致伸 (4915)-美好-富順券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.2
漲跌
--
漲幅
0.00%
成交量
4,625張
產業
上市電子零組件類股
717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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	94.60	1	95.40	96.20	0	5,972	0.00%
2024/05/06	5	95.62	3	96.80	96.20	2	5,933	0.03%
2024/05/03	6	94.78	8	96.25	96.40	-2	5,857	-0.03%
2024/05/02	7	96.10	3	95.83	94.60	4	5,742	0.07%
2024/04/30	4	95.78	15	97.65	97.00	-11	5,565	-0.20%
2024/04/29	0	0.00	1	87.80	89.10	-1	5,238	-0.02%
2024/04/26	1	86.60	0	86.30	87.40	1	5,220	0.02%
2024/04/25	0	0.00	1	85.30	85.50	-1	5,202	-0.02%
2024/04/24	1	88.00	2	88.50	87.70	-1	5,205	-0.02%
2024/04/23	0	0.00	2	87.75	88.00	-2	5,167	-0.04%
2024/04/22	0	0.00	1	85.70	85.80	-1	5,116	-0.02%
2024/04/18	0	0.00	6	86.50	87.00	-6	4,989	-0.12%
2024/04/17	1	84.70	1	85.20	85.30	0	4,938	0.00%
2024/04/16	0	0.00	1	85.00	84.70	-1	4,932	-0.02%
2024/04/15	0	0.00	3	84.93	85.30	-3	4,895	-0.06%
2024/04/12	1	85.80	1	86.10	85.00	0	4,934	0.00%
2024/04/11	0	0.00	6	86.03	86.80	-6	4,916	-0.12%
2024/04/10	3	83.87	2	84.00	84.70	1	4,936	0.02%
2024/04/09	0	0.00	1	82.70	83.30	-1	4,947	-0.02%
2024/04/08	3	82.53	0	0.00	82.50	3	4,973	0.06%
2024/04/03	0	0.00	1	82.30	83.00	-1	5,001	-0.02%
2024/04/02	3	82.63	0	0.00	82.70	3	4,986	0.06%
2024/04/01	5	83.30	0	0.00	82.70	5	5,017	0.10%
2024/03/29	4	83.68	0	0.00	83.70	4	4,986	0.08%
2024/03/28	1	85.30	2	87.70	85.80	-1	4,785	-0.02%
2024/03/27	1	85.20	3	85.17	85.20	-2	4,614	-0.04%
2024/03/26	1	81.50	4	81.58	82.10	-3	4,584	-0.07%
2024/03/25	4	82.43	0	0.00	82.80	4	4,669	0.09%
2024/03/22	4	84.35	5	86.10	84.50	-1	4,739	-0.02%
2024/03/21	5	85.30	0	0.00	86.70	5	4,831	0.10%
2024/03/20	3	86.27	1	89.60	85.50	2	4,867	0.04%
2024/03/19	3	84.90	9	84.57	85.00	-6	4,775	-0.13%
2024/03/18	20	79.90	1	79.70	80.20	19	4,679	0.41%
2024/03/15	2	78.70	0	0.00	78.70	2	4,653	0.04%
2024/03/13	0	0.00	1	79.10	78.70	-1	4,524	-0.02%
2024/03/12	6	76.98	5	77.50	77.50	1	4,410	0.02%
2024/03/11	0	0.00	1	74.50	74.60	-1	4,378	-0.02%
2024/03/08	0	0.00	4	74.35	73.30	-4	4,365	-0.09%
2024/03/07	0	0.00	1	76.80	75.80	-1	4,238	-0.02%
2024/03/06	0	0.00	4	76.60	76.90	-4	4,203	-0.10%
2024/03/04	70	75.53	30	75.02	75.70	40	4,155	0.96%
2024/03/01	1	73.60	2.4	73.42	73.10	-1.4	4,067	-0.03%
2024/02/29	0	0.00	1	72.20	72.80	-1	4,014	-0.02%
2024/02/27	3	71.70	0	0.00	72.00	3	3,969	0.08%
2024/02/26	1	72.30	0	0.00	72.00	1	3,924	0.03%
2024/02/23	1	72.10	5	72.28	72.40	-4	3,887	-0.10%
2024/02/22	1	71.40	6	71.10	71.20	-5	3,832	-0.13%
2024/02/21	1	68.90	1	69.80	68.90	0	3,686	0.00%
2024/02/19	0	0.00	2	69.15	69.10	-2	3,650	-0.05%
2024/02/16	1	68.70	2	68.70	68.30	-1	3,645	-0.03%
2024/02/15	2	68.00	5	68.20	68.50	-3	3,661	-0.08%
2024/02/02	1	66.20	0	0.00	66.50	1	3,606	0.03%
2024/02/01	0	0.00	2	66.00	66.50	-2	3,653	-0.05%
2024/01/29	2	66.25	0	0.00	66.70	2	3,831	0.05%
2024/01/22	1	64.90	0	0.00	64.80	1	4,254	0.02%
2024/01/19	1	65.00	0	0.00	65.20	1	4,249	0.02%
2024/01/15	1	65.30	2	65.30	65.80	-1	4,353	-0.02%
2024/01/10	2	64.80	0	0.00	65.60	2	4,427	0.05%
2024/01/09	2	65.35	0	0.00	64.90	2	4,406	0.05%
2024/01/08	2	64.30	2	65.20	65.50	0	4,407	0.00%
2024/01/04	3	66.40	0	0.00	67.20	3	4,322	0.07%
2024/01/03	0	0.00	1	67.50	67.20	-1	4,297	-0.02%
2023/12/28	0	0.00	2	66.40	67.10	-2	4,221	-0.05%
2023/12/26	0	0.00	2	66.00	66.10	-2	4,168	-0.05%
2023/12/25	0	0.00	7	65.90	66.00	-7	4,151	-0.17%
2023/12/22	4	66.10	0	0.00	65.70	4	4,124	0.10%
2023/12/21	1	65.90	0	0.00	66.20	1	4,084	0.02%
2023/12/20	1	65.60	15	66.57	67.10	-14	4,009	-0.35%
2023/12/19	4	66.00	0	0.00	65.90	4	3,879	0.10%
2023/12/18	3	66.40	5	66.82	66.60	-2	3,773	-0.05%
2023/12/15	0	0.00	11	67.09	66.20	-11	3,702	-0.30%
2023/12/14	5	65.84	3	65.90	66.80	2	3,588	0.06%
2023/12/13	8	64.70	1	65.10	65.70	7	3,517	0.20%
2023/12/12	6	63.60	0	0.00	64.20	6	3,520	0.17%
2023/12/08	2	63.80	0	0.00	63.80	2	3,727	0.05%
2023/12/07	11	64.03	1	63.80	63.80	10	4,022	0.25%
2023/12/06	2.2	63.93	1	64.10	63.90	1.2	4,072	0.03%
2023/12/04	2.1	64.91	2	64.80	64.80	0.1	4,222	0.00%
2023/12/01	2.1	65.12	0	0.00	65.20	2.1	4,303	0.05%
2023/11/29	0	0.00	1	65.70	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	19	65.01	65.10	-19	4,353	-0.44%
2023/11/27	0	0.00	2	65.00	64.40	-2	4,359	-0.05%
2023/11/21	0	0.00	6	64.40	64.10	-6	4,436	-0.14%
2023/11/17	1	63.90	7	63.86	63.70	-6	4,417	-0.14%
2023/11/15	1	63.80	2	63.80	63.70	-1	4,398	-0.02%
2023/11/14	2	63.70	0	0.00	63.70	2	4,358	0.05%
2023/11/10	20	64.30	0	0.00	64.30	20	4,368	0.46%
2023/11/08	0	0.00	2.1	64.30	64.30	-2.1	4,333	-0.05%
2023/11/07	0	0.00	2	63.30	63.40	-2	4,293	-0.05%
2023/11/06	0	0.00	1	64.50	64.60	-1	4,229	-0.02%
2023/11/03	0	0.00	1	62.80	63.30	-1	4,184	-0.02%
2023/11/02	3	62.77	5	62.62	63.10	-2	4,161	-0.05%
2023/11/01	20.1	64.67	0	0.00	62.40	20.1	4,091	0.49%
2023/10/30	2	69.00	2	69.40	70.00	0	3,906	0.00%
2023/10/27	0	0.00	2	69.40	69.00	-2	3,948	-0.05%
2023/10/26	7	69.21	0	0.00	69.00	7	4,012	0.17%
2023/10/25	1	71.80	1	71.20	70.70	0	4,103	0.00%
2023/10/24	4	70.43	11	71.43	70.50	-7	4,120	-0.17%
2023/10/23	2	68.60	3	69.17	70.20	-1	4,025	-0.02%
2023/10/20	5	68.30	5	68.50	68.80	0	4,015	0.00%
2023/10/19	3	69.30	0	0.00	70.30	3	4,015	0.07%
2023/10/12	0	0.00	2	71.80	71.90	-2	4,126	-0.05%
2023/10/11	4	71.30	3	71.00	71.20	1	4,123	0.02%
2023/10/06	1	70.60	0	0.00	70.00	1	4,156	0.02%
2023/10/05	1	69.70	5	70.60	71.00	-4	4,178	-0.10%
2023/10/04	6	69.43	13	69.25	69.30	-7	4,164	-0.17%
2023/09/27	3	69.20	8	69.20	69.40	-5	4,276	-0.12%
2023/09/26	1	71.70	1	72.20	70.20	0	4,428	0.00%
2023/09/25	8	71.50	5	71.28	71.70	3	4,468	0.07%
2023/09/22	4	70.00	2	70.30	70.30	2	4,495	0.04%
2023/09/21	9	70.34	6	70.40	70.00	3	4,626	0.06%
2023/09/20	0	0.00	11	71.22	70.90	-11	4,615	-0.24%
2023/09/18	1	72.30	1	72.60	72.30	0	4,483	0.00%
2023/09/14	4	71.75	4	72.03	71.80	0	4,349	0.00%
2023/09/13	3	70.87	7	71.84	71.70	-4	4,260	-0.09%
2023/09/12	0	0.00	5	70.06	70.40	-5	4,110	-0.12%
2023/09/11	3	68.20	0	0.00	67.90	3	3,817	0.08%
2023/09/08	0	0.00	3	68.40	68.30	-3	3,782	-0.08%
2023/09/07	17	68.73	9	68.91	68.30	8	3,796	0.21%
2023/09/06	0	0.00	3	68.10	68.00	-3	3,658	-0.08%
2023/09/05	3	66.50	3	67.80	67.80	0	3,589	0.00%
2023/09/04	0	0.00	1	65.60	65.80	-1	3,513	-0.03%
2023/08/31	2	66.00	0	0.00	66.30	2	3,556	0.06%
2023/08/30	1	65.80	3	65.90	65.90	-2	3,579	-0.06%
2023/08/29	0	0.00	1	65.00	65.40	-1	3,574	-0.03%
2023/08/25	0	0.00	2	65.05	65.20	-2	3,587	-0.06%
2023/08/24	0	0.00	0.3	64.40	64.80	-0.3	3,597	-0.01%
2023/08/22	2	63.90	3	64.20	63.90	-1	3,721	-0.03%
2023/08/21	0	0.00	3	64.40	64.10	-3	3,866	-0.08%
2023/08/18	5	64.72	0	0.00	63.90	5	3,901	0.13%
2023/08/17	9	64.13	2	64.50	64.50	7	3,928	0.18%
2023/08/15	2	62.80	0	0.00	62.90	2	3,902	0.05%
2023/08/14	3	62.00	0	0.00	61.90	3	3,906	0.08%
2023/08/11	0.1	63.00	0	0.00	62.80	0.1	3,924	0.00%
2023/08/10	0.2	63.30	0	0.00	63.30	0.2	3,934	0.01%
2023/08/08	5	63.24	0	0.00	63.60	5	3,916	0.13%
2023/08/07	0	0.00	2	64.80	64.60	-2	3,912	-0.05%
2023/08/04	5	63.32	0	0.00	63.30	5	3,897	0.13%
2023/08/02	4	64.00	0	0.00	64.00	4	3,880	0.10%
2023/07/28	1	65.70	6	65.78	66.00	-5	3,870	-0.13%
2023/07/27	0	0.00	3	65.20	64.40	-3	3,885	-0.08%
2023/07/26	0	0.00	7	64.89	64.70	-7	3,849	-0.18%
2023/07/25	0	0.00	2	64.30	64.70	-2	3,848	-0.05%
2023/07/24	2	63.10	0	0.00	63.60	2	3,823	0.05%
2023/07/21	0	0.00	2	64.60	64.40	-2	3,803	-0.05%
2023/07/20	1	63.30	0	0.00	63.40	1	3,723	0.03%
2023/07/18	0	0.00	3	65.30	64.60	-3	3,711	-0.08%
2023/07/13	0	0.00	8	63.95	63.30	-8	3,730	-0.21%
2023/07/12	0	0.00	2	63.10	62.90	-2	3,709	-0.05%
2023/07/11	0	0.00	5	62.00	62.00	-5	3,679	-0.14%
2023/07/07	0	0.00	1	61.30	60.60	-1	3,693	-0.03%
2023/07/06	0	0.00	2	61.85	61.70	-2	3,673	-0.05%
2023/07/04	3	61.20	0	0.00	61.40	3	3,530	0.08%
2023/07/03	2	65.90	0	0.00	65.90	2	3,373	0.06%
2023/06/30	2	65.90	1	66.00	65.80	1	3,307	0.03%
2023/06/29	8	66.65	18	67.38	65.80	-10	3,259	-0.31%
