%
2023/09/13	1	71.10	2	71.70	71.70	-1	4,260	-0.02%
2023/09/12	4	71.03	7.6	70.39	70.40	-3.6	4,110	-0.09%
2023/09/07	72	68.85	14	69.06	68.30	58	3,796	1.53%
2023/09/06	1	67.50	3	68.20	68.00	-2	3,658	-0.05%
2023/09/05	1	67.60	2	67.05	67.80	-1	3,589	-0.03%
2023/08/11	0	0.00	1	63.70	62.80	-1	3,924	-0.03%
2023/08/04	0.3	63.30	0	0.00	63.30	0.3	3,897	0.01%
2023/08/02	2	64.15	0	0.00	64.00	2	3,880	0.05%
2023/07/31	3	65.00	0	0.00	64.50	3	3,913	0.08%
2023/07/28	0	0.00	7	66.27	66.00	-7	3,870	-0.18%
2023/07/24	1	63.80	0	0.00	63.60	1	3,823	0.03%
2023/07/21	3	64.47	7	65.86	64.40	-4	3,803	-0.11%
2023/07/19	0	0.00	1	63.20	62.90	-1	3,724	-0.03%
2023/07/18	1	64.30	0	0.00	64.60	1	3,711	0.03%
2023/07/14	1	63.00	0	0.00	63.60	1	3,723	0.03%
2023/07/13	20	64.10	23	63.99	63.30	-3	3,730	-0.08%
2023/07/12	0	0.00	2	62.90	62.90	-2	3,709	-0.05%
2023/07/10	0	0.00	1	60.90	60.50	-1	3,681	-0.03%
2023/07/07	2	60.55	0	0.00	60.60	2	3,693	0.05%
2023/07/06	3.3	61.49	0	0.00	61.70	3.3	3,673	0.09%
2023/07/05	0	0.00	31	63.00	63.00	-31	3,596	-0.86%
2023/07/04	34	61.37	0	0.00	61.40	34	3,530	0.96%
2023/07/03	5	65.96	0	0.00	65.90	5	3,373	0.15%
2023/06/30	2	65.80	0	0.00	65.80	2	3,307	0.06%
2023/06/29	25	66.74	3	67.03	65.80	22	3,259	0.67%
2023/06/27	2	64.60	0	0.00	64.50	2	3,082	0.06%
2023/06/26	2	64.60	0	0.00	64.60	2	3,075	0.07%
2023/06/21	0	0.00	3	65.53	65.90	-3	3,081	-0.10%
2023/06/20	1	64.80	0	0.00	65.00	1	3,106	0.03%
2023/06/13	0	0.00	2	66.45	66.30	-2	3,252	-0.06%
2023/06/09	0	0.00	4	65.40	65.40	-4	3,219	-0.12%
2023/06/08	1	65.20	1	64.90	64.90	0	3,243	0.00%
2023/06/07	0	0.00	1	64.50	64.50	-1	3,259	-0.03%
2023/06/06	1	64.30	0	0.00	64.60	1	3,312	0.03%
2023/06/05	0	0.00	12	65.10	65.40	-12	3,279	-0.37%
2023/05/31	4	64.38	1	64.00	64.60	3	3,537	0.08%
2023/05/29	2	64.15	3	64.00	64.40	-1	3,896	-0.03%
2023/05/25	1	64.70	8	64.33	64.60	-7	3,927	-0.18%
2023/05/22	3	63.43	0	0.00	63.10	3	3,776	0.08%
2023/05/18	2	62.80	2	62.60	62.50	0	3,817	0.00%
2023/05/17	1	63.10	0	0.00	62.60	1	3,832	0.03%
2023/05/12	3	61.70	1	61.30	61.80	2	3,888	0.05%
2023/05/11	1	61.60	0	0.00	60.80	1	3,938	0.03%
2023/05/09	0	0.00	1	62.10	61.70	-1	3,953	-0.03%
2023/05/08	1	61.50	0	0.00	61.60	1	3,971	0.03%
2023/05/05	1	62.60	0	0.00	62.50	1	4,006	0.02%
2023/05/03	1	62.20	6	62.55	62.50	-5	4,012	-0.12%
2023/05/02	0	0.00	2	60.60	60.60	-2	3,946	-0.05%
2023/04/27	0	0.00	1	59.80	59.70	-1	3,982	-0.03%
2023/04/26	0	0.00	1	58.70	58.80	-1	3,982	-0.03%
2023/04/25	2	59.10	1	59.00	58.90	1	3,991	0.03%
2023/04/21	0	0.00	5	60.10	59.80	-5	3,965	-0.13%
2023/04/20	3	60.90	0	0.00	60.50	3	3,968	0.08%
2023/04/18	0	0.00	1	61.80	61.40	-1	3,944	-0.03%
2023/04/14	1	60.80	0	0.00	60.80	1	3,885	0.03%
2023/04/11	2	60.60	0	0.00	60.70	2	3,841	0.05%
2023/04/10	0	0.00	3	60.70	60.80	-3	3,833	-0.08%
2023/04/06	2	60.10	10	61.00	61.00	-8	3,809	-0.21%
2023/03/31	3	60.70	0	0.00	60.40	3	3,827	0.08%
2023/03/28	10	60.20	0	0.00	60.30	10	3,947	0.25%
2023/03/27	0	0.00	1	62.10	61.30	-1	3,941	-0.03%
2023/03/24	0	0.00	5	61.30	61.20	-5	3,943	-0.13%
2023/03/22	1	60.90	0	0.00	61.00	1	3,959	0.03%
2023/03/16	2	59.75	40	59.00	59.30	-38	4,099	-0.93%
2023/03/15	2	60.80	0	0.00	60.70	2	4,078	0.05%
2023/03/13	1	61.00	0	0.00	61.80	1	4,171	0.02%
2023/03/09	20	63.10	0	0.00	62.30	20	4,331	0.46%
2023/03/07	12	63.00	2	62.75	62.30	10	4,460	0.22%
2023/03/06	20	62.51	3	62.93	62.40	17	4,434	0.38%
2023/03/03	3	62.17	1	62.80	62.00	2	4,488	0.04%
2023/03/02	2	62.65	11	62.51	62.70	-9	4,582	-0.20%
2023/03/01	2	57.90	4	60.55	61.00	-2	4,677	-0.04%
2023/02/24	5	60.50	15	59.91	59.70	-10	4,599	-0.22%
2023/02/23	2	58.40	0	0.00	58.20	2	4,526	0.04%
2023/02/22	0	0.00	1	58.10	58.10	-1	4,701	-0.02%
2023/02/21	1	59.10	0	0.00	59.00	1	4,795	0.02%
2023/02/17	1	58.80	0	0.00	58.80	1	5,006	0.02%
2023/02/16	5	58.68	0	0.00	58.50	5	5,127	0.10%
2023/02/15	7	58.77	4	59.05	59.00	3	5,358	0.06%
2023/02/14	0	0.00	1	58.90	58.60	-1	5,444	-0.02%
2023/02/13	0	0.00	2	58.10	58.50	-2	5,537	-0.04%
2023/02/10	6	58.73	0	0.00	58.10	6	5,676	0.11%
2023/02/09	2	59.30	2	59.00	59.30	0	5,673	0.00%
2023/02/08	1	58.80	1	58.50	58.50	0	5,727	0.00%
2023/02/07	1	57.90	0	0.00	58.60	1	5,831	0.02%
2023/02/06	2	58.85	0	0.00	58.70	2	5,979	0.03%
2023/02/03	1	59.00	4	59.33	59.70	-3	6,177	-0.05%
2023/02/02	1	58.60	5	58.94	59.10	-4	6,313	-0.06%
2023/02/01	0	0.00	1	58.80	58.50	-1	6,371	-0.02%
2023/01/31	1	57.40	1	58.50	57.50	0	6,330	0.00%
2023/01/11	0	0.00	1	56.90	56.70	-1	6,406	-0.02%
2023/01/10	0	0.00	1	56.60	57.00	-1	6,435	-0.02%
2022/12/28	0	0.00	2	55.50	55.30	-2	6,635	-0.03%
2022/12/27	1	55.20	0	0.00	55.40	1	6,715	0.01%
2022/12/22	2	55.60	0	0.00	55.60	2	6,896	0.03%
2022/12/15	1	58.00	1	58.00	58.30	0	6,888	0.00%
2022/12/13	1	58.00	1	57.50	57.40	0	6,803	0.00%
2022/12/12	0	0.00	0.1	57.00	57.60	-0.1	6,701	0.00%
2022/12/08	1	57.40	0	0.00	57.70	1	6,649	0.02%
2022/12/07	0.1	57.40	0	0.00	57.20	0.1	6,615	0.00%
2022/12/06	1	57.60	0	0.00	57.20	1	6,594	0.02%
2022/12/05	11	57.98	5	58.00	57.80	6	6,615	0.09%
2022/12/02	0	0.00	22	58.27	58.30	-22	6,686	-0.33%
2022/12/01	8	58.09	2	58.40	58.00	6	6,595	0.09%
2022/11/30	0	0.00	3	57.33	57.70	-3	6,517	-0.05%
2022/11/29	27	56.65	1	56.60	56.70	26	6,446	0.40%
2022/11/28	1	57.50	0	0.00	57.40	1	6,312	0.02%
2022/11/25	4	58.10	35	57.65	57.80	-31	6,251	-0.50%
2022/11/24	27	57.63	15.1	57.65	58.20	11.9	6,154	0.19%
2022/11/23	28	58.26	58	58.24	58.20	-30	5,985	-0.50%
2022/11/22	22.1	56.98	2	57.10	56.70	20.1	5,716	0.35%
2022/11/21	20	56.10	0	0.00	56.20	20	5,601	0.36%
2022/11/18	6	56.47	12	56.20	55.50	-6	5,542	-0.11%
2022/11/17	6	55.93	0	0.00	56.90	6	5,371	0.11%
2022/11/16	4	55.45	9	55.66	55.70	-5	5,318	-0.09%
2022/11/15	13	55.48	1	55.60	55.80	12	5,260	0.23%
2022/11/14	12	55.45	1	55.60	55.60	11	5,186	0.21%
2022/11/11	0	0.00	1	55.00	54.50	-1	5,120	-0.02%
2022/11/10	0	0.00	0.1	53.30	53.00	-0.1	4,940	0.00%
2022/11/09	0	0.00	4	54.20	54.10	-4	4,854	-0.08%
