致伸 (4915)-統一-台中券商分點個股進出

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
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股
716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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/22	0	0.00	2	96.30	96.40	-2	6,265	-0.03%
2024/05/21	1	93.70	4	93.65	93.70	-3	6,315	-0.05%
2024/05/20	2	93.05	1	94.20	93.50	1	6,270	0.02%
2024/05/10	5	93.80	1	94.90	94.90	4	6,168	0.06%
2024/05/09	0	0.00	1	98.50	96.00	-1	6,135	-0.02%
2024/05/08	4	98.18	11	97.85	99.20	-7	6,069	-0.12%
2024/05/06	6	95.75	0	0.00	96.20	6	5,933	0.10%
2024/05/03	2	97.55	1	97.60	96.40	1	5,857	0.02%
2024/05/02	4	94.88	4	95.60	94.60	0	5,742	0.00%
2024/04/30	4	97.90	49.4	96.72	97.00	-45.4	5,565	-0.82%
2024/04/29	0	0.00	5	88.72	89.10	-5	5,238	-0.10%
2024/04/26	1	86.80	1	86.80	87.40	0	5,220	0.00%
2024/04/25	7	86.69	1	87.40	85.50	6	5,202	0.12%
2024/04/24	2	87.90	0	0.00	87.70	2	5,205	0.04%
2024/04/23	0	0.00	1	87.60	88.00	-1	5,167	-0.02%
2024/04/22	0	0.00	1	86.40	85.80	-1	5,116	-0.02%
2024/04/19	1	85.40	1	86.80	85.40	0	5,068	0.00%
2024/04/17	0	0.00	1	85.00	85.30	-1	4,938	-0.02%
2024/04/12	1	85.30	0	0.00	85.00	1	4,934	0.02%
2024/04/09	0	0.00	1	82.70	83.30	-1	4,947	-0.02%
2024/03/29	6	84.75	4	83.68	83.70	2	4,986	0.04%
2024/03/28	0	0.00	4	86.00	85.80	-4	4,785	-0.08%
2024/03/27	2	85.15	4	85.40	85.20	-2	4,614	-0.04%
2024/03/26	2	81.45	1	82.00	82.10	1	4,584	0.02%
2024/03/22	1	85.80	0	0.00	84.50	1	4,739	0.02%
2024/03/21	1	85.50	25	85.03	86.70	-24	4,831	-0.50%
2024/03/20	4	88.93	11	87.45	85.50	-7	4,867	-0.14%
2024/03/19	5	82.90	26	84.73	85.00	-21	4,775	-0.44%
2024/03/18	1	80.20	1	80.80	80.20	0	4,679	0.00%
2024/03/15	3	78.97	0	0.00	78.70	3	4,653	0.06%
2024/03/14	5.1	77.80	2	79.60	79.50	3.1	4,607	0.07%
2024/03/13	2.1	79.00	8	79.33	78.70	-5.9	4,524	-0.13%
2024/03/12	1	76.90	3	76.97	77.50	-2	4,410	-0.05%
2024/03/11	3	74.77	1	74.20	74.60	2	4,378	0.05%
2024/03/08	3	73.50	15	73.58	73.30	-12	4,365	-0.27%
2024/03/05	12	76.00	8	76.55	76.80	4	4,210	0.09%
2024/03/04	1	75.60	46	75.46	75.70	-45	4,155	-1.08%
2024/03/01	20	73.30	71	73.50	73.10	-51	4,067	-1.25%
2024/02/29	0	0.00	14	72.79	72.80	-14	4,014	-0.35%
2024/02/27	3	72.17	4	71.70	72.00	-1	3,969	-0.03%
2024/02/26	1	71.80	14	71.86	72.00	-13	3,924	-0.33%
2024/02/23	1	72.00	28	72.13	72.40	-27	3,887	-0.69%
2024/02/22	6	71.67	61	71.04	71.20	-55	3,832	-1.44%
2024/02/21	2	69.25	1	68.90	68.90	1	3,686	0.03%
2024/02/20	2	69.20	0.1	68.90	68.90	1.9	3,651	0.05%
2024/02/19	20	68.80	0	0.00	69.10	20	3,650	0.55%
2024/02/16	3	68.70	1	68.70	68.30	2	3,645	0.05%
2024/02/15	1	67.90	5	68.18	68.50	-4	3,661	-0.11%
2024/02/05	0	0.00	1	66.40	66.60	-1	3,579	-0.03%
2024/02/02	7	66.29	1	66.50	66.50	6	3,606	0.17%
2024/02/01	1	65.80	1	66.00	66.50	0	3,653	0.00%
2024/01/31	0.1	65.80	0	0.00	65.70	0.1	3,689	0.00%
2024/01/30	15	66.03	0	0.00	65.80	15	3,775	0.40%