2023/06/27	0	0.00	5	64.60	64.50	-5	3,082	-0.16%
2023/06/26	2	64.60	20	64.80	64.60	-18	3,075	-0.59%
2023/06/20	0	0.00	1	65.10	65.00	-1	3,106	-0.03%
2023/06/16	5	66.06	0	0.00	65.70	5	3,124	0.16%
2023/06/15	0	0.00	2	65.80	66.00	-2	3,130	-0.06%
2023/06/14	9	65.67	0	0.00	65.70	9	3,189	0.28%
2023/06/13	20	66.40	9	65.89	66.30	11	3,252	0.34%
2023/06/12	3	64.80	1	65.00	65.00	2	3,212	0.06%
2023/06/09	0	0.00	3	65.40	65.40	-3	3,219	-0.09%
2023/06/08	0	0.00	5	65.00	64.90	-5	3,243	-0.15%
2023/06/07	0	0.00	1	64.40	64.50	-1	3,259	-0.03%
2023/06/06	0	0.00	6	64.33	64.60	-6	3,312	-0.18%
2023/06/05	8	65.58	1	65.40	65.40	7	3,279	0.21%
2023/05/31	4	64.40	0	0.00	64.60	4	3,537	0.11%
2023/05/26	3	64.17	3	64.33	64.10	0	3,999	0.00%
2023/05/25	5	64.62	20	64.77	64.60	-15	3,927	-0.38%
2023/05/23	4	63.40	2	63.20	63.40	2	3,802	0.05%
2023/05/22	4	63.30	0	0.00	63.10	4	3,776	0.11%
2023/05/18	3	62.30	0	0.00	62.50	3	3,817	0.08%
2023/05/17	4	62.70	3	62.87	62.60	1	3,832	0.03%
2023/05/16	10	62.50	0	0.00	62.50	10	3,798	0.26%
2023/05/15	0	0.00	6	61.60	61.70	-6	3,781	-0.16%
2023/05/11	3	62.10	1	61.60	60.80	2	3,938	0.05%
2023/05/08	1	61.60	0	0.00	61.60	1	3,971	0.03%
2023/05/05	1	63.00	1	63.00	62.50	0	4,006	0.00%
2023/05/04	1	62.50	1	62.20	62.20	0	3,977	0.00%
2023/05/03	0	0.00	14	62.55	62.50	-14	4,012	-0.35%
2023/05/02	20	60.60	0	0.00	60.60	20	3,946	0.51%
2023/04/28	0	0.00	2	59.80	60.00	-2	3,983	-0.05%
2023/04/27	1	59.70	1	59.90	59.70	0	3,982	0.00%
2023/04/26	0	0.00	1	58.40	58.80	-1	3,982	-0.03%
2023/04/21	0	0.00	3	59.77	59.80	-3	3,965	-0.08%
2023/04/20	1	60.50	26	60.52	60.50	-25	3,968	-0.63%
2023/04/19	26	62.28	0	0.00	61.40	26	3,951	0.66%
2023/04/18	1	61.90	2	61.40	61.40	-1	3,944	-0.03%
2023/04/17	5	61.70	1	61.50	61.60	4	3,932	0.10%
2023/04/14	3	61.00	0	0.00	60.80	3	3,885	0.08%
2023/04/13	0	0.00	5	61.20	61.00	-5	3,865	-0.13%
2023/04/12	0	0.00	1	60.90	61.10	-1	3,848	-0.03%
2023/04/11	2	60.55	0	0.00	60.70	2	3,841	0.05%
2023/04/10	0	0.00	1	60.80	60.80	-1	3,833	-0.03%
2023/04/06	1	60.40	0	0.00	61.00	1	3,809	0.03%
2023/03/31	1	60.50	0	0.00	60.40	1	3,827	0.03%
2023/03/30	0	0.00	1	60.80	61.10	-1	3,831	-0.03%
2023/03/23	1	61.00	0	0.00	61.50	1	3,967	0.03%
2023/03/21	2	60.80	0	0.00	60.80	2	4,037	0.05%
2023/03/16	1	59.50	0	0.00	59.30	1	4,099	0.02%
2023/03/15	4	61.00	0	0.00	60.70	4	4,078	0.10%
2023/03/10	8	61.53	3	61.47	61.60	5	4,244	0.12%
2023/03/09	3	62.77	0	0.00	62.30	3	4,331	0.07%
2023/03/08	8	62.73	11	62.52	62.80	-3	4,351	-0.07%
2023/03/07	10	62.87	7	62.51	62.30	3	4,460	0.07%
2023/03/06	4	62.35	2	62.25	62.40	2	4,434	0.05%
2023/03/03	21	62.41	7	62.00	62.00	14	4,488	0.31%
2023/03/02	5	62.52	13	62.18	62.70	-8	4,582	-0.17%
2023/03/01	2	60.85	4	60.80	61.00	-2	4,677	-0.04%
2023/02/24	10	59.48	6	59.78	59.70	4	4,599	0.09%
2023/02/23	1	58.20	0	0.00	58.20	1	4,526	0.02%
2023/02/21	0	59.35	0	0.00	59.00	0	4,795	0.00%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	1	59.00	10	59.00	58.80	-9	5,006	-0.18%
2023/02/15	2	58.95	0	0.00	59.00	2	5,358	0.04%
2023/02/13	0	0.00	10.1	58.30	58.50	-10.1	5,537	-0.18%
2023/02/10	7	59.00	2	59.05	58.10	5	5,676	0.09%
2023/02/09	1	59.00	0	0.00	59.30	1	5,673	0.02%
2023/02/08	0	0.00	3	58.67	58.50	-3	5,727	-0.05%
2023/02/07	10	57.70	2	57.80	58.60	8	5,831	0.14%
2023/02/06	6	58.87	1	58.70	58.70	5	5,979	0.08%
2023/02/03	1	59.70	6.1	59.30	59.70	-5.1	6,177	-0.08%
2023/02/02	3	58.97	8	58.63	59.10	-5	6,313	-0.08%
2023/02/01	1.1	58.76	15	58.53	58.50	-13.9	6,371	-0.22%
2023/01/31	0	0.00	9	58.20	57.50	-9	6,330	-0.14%
2023/01/13	0	0.00	1	56.50	56.40	-1	6,329	-0.02%
2023/01/12	0.2	56.90	2	57.05	57.20	-1.8	6,403	-0.03%
2023/01/11	0	0.00	3	56.60	56.70	-3	6,406	-0.05%
2023/01/10	0	0.00	1	56.80	57.00	-1	6,435	-0.02%
2023/01/09	1	57.10	1	57.10	57.10	0	6,421	0.00%
2023/01/06	5	57.20	5	57.10	57.00	0	6,442	0.00%
2023/01/05	0	0.00	11	56.67	56.60	-11	6,443	-0.17%
2023/01/04	0	0.00	1	55.90	56.10	-1	6,455	-0.02%
2023/01/03	0	0.00	1	56.10	55.90	-1	6,474	-0.02%
2022/12/30	0	0.00	2	55.70	55.50	-2	6,521	-0.03%
2022/12/29	0	0.00	2	55.60	55.80	-2	6,559	-0.03%
2022/12/28	1	54.80	1	55.20	55.30	0	6,635	0.00%
2022/12/27	1	55.20	0	0.00	55.40	1	6,715	0.01%
2022/12/26	0	0.00	1	55.40	55.10	-1	6,822	-0.01%
2022/12/23	1	54.60	1	54.50	55.10	0	6,882	0.00%
2022/12/22	10	55.80	0	0.00	55.60	10	6,896	0.15%
2022/12/21	0	0.00	1	56.50	55.90	-1	6,928	-0.01%
2022/12/20	1	55.40	1	55.80	55.20	0	6,955	0.00%
2022/12/16	1	57.30	1	57.30	57.40	0	6,907	0.00%
2022/12/15	1	58.00	5	57.96	58.30	-4	6,888	-0.06%
2022/12/13	3	58.23	11	58.54	57.40	-8	6,803	-0.12%
2022/12/12	2	56.70	1	57.50	57.60	1	6,701	0.01%
2022/12/09	5	57.60	4	57.65	57.80	1	6,669	0.01%
2022/12/08	5	57.72	5	57.76	57.70	0	6,649	0.00%
2022/12/07	7	57.19	7	57.44	57.20	0	6,615	0.00%
2022/12/06	15	57.66	9	57.42	57.20	6	6,594	0.09%
2022/12/05	6	57.88	1	57.80	57.80	5	6,615	0.08%
2022/12/02	7	58.33	4	58.45	58.30	3	6,686	0.04%
2022/12/01	24	58.34	4	58.03	58.00	20	6,595	0.30%
2022/11/30	0	0.00	2	57.35	57.70	-2	6,517	-0.03%
2022/11/29	9	56.66	22	57.06	56.70	-13	6,446	-0.20%
2022/11/28	1	57.70	0	0.00	57.40	1	6,312	0.02%
2022/11/25	7	58.17	13	58.21	57.80	-6	6,251	-0.10%
2022/11/24	11	57.74	3	57.83	58.20	8	6,154	0.13%
2022/11/23	34	57.84	18	58.13	58.20	16	5,985	0.27%
2022/11/22	4	57.10	20.2	56.60	56.70	-16.2	5,716	-0.28%
2022/11/21	0	0.00	1	56.60	56.20	-1	5,601	-0.02%
2022/11/18	3	57.00	11	56.59	55.50	-8	5,542	-0.14%
2022/11/17	8	56.63	0	0.00	56.90	8	5,371	0.15%
2022/11/16	1	55.70	20	55.30	55.70	-19	5,318	-0.36%
2022/11/15	54	55.80	1.2	55.60	55.80	52.9	5,260	1.00%
2022/11/14	3	55.50	3	55.37	55.60	0	5,186	0.00%
2022/11/11	2	53.95	6	54.77	54.50	-4	5,120	-0.08%
2022/11/10	4	53.18	6	53.15	53.00	-2	4,940	-0.04%
2022/11/09	10	54.10	0	0.00	54.10	10	4,854	0.21%
2022/11/08	2	54.45	4	54.55	53.90	-2	4,775	-0.04%
2022/11/07	5	55.02	17	54.96	55.10	-12	4,676	-0.26%
2022/11/04	10	54.16	1	54.30	54.00	9	4,657	0.19%
2022/11/03	7	54.50	1.1	54.93	54.90	5.9	4,634	0.13%
2022/11/02	29.1	54.21	18.1	54.32	54.50	11	4,583	0.24%
2022/11/01	0.2	53.36	0	0.00	53.20	0.2	4,436	0.00%
2022/10/31	26.1	54.19	19	54.19	54.10	7.1	4,267	0.17%
2022/10/28	4	54.83	3	54.60	54.60	1	4,116	0.02%
2022/10/26	1	54.70	1	54.60	54.40	0	4,173	0.00%
2022/10/25	0.1	55.50	0	0.00	54.70	0.1	4,335	0.00%
2022/10/21	0.1	56.90	0	0.00	56.60	0.1	4,890	0.00%
2022/10/20	0	0.00	10	56.80	57.20	-10	5,012	-0.20%
2022/10/19	1	60.20	1	59.60	59.00	0	5,105	0.00%
2022/10/18	1	60.50	0	0.00	60.10	1	5,323	0.02%
2022/10/14	0	0.00	1	61.20	61.40	-1	5,661	-0.02%
2022/10/12	0	0.00	3	62.10	62.20	-3	6,216	-0.05%
2022/10/11	1	61.80	0	0.00	61.80	1	6,278	0.02%
2022/10/07	3	63.10	1	63.30	63.60	2	6,313	0.03%
2022/10/06	0	0.00	3	62.90	62.40	-3	6,288	-0.05%
2022/10/05	0	0.00	4	62.90	61.90	-4	6,273	-0.06%
2022/10/04	4	61.13	21	60.02	59.90	-17	6,223	-0.27%
2022/10/03	4	61.40	10	61.40	60.90	-6	6,164	-0.10%
2022/09/30	7	63.46	3	64.13	63.80	4	6,145	0.07%
2022/09/29	0	0.00	7	65.73	65.60	-7	6,167	-0.11%
2022/09/28	0	0.00	1	65.60	64.20	-1	6,213	-0.02%
2022/09/23	5	65.60	5	64.50	63.40	0	6,295	0.00%
2022/09/19	0	0.00	1	66.30	65.90	-1	6,802	-0.01%
2022/09/16	1	66.90	3	66.63	66.10	-2	6,856	-0.03%
2022/09/15	2	67.10	0	0.00	66.70	2	6,969	0.03%
2022/09/13	4	69.10	5	69.20	69.10	-1	7,170	-0.01%
2022/09/12	13	69.80	2	69.65	69.70	11	7,223	0.15%
2022/09/08	16	68.83	7	68.40	68.80	9	7,282	0.12%
2022/09/07	0	0.00	8	66.83	66.90	-8	7,243	-0.11%
2022/09/06	6	65.58	1	66.60	66.50	5	7,278	0.07%
2022/09/02	0	0.00	5	67.10	66.60	-5	7,388	-0.07%
2022/08/31	5	66.76	0	0.00	67.10	5	7,540	0.07%
2022/08/29	5	65.60	0	0.00	65.80	5	7,629	0.07%
2022/08/26	3	67.20	12	66.77	66.70	-9	7,661	-0.12%
2022/08/25	12	66.88	0	0.00	66.80	12	7,774	0.15%
2022/08/24	1	67.10	1	67.00	66.90	0	7,806	0.00%
2022/08/23	14	67.26	0	0.00	66.70	14	7,850	0.18%
2022/08/22	1	69.20	6	70.48	68.90	-5	7,861	-0.06%
2022/08/19	2	70.20	45	69.86	69.90	-43	7,904	-0.54%