2022/11/08	1	54.00	0	0.00	53.90	1	4,775	0.02%
2022/11/07	3	54.43	8	54.90	55.10	-5	4,676	-0.11%
2022/11/04	10	54.20	16.1	54.02	54.00	-6.1	4,657	-0.13%
2022/11/03	2	54.80	3	54.83	54.90	-1	4,634	-0.02%
2022/11/02	17.1	54.30	5	54.52	54.50	12.1	4,583	0.26%
2022/11/01	31.1	53.20	31	53.23	53.20	0.1	4,436	0.00%
2022/10/31	9	54.41	0.1	54.40	54.10	8.9	4,267	0.21%
2022/10/28	8.1	55.32	0	0.00	54.60	8.1	4,116	0.20%
2022/10/25	0	0.00	0.1	56.70	54.70	-0.1	4,335	0.00%
2022/10/21	0.1	57.10	0	0.00	56.60	0.1	4,890	0.00%
2022/10/18	0	0.00	0.1	60.80	60.10	-0.1	5,323	0.00%
2022/10/17	0.1	60.75	0	0.00	61.30	0.1	5,553	0.00%
2022/10/11	1	61.50	0.1	61.90	61.80	0.9	6,278	0.01%
2022/10/05	0.1	62.01	1	62.90	61.90	-0.9	6,273	-0.01%
2022/10/04	0	0.00	2	59.90	59.90	-2	6,223	-0.03%
2022/10/03	20	60.90	20	60.39	60.90	0	6,164	0.00%
2022/09/30	0	0.00	0.1	63.50	63.80	-0.1	6,145	0.00%
2022/09/29	0	0.00	1	66.00	65.60	-1	6,167	-0.02%
2022/09/28	1.1	65.19	0	0.00	64.20	1.1	6,213	0.02%
2022/09/27	0	0.00	3	63.93	65.20	-3	6,202	-0.05%
2022/09/26	0	0.00	0.1	62.30	61.90	-0.1	6,185	0.00%
2022/09/23	2	64.75	0.1	65.40	63.40	1.9	6,295	0.03%
2022/09/21	0.1	67.30	0	0.00	66.40	0.1	6,605	0.00%
2022/09/16	1.1	66.25	3	65.90	66.10	-1.9	6,856	-0.03%
2022/09/15	3	67.10	1	67.60	66.70	2	6,969	0.03%
2022/09/14	0	0.00	0.1	68.10	68.30	-0.1	7,077	0.00%
2022/09/12	3	68.80	0	0.00	69.70	3	7,223	0.04%
2022/09/08	0	0.00	8	68.75	68.80	-8	7,282	-0.11%
2022/09/07	0.1	67.20	0	0.00	66.90	0.1	7,243	0.00%
2022/09/06	0	0.00	0.1	66.20	66.50	-0.1	7,278	0.00%
2022/08/31	0	0.00	1	67.50	67.10	-1	7,540	-0.01%
2022/08/30	1	66.60	0	0.00	66.60	1	7,579	0.01%
2022/08/29	0.1	65.90	0	0.00	65.80	0.1	7,629	0.00%
2022/08/26	7	67.16	0	0.00	66.70	7	7,661	0.09%
2022/08/24	10	66.90	10	67.00	66.90	0	7,806	0.00%
2022/08/23	2	66.70	1	66.80	66.70	1	7,850	0.01%
2022/08/22	5	69.90	5.1	68.91	68.90	-0.1	7,861	0.00%
2022/08/19	0	0.00	2.1	70.23	69.90	-2.1	7,904	-0.03%
2022/08/18	0.1	67.30	3	68.47	69.40	-2.9	8,013	-0.04%
2022/08/17	3.1	66.66	0.1	67.80	67.20	3	8,182	0.04%
2022/08/16	0.1	69.50	1	69.40	68.60	-0.9	8,279	-0.01%
2022/08/12	3	69.17	0	0.00	69.00	3	8,705	0.03%
2022/08/11	2	69.60	4	70.10	70.20	-2	8,748	-0.02%
2022/08/09	2	69.90	1.1	70.84	69.70	0.9	8,617	0.01%
2022/08/05	1	69.20	2	69.65	69.70	-1	8,563	-0.01%
2022/08/04	0.1	69.00	0	0.00	69.00	0.1	8,518	0.00%
2022/08/03	1	68.50	0.1	68.60	68.60	0.9	8,453	0.01%
2022/08/02	0.1	69.90	0	0.00	70.10	0.1	8,399	0.00%
2022/08/01	2	69.90	16	71.34	71.00	-14	8,329	-0.17%
2022/07/29	2	70.60	2	71.45	69.80	0	8,187	0.00%
2022/07/28	1	67.90	5	68.74	68.50	-4	7,925	-0.05%
2022/07/27	0.1	66.30	3	66.37	67.40	-2.9	7,758	-0.04%
2022/07/26	4	65.10	0.1	64.90	64.90	3.9	7,867	0.05%
2022/07/25	3	67.73	9	67.93	67.30	-6	7,869	-0.08%
2022/07/22	3	66.50	5	66.86	66.90	-2	7,719	-0.03%
2022/07/21	0.1	64.40	0	0.00	65.30	0.1	7,550	0.00%
2022/07/20	4	65.18	4.1	65.74	64.20	-0.1	7,507	0.00%
2022/07/19	9	64.68	19	65.04	65.40	-10	7,307	-0.14%
2022/07/14	0	0.00	1	60.50	60.50	-1	7,210	-0.01%
2022/07/13	0.1	60.20	0	0.00	59.40	0.1	7,215	0.00%
2022/07/08	1	60.50	12	61.41	61.30	-11	7,550	-0.15%
2022/07/07	1	58.70	1.1	58.96	60.40	-0.1	7,559	0.00%
2022/07/06	3.1	59.03	5	59.82	58.50	-1.9	7,551	-0.03%
2022/07/05	4	58.40	3.1	60.77	59.10	0.9	7,519	0.01%
2022/07/04	3.2	59.81	100	59.15	59.50	-96.9	7,515	-1.29%
2022/07/01	2	61.40	53	60.41	60.30	-51	7,626	-0.67%
2022/06/30	10	61.80	0	0.00	61.80	10	7,740	0.13%
2022/06/29	157	61.96	13	63.42	62.90	144	7,647	1.88%	大買/鉅額交易
2022/06/28	1	61.00	6	61.07	61.40	-5	7,381	-0.07%
2022/06/27	0	0.00	2	58.60	59.00	-2	7,233	-0.03%
2022/06/24	1	57.90	1.1	57.14	57.10	-0.1	7,179	0.00%
2022/06/23	1.1	55.84	1	56.60	56.60	0.1	7,130	0.00%
2022/06/22	1	58.60	9	58.70	58.80	-8	6,997	-0.11%
2022/06/21	7	62.60	0	0.00	62.40	7	6,851	0.10%
2022/06/20	0	0.00	0.1	61.10	60.20	-0.1	6,741	0.00%
2022/06/17	1.1	63.36	2	63.10	62.90	-0.9	6,645	-0.01%
2022/06/16	4	63.30	3	63.13	62.40	1	6,508	0.02%
2022/06/15	1	63.80	0	0.00	63.90	1	6,403	0.02%
2022/06/14	2	63.25	0	0.00	63.20	2	6,341	0.03%
2022/06/13	0	0.00	5	63.26	64.00	-5	6,202	-0.08%
2022/06/10	3	63.10	5	63.58	64.00	-2	6,153	-0.03%
2022/06/09	2	63.40	0	0.00	63.10	2	6,073	0.03%
2022/06/08	2	62.00	1	62.10	63.10	1	5,989	0.02%
2022/06/07	1	62.40	4	61.55	62.20	-3	5,902	-0.05%
2022/06/06	0	0.00	2	60.70	60.40	-2	5,809	-0.03%
2022/06/01	2	61.60	152	61.11	62.00	-150	5,680	-2.64%	大賣/鉅額交易
2022/05/31	2	61.20	1	61.80	61.80	1	5,638	0.02%
2022/05/30	53	62.05	6	61.30	61.00	47	5,626	0.84%
2022/05/27	100	61.25	0	0.00	61.10	100	5,544	1.80%
2022/05/26	6	61.65	4	61.23	61.00	2	5,480	0.04%
2022/05/25	21	61.97	27	61.21	60.60	-6	5,322	-0.11%
2022/05/24	4	60.75	15	60.79	60.80	-11	5,147	-0.21%
2022/05/23	4	59.93	8	60.33	60.00	-4	4,944	-0.08%
2022/05/20	2	59.25	11	59.06	59.30	-9	4,734	-0.19%
2022/05/19	0	0.00	7	57.17	57.90	-7	4,500	-0.16%
2022/05/17	0	0.00	2	56.20	56.00	-2	4,431	-0.05%
2022/05/16	2	54.55	0	0.00	54.70	2	4,462	0.04%
2022/05/13	0	0.00	5	55.90	55.80	-5	4,427	-0.11%
2022/05/09	1	56.10	0	0.00	55.40	1	4,452	0.02%
2022/05/05	1	58.40	8	58.83	58.70	-7	4,418	-0.16%
2022/05/04	1	57.50	1	57.80	57.60	0	4,313	0.00%
2022/05/03	4	58.28	20	58.09	58.10	-16	4,264	-0.38%
2022/04/29	5	56.68	4	56.28	55.90	1	4,076	0.02%
2022/04/28	1	55.60	1	56.10	58.10	0	3,956	0.00%
2022/04/27	2	55.65	2	56.15	56.10	0	3,904	0.00%
2022/04/26	4	57.25	5	57.50	57.90	-1	3,839	-0.03%
2022/04/25	0	0.00	5	56.60	56.50	-5	3,770	-0.13%
2022/04/22	2	58.25	2	57.70	57.90	0	3,714	0.00%
2022/04/21	1	57.00	16	57.83	58.00	-15	3,677	-0.41%
2022/04/20	0	0.00	10	56.60	56.40	-10	3,549	-0.28%
2022/04/19	0	0.00	1	55.30	55.30	-1	3,499	-0.03%
2022/04/18	0	0.00	0.1	55.30	54.80	-0.1	3,509	0.00%
2022/04/15	3	55.67	3	55.23	55.60	0	3,474	0.00%
2022/04/14	12	55.58	6	55.88	55.30	6	3,450	0.17%
2022/04/13	5	54.30	4	54.33	54.20	1	3,216	0.03%
2022/04/12	1.1	52.91	4	53.23	53.40	-2.9	3,224	-0.09%