2024/01/29	0	0.00	2	65.95	66.70	-2	3,831	-0.05%
2024/01/26	6	65.50	1	65.40	65.80	5	3,864	0.13%
2024/01/25	12	65.58	2	65.80	65.80	10	3,975	0.25%
2024/01/24	0	0.00	2	65.10	65.10	-2	4,247	-0.05%
2024/01/23	6	65.02	0	0.00	65.10	6	4,255	0.14%
2024/01/22	12	65.07	1	64.80	64.80	11	4,254	0.26%
2024/01/18	2	64.90	2	64.80	64.80	0	4,279	0.00%
2024/01/17	4	65.35	4	65.70	65.30	0	4,274	0.00%
2024/01/12	2	64.80	2	64.90	64.90	0	4,376	0.00%
2024/01/11	4	65.03	2	65.00	65.00	2	4,394	0.05%
2024/01/10	1	65.50	1	65.10	65.60	0	4,427	0.00%
2024/01/09	1	65.20	3	65.70	64.90	-2	4,406	-0.05%
2024/01/08	10	65.03	7	65.09	65.50	3	4,407	0.07%
2024/01/05	4	66.45	4	67.30	66.40	0	4,324	0.00%
2024/01/04	5	66.78	0	0.00	67.20	5	4,322	0.12%
2024/01/03	2	67.40	1	67.00	67.20	1	4,297	0.02%
2024/01/02	12	67.60	1	68.50	67.50	11	4,282	0.26%
2023/12/29	1	67.10	4	67.43	67.70	-3	4,260	-0.07%
2023/12/28	1	66.80	0	0.00	67.10	1	4,221	0.02%
2023/12/25	6	66.10	5	66.00	66.00	1	4,151	0.02%
2023/12/22	4	65.38	0	0.00	65.70	4	4,124	0.10%
2023/12/21	2	65.80	1	66.50	66.20	1	4,084	0.02%
2023/12/20	8	66.56	4	67.20	67.10	4	4,009	0.10%
2023/12/19	14	66.12	0	0.00	65.90	14	3,879	0.36%
2023/12/18	1	66.30	3	67.50	66.60	-2	3,773	-0.05%
2023/12/15	11	66.92	2	67.50	66.20	9	3,702	0.24%
2023/12/14	6	66.12	3	66.57	66.80	3	3,588	0.08%
2023/12/13	0	0.00	1	65.80	65.70	-1	3,517	-0.03%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/07	1	64.10	6	64.13	63.80	-5	4,022	-0.12%
2023/12/06	2	63.95	11	63.83	63.90	-9	4,072	-0.22%
2023/12/04	2	64.85	3	65.13	64.80	-1	4,222	-0.02%
2023/12/01	0	0.00	3	65.03	65.20	-3	4,303	-0.07%
2023/11/30	1	65.00	0	0.00	64.50	1	4,396	0.02%
2023/11/29	2	65.80	0	0.00	65.50	2	4,342	0.05%
2023/11/27	10	64.65	10	64.60	64.40	0	4,359	0.00%
2023/11/21	15	64.26	0	0.00	64.10	15	4,436	0.34%
2023/11/17	0	0.00	1	64.10	63.70	-1	4,417	-0.02%
2023/11/16	2	63.35	0	0.00	63.80	2	4,407	0.05%
2023/11/15	2	63.40	3	63.73	63.70	-1	4,398	-0.02%
2023/11/14	3	63.90	0	0.00	63.70	3	4,358	0.07%
2023/11/13	0	0.00	2	64.60	64.50	-2	4,336	-0.05%
2023/11/09	3	64.07	0	0.00	64.00	3	4,355	0.07%
2023/11/08	6	64.33	1	63.80	64.30	5	4,333	0.12%
2023/11/07	0	0.00	12	63.83	63.40	-12	4,293	-0.28%
2023/11/03	0	0.00	1	63.30	63.30	-1	4,184	-0.02%
2023/11/02	7	62.71	0	0.00	63.10	7	4,161	0.17%
2023/11/01	40	64.25	0	0.00	62.40	40	4,091	0.98%
2023/10/27	1	68.60	1	69.40	69.00	0	3,948	0.00%
2023/10/26	1	69.50	0	0.00	69.00	1	4,012	0.02%
2023/10/25	2	70.80	1	70.80	70.70	1	4,103	0.02%
2023/10/24	1	70.70	3	71.53	70.50	-2	4,120	-0.05%
2023/10/23	1	68.30	1	69.10	70.20	0	4,025	0.00%
2023/10/20	1	68.40	0	0.00	68.80	1	4,015	0.02%
2023/10/19	1	69.20	1	69.70	70.30	0	4,015	0.00%
2023/10/17	0	0.00	1	70.20	69.90	-1	4,062	-0.02%
2023/10/16	1	70.30	0	0.00	69.90	1	4,098	0.02%
2023/10/13	0	0.00	1	71.80	71.70	-1	4,124	-0.02%
2023/10/12	2	71.50	1	71.90	71.90	1	4,126	0.02%
2023/10/11	0	0.00	5	71.36	71.20	-5	4,123	-0.12%