2022/08/18	2	68.30	7	68.69	69.40	-5	8,013	-0.06%
2022/08/17	24	67.34	28	66.97	67.20	-4	8,182	-0.05%
2022/08/16	2	68.85	0	0.00	68.60	2	8,279	0.02%
2022/08/15	4	69.30	0	0.00	69.10	4	8,491	0.05%
2022/08/12	3	69.00	1	69.00	69.00	2	8,705	0.02%
2022/08/11	4	69.80	0	0.00	70.20	4	8,748	0.05%
2022/08/10	0	0.00	5	70.66	70.80	-5	8,682	-0.06%
2022/08/09	2	70.70	2	70.85	69.70	0	8,617	0.00%
2022/08/08	0	0.00	2	69.30	70.00	-2	8,597	-0.02%
2022/08/05	10	69.32	0	0.00	69.70	10	8,563	0.12%
2022/08/04	5	69.30	4	68.93	69.00	1	8,518	0.01%
2022/08/03	5	68.76	1	68.80	68.60	4	8,453	0.05%
2022/08/02	7	69.96	2	69.70	70.10	5	8,399	0.06%
2022/08/01	1	71.00	9	70.69	71.00	-8	8,329	-0.10%
2022/07/29	8	68.90	8	69.61	69.80	0	8,187	0.00%
2022/07/28	7	67.99	11.1	68.30	68.50	-4.1	7,925	-0.05%
2022/07/27	2	65.40	8.2	66.34	67.40	-6.2	7,758	-0.08%
2022/07/26	19.2	64.90	1	64.90	64.90	18.2	7,867	0.23%
2022/07/25	10	67.52	8	67.50	67.30	2	7,869	0.03%
2022/07/22	3.1	66.65	13	66.44	66.90	-9.9	7,719	-0.13%
2022/07/21	2	64.25	17	64.62	65.30	-15	7,550	-0.20%
2022/07/20	40	64.49	21	64.49	64.20	19	7,507	0.25%
2022/07/19	11	64.19	27	64.54	65.40	-16	7,307	-0.22%
2022/07/18	4	61.95	4	61.55	62.50	0	7,032	0.00%
2022/07/15	5	61.58	3	61.53	61.30	2	7,157	0.03%
2022/07/13	3	60.30	1	60.50	59.40	2	7,215	0.03%
2022/07/12	1	59.30	0	0.00	59.20	1	7,249	0.01%
2022/07/11	2	61.45	1	61.20	60.50	1	7,311	0.01%
2022/07/08	3	61.13	10	60.96	61.30	-7	7,550	-0.09%
2022/07/07	1	59.60	1	60.20	60.40	0	7,559	0.00%
2022/07/06	5	58.60	1	58.60	58.50	4	7,551	0.05%
2022/07/05	2	59.15	30	58.30	59.10	-28	7,519	-0.37%
2022/07/04	1	60.30	1	60.00	59.50	0	7,515	0.00%
2022/07/01	1	62.40	26	61.08	60.30	-25	7,626	-0.33%
2022/06/30	3	62.00	6	62.35	61.80	-3	7,740	-0.04%
2022/06/29	21	61.95	4	62.13	62.90	17	7,647	0.22%
2022/06/28	1	59.60	3	60.93	61.40	-2	7,381	-0.03%
2022/06/27	31	58.73	1	59.00	59.00	30	7,233	0.41%
2022/06/24	2	57.35	1	56.90	57.10	1	7,179	0.01%
2022/06/23	2	56.35	1	56.60	56.60	1	7,130	0.01%
2022/06/22	5	59.88	1	58.50	58.80	4	6,997	0.06%
2022/06/21	1	61.40	3	61.90	62.40	-2	6,851	-0.03%
2022/06/20	1	61.90	3	61.80	60.20	-2	6,741	-0.03%
2022/06/17	2	61.80	3	62.67	62.90	-1	6,645	-0.02%
2022/06/16	11	63.85	9	62.84	62.40	2	6,508	0.03%
2022/06/15	2	63.90	0	0.00	63.90	2	6,403	0.03%
2022/06/14	4	63.30	2	63.20	63.20	2	6,341	0.03%
2022/06/13	0	0.00	12	63.19	64.00	-12	6,202	-0.19%
2022/06/10	0	0.00	5	63.58	64.00	-5	6,153	-0.08%
2022/06/09	11	63.31	2	63.70	63.10	9	6,073	0.15%
2022/06/08	4	62.38	1	62.70	63.10	3	5,989	0.05%
2022/06/07	3	61.70	16	61.83	62.20	-13	5,902	-0.22%
2022/06/06	9	60.73	0	0.00	60.40	9	5,809	0.15%
2022/06/02	14	62.44	5	62.62	61.30	9	5,794	0.16%
2022/06/01	2	61.75	3	61.70	62.00	-1	5,680	-0.02%
2022/05/31	0	0.00	6	61.55	61.80	-6	5,638	-0.11%
2022/05/30	6	61.13	2	60.70	61.00	4	5,626	0.07%
2022/05/27	1	60.90	6	61.17	61.10	-5	5,544	-0.09%
2022/05/26	3	61.50	6	61.60	61.00	-3	5,480	-0.05%
2022/05/25	6	60.65	6	61.17	60.60	0	5,322	0.00%
2022/05/24	5	60.70	7	60.50	60.80	-2	5,147	-0.04%
2022/05/23	2	59.30	3	59.97	60.00	-1	4,944	-0.02%
2022/05/20	0	0.00	9	59.13	59.30	-9	4,734	-0.19%
2022/05/19	10	57.60	11	56.85	57.90	-1	4,500	-0.02%
2022/05/16	8	55.59	7	55.87	54.70	1	4,462	0.02%
2022/05/11	6	55.77	3	55.87	55.80	3	4,429	0.07%
2022/05/10	0	0.00	1	56.10	56.70	-1	4,417	-0.02%
2022/05/09	5	56.50	6	56.55	55.40	-1	4,452	-0.02%
2022/05/06	1	57.50	1	57.30	57.50	0	4,419	0.00%
2022/05/05	2	58.50	3	58.80	58.70	-1	4,418	-0.02%
2022/05/04	6	57.45	0	0.00	57.60	6	4,313	0.14%
2022/05/03	0	0.00	22	58.02	58.10	-22	4,264	-0.52%
2022/04/29	7	56.46	0	0.00	55.90	7	4,076	0.17%
2022/04/28	1	55.50	2	57.45	58.10	-1	3,956	-0.03%
2022/04/27	4	55.70	1	56.00	56.10	3	3,904	0.08%
2022/04/26	1	56.90	16	56.73	57.90	-15	3,839	-0.39%
2022/04/25	0	0.00	1	56.50	56.50	-1	3,770	-0.03%
2022/04/22	10	57.67	9	58.19	57.90	1	3,714	0.03%
2022/04/21	0	0.00	7	57.71	58.00	-7	3,677	-0.19%
2022/04/20	7	56.16	21	56.35	56.40	-14	3,549	-0.39%
2022/04/19	1	55.00	13	54.98	55.30	-12	3,499	-0.34%
2022/04/18	7	55.10	13	55.27	54.80	-6	3,509	-0.17%
2022/04/15	21	55.51	13	55.75	55.60	8	3,474	0.23%
2022/04/14	16	55.51	19	55.50	55.30	-3	3,450	-0.09%
2022/04/13	13	54.40	5	54.30	54.20	8	3,216	0.25%
2022/04/12	10	52.94	2	52.55	53.40	8	3,224	0.25%
2022/04/11	1	54.00	1	52.50	51.90	0	3,348	0.00%
2022/04/08	1	53.70	3	53.57	53.90	-2	3,345	-0.06%
2022/04/07	10	54.21	15	53.65	53.60	-5	3,348	-0.15%
2022/04/06	19	54.63	3	54.93	55.30	16	3,239	0.49%
2022/04/01	0	0.00	1	51.80	52.90	-1	3,160	-0.03%
2022/03/31	0	0.00	2	52.00	52.10	-2	3,290	-0.06%
2022/03/29	1	51.90	0	0.00	51.90	1	4,209	0.02%
2022/03/23	1	52.30	1	52.20	52.20	0	4,815	0.00%
2022/03/22	0	0.00	1	51.90	52.00	-1	4,828	-0.02%
2022/03/21	2	51.90	0	0.00	51.90	2	4,845	0.04%
2022/03/16	2	51.30	0	0.00	51.20	2	4,927	0.04%
2022/03/10	1	51.80	0	0.00	51.90	1	5,154	0.02%
2022/03/09	1	50.80	0	0.00	51.20	1	5,169	0.02%
2022/03/08	12	50.00	22	50.00	50.00	-10	5,240	-0.19%
2022/03/07	0	0.00	2	51.40	51.20	-2	5,532	-0.04%
2022/03/04	4	52.30	0	0.00	52.10	4	5,588	0.07%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.40	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.60	0	0.00	52.90	1	5,672	0.02%
2022/02/25	0	0.00	6	52.42	52.30	-6	5,733	-0.10%
2022/02/24	6	52.10	3	52.70	51.90	3	5,792	0.05%
2022/02/23	0	0.00	1	53.60	53.50	-1	5,809	-0.02%
2022/02/22	17	53.93	13	53.66	53.60	4	5,971	0.07%
2022/02/21	1	54.30	6	54.30	54.40	-5	6,396	-0.08%
2022/02/18	0	0.00	2	54.60	54.70	-2	6,706	-0.03%
2022/02/17	5	54.34	7	54.71	54.50	-2	6,837	-0.03%
2022/02/16	5	54.10	0	0.00	53.90	5	6,954	0.07%
2022/02/15	1	52.90	0	0.00	52.50	1	6,932	0.01%
2022/02/14	0	0.00	1	52.50	52.40	-1	6,947	-0.01%
2022/02/11	4	53.55	4	53.30	53.40	0	6,958	0.00%
2022/02/10	0	0.00	3	53.90	54.10	-3	6,989	-0.04%
2022/02/09	3	53.87	2	53.90	53.90	1	7,000	0.01%
2022/02/07	1	54.80	0	0.00	54.90	1	6,971	0.01%
2022/01/26	2	52.65	2	53.30	53.20	0	6,962	0.00%
2022/01/25	1	53.40	1	52.90	52.90	0	6,996	0.00%
2022/01/24	1	52.80	1	53.30	54.50	0	7,022	0.00%
2022/01/21	2	54.35	2	54.70	54.70	0	7,177	0.00%
2022/01/20	0	0.00	7	54.99	55.20	-7	7,121	-0.10%
2022/01/19	5	54.30	0	0.00	54.30	5	7,097	0.07%
2022/01/17	5	54.54	0	0.00	54.90	5	7,060	0.07%
2022/01/14	3	54.80	0	0.00	54.30	3	7,032	0.04%
2022/01/13	1	55.70	1	55.80	55.80	0	6,992	0.00%
2022/01/12	9	54.82	0	0.00	55.30	9	6,898	0.13%
2022/01/11	15	54.49	11	54.20	54.20	4	6,829	0.06%
2022/01/10	1	55.50	0	0.00	55.60	1	6,776	0.01%
2022/01/07	10	55.08	0	0.00	55.00	10	6,737	0.15%
2022/01/05	4	57.53	6	57.63	57.30	-2	6,606	-0.03%
2022/01/04	7	57.74	4	57.60	57.70	3	6,496	0.05%
2022/01/03	7	56.31	0	0.00	56.00	7	6,300	0.11%
2021/12/30	0	0.00	5	57.00	56.70	-5	6,236	-0.08%
2021/12/29	2	57.10	49	56.93	57.00	-47	6,182	-0.76%
2021/12/28	42	57.91	43	57.44	57.20	-1	6,122	-0.02%
2021/12/27	10	57.84	10	57.82	57.70	0	5,954	0.00%
2021/12/24	32	56.99	22	58.24	56.90	10	5,831	0.17%
2021/12/23	109	59.36	117	58.59	58.40	-8	5,626	-0.14%	大買/大賣/
2021/12/22	7	57.74	66	56.96	58.00	-59	4,911	-1.20%
2021/12/21	20	55.00	5	55.14	54.80	15	4,452	0.34%
2021/12/20	3	54.40	1	54.70	54.70	2	4,387	0.05%
2021/12/17	2	53.80	0	0.00	54.20	2	4,356	0.05%
2021/12/16	0	0.00	3	53.60	53.70	-3	4,286	-0.07%
2021/12/15	1	52.50	24	52.78	52.70	-23	4,263	-0.54%
2021/12/09	0	0.00	23	53.83	53.60	-23	4,164	-0.55%
2021/12/08	63	54.81	4	55.05	54.80	59	4,123	1.43%
2021/12/07	1	54.70	1	54.20	54.40	0	4,049	0.00%
2021/12/06	0	0.00	5	53.10	53.50	-5	3,944	-0.13%
2021/12/03	10	53.78	14	53.83	53.70	-4	3,928	-0.10%
2021/12/02	21	54.32	39	53.62	53.60	-18	3,890	-0.46%
2021/12/01	43	54.27	21	54.92	55.10	22	3,798	0.58%
2021/11/30	1	53.90	5	53.50	52.80	-4	3,467	-0.12%
2021/11/29	3	52.47	1	52.10	52.10	2	3,378	0.06%
2021/11/26	2	53.00	1	53.10	52.00	1	3,320	0.03%
2021/11/25	6	53.95	10	54.40	53.60	-4	3,262	-0.12%
2021/11/24	6	53.68	1	53.30	53.60	5	3,213	0.16%