2022/04/11	2	52.70	0	0.00	51.90	2	3,348	0.06%
2022/04/08	2	53.45	0	0.00	53.90	2	3,345	0.06%
2022/04/07	4	53.95	0.2	54.60	53.60	3.9	3,348	0.11%
2022/04/06	3.2	54.59	6	54.38	55.30	-2.9	3,239	-0.09%
2022/03/21	0	0.00	21	51.90	51.90	-21	4,845	-0.43%
2022/03/17	1	51.80	1	51.80	51.80	0	4,917	0.00%
2022/03/11	1	51.40	0	0.00	51.40	1	5,135	0.02%
2022/03/04	1	52.40	0	0.00	52.10	1	5,588	0.02%
2022/03/03	5	51.96	1	52.10	52.10	4	5,638	0.07%
2022/02/24	2	52.65	2	53.10	51.90	0	5,792	0.00%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	4	53.93	1	55.00	53.60	3	5,971	0.05%
2022/02/21	2	54.40	0	0.00	54.40	2	6,396	0.03%
2022/02/18	1	54.30	0	0.00	54.70	1	6,706	0.01%
2022/02/17	1	54.30	2	54.70	54.50	-1	6,837	-0.01%
2022/02/16	1	53.90	52	54.26	53.90	-51	6,954	-0.73%
2022/02/15	1	52.70	100	52.86	52.50	-99	6,932	-1.43%
2022/02/11	2	53.55	0	0.00	53.40	2	6,958	0.03%
2022/02/09	2	53.40	0	0.00	53.90	2	7,000	0.03%
2022/02/08	50	55.10	0	0.00	55.00	50	6,971	0.72%
2022/02/07	0	0.00	2	54.50	54.90	-2	6,971	-0.03%
2022/01/25	1	53.30	1	53.20	52.90	0	6,996	0.00%
2022/01/24	1	53.50	1	54.40	54.50	0	7,022	0.00%
2022/01/21	7	53.76	1.1	54.68	54.70	5.9	7,177	0.08%
2022/01/20	3.1	54.75	3	55.20	55.20	0.1	7,121	0.00%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/14	4	54.55	6.2	54.22	54.30	-2.2	7,032	-0.03%
2022/01/13	1	56.10	0	0.00	55.80	1	6,992	0.01%
2022/01/12	2.1	54.52	2	55.20	55.30	0.1	6,898	0.00%
2022/01/11	1	54.50	0	0.00	54.20	1	6,829	0.01%
2022/01/10	1.1	56.00	5	55.70	55.60	-3.9	6,776	-0.06%
2022/01/07	1	56.00	2	55.20	55.00	-1	6,737	-0.01%
2022/01/06	1	56.50	0	0.00	56.50	1	6,650	0.02%
2022/01/05	0	0.00	1.3	57.85	57.30	-1.3	6,606	-0.02%
2022/01/04	11.1	58.00	90	57.25	57.70	-78.9	6,496	-1.21%
2022/01/03	0	0.00	2	56.00	56.00	-2	6,300	-0.03%
2021/12/30	41	57.43	0	0.00	56.70	41	6,236	0.66%
2021/12/29	3	57.00	2	56.80	57.00	1	6,182	0.02%
2021/12/28	46	58.14	2	58.20	57.20	44	6,122	0.72%
2021/12/27	21.1	57.70	11	57.75	57.70	10.1	5,954	0.17%
2021/12/24	9	57.46	6	56.90	56.90	3	5,831	0.05%
2021/12/23	95	58.80	23.2	60.21	58.40	71.8	5,626	1.28%
2021/12/22	45.1	57.83	29	57.10	58.00	16.1	4,911	0.33%
2021/12/21	1	55.00	2	55.10	54.80	-1	4,452	-0.02%
2021/12/20	0.1	54.60	1	54.70	54.70	-0.9	4,387	-0.02%
2021/12/17	1	54.20	10	54.27	54.20	-9	4,356	-0.21%
2021/12/16	0	0.00	5.1	53.50	53.70	-5.1	4,286	-0.12%
2021/12/15	11	52.69	1	53.20	52.70	10	4,263	0.23%
2021/12/14	5	52.40	0	0.00	51.90	5	4,246	0.12%
2021/12/13	2	53.45	0.1	53.60	53.40	1.9	4,192	0.05%
2021/12/10	0.1	53.90	0	0.00	54.00	0.1	4,173	0.00%
2021/12/09	3.1	53.82	0.3	54.13	53.60	2.8	4,164	0.07%
2021/12/08	3	54.70	0	0.00	54.80	3	4,123	0.07%
2021/12/07	4	54.60	61	54.36	54.40	-57	4,049	-1.41%
2021/12/06	2	53.60	10	53.20	53.50	-8	3,944	-0.20%
2021/12/03	1	53.70	0	0.00	53.70	1	3,928	0.03%
2021/12/02	4	53.78	0	0.00	53.60	4	3,890	0.10%
2021/12/01	15	54.71	75	54.85	55.10	-60	3,798	-1.58%
2021/11/30	0.2	53.40	0	0.00	52.80	0.2	3,467	0.00%
2021/11/29	0.1	51.60	2	51.40	52.10	-1.9	3,378	-0.06%
2021/11/26	2	52.20	2.2	52.80	52.00	-0.2	3,320	0.00%
2021/11/25	1	53.60	0	0.00	53.60	1	3,262	0.03%
2021/11/24	113.2	53.79	32.1	53.79	53.60	81.1	3,213	2.52%	大買/
2021/11/23	11.2	54.17	0.2	54.35	53.70	11	3,138	0.35%
2021/11/22	51.1	55.39	1.4	55.28	55.10	49.7	3,042	1.63%
2021/11/19	12.1	55.81	0	0.00	55.50	12.1	2,957	0.41%
2021/11/18	13.3	58.54	0	0.00	57.30	13.3	2,801	0.47%
2021/11/17	1	55.90	121	55.21	56.10	-120	2,335	-5.14%	大賣/鉅額交易
2021/11/16	2.1	53.52	51.2	53.75	53.60	-49.1	2,031	-2.42%
2021/11/15	131.1	53.00	33	53.45	53.50	98.1	1,902	5.16%	大買/
2021/11/12	0	0.00	4.1	50.37	50.30	-4.1	1,780	-0.23%
2021/11/11	63	50.58	0	0.00	50.10	63	1,772	3.55%
2021/11/10	50.2	50.24	0	0.00	50.50	50.2	1,758	2.86%
2021/11/09	3	49.70	0	0.00	49.70	3	1,743	0.17%
2021/11/05	1	49.90	0	0.00	50.00	1	1,711	0.06%
2021/11/04	2	50.20	0	0.00	50.30	2	1,707	0.12%
2021/11/02	2	51.35	10	51.70	50.40	-8	1,821	-0.44%
2021/11/01	10	51.70	0	0.00	51.90	10	1,836	0.54%
2021/10/29	2	52.25	0	0.00	51.50	2	1,822	0.11%
2021/10/28	1	50.80	0	0.00	50.80	1	1,693	0.06%
2021/10/27	2	51.05	0	0.00	51.00	2	1,764	0.11%
2021/10/19	0.1	51.00	0	0.00	50.70	0.1	2,514	0.00%
2021/09/07	0	0.00	0.2	51.65	51.10	-0.2	3,036	-0.01%
2021/09/06	0	0.00	0.8	51.52	51.40	-0.8	3,038	-0.03%
2021/08/31	1	51.60	0	0.00	52.00	1	3,017	0.03%
2021/08/27	1	52.10	1	52.60	52.10	0	3,013	0.00%
2021/08/19	2	49.05	0	0.00	49.00	2	3,068	0.07%
2021/08/18	1	48.30	0.5	48.20	49.70	0.5	3,078	0.02%
2021/08/17	1	50.20	1	49.30	49.05	0	3,072	0.00%
2021/08/13	1	50.90	0.7	51.20	50.80	0.4	3,050	0.01%
2021/08/12	1	52.10	1	52.34	51.40	0	3,055	0.00%
2021/08/10	1	52.60	4.9	53.17	52.50	-3.9	3,085	-0.13%
2021/08/09	7	54.21	2	53.65	53.40	5	3,103	0.16%
2021/08/06	0.5	59.10	0	0.00	59.20	0.5	3,071	0.02%
2021/08/05	0	0.00	0.1	60.20	59.90	-0.1	3,050	0.00%
2021/08/04	0.3	59.60	5.4	59.82	59.60	-5.1	3,035	-0.17%
2021/08/03	6	59.33	0.3	60.00	59.10	5.7	3,032	0.19%
2021/08/02	1	60.70	0	0.00	60.50	1	2,965	0.03%
2021/07/30	10	61.80	12	62.16	61.50	-2	2,886	-0.07%
2021/07/29	16	61.99	7	61.44	60.40	9	2,757	0.33%
2021/07/28	0	0.00	1	59.80	60.00	-1	2,410	-0.04%
2021/07/23	0	0.00	1	57.60	58.10	-1	2,338	-0.04%
2021/07/21	0	0.00	2	55.30	55.30	-2	2,335	-0.09%
2021/07/20	1	56.50	0	0.00	56.40	1	2,334	0.04%
2021/07/19	0	0.00	0.1	58.00	57.30	-0.1	2,354	0.00%
2021/07/14	2	59.50	1	59.00	59.50	1	2,481	0.04%
2021/07/13	0.1	58.10	0	0.00	57.40	0.1	2,406	0.00%
2021/07/09	1	56.60	0	0.00	56.60	1	2,449	0.04%
2021/07/02	1	56.80	1	57.50	57.00	0	2,582	0.00%
2021/07/01	1	56.00	5	56.40	56.00	-4	2,584	-0.15%
2021/06/30	5	56.50	2	56.80	57.00	3	2,601	0.12%
2021/06/28	0	0.00	3	55.90	56.70	-3	2,602	-0.12%
2021/06/25	2	55.60	4	55.63	55.20	-2	2,605	-0.08%
2021/06/24	1	55.10	0	0.00	54.70	1	2,604	0.04%
2021/06/23	1	54.30	1	54.60	54.50	0	2,648	0.00%
2021/06/18	4	53.45	0	0.00	54.10	4	2,806	0.14%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/07	1	52.80	1	52.00	52.40	0	3,609	0.00%
2021/06/02	1	53.00	4	53.20	52.30	-3	3,852	-0.08%
2021/05/28	1	52.90	0	0.00	53.20	1	3,953	0.03%
2021/05/26	4	52.95	0	0.00	52.60	4	4,173	0.10%
2021/05/25	0	0.00	1	52.00	52.80	-1	4,305	-0.02%
2021/05/21	0	0.00	3	50.90	51.00	-3	4,569	-0.07%
2021/05/20	1	50.20	0	0.00	50.50	1	4,730	0.02%
2021/05/19	2	50.40	0	0.00	50.20	2	4,839	0.04%
2021/05/18	2	49.60	3	51.63	51.50	-1	5,028	-0.02%
2021/05/12	1	50.00	1	50.40	50.50	0	5,974	0.00%
2021/05/10	1	56.50	1	57.90	56.30	0	6,778	0.00%
2021/05/07	1	57.50	2	57.70	57.40	-1	7,076	-0.01%
2021/05/06	1	56.50	0	0.00	56.60	1	7,306	0.01%
2021/04/29	0	0.00	1	61.30	60.90	-1	7,962	-0.01%
2021/04/28	0	0.00	2	60.50	60.00	-2	8,044	-0.02%
2021/04/26	1	59.60	2	59.80	59.90	-1	8,506	-0.01%
2021/04/22	1	59.50	0	0.00	59.50	1	9,136	0.01%
2021/04/21	1	61.50	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0.1	62.00	1	62.80	62.80	-0.9	9,662	-0.01%
2021/04/14	2	60.70	12	58.70	60.00	-10	9,741	-0.10%
2021/04/09	1	62.40	0	0.00	62.10	1	9,773	0.01%
2021/04/08	1	63.00	0	0.00	63.10	1	9,761	0.01%
2021/04/01	0	0.00	2	62.85	62.30	-2	9,866	-0.02%
2021/03/30	0	0.00	1	64.00	64.00	-1	9,797	-0.01%
2021/03/29	0	0.00	1	63.00	62.80	-1	9,781	-0.01%
2021/03/26	4	61.93	0	0.00	62.40	4	9,785	0.04%
2021/03/25	3	61.63	0	0.00	61.10	3	9,767	0.03%
2021/03/23	2	64.50	1	64.90	63.70	1	9,775	0.01%
2021/03/22	3	64.97	0	0.00	64.80	3	9,745	0.03%
2021/03/19	1	63.60	14	65.09	65.80	-13	9,687	-0.13%
2021/03/18	2	64.50	0	0.00	64.80	2	9,600	0.02%
2021/03/17	1	63.50	0	0.00	63.40	1	9,543	0.01%
2021/03/16	1	64.40	2	63.60	64.20	-1	9,585	-0.01%
2021/03/15	1	63.90	1	65.00	64.10	0	9,611	0.00%
2021/03/11	1	64.10	0	0.00	65.70	1	9,602	0.01%
2021/03/10	0	0.00	3	64.23	64.20	-3	9,550	-0.03%
2021/03/08	0	0.00	2	61.35	61.40	-2	9,758	-0.02%
2021/03/05	1	59.90	3	59.70	60.70	-2	9,768	-0.02%
2021/03/04	2	60.55	0	0.00	60.30	2	9,779	0.02%
2021/03/02	0	0.00	5	61.50	60.50	-5	9,771	-0.05%
2021/02/26	3	62.83	1	62.70	61.00	2	9,731	0.02%
2021/02/25	0	0.00	6	64.77	64.10	-6	9,661	-0.06%
2021/02/24	3	63.73	8	63.99	65.00	-5	9,547	-0.05%
2021/02/22	6	65.45	2	65.00	64.80	4	9,440	0.04%
2021/02/19	1	65.00	4	65.48	65.40	-3	9,336	-0.03%
2021/02/18	1	64.20	1	63.70	64.20	0	9,277	0.00%
2021/02/17	10	64.70	7	64.27	64.90	3	9,156	0.03%
2021/02/05	3	61.37	2	61.85	60.80	1	8,941	0.01%
2021/02/04	0	0.00	4	59.78	60.30	-4	8,638	-0.05%
2021/02/03	8	59.88	9.3	58.93	58.90	-1.3	8,623	-0.01%
2021/02/02	7	58.59	11	59.22	59.90	-4	8,293	-0.05%
2021/02/01	8.1	57.24	14	56.94	57.90	-5.9	7,781	-0.08%
2021/01/29	2	55.85	0	0.00	55.70	2	7,690	0.03%
2021/01/28	2	54.80	32	55.32	56.00	-30	7,533	-0.40%
2021/01/27	22	54.30	3	54.80	54.50	19	7,387	0.26%
2021/01/26	4.2	54.65	17	53.98	53.90	-12.8	7,305	-0.18%
2021/01/25	0	0.00	1	55.80	55.80	-1	7,138	-0.01%
2021/01/22	0	0.00	20	54.00	54.30	-20	7,269	-0.28%
2021/01/21	1	54.00	1	53.00	53.90	0	7,174	0.00%
2021/01/20	0	0.00	43	53.20	53.50	-43	7,055	-0.61%
2021/01/19	9	54.21	13.2	54.05	54.50	-4.2	6,859	-0.06%
2021/01/18	47	54.07	24	54.31	54.20	23	6,599	0.35%
2021/01/15	0	0.00	3	51.60	52.40	-3	6,168	-0.05%
2021/01/14	209	50.27	218	52.36	52.30	-9	6,031	-0.15%	大買/大賣/
2021/01/13	0	0.00	2	49.10	49.15	-2	5,572	-0.04%
2021/01/12	1	47.60	0	0.00	47.80	1	5,425	0.02%
2021/01/07	0	0.00	0.3	48.55	48.70	-0.3	5,446	0.00%
2021/01/06	1	47.70	0	0.00	47.50	1	5,412	0.02%
2020/12/31	0	0.00	2	49.00	48.75	-2	5,357	-0.04%
2020/12/30	8.2	49.14	1	48.80	49.00	7.2	5,348	0.13%
2020/12/25	3	47.00	0	0.00	46.90	3	5,213	0.06%
2020/12/21	2	47.80	0	0.00	47.75	2	5,272	0.04%
2020/12/17	0	0.00	1	48.90	49.15	-1	5,210	-0.02%
2020/12/16	1	48.30	0	0.00	48.50	1	5,207	0.02%
2020/12/15	4	48.21	0	0.00	47.85	4	5,235	0.08%
2020/12/14	0	0.00	1.1	48.49	48.50	-1.1	5,193	-0.02%
2020/12/11	1	47.75	3	48.38	48.50	-2	5,192	-0.04%
2020/12/10	0	0.00	5	47.95	47.95	-5	5,300	-0.09%
2020/12/09	3	49.00	0	0.00	48.75	3	5,271	0.06%
2020/12/08	1	48.90	12	48.88	48.85	-11	5,257	-0.21%
2020/12/04	2	48.80	0	0.00	48.50	2	5,253	0.04%
2020/12/02	22	48.59	5	48.62	48.80	17	5,298	0.32%
2020/11/30	1	47.00	0	0.00	46.70	1	5,194	0.02%
2020/11/26	5	46.84	0	0.00	46.95	5	5,295	0.09%
2020/11/25	0	0.00	2	47.40	47.25	-2	5,295	-0.04%
2020/11/24	2	48.05	2	48.35	47.15	0	5,339	0.00%
2020/11/20	2.3	47.82	1	48.05	47.85	1.3	5,969	0.02%
2020/11/19	3	48.03	5	48.05	48.00	-2	6,280	-0.03%
2020/11/18	2	47.15	2	46.83	47.15	0	6,249	0.00%
2020/11/17	1	47.05	0	0.00	47.05	1	6,220	0.02%
2020/11/16	5	47.61	1	47.70	47.60	4	6,230	0.06%
2020/11/13	0	0.00	2	47.05	47.05	-2	6,161	-0.03%
2020/11/11	2	47.43	1	47.30	46.95	1	6,126	0.02%
2020/11/10	6	46.78	0	0.00	46.85	6	5,999	0.10%
2020/11/09	1	46.55	2	47.03	46.80	-1	5,921	-0.02%
2020/11/06	1	47.00	10	47.50	47.15	-9	5,840	-0.15%
2020/11/05	0	0.00	43	46.82	46.65	-43	5,665	-0.76%
2020/11/04	20	45.35	0	0.00	45.45	20	5,552	0.36%
2020/11/03	4	45.60	2	45.75	45.70	2	5,484	0.04%
2020/11/02	3	44.75	10	44.93	45.25	-7	5,409	-0.13%
2020/10/30	8	44.84	9	44.75	44.40	-1	5,310	-0.02%
2020/10/29	1	43.75	0	0.00	43.65	1	5,029	0.02%
2020/10/26	1	44.75	0	0.00	44.65	1	5,205	0.02%
2020/10/22	4	44.50	0	0.00	44.70	4	5,215	0.08%
2020/10/21	1	44.15	0	0.00	44.25	1	5,173	0.02%
2020/10/20	5	44.35	0	0.00	44.25	5	5,212	0.10%
2020/10/19	0	0.00	20	44.30	44.50	-20	5,241	-0.38%
2020/10/16	7	44.69	0	0.00	44.05	7	5,293	0.13%
2020/10/15	0	0.00	26	45.11	45.00	-26	5,344	-0.49%
2020/10/14	0	0.00	20	44.60	44.60	-20	5,391	-0.37%
2020/10/13	2	44.18	0	0.00	44.05	2	5,530	0.04%
2020/10/08	0	0.00	1	44.40	44.25	-1	5,594	-0.02%
2020/10/07	20	43.90	2	44.08	43.85	18	5,633	0.32%
2020/10/06	21	43.80	0	0.00	43.90	21	5,709	0.37%
2020/10/05	0	0.00	20	43.00	43.00	-20	5,753	-0.35%
2020/09/30	20	42.74	0	0.00	42.75	20	5,834	0.34%
2020/09/25	0	0.00	1	41.65	42.00	-1	6,222	-0.02%
2020/09/22	0	0.00	4	43.73	43.40	-4	6,191	-0.06%