2021/11/23	5	54.62	3	53.83	53.70	2	3,138	0.06%
2021/11/22	15	55.20	2	55.10	55.10	13	3,042	0.43%
2021/11/19	20	56.06	8	55.65	55.50	12	2,957	0.41%
2021/11/18	14	57.66	14	57.34	57.30	0	2,801	0.00%
2021/11/17	32	55.92	36	55.78	56.10	-4	2,335	-0.17%
2021/11/16	9	53.40	3	53.53	53.60	6	2,031	0.30%
2021/11/15	26	51.69	5	51.80	53.50	21	1,902	1.10%
2021/11/12	0	0.00	3	50.60	50.30	-3	1,780	-0.17%
2021/11/11	0	0.00	4	50.35	50.10	-4	1,772	-0.23%
2021/11/09	2	49.75	0	0.00	49.70	2	1,743	0.11%
2021/11/08	2	50.30	1	50.30	50.00	1	1,708	0.06%
2021/11/05	3	50.02	2	50.05	50.00	1	1,711	0.06%
2021/11/04	2	50.25	0	0.00	50.30	2	1,707	0.12%
2021/11/02	5	50.40	20	50.30	50.40	-15	1,821	-0.82%
2021/10/29	27	52.12	2	51.80	51.50	25	1,822	1.37%
2021/10/26	1	51.70	3	51.70	51.70	-2	1,927	-0.10%
2021/10/19	0	0.00	5	50.90	50.70	-5	2,514	-0.20%
2021/10/08	0	0.00	1	50.60	50.80	-1	2,619	-0.04%
2021/10/07	5	50.30	0	0.00	50.30	5	2,708	0.18%
2021/10/06	1	49.65	0	0.00	49.65	1	2,729	0.04%
2021/10/05	1	49.00	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	0.00	2	49.75	49.70	-2	2,742	-0.07%
2021/10/01	1	50.20	1	50.00	49.85	0	2,756	0.00%
2021/09/30	0	0.00	3	50.67	51.30	-3	2,751	-0.11%
2021/09/29	1	50.00	1	50.40	50.80	0	2,758	0.00%
2021/09/28	3	50.73	0	0.00	50.70	3	2,762	0.11%
2021/09/27	0	0.00	3	51.83	51.50	-3	2,793	-0.11%
2021/09/24	3	51.80	0	0.00	51.50	3	2,814	0.11%
2021/09/17	1	50.70	2	51.40	51.40	-1	2,930	-0.03%
2021/09/16	1	50.20	0	0.00	50.30	1	2,961	0.03%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/09/10	1	51.50	0	0.00	51.50	1	3,029	0.03%
2021/09/06	0	0.00	5	51.60	51.40	-5	3,038	-0.16%
2021/09/03	0	0.00	1	52.00	51.90	-1	3,037	-0.03%
2021/08/30	2	52.60	0	0.00	52.80	2	3,012	0.07%
2021/08/27	0	0.00	1	52.60	52.10	-1	3,013	-0.03%
2021/08/25	1	51.80	0	0.00	51.80	1	3,061	0.03%
2021/08/20	0	0.00	1	49.15	49.10	-1	3,067	-0.03%
2021/08/18	7	48.16	1	48.90	49.70	6	3,078	0.19%
2021/08/17	10	49.98	15	49.58	49.05	-5	3,072	-0.16%
2021/08/13	1	51.90	1	51.20	50.80	0	3,050	0.00%
2021/08/11	14	52.03	2	52.40	52.20	12	3,064	0.39%
2021/08/10	5	53.60	0	0.00	52.50	5	3,085	0.16%
2021/08/09	8	54.25	10	53.80	53.40	-2	3,103	-0.06%
2021/08/06	6	58.85	0	0.00	59.20	6	3,071	0.20%
2021/08/05	3	60.00	13	60.13	59.90	-10	3,050	-0.33%
2021/08/04	2	59.95	1	59.80	59.60	1	3,035	0.03%
2021/08/03	4	59.13	0	0.00	59.10	4	3,032	0.13%
2021/08/02	5	60.32	10	60.28	60.50	-5	2,965	-0.17%
2021/07/30	0	0.00	9	62.14	61.50	-9	2,886	-0.31%
2021/07/29	6	61.27	1	64.00	60.40	5	2,757	0.18%
2021/07/28	1	59.80	12	57.68	60.00	-11	2,410	-0.46%
2021/07/26	8	59.54	13	59.23	59.70	-5	2,337	-0.21%
2021/07/23	10	57.99	10	57.70	58.10	0	2,338	0.00%
2021/07/22	10	56.00	2	56.10	56.20	8	2,326	0.34%
2021/07/20	0	0.00	2	56.40	56.40	-2	2,334	-0.09%
2021/07/19	11	57.30	15	57.60	57.30	-4	2,354	-0.17%
2021/07/15	2	58.50	0	0.00	58.40	2	2,458	0.08%
2021/07/14	0	0.00	3	58.47	59.50	-3	2,481	-0.12%
2021/07/13	1	58.00	23	57.19	57.40	-22	2,406	-0.91%
2021/07/09	4	56.70	10	56.75	56.60	-6	2,449	-0.24%
2021/07/08	10	58.20	0	0.00	57.50	10	2,510	0.40%
2021/07/06	1	56.70	2	57.00	56.90	-1	2,540	-0.04%
2021/07/05	4	57.13	0	0.00	57.40	4	2,572	0.16%
2021/07/02	2	57.10	0	0.00	57.00	2	2,582	0.08%
2021/07/01	0	0.00	7	56.19	56.00	-7	2,584	-0.27%
2021/06/30	1	57.50	1	56.50	57.00	0	2,601	0.00%
2021/06/29	8	56.01	2	55.90	55.50	6	2,602	0.23%
2021/06/28	7	56.34	6	55.90	56.70	1	2,602	0.04%
2021/06/25	0	0.00	20	55.35	55.20	-20	2,605	-0.77%
2021/06/24	0	0.00	10	55.30	54.70	-10	2,604	-0.38%
2021/06/23	8	54.18	0	0.00	54.50	8	2,648	0.30%
2021/06/21	1	53.00	0	0.00	52.10	1	2,788	0.04%
2021/06/18	1	53.50	0	0.00	54.10	1	2,806	0.04%
2021/06/15	2	53.00	0	0.00	52.80	2	3,198	0.06%
2021/06/11	8	52.71	0	0.00	52.70	8	3,238	0.25%
2021/06/10	15	52.17	0	0.00	52.20	15	3,295	0.46%
2021/06/09	4	51.93	0	0.00	51.60	4	3,380	0.12%
2021/06/08	0	0.00	2	51.90	51.80	-2	3,476	-0.06%
2021/06/07	4	52.30	0	0.00	52.40	4	3,609	0.11%
2021/06/03	2	52.30	0	0.00	52.30	2	3,825	0.05%
2021/05/31	0	0.00	5	52.70	53.10	-5	3,894	-0.13%
2021/05/28	8	53.16	1	53.10	53.20	7	3,953	0.18%
2021/05/26	1	52.50	2	52.55	52.60	-1	4,173	-0.02%
2021/05/24	1	50.50	5	51.06	51.40	-4	4,431	-0.09%
2021/05/21	1	51.00	0	0.00	51.00	1	4,569	0.02%
2021/05/20	2	50.10	0	0.00	50.50	2	4,730	0.04%
2021/05/19	2	50.40	0	0.00	50.20	2	4,839	0.04%
2021/05/18	1	51.50	0	0.00	51.50	1	5,028	0.02%
2021/05/17	7	48.96	9	49.44	50.50	-2	5,222	-0.04%
2021/05/13	0	0.00	4	51.30	51.30	-4	5,619	-0.07%
2021/05/12	5	48.80	4	49.30	50.50	1	5,974	0.02%
2021/05/10	1	56.50	0	0.00	56.30	1	6,778	0.01%
2021/05/06	0	0.00	6	57.30	56.60	-6	7,306	-0.08%
2021/05/05	3	57.00	3	57.27	56.60	0	7,444	0.00%
2021/05/04	1	56.60	2	57.50	56.50	-1	7,753	-0.01%
2021/05/03	0	0.00	12	60.43	59.90	-12	7,874	-0.15%
2021/04/29	15	61.58	2	61.70	60.90	13	7,962	0.16%
2021/04/28	0	0.00	0.5	59.80	60.00	-0.5	8,044	-0.01%
2021/04/27	0	0.00	2	59.80	59.40	-2	8,246	-0.02%
2021/04/26	6	60.20	4	59.70	59.90	2	8,506	0.02%
2021/04/23	4	59.25	8	59.50	59.50	-4	8,950	-0.04%
2021/04/22	2	60.90	3	59.93	59.50	-1	9,136	-0.01%
2021/04/21	6	61.93	3	61.57	61.60	3	9,541	0.03%
2021/04/20	4	62.60	5	62.78	62.80	-1	9,662	-0.01%
2021/04/19	4	61.30	1	61.70	61.40	3	9,696	0.03%
2021/04/16	5	60.94	2	60.95	61.10	3	9,702	0.03%
2021/04/15	1	60.50	1	61.50	61.80	0	9,705	0.00%
2021/04/14	1	58.20	4	59.60	60.00	-3	9,741	-0.03%
2021/04/13	1	61.00	0	0.00	60.40	1	9,761	0.01%
2021/04/09	2	62.85	1	64.00	62.10	1	9,773	0.01%
2021/04/07	1	62.80	0	0.00	62.80	1	9,847	0.01%
2021/04/06	1	61.60	1	61.90	62.00	0	9,888	0.00%
2021/04/01	4	62.48	0	0.00	62.30	4	9,866	0.04%
2021/03/31	4	64.00	2	63.90	63.60	2	9,826	0.02%
2021/03/30	0	0.00	2	63.10	64.00	-2	9,797	-0.02%
2021/03/29	0	0.00	1	62.80	62.80	-1	9,781	-0.01%
2021/03/26	0	0.00	2	62.00	62.40	-2	9,785	-0.02%
2021/03/25	5	61.14	3	61.20	61.10	2	9,767	0.02%
2021/03/24	3	63.50	7	63.00	63.40	-4	9,730	-0.04%
2021/03/23	3	63.60	5	63.80	63.70	-2	9,775	-0.02%
2021/03/22	4	64.70	3	64.80	64.80	1	9,745	0.01%
2021/03/19	20	65.50	1	64.50	65.80	19	9,687	0.20%
2021/03/18	0	0.00	1	63.70	64.80	-1	9,600	-0.01%
2021/03/17	0	0.00	1	63.80	63.40	-1	9,543	-0.01%
2021/03/16	2	63.75	1	64.20	64.20	1	9,585	0.01%
2021/03/15	11	64.15	1	64.00	64.10	10	9,611	0.10%
2021/03/12	3	65.00	0	0.00	64.70	3	9,597	0.03%
2021/03/11	2	65.50	4	65.73	65.70	-2	9,602	-0.02%
2021/03/03	1	59.80	1	60.40	61.00	0	9,755	0.00%
2021/03/02	1	62.20	1	60.60	60.50	0	9,771	0.00%
2021/02/26	3	62.27	0	0.00	61.00	3	9,731	0.03%
2021/02/25	1	63.40	2	64.05	64.10	-1	9,661	-0.01%
2021/02/24	5	63.92	8	64.25	65.00	-3	9,547	-0.03%
2021/02/23	6	63.43	0	0.00	63.10	6	9,452	0.06%
2021/02/22	1	64.60	0	0.00	64.80	1	9,440	0.01%
2021/02/19	0	0.00	5	65.14	65.40	-5	9,336	-0.05%
2021/02/18	2	63.35	1	64.70	64.20	1	9,277	0.01%
2021/02/17	0.5	64.00	12	64.58	64.90	-11.5	9,156	-0.13%
2021/02/05	5	61.20	9	61.70	60.80	-4	8,941	-0.04%
2021/02/04	3	59.40	17	59.83	60.30	-14	8,638	-0.16%
2021/02/03	9	59.79	8	59.39	58.90	1	8,623	0.01%
2021/02/02	0	0.00	5	59.42	59.90	-5	8,293	-0.06%
2021/02/01	4	56.30	5	56.74	57.90	-1	7,781	-0.01%
2021/01/29	9	56.92	5	56.00	55.70	4	7,690	0.05%
2021/01/28	3	56.10	18	55.66	56.00	-15	7,533	-0.20%
2021/01/27	2	54.40	27	54.37	54.50	-25	7,387	-0.34%
2021/01/26	27	54.15	2	54.20	53.90	25	7,305	0.34%
2021/01/25	18	55.02	27.2	55.17	55.80	-9.2	7,138	-0.13%
2021/01/22	0	54.10	1	54.20	54.30	-1	7,269	-0.01%
2021/01/21	13	53.27	8	54.00	53.90	5	7,174	0.07%
2021/01/20	23	53.73	12.2	53.52	53.50	10.8	7,055	0.15%
2021/01/19	0	54.10	18	54.09	54.50	-18	6,859	-0.26%
2021/01/18	14	54.24	30	53.88	54.20	-16	6,599	-0.24%
2021/01/15	12	52.23	29	51.94	52.40	-17	6,168	-0.28%
2021/01/14	26.1	51.97	26	52.74	52.30	0.1	6,031	0.00%
2021/01/13	0	0.00	10	48.92	49.15	-10	5,572	-0.18%
2021/01/12	3	47.60	0	0.00	47.80	3	5,425	0.06%
2021/01/08	5	48.04	0	0.00	48.70	5	5,373	0.09%
2021/01/07	0	0.00	4	48.51	48.70	-4	5,446	-0.07%