2020/09/21	2	43.18	0	0.00	43.00	2	6,186	0.03%
2020/09/17	4	44.54	0	0.00	44.60	4	6,310	0.06%
2020/09/16	37	44.85	11	45.70	44.60	26	6,286	0.41%
2020/09/15	0	0.00	12	45.58	45.40	-12	6,253	-0.19%
2020/09/14	1	44.05	1	44.05	44.05	0	6,179	0.00%
2020/09/11	1	42.75	0	0.00	42.85	1	6,184	0.02%
2020/09/08	6	43.69	0	0.00	43.15	6	6,056	0.10%
2020/09/07	12	43.85	0	0.00	43.80	12	5,985	0.20%
2020/09/04	0	0.00	1	43.75	44.00	-1	5,950	-0.02%
2020/09/03	1	42.65	0	0.00	42.50	1	5,931	0.02%
2020/09/02	1	43.00	0	0.00	42.90	1	5,994	0.02%
2020/09/01	1	44.00	0	0.00	43.90	1	5,970	0.02%
2020/08/28	10	45.75	1	46.60	45.85	9	5,923	0.15%
2020/08/27	0	0.00	1	46.70	46.40	-1	5,964	-0.02%
2020/08/26	12	46.94	13	47.18	46.55	-1	5,783	-0.02%
2020/08/25	3	43.60	7	44.55	45.00	-4	5,292	-0.08%
2020/08/20	0	0.00	1	40.00	39.35	-1	4,855	-0.02%
2020/08/19	1	40.80	0	0.00	40.60	1	4,778	0.02%
2020/08/17	1	41.45	0	0.00	41.45	1	4,754	0.02%
2020/08/14	1	41.15	0	0.00	41.30	1	4,764	0.02%
2020/08/12	1	41.30	1	41.35	41.25	0	4,800	0.00%
2020/08/11	1	41.65	0	0.00	41.70	1	4,801	0.02%
2020/08/10	0	0.00	1	42.55	42.20	-1	4,800	-0.02%
2020/08/06	4	41.93	0	0.00	41.90	4	4,902	0.08%
2020/08/05	0	0.00	4	42.31	42.15	-4	4,965	-0.08%
2020/08/03	0	0.00	2	41.50	41.50	-2	4,939	-0.04%
2020/07/30	6	41.43	0	0.00	41.75	6	4,821	0.12%
2020/07/29	2	40.48	0	0.00	40.35	2	4,748	0.04%
2020/07/28	2	40.65	0	0.00	40.15	2	4,759	0.04%
2020/07/23	1	43.20	1	43.70	43.00	0	4,732	0.00%
2020/07/22	1	43.60	1	43.05	43.65	0	4,701	0.00%
2020/07/21	4	42.64	0	0.00	42.50	4	4,640	0.09%
2020/07/20	2	43.23	0	0.00	42.95	2	4,574	0.04%
2020/07/17	0	0.00	3	46.45	46.30	-3	4,432	-0.07%
2020/07/14	3	45.92	5	46.00	45.60	-2	4,313	-0.05%
2020/07/13	2	45.73	0	0.00	45.90	2	4,271	0.05%
2020/07/10	1	46.55	0	0.00	46.55	1	4,210	0.02%
2020/07/09	0	0.00	1	48.15	47.85	-1	4,137	-0.02%
2020/07/07	11	48.61	0	0.00	47.70	11	3,978	0.28%
2020/07/06	10	48.64	28	48.74	48.75	-18	3,839	-0.47%
2020/07/03	10	48.75	1	48.90	48.60	9	3,754	0.24%
2020/06/30	11	47.44	1	47.80	47.90	10	3,753	0.27%
2020/06/29	2	46.40	0	0.00	46.15	2	3,738	0.05%
2020/06/24	21	48.42	0	0.00	47.75	21	3,646	0.58%
2020/06/19	3	49.93	15	50.61	49.95	-12	3,536	-0.34%
2020/06/18	0	0.00	1	50.70	50.90	-1	3,480	-0.03%
2020/06/17	5	48.65	0	0.00	48.80	5	3,430	0.15%
2020/06/16	1	48.70	0	0.00	49.00	1	3,443	0.03%
2020/06/12	11	49.10	3	47.50	49.10	8	3,496	0.23%
2020/06/11	5	50.21	1	49.55	49.20	4	3,480	0.11%
2020/06/10	3	52.07	10	52.06	52.10	-7	3,405	-0.21%
2020/06/09	1	51.20	3	51.37	51.30	-2	3,344	-0.06%
2020/06/08	0	0.00	5	49.30	49.50	-5	3,269	-0.15%
2020/06/05	0	0.00	2	49.60	49.55	-2	3,237	-0.06%
2020/06/03	1	50.00	7	49.91	50.00	-6	3,227	-0.19%
2020/06/02	1	48.30	1	48.30	48.40	0	3,117	0.00%
2020/06/01	4	46.93	3	47.45	47.50	1	3,088	0.03%
2020/05/22	1	46.30	0	0.00	46.30	1	3,197	0.03%
2020/05/19	1	46.65	0	0.00	46.50	1	3,183	0.03%
2020/05/18	2	47.30	0	0.00	47.00	2	3,246	0.06%
2020/05/15	1	47.95	0	0.00	47.95	1	3,274	0.03%
2020/05/14	1	49.40	0	0.00	47.80	1	3,272	0.03%
2020/05/13	0	0.00	2	49.83	50.40	-2	3,215	-0.06%
2020/05/12	0	0.00	3	48.95	49.65	-3	3,169	-0.09%
2020/05/08	3	47.82	0	0.00	47.65	3	3,110	0.10%
2020/05/05	1	46.00	0	0.00	46.00	1	3,148	0.03%
2020/05/04	3	45.53	0	0.00	45.50	3	3,161	0.09%
2020/04/30	3	47.30	0	0.00	47.10	3	3,151	0.10%
2020/04/29	2	48.10	0	0.00	47.80	2	3,149	0.06%
2020/04/28	1	47.60	5	47.65	47.80	-4	3,161	-0.13%
2020/04/23	5	47.10	0	0.00	46.85	5	3,272	0.15%
2020/04/22	0	0.00	1	45.70	47.10	-1	3,271	-0.03%
2020/04/21	0	0.00	3	46.20	46.10	-3	3,275	-0.09%
2020/04/17	0	0.00	6	47.73	47.75	-6	3,221	-0.19%
2020/04/16	0	0.00	1	45.55	46.05	-1	3,149	-0.03%
2020/04/15	3	44.73	3	44.78	44.45	0	3,145	0.00%
2020/04/14	1	43.70	0	0.00	44.00	1	3,159	0.03%
2020/04/09	6	43.80	2	43.70	44.25	4	3,222	0.12%
2020/04/07	10	42.05	1	41.80	42.40	9	3,174	0.28%
2020/04/06	0	0.00	1	40.35	40.40	-1	3,131	-0.03%
2020/04/01	1	39.00	1	40.10	40.00	0	3,106	0.00%
2020/03/27	2	38.98	1	38.70	38.70	1	3,043	0.03%
2020/03/26	0	0.00	171	38.65	38.65	-171	3,014	-5.67%	大賣/鉅額交易
2020/03/25	1	38.95	1	39.30	39.40	0	3,008	0.00%
2020/03/24	3	36.92	2	36.88	36.50	1	2,964	0.03%
2020/03/23	2	34.75	2	35.25	35.10	0	2,947	0.00%
2020/03/20	1	36.00	1	36.50	36.55	0	2,945	0.00%
2020/03/19	4	34.61	1	36.80	34.00	3	2,929	0.10%
2020/03/18	1	39.35	0	0.00	37.75	1	2,896	0.03%
2020/03/16	4	41.55	0	0.00	40.00	4	2,936	0.14%
2020/03/13	1	39.10	2	39.38	41.00	-1	2,914	-0.03%
2020/03/12	2	44.03	1	43.20	42.95	1	2,885	0.03%
2020/03/11	11	47.48	2	47.48	46.70	9	2,843	0.32%
2020/03/09	5	46.20	0	0.00	45.30	5	2,855	0.18%
2020/03/05	1	49.15	0	0.00	49.15	1	2,852	0.04%
2020/03/04	5	48.27	0	0.00	48.35	5	2,891	0.17%
2020/03/03	17	49.26	0	0.00	49.00	17	2,901	0.59%
2020/03/02	3	49.27	0	0.00	48.50	3	2,884	0.10%
2020/02/24	0	0.00	3	51.80	51.80	-3	2,903	-0.10%
2020/02/21	3	53.10	0	0.00	52.90	3	2,933	0.10%
2020/02/20	0	0.00	1	53.20	53.20	-1	2,964	-0.03%
2020/02/18	0	0.00	0.1	52.60	52.30	-0.1	2,953	0.00%
2020/02/17	3	53.37	0	0.00	53.50	3	3,061	0.10%
2020/02/13	2	53.65	0	0.00	53.20	2	3,287	0.06%
2020/02/12	0	0.00	1	52.50	52.80	-1	3,369	-0.03%
2020/02/11	0	0.00	1	51.70	52.30	-1	3,417	-0.03%
2020/02/10	1	51.30	15	51.20	51.20	-14	3,575	-0.39%
2020/02/06	1	51.80	1	52.80	52.80	0	4,146	0.00%
2020/02/05	0	0.00	10	51.90	52.10	-10	4,369	-0.23%
2020/02/04	5	52.10	10	52.10	52.10	-5	4,586	-0.11%
2020/02/03	0	0.00	1	49.50	51.00	-1	4,680	-0.02%
2020/01/30	1	53.20	1	53.40	53.20	0	5,243	0.00%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/17	11	59.36	0	0.00	59.50	11	5,318	0.21%
2020/01/16	13	59.45	0	0.00	59.40	13	5,400	0.24%
2020/01/15	40	60.08	0	0.00	59.80	40	5,465	0.73%
2020/01/10	16	59.35	0	0.00	59.60	16	5,861	0.27%
2020/01/09	20	60.00	0	0.00	59.70	20	5,932	0.34%
2020/01/08	15	60.26	0	0.00	59.70	15	6,020	0.25%
2020/01/07	31	62.20	0	0.00	61.20	31	6,092	0.51%
2020/01/06	10	62.10	1	62.30	62.10	9	6,167	0.15%
2020/01/03	1	64.30	0	0.00	63.70	1	6,200	0.02%
2020/01/02	1	63.70	5	64.00	64.10	-4	6,331	-0.06%
2019/12/31	0	0.00	2	63.20	63.40	-2	6,429	-0.03%
2019/12/30	0	0.00	1	63.40	63.30	-1	6,658	-0.02%
2019/12/27	0	0.00	2	63.20	63.20	-2	6,869	-0.03%
2019/12/26	0	0.00	27	63.03	63.10	-27	7,063	-0.38%
2019/12/23	0	0.00	4	62.80	62.80	-4	7,328	-0.05%
2019/12/20	6	63.15	0	0.00	62.60	6	7,369	0.08%
2019/12/19	0	0.00	1	62.80	62.50	-1	7,607	-0.01%
2019/12/18	0	0.00	1	63.00	62.40	-1	7,631	-0.01%
2019/12/17	7	62.89	1	62.90	62.80	6	7,667	0.08%
2019/12/16	49	62.36	11	62.60	62.90	38	7,693	0.49%
2019/12/13	40	62.16	0	0.00	61.90	40	7,714	0.52%
2019/12/11	1	64.40	2	63.75	63.30	-1	7,751	-0.01%
2019/12/09	1	63.00	2	63.55	63.40	-1	8,005	-0.01%
2019/12/05	0	0.00	1	63.50	63.30	-1	8,208	-0.01%
2019/12/03	3	61.67	1	62.20	61.70	2	8,485	0.02%
2019/12/02	1	61.30	0	0.00	61.20	1	8,479	0.01%
2019/11/29	1	63.60	0	0.00	62.50	1	8,447	0.01%
2019/11/28	0	0.00	1	64.00	63.80	-1	8,477	-0.01%
2019/11/26	2	64.40	1	64.10	64.10	1	8,509	0.01%
2019/11/25	0	0.00	1	63.30	63.70	-1	8,510	-0.01%
2019/11/22	0	0.00	1	63.90	63.90	-1	8,547	-0.01%
2019/11/21	2	64.10	2	64.60	64.30	0	8,765	0.00%
2019/11/20	2	65.35	0	0.00	65.30	2	8,814	0.02%
2019/11/19	0	0.00	2	66.80	66.00	-2	9,166	-0.02%
2019/11/18	1	67.00	0	0.00	66.70	1	9,281	0.01%
2019/11/15	2	66.75	21	66.81	66.40	-19	9,341	-0.20%
2019/11/14	5	67.64	4	67.70	67.10	1	9,384	0.01%
2019/11/13	1	66.80	6	66.93	66.90	-5	9,347	-0.05%
2019/11/12	6	65.85	3	66.17	65.90	3	9,479	0.03%
2019/11/11	13	64.75	11	64.60	64.00	2	9,646	0.02%
2019/11/08	4	66.55	3	66.77	66.90	1	9,641	0.01%
2019/11/07	13	66.13	1	66.50	66.30	12	9,805	0.12%
2019/11/06	4	67.00	1	67.70	66.60	3	9,818	0.03%
2019/11/05	4	66.50	7	66.66	66.50	-3	9,702	-0.03%
2019/11/04	12	65.52	6	65.80	65.60	6	9,686	0.06%
2019/11/01	3	63.97	0	0.00	63.90	3	9,845	0.03%
2019/10/31	0	0.00	2	64.85	65.00	-2	10,188	-0.02%
2019/10/30	6	63.97	2	64.50	63.90	4	10,575	0.04%
2019/10/29	16	65.01	157	67.00	64.60	-141	10,517	-1.34%	大賣/鉅額交易
2019/10/28	1	64.50	30	65.10	64.40	-29	10,022	-0.29%
2019/10/25	2	63.95	2	64.75	64.20	0	9,933	0.00%
2019/10/24	2	63.50	25	63.93	64.00	-23	9,892	-0.23%
2019/10/23	1	62.60	0	0.00	62.70	1	9,849	0.01%
2019/10/22	7	63.59	7	64.93	63.10	0	9,833	0.00%
2019/10/21	1	63.70	11	64.16	64.30	-10	9,599	-0.10%
2019/10/18	1	63.60	1	63.40	63.40	0	9,584	0.00%
2019/10/17	1	63.30	36	63.75	63.30	-35	9,579	-0.37%
2019/10/16	0	0.00	8	62.70	63.30	-8	9,571	-0.08%
2019/10/15	3	62.60	1	63.30	62.30	2	9,508	0.02%
2019/10/14	31	62.78	1	62.60	62.30	30	9,441	0.32%
2019/10/09	2	62.45	0	0.00	62.20	2	9,397	0.02%
2019/10/08	2.1	63.87	1	62.80	62.60	1.1	9,464	0.01%
2019/10/07	0	0.00	38	63.81	63.70	-38	9,548	-0.40%
2019/10/04	35	62.76	5	63.66	62.50	30	9,463	0.32%
2019/10/03	56	63.46	8.1	63.34	63.60	47.9	9,263	0.52%
2019/10/02	14	62.08	22	62.44	62.50	-8	9,151	-0.09%
2019/10/01	4	61.23	1	61.40	61.00	3	8,990	0.03%
2019/09/26	12	60.53	0	0.00	60.50	12	8,827	0.14%
2019/09/24	4	61.63	35	62.96	61.50	-31	9,042	-0.34%
2019/09/23	1	61.50	0	0.00	61.20	1	8,835	0.01%
2019/09/20	1	61.00	0	0.00	61.20	1	8,840	0.01%
2019/09/19	1	60.50	0	0.00	60.30	1	8,815	0.01%
2019/09/17	32	61.76	0.8	61.10	61.00	31.2	8,793	0.35%
2019/09/16	1.1	61.34	0.2	61.90	61.30	0.9	8,788	0.01%
2019/09/12	11	62.57	17	62.99	62.40	-6	8,809	-0.07%
2019/09/11	5	61.86	15	62.45	61.80	-10	8,800	-0.11%
2019/09/10	41	61.15	49	61.42	61.80	-8	8,753	-0.09%
2019/09/09	1	60.60	5	61.00	60.30	-4	8,612	-0.05%
2019/09/06	199	61.36	1	62.50	59.80	198	8,539	2.32%	大買/鉅額交易
2019/09/05	1	59.30	2	60.15	59.70	-1	8,305	-0.01%
2019/09/04	0	0.00	3	59.03	59.20	-3	8,278	-0.04%
2019/09/03	2	58.50	2	58.70	58.80	0	8,340	0.00%
2019/09/02	4	59.53	0	0.00	59.10	4	8,384	0.05%
2019/08/30	0	0.00	1	58.62	59.10	-1	8,349	-0.01%
2019/08/27	1	58.00	2	58.02	57.50	-1	8,496	-0.01%
2019/08/26	6	57.98	0.9	57.00	56.70	5.1	8,490	0.06%
2019/08/23	4	61.20	0	0.00	61.20	4	8,348	0.05%
2019/08/22	2	63.80	9	63.20	62.20	-7	8,279	-0.08%
2019/08/21	6	61.48	5	61.70	61.80	1	7,926	0.01%
2019/08/20	1	60.20	5	60.94	60.20	-4	7,874	-0.05%
2019/08/19	6	60.70	5	60.28	60.70	1	7,874	0.01%
2019/08/16	4	59.33	2	59.65	59.30	2	7,800	0.03%
2019/08/15	10.1	60.31	1	60.10	59.00	9.1	7,687	0.12%
2019/08/14	6	61.87	19.1	61.82	62.20	-13.1	7,419	-0.18%
2019/08/13	8	60.68	3	60.69	59.70	5	7,159	0.07%
2019/08/12	12	60.99	51	59.17	60.00	-39	7,064	-0.55%
2019/08/08	0	0.00	61	59.06	58.70	-61	6,838	-0.89%
2019/08/07	5	59.22	2	58.80	58.40	3	6,678	0.04%
2019/08/06	2	57.60	2	59.85	60.40	0	6,522	0.00%
2019/08/05	0	0.00	1	61.90	58.60	-1	6,359	-0.02%
2019/08/02	4	59.20	104	59.26	59.90	-100	6,038	-1.66%	大賣/
2019/08/01	24	58.03	29	58.47	58.80	-5	5,477	-0.09%
2019/07/31	11	53.23	6.1	53.55	53.50	4.9	5,012	0.10%
2019/07/30	6	51.72	0	0.00	51.90	6	4,981	0.12%
2019/07/29	0	0.00	1	53.60	53.40	-1	5,016	-0.02%
2019/07/26	0	0.00	138	53.15	53.30	-138	5,047	-2.73%	大賣/鉅額交易
2019/07/25	0	0.00	7.1	53.32	53.80	-7.1	5,065	-0.14%
2019/07/24	0	0.00	0.1	53.00	52.90	-0.1	5,037	0.00%
2019/07/23	0	0.00	2.1	51.85	51.70	-2.1	5,134	-0.04%
2019/07/22	2	52.05	0.2	52.10	51.80	1.8	5,137	0.04%
2019/07/19	2	53.35	0.2	53.80	53.50	1.8	5,151	0.04%
2019/07/18	8	53.58	0.1	53.50	53.00	7.9	5,120	0.15%
2019/07/17	3	54.90	0	0.00	55.10	3	5,077	0.06%
2019/07/16	1	56.30	0	0.00	55.80	1	5,016	0.02%
2019/07/15	1	55.80	0	0.00	55.70	1	4,967	0.02%
2019/07/12	1	56.10	0	0.00	56.20	1	4,950	0.02%
2019/07/11	0	0.00	8	56.56	56.80	-8	4,848	-0.16%
2019/07/09	1	54.60	2	55.80	54.60	-1	4,693	-0.02%
2019/07/08	6	55.57	0	0.00	55.40	6	4,791	0.13%
2019/07/05	2	55.30	0	0.00	55.50	2	4,967	0.04%
2019/07/04	1	54.70	2	55.05	55.10	-1	4,986	-0.02%
2019/07/03	3	54.37	0	0.00	54.50	3	5,013	0.06%
2019/07/02	4	56.15	1	55.60	55.60	3	5,148	0.06%
2019/07/01	1	55.20	1	56.30	56.50	0	5,152	0.00%
2019/06/28	50	54.38	0	0.00	54.10	50	5,017	1.00%
2019/06/26	1	54.10	0	0.00	54.10	1	5,080	0.02%