2021/01/06	27	47.77	5	47.50	47.50	22	5,412	0.41%
2021/01/05	0	0.00	21	48.71	49.00	-21	5,344	-0.39%
2020/12/31	5	48.95	0	0.00	48.75	5	5,357	0.09%
2020/12/30	17.2	49.11	23	49.20	49.00	-5.8	5,348	-0.11%
2020/12/29	8	48.53	0	0.00	48.40	8	5,288	0.15%
2020/12/23	1	46.55	7	46.73	46.75	-6	5,212	-0.12%
2020/12/22	22	47.54	0	0.00	46.80	22	5,254	0.42%
2020/12/21	2	47.70	0	0.00	47.75	2	5,272	0.04%
2020/12/18	5	49.08	0	0.00	48.55	5	5,259	0.10%
2020/12/17	1	48.80	33	49.18	49.15	-32	5,210	-0.61%
2020/12/15	0	0.00	5	49.39	47.85	-5	5,235	-0.10%
2020/12/14	1	48.45	7	48.99	48.50	-6	5,193	-0.12%
2020/12/11	5	48.30	0	0.00	48.50	5	5,192	0.10%
2020/12/10	8	48.09	11	47.96	47.95	-3	5,300	-0.06%
2020/12/09	2	48.80	6	48.85	48.75	-4	5,271	-0.08%
2020/12/08	1	48.90	0	0.00	48.85	1	5,257	0.02%
2020/12/07	1	48.85	4	49.25	49.00	-3	5,276	-0.06%
2020/12/04	18	48.65	0	0.00	48.50	18	5,253	0.34%
2020/12/03	2	48.98	2	49.05	49.00	0	5,292	0.00%
2020/12/02	8	48.67	21	48.22	48.80	-13	5,298	-0.25%
2020/12/01	15	46.36	2	46.70	46.70	13	5,159	0.25%
2020/11/30	5	47.00	1	46.70	46.70	4	5,194	0.08%
2020/11/26	2	46.88	0	0.00	46.95	2	5,295	0.04%
2020/11/25	2	47.35	19	47.56	47.25	-17	5,295	-0.32%
2020/11/24	3	47.35	2	47.90	47.15	1	5,339	0.02%
2020/11/23	2	47.75	2	48.00	48.10	0	5,487	0.00%
2020/11/20	6	47.95	0	0.00	47.85	6	5,969	0.10%
2020/11/19	2	48.00	16	48.03	48.00	-14	6,280	-0.22%
2020/11/18	1	47.05	10	46.94	47.15	-9	6,249	-0.14%
2020/11/17	3	47.20	0	0.00	47.05	3	6,220	0.05%
2020/11/16	0	0.00	13	47.69	47.60	-13	6,230	-0.21%
2020/11/13	2	46.95	1	47.00	47.05	1	6,161	0.02%
2020/11/12	0	0.00	1	47.00	46.75	-1	6,162	-0.02%
2020/11/11	4	47.00	5	47.05	46.95	-1	6,126	-0.02%
2020/11/10	15	46.85	13	46.80	46.85	2	5,999	0.03%
2020/11/09	10	46.92	4	46.88	46.80	6	5,921	0.10%
2020/11/06	4	46.76	12	47.10	47.15	-8	5,840	-0.14%
2020/11/05	25	46.57	24	46.23	46.65	1	5,665	0.02%
2020/11/04	9	46.14	8	45.54	45.45	1	5,552	0.02%
2020/11/03	5	45.89	6	45.63	45.70	-1	5,484	-0.02%
2020/11/02	0	0.00	5	45.35	45.25	-5	5,409	-0.09%
2020/10/30	44	44.79	34	45.44	44.40	10	5,310	0.19%
2020/10/29	1	43.45	0	0.00	43.65	1	5,029	0.02%
2020/10/28	1	44.10	1	43.45	43.45	0	5,112	0.00%
2020/10/27	3	44.15	2	44.25	44.30	1	5,143	0.02%
2020/10/26	1	44.70	2	44.78	44.65	-1	5,205	-0.02%
2020/10/23	3	44.55	6	44.80	44.80	-3	5,215	-0.06%
2020/10/22	0	0.00	3	44.62	44.70	-3	5,215	-0.06%
2020/10/16	15	44.37	5	44.75	44.05	10	5,293	0.19%
2020/10/15	11	45.27	5	45.25	45.00	6	5,344	0.11%
2020/10/13	0	0.00	13	43.99	44.05	-13	5,530	-0.24%
2020/10/12	0	0.00	4	43.95	44.00	-4	5,589	-0.07%
2020/10/08	0	0.00	3	44.25	44.25	-3	5,594	-0.05%
2020/10/07	1	44.10	0	0.00	43.85	1	5,633	0.02%
2020/10/06	0	0.00	11	43.80	43.90	-11	5,709	-0.19%
2020/09/29	1	42.45	31	42.64	42.65	-30	5,923	-0.51%
2020/09/28	1	42.00	0	0.00	41.95	1	6,092	0.02%
2020/09/25	35	41.42	0	0.00	42.00	35	6,222	0.56%
2020/09/24	5	42.41	7	42.54	42.50	-2	6,207	-0.03%
2020/09/23	2	43.25	1	43.10	43.10	1	6,195	0.02%
2020/09/22	8	42.98	1	43.65	43.40	7	6,191	0.11%
2020/09/21	7	43.45	2	43.00	43.00	5	6,186	0.08%
2020/09/18	5	44.77	0	0.00	44.55	5	6,214	0.08%
2020/09/16	1	45.45	3	45.00	44.60	-2	6,286	-0.03%
2020/09/15	30	45.25	4	45.09	45.40	26	6,253	0.42%
2020/09/14	1	43.85	2	43.98	44.05	-1	6,179	-0.02%
2020/09/11	4	43.25	0	0.00	42.85	4	6,184	0.06%
2020/09/10	3	43.22	0	0.00	43.65	3	6,151	0.05%
2020/09/09	1	43.60	8	43.86	43.40	-7	6,100	-0.11%
2020/09/08	11	43.11	0	0.00	43.15	11	6,056	0.18%
2020/09/07	12	44.41	15	44.15	43.80	-3	5,985	-0.05%
2020/09/04	11	44.04	34	44.03	44.00	-23	5,950	-0.39%
2020/09/03	38	42.57	0	0.00	42.50	38	5,931	0.64%
2020/09/02	3	43.10	2	43.40	42.90	1	5,994	0.02%
2020/09/01	21	44.02	0	0.00	43.90	21	5,970	0.35%
2020/08/31	16	45.59	4	45.33	44.70	12	5,915	0.20%
2020/08/28	14	46.21	1	46.60	45.85	13	5,923	0.22%
2020/08/26	10	46.99	25	46.34	46.55	-15	5,783	-0.26%
2020/08/25	18	44.96	37	44.08	45.00	-19	5,292	-0.36%
2020/08/24	0	0.00	21	42.00	42.45	-21	4,943	-0.42%
2020/08/21	1	39.80	0	0.00	40.00	1	4,879	0.02%
2020/08/20	5	39.56	5	38.75	39.35	0	4,855	0.00%
2020/08/19	1	40.65	0	0.00	40.60	1	4,778	0.02%
2020/08/18	1	40.90	0	0.00	40.95	1	4,762	0.02%
2020/08/17	1	41.50	0	0.00	41.45	1	4,754	0.02%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/13	13	41.53	0	0.00	41.35	13	4,785	0.27%
2020/08/12	14	41.40	0	0.00	41.25	14	4,800	0.29%
2020/08/11	3	41.77	0	0.00	41.70	3	4,801	0.06%
2020/08/10	5	42.33	2	42.80	42.20	3	4,800	0.06%
2020/08/07	1	42.30	0	0.00	42.25	1	4,820	0.02%
2020/08/05	1	42.65	0	0.00	42.15	1	4,965	0.02%
2020/08/04	0	0.00	2	41.80	42.30	-2	4,934	-0.04%
2020/08/03	15	41.67	0	0.00	41.50	15	4,939	0.30%
2020/07/31	4	41.50	14	41.65	41.85	-10	4,860	-0.21%
2020/07/30	1	41.30	0	0.00	41.75	1	4,821	0.02%
2020/07/29	18	40.58	10	40.55	40.35	8	4,748	0.17%
2020/07/28	2	40.60	0	0.00	40.15	2	4,759	0.04%
2020/07/27	4	41.15	15	41.05	40.85	-11	4,806	-0.23%
2020/07/24	7	41.80	17	41.98	41.70	-10	4,789	-0.21%
2020/07/23	2	43.00	2	43.30	43.00	0	4,732	0.00%
2020/07/22	5	42.50	15	43.63	43.65	-10	4,701	-0.21%
2020/07/21	45	42.97	21	42.54	42.50	24	4,640	0.52%
2020/07/20	19	43.03	41	42.68	42.95	-22	4,574	-0.48%
2020/07/17	13	46.81	17	46.27	46.30	-4	4,432	-0.09%
2020/07/16	20	45.99	1	46.15	46.00	19	4,292	0.44%
2020/07/15	0	0.00	1	46.05	45.95	-1	4,248	-0.02%
2020/07/14	2	45.70	14	46.19	45.60	-12	4,313	-0.28%
2020/07/13	23	45.78	35	45.82	45.90	-12	4,271	-0.28%
2020/07/10	6	46.92	2	46.85	46.55	4	4,210	0.09%
2020/07/09	0	0.00	5	47.90	47.85	-5	4,137	-0.12%
2020/07/08	31	47.24	14	47.35	47.35	17	4,053	0.42%
2020/07/07	13	47.71	0	0.00	47.70	13	3,978	0.33%
2020/07/06	6	49.29	10	49.50	48.75	-4	3,839	-0.10%
2020/07/03	2	48.55	10	49.00	48.60	-8	3,754	-0.21%
2020/07/02	11	48.30	0	0.00	48.55	11	3,762	0.29%
2020/07/01	0	0.00	1	48.50	48.50	-1	3,760	-0.03%
2020/06/30	0	0.00	2	47.90	47.90	-2	3,753	-0.05%
2020/06/29	18	46.42	12	46.17	46.15	6	3,738	0.16%
2020/06/24	15	48.16	34	48.00	47.75	-19	3,646	-0.52%
2020/06/23	0	0.00	10	49.75	49.40	-10	3,540	-0.28%
2020/06/22	10	49.15	2	49.45	49.20	8	3,532	0.23%
2020/06/19	3	50.63	0	0.00	49.95	3	3,536	0.08%
2020/06/18	0	0.00	6	49.66	50.90	-6	3,480	-0.17%
2020/06/16	0	0.00	1	49.05	49.00	-1	3,443	-0.03%
2020/06/12	5	47.85	6	48.10	49.10	-1	3,496	-0.03%
2020/06/11	8	49.80	5	49.20	49.20	3	3,480	0.09%
2020/06/10	1	51.40	6	52.08	52.10	-5	3,405	-0.15%
2020/06/09	4	50.73	12	50.13	51.30	-8	3,344	-0.24%
2020/06/08	10	49.20	12	49.50	49.50	-2	3,269	-0.06%
2020/06/05	10	49.65	2	49.53	49.55	8	3,237	0.25%
2020/06/03	2	50.10	36	49.97	50.00	-34	3,227	-1.05%
2020/06/02	1	48.25	1	48.10	48.40	0	3,117	0.00%
2020/06/01	0	0.00	3	47.15	47.50	-3	3,088	-0.10%
2020/05/29	3	46.58	0	0.00	46.35	3	3,079	0.10%
2020/05/26	10	46.78	25	46.78	46.75	-15	3,115	-0.48%
2020/05/25	15	45.98	0	0.00	46.50	15	3,166	0.47%
2020/05/22	0	0.00	1	46.35	46.30	-1	3,197	-0.03%
2020/05/20	37	46.31	5	47.00	46.90	32	3,181	1.01%
2020/05/19	8	46.56	5	46.70	46.50	3	3,183	0.09%
2020/05/18	0	0.00	5	47.35	47.00	-5	3,246	-0.15%
2020/05/15	20	48.15	19	48.04	47.95	1	3,274	0.03%
2020/05/14	2	47.80	5	48.59	47.80	-3	3,272	-0.09%
2020/05/13	3	49.47	5	49.05	50.40	-2	3,215	-0.06%
2020/05/12	0	0.00	5	48.22	49.65	-5	3,169	-0.16%
2020/05/11	10	47.85	13	47.85	48.00	-3	3,115	-0.10%
2020/05/08	5	47.90	0	0.00	47.65	5	3,110	0.16%
2020/05/07	0	0.00	1	47.30	47.75	-1	3,094	-0.03%
2020/05/06	2	46.65	2	46.50	46.35	0	3,107	0.00%
2020/05/05	1	46.10	8	45.72	46.00	-7	3,148	-0.22%
2020/05/04	0	0.00	5	45.70	45.50	-5	3,161	-0.16%
2020/04/30	12	47.70	25	47.24	47.10	-13	3,151	-0.41%
2020/04/29	14	48.07	12	47.81	47.80	2	3,149	0.06%
2020/04/28	6	47.63	16	47.79	47.80	-10	3,161	-0.32%
2020/04/27	5	47.30	0	0.00	47.40	5	3,240	0.15%
2020/04/24	5	46.60	0	0.00	46.60	5	3,258	0.15%
2020/04/23	12	47.06	1	48.00	46.85	11	3,272	0.34%
2020/04/21	1	46.10	7	46.64	46.10	-6	3,275	-0.18%
2020/04/20	0	0.00	1	47.85	48.20	-1	3,253	-0.03%
2020/04/17	6	47.66	2	47.50	47.75	4	3,221	0.12%
2020/04/16	0	0.00	104	45.99	46.05	-104	3,149	-3.30%	大賣/鉅額交易
2020/04/15	7	44.56	1	45.00	44.45	6	3,145	0.19%
2020/04/14	0	0.00	3	43.85	44.00	-3	3,159	-0.09%
2020/04/13	5	43.25	5	43.20	43.15	0	3,170	0.00%
2020/04/10	12	43.93	11	43.84	43.80	1	3,188	0.03%
2020/04/09	10	43.98	21	43.85	44.25	-11	3,222	-0.34%
2020/04/08	12	43.45	0	0.00	43.45	12	3,221	0.37%
2020/04/07	0	0.00	8	41.88	42.40	-8	3,174	-0.25%
2020/04/06	10	40.40	6	40.50	40.40	4	3,131	0.13%
2020/04/01	2	40.00	1	39.95	40.00	1	3,106	0.03%
2020/03/31	1	39.40	0	0.00	38.60	1	3,078	0.03%
2020/03/30	5	37.65	6	38.03	38.60	-1	3,049	-0.03%
2020/03/27	23	39.14	31	38.81	38.70	-8	3,043	-0.26%
2020/03/26	6	39.07	0	0.00	38.65	6	3,014	0.20%
2020/03/25	10	39.45	1	39.05	39.40	9	3,008	0.30%
2020/03/23	0	0.00	3	34.35	35.10	-3	2,947	-0.10%
2020/03/20	18	36.34	2	36.60	36.55	16	2,945	0.54%
2020/03/19	42	34.60	56	34.45	34.00	-14	2,929	-0.48%
2020/03/18	6	39.00	20	37.75	37.75	-14	2,896	-0.48%
2020/03/17	7	39.37	6	38.10	39.30	1	2,899	0.03%
2020/03/16	3	41.70	1	41.85	40.00	2	2,936	0.07%
2020/03/13	3	40.02	0	0.00	41.00	3	2,914	0.10%
2020/03/12	43	43.04	37	42.99	42.95	6	2,885	0.21%
2020/03/11	0	0.00	1	47.05	46.70	-1	2,843	-0.04%
2020/03/10	0	0.00	6	44.65	46.10	-6	2,833	-0.21%
2020/03/09	13	46.05	0	0.00	45.30	13	2,855	0.46%
2020/03/04	10	48.33	11	48.30	48.35	-1	2,891	-0.03%
2020/03/03	0	0.00	6	49.53	49.00	-6	2,901	-0.21%
2020/03/02	11	48.51	5	48.50	48.50	6	2,884	0.21%
2020/02/27	2	49.90	5	49.95	48.95	-3	2,867	-0.10%
2020/02/26	3	50.70	2	51.00	50.10	1	2,879	0.03%
2020/02/25	2	50.85	0	0.00	51.00	2	2,863	0.07%
2020/02/24	5	51.80	6	51.80	51.80	-1	2,903	-0.03%
2020/02/21	1	53.20	1	53.00	52.90	0	2,933	0.00%
2020/02/20	8	53.23	0	0.00	53.20	8	2,964	0.27%
2020/02/19	20	53.60	16	53.20	53.50	4	2,975	0.13%
2020/02/18	6	52.87	3	52.70	52.30	3	2,953	0.10%
2020/02/17	3	53.60	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%
2020/02/11	3	52.10	5	51.92	52.30	-2	3,417	-0.06%
2020/02/10	1	51.20	0	0.00	51.20	1	3,575	0.03%
2020/02/06	14	52.21	55	51.91	52.80	-41	4,146	-0.99%
2020/02/03	35	49.70	35	49.70	51.00	0	4,680	0.00%
2020/01/31	6	52.78	0	0.00	53.00	6	4,735	0.13%
2020/01/30	31	53.61	35	53.60	53.20	-4	5,243	-0.08%
2020/01/20	2	59.10	0	0.00	59.10	2	5,266	0.04%
2020/01/17	0	0.00	10	59.60	59.50	-10	5,318	-0.19%
2020/01/15	0	0.00	9	60.13	59.80	-9	5,465	-0.16%
2020/01/14	0	0.00	1	60.40	60.70	-1	5,703	-0.02%
2020/01/09	6	59.95	1	60.50	59.70	5	5,932	0.08%
2020/01/08	95	60.58	18	59.71	59.70	77	6,020	1.28%
2020/01/07	12	61.32	10	61.27	61.20	2	6,092	0.03%
2020/01/06	7	62.14	4	62.25	62.10	3	6,167	0.05%
2020/01/03	4	63.55	8	64.75	63.70	-4	6,200	-0.06%
2020/01/02	1	64.20	9	63.60	64.10	-8	6,331	-0.13%
2019/12/31	0	0.00	1	63.20	63.40	-1	6,429	-0.02%
2019/12/27	2	63.20	0	0.00	63.20	2	6,869	0.03%
2019/12/26	0	0.00	2	62.80	63.10	-2	7,063	-0.03%
2019/12/25	0	0.00	1	62.50	62.60	-1	7,195	-0.01%
2019/12/24	1	62.30	2	62.80	62.30	-1	7,296	-0.01%
2019/12/23	2	62.90	0	0.00	62.80	2	7,328	0.03%
2019/12/20	3	62.87	4	63.10	62.60	-1	7,369	-0.01%
2019/12/18	8	62.51	1	63.10	62.40	7	7,631	0.09%
2019/12/17	0	0.00	20	62.80	62.80	-20	7,667	-0.26%
2019/12/16	0	0.00	22	62.48	62.90	-22	7,693	-0.29%
2019/12/13	5	62.32	59	62.33	61.90	-54	7,714	-0.70%
2019/12/12	5	63.70	0	0.00	62.90	5	7,743	0.06%
2019/12/11	11	63.56	3	63.70	63.30	8	7,751	0.10%
2019/12/10	3	63.60	5	63.28	63.50	-2	7,871	-0.03%
2019/12/09	0	0.00	1	63.40	63.40	-1	8,005	-0.01%
2019/12/06	3	62.80	2	62.60	62.50	1	8,147	0.01%
2019/12/05	10	63.44	0	0.00	63.30	10	8,208	0.12%
2019/12/04	1	63.20	3	62.20	62.70	-2	8,454	-0.02%
2019/12/03	3	61.67	2	61.80	61.70	1	8,485	0.01%
2019/12/02	38	61.53	25	61.44	61.20	13	8,479	0.15%
2019/11/29	20	62.88	31	62.93	62.50	-11	8,447	-0.13%
2019/11/28	2	64.00	4	64.40	63.80	-2	8,477	-0.02%
2019/11/27	44	64.07	2	63.70	64.00	42	8,499	0.49%
2019/11/26	2	64.00	5	64.34	64.10	-3	8,509	-0.04%
2019/11/25	46	63.71	15	64.13	63.70	31	8,510	0.36%
2019/11/22	24	63.94	0	0.00	63.90	24	8,547	0.28%
2019/11/21	17	64.46	18	64.19	64.30	-1	8,765	-0.01%
2019/11/20	9	65.42	1	65.20	65.30	8	8,814	0.09%
2019/11/19	12	66.06	71	66.60	66.00	-59	9,166	-0.64%
2019/11/18	2	66.70	20	66.96	66.70	-18	9,281	-0.19%
2019/11/15	26	66.58	6	66.70	66.40	20	9,341	0.21%
2019/11/14	9	67.74	20	67.69	67.10	-11	9,384	-0.12%
2019/11/13	10	66.70	27	66.91	66.90	-17	9,347	-0.18%
2019/11/12	12	65.83	10	65.69	65.90	2	9,479	0.02%
2019/11/11	44	66.11	2	66.25	64.00	42	9,646	0.44%
2019/11/08	1	66.30	77	66.65	66.90	-76	9,641	-0.79%
2019/11/07	11	66.45	117	66.79	66.30	-106	9,805	-1.08%	大賣/鉅額交易
2019/11/06	39	66.83	57	67.50	66.60	-18	9,818	-0.18%
2019/11/05	57	66.24	40	67.03	66.50	17	9,702	0.18%
2019/11/04	18	65.61	83	65.75	65.60	-65	9,686	-0.67%
2019/11/01	26	63.84	2	64.00	63.90	24	9,845	0.24%
2019/10/31	11	64.57	10	64.72	65.00	1	10,188	0.01%
2019/10/30	35	64.09	0	0.00	63.90	35	10,575	0.33%
2019/10/29	100	64.98	71	66.67	64.60	29	10,517	0.28%
2019/10/28	23	64.56	10	64.70	64.40	13	10,022	0.13%
2019/10/25	1	64.50	9	64.21	64.20	-8	9,933	-0.08%
2019/10/24	79	63.75	7	63.90	64.00	72	9,892	0.73%
2019/10/23	18	62.79	8	63.00	62.70	10	9,849	0.10%
2019/10/22	153	64.64	3	64.77	63.10	150	9,833	1.53%	大買/鉅額交易
2019/10/21	10	64.25	20	64.06	64.30	-10	9,599	-0.10%
2019/10/18	7	63.47	6	64.05	63.40	1	9,584	0.01%
2019/10/17	16	63.46	6	62.92	63.30	10	9,579	0.10%
2019/10/16	6	62.52	118	62.86	63.30	-112	9,571	-1.17%	大賣/鉅額交易
2019/10/15	9	62.47	6	62.40	62.30	3	9,508	0.03%
2019/10/14	3	62.47	0	0.00	62.30	3	9,441	0.03%
2019/10/09	22	62.23	1	62.50	62.20	21	9,397	0.22%
2019/10/08	9	63.56	11	63.75	62.60	-2	9,464	-0.02%
2019/10/07	34	63.71	41	63.69	63.70	-7	9,548	-0.07%
2019/10/04	58	62.91	12	64.58	62.50	46	9,463	0.49%
2019/10/03	2	62.65	85	63.32	63.60	-83	9,263	-0.90%
2019/10/02	43	62.49	81	62.36	62.50	-38	9,151	-0.42%
2019/10/01	16	61.14	31	61.63	61.00	-15	8,990	-0.17%
2019/09/27	64	59.60	35	59.19	59.10	29	8,875	0.33%
2019/09/26	23	61.00	10	60.68	60.50	13	8,827	0.15%
2019/09/25	9	60.86	2	60.80	61.00	7	8,887	0.08%
2019/09/24	56	61.84	43	62.78	61.50	13	9,042	0.14%
2019/09/23	8	61.25	5	61.36	61.20	3	8,835	0.03%
2019/09/20	17	60.95	11	60.87	61.20	6	8,840	0.07%
2019/09/19	33	60.88	3	61.27	60.30	30	8,815	0.34%
2019/09/18	18	60.86	2	61.60	61.10	16	8,834	0.18%
2019/09/17	5	60.98	25	61.34	61.00	-20	8,793	-0.23%
2019/09/16	26	61.53	6	61.42	61.30	20	8,788	0.23%
2019/09/12	9	62.62	20	62.87	62.40	-11	8,809	-0.12%
2019/09/11	8	61.50	24	61.78	61.80	-16	8,800	-0.18%
2019/09/10	13	61.14	168	61.52	61.80	-155	8,753	-1.77%	大賣/鉅額交易
2019/09/09	31	60.45	5	60.44	60.30	26	8,612	0.30%
2019/09/06	26	61.03	10	61.59	59.80	16	8,539	0.19%
2019/09/05	32	59.97	0	0.00	59.70	32	8,305	0.39%
2019/09/04	4	59.13	6	59.23	59.20	-2	8,278	-0.02%
2019/09/03	10	58.59	0	0.00	58.80	10	8,340	0.12%
2019/09/02	44	59.47	25	59.14	59.10	19	8,384	0.23%
2019/08/30	2	59.10	44	58.85	59.10	-42	8,349	-0.50%
2019/08/29	7	58.34	2	58.15	58.00	5	8,373	0.06%
2019/08/28	33	57.80	3	57.83	57.80	30	8,474	0.35%
2019/08/27	40	58.00	28	58.06	57.50	12	8,496	0.14%
2019/08/26	55	58.09	20	57.47	56.70	35	8,490	0.41%
2019/08/23	72	61.07	9	61.41	61.20	63	8,348	0.75%
2019/08/22	79	62.87	95	63.04	62.20	-16	8,279	-0.19%
2019/08/21	60	61.29	30	61.44	61.80	30	7,926	0.38%
2019/08/20	36	60.92	32	60.86	60.20	4	7,874	0.05%
2019/08/19	10	60.88	76	60.74	60.70	-66	7,874	-0.84%
2019/08/16	16	59.34	20	59.84	59.30	-4	7,800	-0.05%
2019/08/15	96	59.52	7	59.43	59.00	89	7,687	1.16%
2019/08/14	49	61.82	59	61.14	62.20	-10	7,419	-0.13%
2019/08/13	66	60.34	62	59.85	59.70	4	7,159	0.06%
2019/08/12	7	60.39	37	59.86	60.00	-30	7,064	-0.42%
2019/08/08	34	59.07	18	59.09	58.70	16	6,838	0.23%
2019/08/07	69	59.15	35	59.16	58.40	34	6,678	0.51%
2019/08/06	32	58.93	35	58.89	60.40	-3	6,522	-0.05%
2019/08/05	37	60.55	21	60.62	58.60	16	6,359	0.25%