2019/06/25	0	0.00	1	55.20	54.40	-1	5,124	-0.02%
2019/06/20	88	55.71	0	0.00	55.60	88	5,133	1.71%
2019/06/19	1	53.50	1	56.20	56.30	0	5,108	0.00%
2019/06/14	0	0.00	0	53.80	51.00	0	4,943	0.00%
2019/06/11	0	51.60	1	51.20	51.60	-1	5,001	-0.02%
2019/06/10	0	0.00	56	50.68	51.00	-56	4,974	-1.13%
2019/06/06	0	0.00	10	48.78	48.65	-10	5,141	-0.19%
2019/06/05	6	49.33	10	50.40	49.50	-4	5,133	-0.08%
2019/06/04	21	49.15	0	0.00	49.00	21	5,069	0.41%
2019/05/27	0	0.00	220	45.82	47.05	-220	5,015	-4.39%	大賣/鉅額交易
2019/05/24	44	48.60	24	50.38	48.60	20	4,961	0.40%
2019/05/23	80	50.20	1	49.90	50.20	79	4,901	1.61%
2019/05/21	1	52.00	0	0.00	52.90	1	5,056	0.02%
2019/05/20	0	0.00	130	52.26	52.30	-130	5,167	-2.52%	大賣/鉅額交易
2019/05/17	120	51.80	138	51.58	51.80	-18	5,326	-0.34%	大買/大賣/
2019/05/16	31	54.30	0	0.00	54.30	31	5,374	0.58%
2019/05/15	20	55.40	0	0.00	55.40	20	5,567	0.36%
2019/05/14	10	55.09	0	0.00	55.30	10	5,622	0.18%
2019/05/13	34	55.34	106	55.33	55.30	-72	5,616	-1.28%	大賣/
2019/05/10	0	58.10	0	0.00	58.00	0	5,551	0.00%
2019/05/09	1	60.80	0	0.00	59.80	1	5,460	0.02%
2019/05/08	0	60.60	0	0.00	60.60	0	5,445	0.00%
2019/05/07	0	0.00	1	62.80	62.00	-1	5,413	-0.02%
2019/05/06	0	60.70	0	0.00	60.60	0	5,394	0.00%
2019/05/03	53	61.91	0	0.00	62.00	53	5,322	1.00%
2019/05/02	12	62.90	0	0.00	62.60	12	5,275	0.23%
2019/04/30	96	62.75	20	62.50	63.20	76	5,230	1.45%
2019/04/29	61	65.07	0	0.00	61.40	61	5,210	1.17%
2019/04/26	65	68.49	0	0.00	68.20	65	5,073	1.28%
2019/04/25	0	0.00	0	69.60	69.60	0	5,137	0.00%
2019/04/24	0	0.00	1	69.00	68.10	-1	5,129	-0.02%
2019/04/23	55	65.99	0	0.00	66.00	55	5,089	1.08%
2019/04/19	1	67.30	0	0.00	67.30	1	5,100	0.02%
2019/04/18	10	67.40	0	0.00	67.60	10	5,206	0.19%
2019/04/17	1	68.50	1	68.00	68.50	0	5,282	0.00%
2019/04/16	0	0.00	1	69.00	68.40	-1	5,284	-0.02%
2019/04/15	1	67.30	0	0.00	67.30	1	5,255	0.02%
2019/04/12	1	67.80	1	69.81	69.90	0	5,180	0.00%
2019/04/11	1	67.60	20	68.59	67.00	-19	5,076	-0.37%
2019/04/10	20	65.60	1	64.90	65.80	19	4,800	0.40%
2019/04/09	5	64.80	1	64.60	64.80	4	4,748	0.08%
2019/04/08	200	64.26	61	63.50	64.20	139	4,694	2.96%	大買/鉅額交易
2019/04/03	53	62.44	2	62.70	61.90	51	4,510	1.13%
2019/04/02	0	0.00	15	61.11	61.90	-15	4,403	-0.34%
2019/04/01	3	60.17	0	0.00	60.00	3	4,335	0.07%
2019/03/29	10	60.20	2	61.00	60.70	8	4,286	0.19%
2019/03/28	1	59.60	1	59.30	60.00	0	4,194	0.00%
2019/03/27	3	59.90	1	59.70	59.50	2	4,149	0.05%
2019/03/26	0	0.00	1	60.40	60.00	-1	4,155	-0.02%
2019/03/22	0	60.10	2	60.90	60.10	-2	4,051	-0.05%
2019/03/21	4	61.03	61	61.32	61.00	-57	4,009	-1.42%
2019/03/20	3	60.60	0	0.00	60.90	3	3,961	0.08%
2019/03/19	2	61.50	0	0.00	61.50	2	3,908	0.05%
2019/03/18	3	61.63	0	0.00	61.50	3	3,882	0.08%
2019/03/15	1	61.70	1	62.50	62.40	0	3,841	0.00%
2019/03/14	0	0.00	2	62.90	62.20	-2	3,792	-0.05%
2019/03/13	0	0.00	32	61.65	62.50	-32	3,775	-0.85%
2019/03/12	33	62.75	49	62.15	62.00	-16	3,727	-0.43%
2019/03/11	25	59.32	21	58.83	59.80	4	3,536	0.11%
2019/03/07	23	58.15	0	0.00	57.90	23	3,641	0.63%
2019/03/06	20	60.20	0	0.00	59.80	20	3,746	0.53%
2019/03/05	1	59.90	15	61.39	60.10	-14	3,727	-0.38%
2019/03/04	13	59.69	2	60.35	59.40	11	3,641	0.30%
2019/02/27	0	0.00	1	58.00	58.20	-1	3,573	-0.03%
2019/02/26	1	57.40	0	0.00	57.70	1	3,559	0.03%
2019/02/25	0	0.00	1	58.70	58.50	-1	3,532	-0.03%
2019/02/22	11	57.99	0	0.00	58.00	11	3,510	0.31%
2019/02/21	51	57.82	0	0.00	58.00	51	3,517	1.45%
2019/02/19	6	59.73	56	59.66	59.70	-50	3,543	-1.41%
2019/02/18	2	59.50	0	58.10	58.20	2	3,484	0.06%
2019/02/15	1	56.60	6	55.87	56.70	-5	3,413	-0.15%
2019/02/14	6	56.12	5	57.46	55.00	1	3,443	0.03%
2019/02/13	10	52.10	13	53.30	53.50	-3	3,282	-0.09%
2019/02/12	0	0.00	0.1	51.80	51.60	-0.1	3,297	0.00%
2019/02/11	2	50.80	3	51.53	50.90	-1	3,287	-0.03%
2019/01/29	0	0.00	10	50.30	50.70	-10	3,257	-0.31%
2019/01/25	14	50.51	0	0.00	50.30	14	3,297	0.42%
2019/01/24	16	49.67	0	0.00	49.70	16	3,320	0.48%
2019/01/23	0	0.00	7	48.25	49.00	-7	3,338	-0.21%
2019/01/22	1	48.95	0	0.00	48.55	1	3,339	0.03%
2019/01/21	0	0.00	5	49.50	49.65	-5	3,335	-0.15%
2019/01/17	40	48.65	0	0.00	47.90	40	3,386	1.18%
2019/01/16	1	50.90	0	0.00	50.90	1	3,300	0.03%
2019/01/15	0	0.00	1	49.40	49.70	-1	3,226	-0.03%
2019/01/14	1	49.65	0	0.00	49.65	1	3,218	0.03%
2019/01/10	1	49.00	2	50.00	49.85	-1	3,201	-0.03%
2019/01/09	10	48.30	15	48.24	48.45	-5	3,096	-0.16%
2019/01/07	1	44.30	0	0.00	44.80	1	2,953	0.03%
2019/01/03	5	45.64	3	46.00	44.60	2	2,948	0.07%
2018/12/25	1	42.70	0	0.00	43.10	1	2,972	0.03%
2018/12/21	3.1	42.52	0	0.00	43.00	3.1	3,035	0.10%
2018/12/20	1	43.80	0	0.00	42.60	1	3,016	0.03%
2018/12/04	2	47.20	1	48.05	46.90	1	3,072	0.03%
2018/12/03	0	0.00	3	48.65	48.60	-3	3,083	-0.10%
2018/11/30	1	46.00	5	46.08	46.00	-4	3,069	-0.13%
2018/11/29	0	0.00	4	44.81	44.45	-4	2,983	-0.13%
2018/11/28	3	41.50	1	42.30	42.30	2	2,850	0.07%
2018/11/27	2	41.05	0	0.00	41.20	2	2,829	0.07%
2018/11/20	1	42.60	0	0.00	42.60	1	2,804	0.04%
2018/11/19	0	0.00	1	42.50	42.30	-1	2,752	-0.04%
2018/11/15	0	39.45	0	0.00	39.45	0	2,533	0.00%
2018/11/14	1	41.00	0	0.00	40.80	1	2,490	0.04%
2018/11/13	0	0.00	1	37.00	40.05	-1	2,384	-0.04%
2018/11/12	2	37.98	2	37.83	37.50	0	2,262	0.00%
2018/11/08	0	0.00	6	39.65	39.50	-6	2,134	-0.28%
2018/11/05	6	40.28	1	41.00	39.90	5	2,094	0.24%
2018/11/02	2	40.73	0	0.00	41.00	2	2,096	0.10%
2018/11/01	3	41.30	11	41.95	41.30	-8	2,095	-0.38%
2018/10/31	0	0.00	1	41.30	41.60	-1	2,161	-0.05%
2018/10/29	1	40.80	0	0.00	39.95	1	2,189	0.05%
2018/10/26	0	40.90	0	0.00	40.00	0	2,203	0.00%
2018/10/25	4	42.31	0	0.00	40.90	4	2,219	0.18%
2018/10/24	0	0.00	0	45.40	45.40	0	2,205	0.00%
2018/10/23	2	43.95	0	0.00	43.80	2	2,244	0.09%
2018/10/22	0	0.00	6	45.00	44.95	-6	2,275	-0.26%
2018/10/19	2	43.10	0	0.00	43.90	2	2,283	0.09%
2018/10/17	0	0.00	2	44.90	44.00	-2	2,263	-0.09%
2018/10/12	1	41.07	1	43.70	43.95	0	2,475	0.00%
2018/10/11	5	43.18	0	0.00	43.05	5	2,478	0.20%