2019/08/02	29	59.13	40	59.48	59.90	-11	6,038	-0.18%
2019/08/01	5	56.96	62	57.07	58.80	-57	5,477	-1.04%
2019/07/31	5	52.60	24	53.05	53.50	-19	5,012	-0.38%
2019/07/30	5	51.84	3	52.80	51.90	2	4,981	0.04%
2019/07/29	2	53.60	5	53.30	53.40	-3	5,016	-0.06%
2019/07/26	5	53.36	4	53.25	53.30	1	5,047	0.02%
2019/07/25	13	53.20	16	53.76	53.80	-3	5,065	-0.06%
2019/07/24	7	51.87	34	52.88	52.90	-27	5,037	-0.54%
2019/07/23	2	52.10	3	51.73	51.70	-1	5,134	-0.02%
2019/07/22	1	51.60	16	51.75	51.80	-15	5,137	-0.29%
2019/07/19	19	53.48	2	53.30	53.50	17	5,151	0.33%
2019/07/18	21	53.74	2	53.80	53.00	19	5,120	0.37%
2019/07/17	28	54.85	23	54.83	55.10	5	5,077	0.10%
2019/07/16	8	56.09	12	56.23	55.80	-4	5,016	-0.08%
2019/07/15	2	55.70	0	0.00	55.70	2	4,967	0.04%
2019/07/12	28	55.94	18	56.30	56.20	10	4,950	0.20%
2019/07/11	64	57.07	21	57.46	56.80	43	4,848	0.89%
2019/07/10	7	55.40	2	55.35	55.50	5	4,634	0.11%
2019/07/09	3	55.13	2	55.15	54.60	1	4,693	0.02%
2019/07/08	12	55.79	4	55.60	55.40	8	4,791	0.17%
2019/07/05	4	55.33	0	0.00	55.50	4	4,967	0.08%
2019/07/04	2	55.00	2	55.10	55.10	0	4,986	0.00%
2019/07/03	4	55.05	3	54.50	54.50	1	5,013	0.02%
2019/07/02	0	0.00	1	56.00	55.60	-1	5,148	-0.02%
2019/07/01	26	56.37	3	56.80	56.50	23	5,152	0.45%
2019/06/27	1	54.90	0	0.00	55.00	1	5,004	0.02%
2019/06/26	1	54.50	0	0.00	54.10	1	5,080	0.02%
2019/06/25	3	55.63	7	55.31	54.40	-4	5,124	-0.08%
2019/06/24	2	55.00	4	55.50	55.70	-2	5,088	-0.04%
2019/06/21	24	55.15	9	55.86	55.00	15	5,125	0.29%
2019/06/20	9	55.62	5	56.26	55.60	4	5,133	0.08%
2019/06/19	7	55.06	13	55.27	56.30	-6	5,108	-0.12%
2019/06/18	0	0.00	3	52.87	52.50	-3	4,982	-0.06%
2019/06/14	1	50.80	1	51.20	51.00	0	4,943	0.00%
2019/06/13	24	51.25	3	51.60	51.40	21	4,970	0.42%
2019/06/12	0	0.00	3	52.50	52.00	-3	4,986	-0.06%
2019/06/11	4	51.25	4	51.45	51.60	0	5,001	0.00%
2019/06/10	1	50.50	5	50.82	51.00	-4	4,974	-0.08%
2019/06/06	2	49.20	4	48.73	48.65	-2	5,141	-0.04%
2019/06/05	5	50.32	5	50.06	49.50	0	5,133	0.00%
2019/06/04	5	49.61	3	49.47	49.00	2	5,069	0.04%
2019/05/31	1	47.55	1	48.50	48.25	0	5,001	0.00%
2019/05/30	2	48.30	3	48.93	48.20	-1	5,046	-0.02%
2019/05/29	1	45.70	1	46.80	46.60	0	5,021	0.00%
2019/05/28	10	47.85	0	0.00	46.90	10	5,004	0.20%
2019/05/27	12	46.42	9	46.78	47.05	3	5,015	0.06%
2019/05/24	14	48.37	13	48.95	48.60	1	4,961	0.02%
2019/05/23	10	50.03	7	50.26	50.20	3	4,901	0.06%
2019/05/22	1	52.90	3	52.60	52.60	-2	4,959	-0.04%
2019/05/21	2	52.25	0	0.00	52.90	2	5,056	0.04%
2019/05/20	1	51.60	0	0.00	52.30	1	5,167	0.02%
2019/05/17	5	52.36	0	0.00	51.80	5	5,326	0.09%
2019/05/16	1	54.30	1	54.80	54.30	0	5,374	0.00%
2019/05/15	12	55.13	3	55.33	55.40	9	5,567	0.16%
2019/05/14	2	55.60	4	55.43	55.30	-2	5,622	-0.04%
2019/05/13	5	55.24	1	55.30	55.30	4	5,616	0.07%
2019/05/10	23	58.33	5	58.00	58.00	18	5,551	0.32%
2019/05/08	16	60.56	3	60.97	60.60	13	5,445	0.24%
2019/05/07	0	0.00	7	62.53	62.00	-7	5,413	-0.13%
2019/05/06	9	59.87	3	60.37	60.60	6	5,394	0.11%
2019/05/03	16	62.21	0	0.00	62.00	16	5,322	0.30%
2019/05/02	5	62.84	1	62.80	62.60	4	5,275	0.08%
2019/04/30	9	61.34	10	62.99	63.20	-1	5,230	-0.02%
2019/04/29	34	63.01	1	62.10	61.40	33	5,210	0.63%
2019/04/25	2	69.30	5	69.24	69.60	-3	5,137	-0.06%
2019/04/24	2	68.20	7	68.30	68.10	-5	5,129	-0.10%
2019/04/23	3	67.00	0	0.00	66.00	3	5,089	0.06%
2019/04/19	4	67.30	0	0.00	67.30	4	5,100	0.08%
2019/04/18	1	67.20	0	0.00	67.60	1	5,206	0.02%
2019/04/17	10	68.60	13	68.92	68.50	-3	5,282	-0.06%
2019/04/16	2	68.50	23	68.55	68.40	-21	5,284	-0.40%
2019/04/15	14	67.71	0	0.00	67.30	14	5,255	0.27%
2019/04/12	3	69.73	4	68.33	69.90	-1	5,180	-0.02%
2019/04/11	8	68.33	23	68.94	67.00	-15	5,076	-0.30%
2019/04/10	1	65.80	1	64.80	65.80	0	4,800	0.00%
2019/04/08	0	0.00	10	63.86	64.20	-10	4,694	-0.21%
2019/04/03	0	0.00	1	62.40	61.90	-1	4,510	-0.02%
2019/04/02	3	61.37	17	61.61	61.90	-14	4,403	-0.32%
2019/04/01	0	0.00	1	61.00	60.00	-1	4,335	-0.02%
2019/03/29	22	60.61	24	60.78	60.70	-2	4,286	-0.05%
2019/03/26	3	59.80	23	60.06	60.00	-20	4,155	-0.48%
2019/03/25	16	58.59	12	57.90	57.90	4	4,125	0.10%
2019/03/22	34	60.06	23	60.20	60.10	11	4,051	0.27%
2019/03/21	5	61.42	3	62.27	61.00	2	4,009	0.05%
2019/03/20	23	60.85	22	60.90	60.90	1	3,961	0.03%
2019/03/19	18	61.41	4	62.00	61.50	14	3,908	0.36%
2019/03/18	21	62.23	15	62.50	61.50	6	3,882	0.15%
2019/03/14	0	0.00	3	61.93	62.20	-3	3,792	-0.08%
2019/03/13	1	62.50	2	61.90	62.50	-1	3,775	-0.03%
2019/03/12	18	62.04	39	62.31	62.00	-21	3,727	-0.56%
2019/03/11	1	59.10	18	59.32	59.80	-17	3,536	-0.48%
2019/03/08	33	58.20	0	0.00	58.00	33	3,562	0.93%
2019/03/07	36	58.61	3	58.70	57.90	33	3,641	0.91%
2019/03/05	2	61.00	8	61.25	60.10	-6	3,727	-0.16%
2019/03/04	2	58.50	2	59.10	59.40	0	3,641	0.00%
2019/02/27	7	58.09	7	58.57	58.20	0	3,573	0.00%
2019/02/26	8	57.88	2	58.20	57.70	6	3,559	0.17%
2019/02/25	4	58.05	9	58.67	58.50	-5	3,532	-0.14%
2019/02/22	6	58.00	2	58.80	58.00	4	3,510	0.11%
2019/02/21	2	58.00	0	0.00	58.00	2	3,517	0.06%
2019/02/19	0	0.00	18	59.75	59.70	-18	3,543	-0.51%
2019/02/18	17	58.36	13	58.52	58.20	4	3,484	0.11%
2019/02/15	9	56.06	9	55.62	56.70	0	3,413	0.00%
2019/02/14	2	55.10	8	56.64	55.00	-6	3,443	-0.17%
2019/02/13	23	53.36	9	53.10	53.50	14	3,282	0.43%
2019/02/12	3	50.83	6	51.50	51.60	-3	3,297	-0.09%
2019/02/11	4	50.90	15	50.88	50.90	-11	3,287	-0.33%
2019/01/30	0	0.00	9	50.90	50.40	-9	3,265	-0.28%
2019/01/29	0	0.00	4	50.00	50.70	-4	3,257	-0.12%
2019/01/28	1	50.10	10	50.42	50.50	-9	3,267	-0.28%
2019/01/25	0	0.00	1	49.95	50.30	-1	3,297	-0.03%
2019/01/24	1	49.50	0	0.00	49.70	1	3,320	0.03%
2019/01/22	0	0.00	1	50.00	48.55	-1	3,339	-0.03%
2019/01/21	4	49.30	14	49.54	49.65	-10	3,335	-0.30%
2019/01/18	5	48.84	10	48.84	49.10	-5	3,372	-0.15%
2019/01/17	53	48.72	18	49.17	47.90	35	3,386	1.03%
2019/01/16	24	50.83	2	51.50	50.90	22	3,300	0.67%
2019/01/15	1	49.65	2	49.93	49.70	-1	3,226	-0.03%
2019/01/14	4	49.56	4	49.50	49.65	0	3,218	0.00%
2019/01/10	3	49.40	6	49.58	49.85	-3	3,201	-0.09%
2019/01/09	0	0.00	16	48.07	48.45	-16	3,096	-0.52%
2019/01/08	0	0.00	7	44.60	45.30	-7	2,971	-0.24%
2019/01/07	15	44.62	1	44.90	44.80	14	2,953	0.47%
2019/01/04	4	43.06	1	43.60	43.55	3	2,957	0.10%
2019/01/03	1	45.50	3	45.57	44.60	-2	2,948	-0.07%
2018/12/28	2	44.20	0	0.00	43.45	2	2,932	0.07%
2018/12/26	0	0.00	4	43.94	42.80	-4	2,941	-0.14%
2018/12/25	0	0.00	1	43.10	43.10	-1	2,972	-0.03%
2018/12/24	0	0.00	1	43.50	43.40	-1	3,009	-0.03%
2018/12/21	6	42.30	0	0.00	43.00	6	3,035	0.20%
2018/12/20	1	43.00	3	42.50	42.60	-2	3,016	-0.07%
2018/12/19	0	0.00	6	44.75	44.50	-6	3,000	-0.20%
2018/12/18	3	44.10	7	43.95	43.60	-4	2,983	-0.13%
2018/12/17	0	0.00	1	43.30	43.30	-1	2,969	-0.03%
2018/12/14	9	43.19	4	43.39	42.95	5	3,025	0.17%
2018/12/13	2	44.35	4	43.75	44.45	-2	3,049	-0.07%
2018/12/12	8	45.30	1	46.15	45.00	7	3,048	0.23%
2018/12/10	0	0.00	14	43.29	44.35	-14	3,060	-0.46%
2018/12/07	0	0.00	3	45.10	44.80	-3	3,072	-0.10%
2018/12/06	4	44.43	0	0.00	44.40	4	3,087	0.13%
2018/12/04	11	47.56	5	47.68	46.90	6	3,072	0.20%
2018/12/03	0	0.00	2	47.90	48.60	-2	3,083	-0.06%
2018/11/30	1	46.00	9	46.04	46.00	-8	3,069	-0.26%
2018/11/29	3	44.45	2	44.50	44.45	1	2,983	0.03%
2018/11/28	3	42.08	6	41.47	42.30	-3	2,850	-0.11%
2018/11/27	7	40.99	2	41.20	41.20	5	2,829	0.18%
2018/11/23	3	40.65	9	40.55	40.60	-6	2,806	-0.21%
2018/11/22	0	0.00	2	42.35	41.30	-2	2,808	-0.07%
2018/11/21	1	42.20	2	43.00	42.20	-1	2,838	-0.04%
2018/11/20	3	42.50	3	42.15	42.60	0	2,804	0.00%
2018/11/19	0	0.00	1	42.25	42.30	-1	2,752	-0.04%
2018/11/16	2	41.48	1	41.35	41.10	1	2,609	0.04%
2018/11/15	3	39.75	0	0.00	39.45	3	2,533	0.12%
2018/11/14	2	41.60	2	41.25	40.80	0	2,490	0.00%
2018/11/13	10	40.01	10	39.92	40.05	0	2,384	0.00%
2018/11/12	14	37.74	13	37.07	37.50	1	2,262	0.04%
2018/11/09	17	36.66	16	36.74	36.50	1	2,214	0.05%
2018/11/08	1	38.90	5	39.00	39.50	-4	2,134	-0.19%
2018/11/07	2	38.58	2	39.03	38.50	0	2,098	0.00%
2018/11/06	3	39.97	0	0.00	38.85	3	2,098	0.14%
2018/11/02	5	40.86	5	40.84	41.00	0	2,096	0.00%
2018/11/01	16	41.79	3	41.30	41.30	13	2,095	0.62%
2018/10/31	3	40.55	5	41.42	41.60	-2	2,161	-0.09%
2018/10/30	5	39.71	4	39.86	39.95	1	2,176	0.05%
2018/10/29	1	39.95	0	0.00	39.95	1	2,189	0.05%
2018/10/26	3	41.30	3	40.00	40.00	0	2,203	0.00%
2018/10/25	2	41.05	0	0.00	40.90	2	2,219	0.09%
2018/10/24	3	43.80	3	45.20	45.40	0	2,205	0.00%
2018/10/23	1	43.95	0	0.00	43.80	1	2,244	0.04%
2018/10/22	2	44.23	2	43.80	44.95	0	2,275	0.00%
2018/10/19	3	44.02	5	43.52	43.90	-2	2,283	-0.09%
2018/10/18	5	43.92	2	44.00	44.00	3	2,271	0.13%
2018/10/15	0	0.00	2	43.55	43.55	-2	2,401	-0.08%
2018/10/11	0	0.00	1	43.05	43.05	-1	2,478	-0.04%
2018/10/05	1	47.30	0	0.00	47.75	1	2,491	0.04%
2018/10/04	3	50.10	0	0.00	50.20	3	2,473	0.12%
2018/10/02	0	0.00	15	51.41	51.40	-15	2,458	-0.61%
2018/10/01	0	0.00	2	50.25	50.40	-2	2,422	-0.08%
2018/09/28	3	48.80	3	48.85	48.85	0	2,425	0.00%
2018/09/27	0	0.00	6	49.00	48.70	-6	2,432	-0.25%
2018/09/26	0	0.00	1	49.10	49.15	-1	2,440	-0.04%
2018/09/25	9	49.08	1	48.65	48.25	8	2,441	0.33%
2018/09/20	3	49.57	5	49.96	49.00	-2	2,524	-0.08%
2018/09/19	0	0.00	21	49.25	50.20	-21	2,482	-0.85%
2018/09/18	1	48.25	0	0.00	48.20	1	2,449	0.04%
2018/09/14	3	47.35	3	47.95	48.45	0	2,438	0.00%
2018/09/13	18	47.25	0	0.00	46.85	18	2,424	0.74%
2018/09/12	2	47.23	2	47.65	48.00	0	2,438	0.00%
2018/09/11	2	47.85	1	47.95	47.30	1	2,439	0.04%
2018/09/10	5	48.37	0	0.00	48.00	5	2,440	0.20%
2018/09/07	7	51.51	1	52.90	51.30	6	2,415	0.25%
2018/09/06	7	55.29	3	53.80	53.80	4	2,382	0.17%
2018/09/05	2	55.30	5	55.00	55.00	-3	2,333	-0.13%
2018/09/04	4	55.18	0	0.00	55.30	4	2,330	0.17%
2018/09/03	2	55.20	0	0.00	55.20	2	2,309	0.09%
2018/08/31	6	57.33	10	57.07	57.00	-4	2,314	-0.17%
2018/08/30	2	58.20	1	57.90	57.70	1	2,359	0.04%
2018/08/29	4	58.50	7	59.07	58.90	-3	2,395	-0.13%
2018/08/28	10	59.28	0	0.00	59.00	10	2,385	0.42%
2018/08/27	4	55.90	2	55.90	55.90	2	2,326	0.09%
2018/08/24	0	0.00	1	55.90	55.80	-1	2,329	-0.04%
2018/08/21	1	55.90	4	56.53	55.80	-3	2,325	-0.13%
2018/08/20	3	56.10	0	0.00	56.00	3	2,335	0.13%
2018/08/17	3	58.30	3	58.70	57.60	0	2,340	0.00%
2018/08/15	0	0.00	2	58.75	58.10	-2	2,373	-0.08%
2018/08/10	3	59.50	0	0.00	59.00	3	2,402	0.12%
2018/08/09	2	59.70	1	60.50	59.60	1	2,390	0.04%
2018/08/08	0	0.00	2	60.20	60.40	-2	2,374	-0.08%
2018/08/07	2	60.00	24	59.97	60.00	-22	2,353	-0.93%
2018/08/06	0	0.00	4	58.05	58.80	-4	2,257	-0.18%
2018/08/03	5	56.90	1	56.70	57.10	4	2,265	0.18%
2018/08/02	1	56.80	0	0.00	56.50	1	2,267	0.04%
2018/08/01	4	56.38	0	0.00	57.70	4	2,247	0.18%
2018/07/31	7	56.97	1	57.50	57.50	6	2,207	0.27%
2018/07/30	0	0.00	14	56.96	56.50	-14	2,214	-0.63%
2018/07/27	0	0.00	2	55.95	56.40	-2	2,182	-0.09%
2018/07/26	0	0.00	1	54.60	54.80	-1	2,166	-0.05%
2018/07/25	15	55.30	0	0.00	54.50	15	2,164	0.69%
2018/07/24	3	55.07	0	0.00	55.70	3	2,180	0.14%
2018/07/23	3	56.50	7	56.46	55.20	-4	2,183	-0.18%
2018/07/20	21	54.20	28	55.21	55.80	-7	2,136	-0.33%
2018/07/19	7	53.63	0	0.00	53.40	7	2,080	0.34%
2018/07/18	5	53.10	0	0.00	52.60	5	2,038	0.25%
2018/07/17	1	53.10	2	53.10	53.10	-1	2,021	-0.05%
2018/07/16	3	53.10	0	0.00	52.90	3	2,047	0.15%
2018/07/13	4	53.85	0	0.00	54.20	4	2,049	0.20%
2018/07/12	2	52.60	0	0.00	52.50	2	2,022	0.10%
2018/07/11	0	0.00	1	53.00	53.00	-1	2,051	-0.05%
2018/07/10	1	54.10	0	0.00	54.30	1	2,046	0.05%
2018/07/09	0	0.00	1	55.50	55.20	-1	2,049	-0.05%
2018/07/04	2	59.40	0	0.00	59.00	2	2,066	0.10%
2018/07/03	1	60.00	0	0.00	59.80	1	2,073	0.05%
2018/07/02	2	60.05	0	0.00	60.00	2	2,065	0.10%
2018/06/29	3	61.60	9	63.33	61.80	-6	2,057	-0.29%
2018/06/28	1	59.50	1	59.70	59.70	0	1,968	0.00%
2018/06/26	1	57.90	2	58.65	58.20	-1	1,966	-0.05%
2018/06/25	4	58.15	0	0.00	58.10	4	1,969	0.20%
2018/06/22	2	58.05	1	59.00	58.90	1	1,967	0.05%
2018/06/21	2	60.05	0	0.00	59.00	2	1,976	0.10%
2018/06/20	2	61.00	0	0.00	60.50	2	1,999	0.10%
2018/06/19	2	61.30	5	62.20	61.30	-3	2,030	-0.15%
2018/06/15	2	61.30	2	61.70	61.50	0	2,026	0.00%
2018/06/14	0	0.00	3	62.70	61.10	-3	2,064	-0.15%
2018/06/13	3	62.00	2	61.90	61.80	1	2,054	0.05%
2018/06/12	2	60.95	3	61.00	60.80	-1	2,089	-0.05%
2018/06/11	2	62.10	2	61.50	61.70	0	2,085	0.00%
2018/06/08	0	0.00	24	62.62	62.10	-24	2,092	-1.15%
2018/06/07	8	63.55	7	63.09	63.10	1	2,104	0.05%
2018/06/06	11	61.69	2	61.35	62.60	9	2,076	0.43%
2018/06/05	4	59.30	24	58.89	59.20	-20	2,032	-0.98%
2018/06/04	0	0.00	3	58.27	58.80	-3	2,014	-0.15%
2018/06/01	3	58.00	0	0.00	57.60	3	2,017	0.15%
2018/05/28	20	59.05	1	58.50	58.50	19	2,205	0.86%
2018/05/25	0	0.00	2	57.70	57.70	-2	2,240	-0.09%
2018/05/24	0	0.00	2	57.05	57.50	-2	2,353	-0.08%
2018/05/21	0	0.00	4	56.03	56.90	-4	2,449	-0.16%
2018/05/18	1	55.60	0	0.00	55.30	1	2,413	0.04%
2018/05/15	12	57.02	0	0.00	56.90	12	2,500	0.48%
2018/05/14	4	57.48	1	57.60	57.20	3	2,529	0.12%
2018/05/11	50	58.70	0	0.00	58.20	50	2,537	1.97%
2018/05/10	0	0.00	1	59.70	60.80	-1	2,517	-0.04%
2018/05/09	12	58.84	0	0.00	58.50	12	2,504	0.48%
2018/05/08	13	58.81	0	0.00	59.20	13	2,538	0.51%
2018/05/03	3	58.63	1	58.50	58.00	2	2,649	0.08%
2018/04/30	3	57.00	5	58.78	60.50	-2	2,767	-0.07%
2018/04/27	1	58.00	0	0.00	56.60	1	2,854	0.04%
2018/04/26	0	0.00	1	60.00	58.60	-1	2,895	-0.03%
2018/04/24	1	58.20	2	58.20	57.80	-1	3,008	-0.03%
2018/04/23	1	60.80	0	0.00	60.80	1	3,067	0.03%
2018/04/20	0	0.00	1	63.00	61.20	-1	3,170	-0.03%
2018/04/18	5	62.20	10	61.40	61.10	-5	3,325	-0.15%
2018/04/17	0	0.00	1	62.20	62.00	-1	3,406	-0.03%
2018/04/13	1	61.40	0	0.00	61.40	1	3,752	0.03%
2018/04/11	0	0.00	1	62.90	62.10	-1	3,943	-0.03%
2018/04/10	0	0.00	3	61.20	61.30	-3	3,984	-0.08%
2018/04/02	0	0.00	8	64.20	64.20	-8	4,145	-0.19%
2018/03/31	10	62.50	0	0.00	62.50	10	4,163	0.24%
2018/03/30	2	64.80	0	0.00	62.20	2	4,181	0.05%
2018/03/27	2	63.50	2	63.60	63.30	0	4,155	0.00%
2018/03/26	2	63.35	0	0.00	63.00	2	4,159	0.05%
2018/03/23	3	64.33	1	62.60	64.50	2	4,164	0.05%
2018/03/22	3	64.37	0	0.00	63.30	3	4,141	0.07%
2018/03/21	2	66.10	0	0.00	65.80	2	4,126	0.05%
2018/03/20	7	67.19	0	0.00	66.00	7	4,143	0.17%
2018/03/19	10	69.56	0	0.00	69.00	10	4,120	0.24%
2018/03/16	5	69.28	3	69.93	71.40	2	4,144	0.05%
2018/03/13	0	0.00	1	70.40	69.90	-1	4,231	-0.02%
2018/03/12	2	69.15	20	68.50	68.30	-18	4,264	-0.42%
2018/03/09	1	69.80	0	0.00	69.60	1	4,326	0.02%
2018/03/08	1	70.00	0	0.00	70.00	1	4,337	0.02%
2018/03/05	1	70.50	0	0.00	70.60	1	4,465	0.02%
2018/03/02	3	72.20	0	0.00	72.60	3	4,465	0.07%
2018/03/01	4	73.10	0	0.00	74.00	4	4,472	0.09%
2018/02/27	1	75.20	2	75.35	75.00	-1	4,433	-0.02%
2018/02/26	3	76.53	3	76.73	77.00	0	4,453	0.00%
2018/02/22	1	74.00	19	73.76	74.00	-18	4,790	-0.38%
2018/02/21	1	73.50	0	0.00	72.80	1	4,746	0.02%
2018/02/09	1	74.70	0	0.00	74.60	1	4,675	0.02%
2018/02/08	2	76.70	0	0.00	76.70	2	4,627	0.04%
2018/02/07	41	78.14	0	0.00	78.90	41	4,601	0.89%
2018/02/06	1	75.50	4	75.63	74.30	-3	4,559	-0.07%
2018/02/02	2	79.80	0	0.00	79.90	2	4,517	0.04%
2018/01/30	1	82.00	1	82.20	82.70	0	4,526	0.00%
2018/01/29	1	81.40	2	82.80	80.80	-1	4,492	-0.02%
2018/01/25	4	82.45	0	0.00	82.00	4	4,443	0.09%
2018/01/24	0	0.00	2	81.80	82.40	-2	4,483	-0.04%
2018/01/23	1	81.00	20	80.92	81.40	-19	4,510	-0.42%
2018/01/22	0	0.00	3	79.13	79.40	-3	4,511	-0.07%
2018/01/19	0	0.00	3	77.83	77.50	-3	4,505	-0.07%
2018/01/18	18	76.54	0	0.00	75.80	18	4,455	0.40%
2018/01/17	20	78.43	0	0.00	77.90	20	4,395	0.46%
2018/01/16	5	80.50	23	81.54	80.30	-18	4,293	-0.42%
2018/01/15	40	78.85	14	79.80	79.00	26	4,172	0.62%
2018/01/12	2	75.20	2	76.60	76.40	0	4,088	0.00%
2018/01/11	3	74.20	0	0.00	74.40	3	4,021	0.07%
2018/01/10	19	76.25	12	74.60	74.00	7	3,986	0.18%
2018/01/09	27	81.90	5	79.64	79.30	22	3,779	0.58%
2018/01/05	6	90.33	10	89.97	88.30	-4	3,612	-0.11%
2018/01/04	1	87.20	11	87.44	88.00	-10	3,514	-0.28%
2018/01/03	5	83.84	37	83.77	87.30	-32	3,549	-0.90%
2018/01/02	0	0.00	4	81.80	82.60	-4	3,514	-0.11%