2018/10/09	0	0.00	2	49.70	47.80	-2	2,458	-0.08%
2018/10/08	0	0.00	0	50.00	49.20	0	2,459	0.00%
2018/10/05	2	47.63	0	0.00	47.75	2	2,491	0.08%
2018/10/04	0	50.30	0	0.00	50.20	0	2,473	0.00%
2018/10/03	1	50.30	3	51.50	50.40	-2	2,488	-0.08%
2018/10/02	0	0.00	4	51.75	51.40	-4	2,458	-0.16%
2018/10/01	0	0.00	0	52.80	50.40	0	2,422	0.00%
2018/09/26	0	0.00	2	49.05	49.15	-2	2,440	-0.08%
2018/09/25	4	48.80	0	0.00	48.25	4	2,441	0.16%
2018/09/20	0	49.00	2	49.73	49.00	-2	2,524	-0.08%
2018/09/19	0	0.00	2	50.06	50.20	-2	2,482	-0.08%
2018/09/17	0	48.55	1	48.00	48.45	-1	2,441	-0.04%
2018/09/14	0	0.00	1	48.77	48.45	-1	2,438	-0.04%
2018/09/10	0	49.00	0	0.00	48.00	0	2,440	0.00%
2018/09/06	2	55.10	0	0.00	53.80	2	2,382	0.08%
2018/09/05	0	56.00	0	0.00	55.00	0	2,333	0.00%
2018/09/03	1	55.52	5	55.50	55.20	-4	2,309	-0.17%
2018/08/30	8	58.26	1	58.30	57.70	7	2,359	0.30%
2018/08/29	9	58.86	0	0.00	58.90	9	2,395	0.38%
2018/08/28	0	0.00	2	59.05	59.00	-2	2,385	-0.08%
2018/08/24	0	0.00	0	58.00	55.80	0	2,329	0.00%
2018/08/23	1	55.59	0	0.00	55.60	1	2,337	0.04%
2018/08/20	1	57.60	0	0.00	56.00	1	2,335	0.04%
2018/08/17	1	58.40	0	0.00	57.60	1	2,340	0.04%
2018/08/16	1	57.62	1	58.20	58.00	0	2,365	0.00%
2018/08/15	0	0.00	0	60.00	58.10	0	2,373	0.00%
2018/08/14	1	57.60	0	0.00	59.00	1	2,376	0.04%
2018/08/13	1	58.56	0	0.00	56.80	1	2,417	0.04%
2018/08/10	12	59.35	0	0.00	59.00	12	2,402	0.50%
2018/08/09	1	60.00	0	0.00	59.60	1	2,390	0.04%
2018/08/07	0	0.00	1	60.00	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	2	58.75	58.80	-2	2,257	-0.09%
2018/08/03	1	56.70	0	0.00	57.10	1	2,265	0.04%
2018/08/02	0	57.50	5	57.14	56.50	-5	2,267	-0.22%
2018/08/01	0	58.40	1	58.00	57.70	-1	2,247	-0.04%
2018/07/31	1	56.70	0	0.00	57.50	1	2,207	0.05%
2018/07/30	4	56.53	1	56.90	56.50	3	2,214	0.13%
2018/07/27	0	56.40	1	56.20	56.40	-1	2,182	-0.04%
2018/07/25	2	55.20	0	0.00	54.50	2	2,164	0.09%
2018/07/24	0	0.00	0	59.40	55.70	0	2,180	0.00%
2018/07/23	1	55.30	0	0.00	55.20	1	2,183	0.05%
2018/07/20	0	0.00	1	54.05	55.80	-1	2,136	-0.05%
2018/07/19	1	53.40	10	53.90	53.40	-9	2,080	-0.43%
2018/07/18	2	53.50	0	0.00	52.60	2	2,038	0.10%
2018/07/17	0	53.40	0	0.00	53.10	0	2,021	0.00%
2018/07/13	11	54.00	0	55.00	54.20	11	2,049	0.54%
2018/07/11	0	53.40	0	0.00	53.00	0	2,051	0.00%
2018/07/09	1	55.60	0	0.00	55.20	1	2,049	0.05%
2018/07/06	0	0.00	5	55.36	54.90	-5	2,053	-0.24%
2018/07/05	0	0.00	73	55.04	54.90	-73	2,063	-3.54%
2018/07/04	1	59.10	0	0.00	59.00	1	2,066	0.05%
2018/07/03	3	60.16	0	0.00	59.80	3	2,073	0.15%
2018/07/02	1	61.70	0	0.00	60.00	1	2,065	0.05%
2018/06/29	44	61.68	83	62.17	61.80	-39	2,057	-1.90%
2018/06/28	40	59.44	0	61.00	59.70	40	1,968	2.03%
2018/06/21	0	59.10	0	0.00	59.00	0	1,976	0.00%
2018/06/08	1	62.10	0	0.00	62.10	1	2,092	0.05%
2018/06/07	0	0.00	13	63.03	63.10	-13	2,104	-0.62%
2018/06/06	0	0.00	2	61.02	62.60	-2	2,076	-0.10%
2018/05/29	1	59.30	0	0.00	58.20	1	2,148	0.05%
2018/05/28	1	59.40	0	59.00	58.50	1	2,205	0.04%
2018/05/17	0	56.50	0	0.00	56.30	0	2,437	0.00%
2018/05/16	0	0.00	1	57.10	56.40	-1	2,453	-0.04%
2018/05/15	2	57.10	0	0.00	56.90	2	2,500	0.08%
2018/05/14	8	57.71	0	0.00	57.20	8	2,529	0.32%
2018/05/07	0	0.00	8	59.40	59.00	-8	2,566	-0.31%
2018/05/04	2	57.30	0	0.00	56.70	2	2,594	0.08%
2018/05/03	10	58.30	3	59.40	58.00	7	2,649	0.27%
2018/05/02	2	60.00	0	0.00	59.60	2	2,695	0.07%
2018/04/30	0	0.00	1	60.50	60.50	-1	2,767	-0.04%
2018/04/24	0	58.00	0	0.00	57.80	0	3,008	0.00%
2018/04/12	0	0.00	1	62.20	62.30	-1	3,812	-0.03%
2018/04/11	0	61.70	0	0.00	62.10	0	3,943	0.00%
2018/04/10	0	0.00	0	65.00	61.30	0	3,984	0.00%
2018/04/09	0	61.40	0	0.00	61.40	0	4,111	0.00%
2018/04/03	1	63.30	2	63.43	63.20	-1	4,131	-0.02%
2018/04/02	0	0.00	0	65.20	64.20	0	4,145	0.00%
2018/03/30	0	62.20	0	0.00	62.20	0	4,181	0.00%
2018/03/29	0	0.00	0	67.00	64.40	0	4,165	0.00%
2018/03/28	0	64.20	0	0.00	63.90	0	4,168	0.00%
2018/03/27	0	0.00	0	67.20	63.30	0	4,155	0.00%
2018/03/26	4	64.50	4	65.00	63.00	0	4,159	0.00%
2018/03/23	4	64.05	0	0.00	64.50	4	4,164	0.10%
2018/03/22	2	64.30	0	0.00	63.30	2	4,141	0.05%
2018/03/21	11	66.55	0	0.00	65.80	11	4,126	0.27%
2018/03/20	1	66.10	0	0.00	66.00	1	4,143	0.02%
2018/03/19	2	69.70	0	0.00	69.00	2	4,120	0.05%
2018/03/15	3	68.40	3	69.10	68.80	0	4,142	0.00%
2018/03/12	3	68.90	0	0.00	68.30	3	4,264	0.07%
2018/03/07	0	0.00	1	71.00	70.70	-1	4,361	-0.02%
2018/03/06	2	69.65	1	69.90	70.50	1	4,424	0.02%
2018/03/05	5	70.60	0	0.00	70.60	5	4,465	0.11%
2018/03/02	10	72.50	0	0.00	72.60	10	4,465	0.22%
2018/03/01	11	73.00	10	73.90	74.00	1	4,472	0.02%
2018/02/27	48	75.76	40	76.50	75.00	8	4,433	0.18%
2018/02/26	41	77.06	41	77.90	77.00	0	4,453	0.00%
2018/02/23	20	74.00	0	0.00	74.20	20	4,593	0.44%
2018/02/22	23	73.70	28	74.80	74.00	-5	4,790	-0.10%
2018/02/21	26	73.77	0	0.00	72.80	26	4,746	0.55%
2018/02/09	0	74.60	0	0.00	74.60	0	4,675	0.00%
2018/02/05	1	77.50	1	79.90	79.40	0	4,541	0.00%
2018/02/02	0	80.00	0	0.00	79.90	0	4,517	0.00%
2018/01/31	2	82.16	2	83.00	82.60	0	4,510	0.00%
2018/01/30	0	0.00	2	83.50	82.70	-2	4,526	-0.04%
2018/01/29	2	82.25	0	88.40	80.80	2	4,492	0.04%
2018/01/25	0	0.00	1	82.00	82.00	-1	4,443	-0.02%
2018/01/24	0	0.00	1	82.00	82.40	-1	4,483	-0.02%
2018/01/23	2	80.70	2	81.45	81.40	0	4,510	0.00%
2018/01/22	1	78.80	11	79.00	79.40	-10	4,511	-0.22%
2018/01/19	0	0.00	0	77.50	77.50	0	4,505	0.00%
2018/01/18	3.1	77.11	0	0.00	75.80	3.1	4,455	0.07%
2018/01/17	8	77.83	0	0.00	77.90	8	4,395	0.18%
2018/01/16	1	80.40	15	81.31	80.30	-14	4,293	-0.33%
2018/01/15	15	78.40	0	0.00	79.00	15	4,172	0.36%
2018/01/11	1	74.00	0	81.40	74.40	1	4,021	0.02%
2018/01/10	4	76.00	0	0.00	74.00	4	3,986	0.10%
2018/01/09	0	80.00	0	0.00	79.30	0	3,779	0.00%
2018/01/08	0	0.00	1	84.10	84.00	-1	3,662	-0.03%
2018/01/05	1	92.10	80	91.94	88.30	-79	3,612	-2.19%
2018/01/03	0	0.00	81	86.48	87.30	-81	3,549	-2.28%
2018/01/02	0	0.00	0	83.70	82.60	0	3,514	0.00%