2023/10/06	4	70.60	2	70.50	70.00	2	4,156	0.05%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/10/03	1	69.50	0	0.00	69.50	1	4,146	0.02%
2023/10/02	1	69.00	3	68.87	69.10	-2	4,167	-0.05%
2023/09/28	1	69.30	0	0.00	69.20	1	4,223	0.02%
2023/09/26	0	0.00	1	70.80	70.20	-1	4,428	-0.02%
2023/09/25	0	0.00	3	71.50	71.70	-3	4,468	-0.07%
2023/09/21	3	70.80	2	70.00	70.00	1	4,626	0.02%
2023/09/20	4	71.43	5	71.32	70.90	-1	4,615	-0.02%
2023/09/19	2	72.75	3	73.00	73.00	-1	4,529	-0.02%
2023/09/18	3	72.43	4	72.75	72.30	-1	4,483	-0.02%
2023/09/15	0	0.00	2	73.00	71.90	-2	4,428	-0.05%
2023/09/14	12	72.19	8	71.91	71.80	4	4,349	0.09%
2023/09/13	6	71.85	9	72.04	71.70	-3	4,260	-0.07%
2023/09/12	20	70.41	29	70.60	70.40	-9	4,110	-0.22%
2023/09/11	3	68.67	0	0.00	67.90	3	3,817	0.08%
2023/09/08	0	0.00	4	68.60	68.30	-4	3,782	-0.11%
2023/09/07	10	68.52	4	69.13	68.30	6	3,796	0.16%
2023/09/06	1	67.40	3	68.23	68.00	-2	3,658	-0.05%
2023/09/05	0	0.00	3	67.30	67.80	-3	3,589	-0.08%
2023/09/01	1	66.00	0	0.00	65.90	1	3,514	0.03%
2023/08/31	0	0.00	1	66.00	66.30	-1	3,556	-0.03%
2023/08/30	0	0.00	3	65.97	65.90	-3	3,579	-0.08%
2023/08/29	0	0.00	5	65.00	65.40	-5	3,574	-0.14%
2023/08/24	4	64.60	2	65.00	64.80	2	3,597	0.06%
2023/08/23	0	0.00	5	64.40	64.50	-5	3,630	-0.14%
2023/08/18	6	63.73	0	0.00	63.90	6	3,901	0.15%
2023/08/17	6	64.23	0.3	64.20	64.50	5.7	3,928	0.15%
2023/08/16	6	64.10	2	64.25	64.50	4	3,929	0.10%
2023/08/14	0	0.00	2	61.90	61.90	-2	3,906	-0.05%
2023/08/11	0	0.00	1	62.80	62.80	-1	3,924	-0.03%
2023/08/08	0.1	63.70	0	0.00	63.60	0.1	3,916	0.00%
2023/08/07	0	0.00	2	65.00	64.60	-2	3,912	-0.05%
2023/08/04	1	63.00	1	63.70	63.30	0	3,897	0.00%
2023/08/02	2.2	64.24	18	63.92	64.00	-15.8	3,880	-0.41%
2023/08/01	2	65.50	1.1	65.50	65.90	0.9	3,874	0.02%
2023/07/31	9	65.03	0	0.00	64.50	9	3,913	0.23%
2023/07/28	5	66.16	10	66.11	66.00	-5	3,870	-0.13%
2023/07/24	1	63.00	0	0.00	63.60	1	3,823	0.03%
2023/07/21	0	0.00	2	65.85	64.40	-2	3,803	-0.05%
2023/07/19	3	63.40	1	62.90	62.90	2	3,724	0.05%
2023/07/18	1	65.00	0	0.00	64.60	1	3,711	0.03%
2023/07/17	0.1	63.60	3	63.47	64.10	-2.9	3,697	-0.08%
2023/07/13	0	0.00	2	64.30	63.30	-2	3,730	-0.05%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/06	1	61.70	0	0.00	61.70	1	3,673	0.03%
2023/07/05	0	0.00	4	62.83	63.00	-4	3,596	-0.11%
2023/07/04	5	61.80	1	61.90	61.40	4	3,530	0.11%
2023/07/03	4	66.03	4	66.10	65.90	0	3,373	0.00%
2023/06/30	1	65.50	1	66.00	65.80	0	3,307	0.00%
2023/06/29	4	67.03	2	67.75	65.80	2	3,259	0.06%
2023/06/28	0	0.00	5	65.40	65.50	-5	3,103	-0.16%
2023/06/27	0	0.00	1	64.90	64.50	-1	3,082	-0.03%
2023/06/26	3	64.67	0	0.00	64.60	3	3,075	0.10%
2023/06/21	17	65.90	0	0.00	65.90	17	3,081	0.55%
2023/06/20	1	64.40	1	64.80	65.00	0	3,106	0.00%
2023/06/13	0	0.00	5	66.10	66.30	-5	3,252	-0.15%
2023/06/12	0	0.00	1	64.90	65.00	-1	3,212	-0.03%
2023/06/09	0	0.00	2	65.30	65.40	-2	3,219	-0.06%
2023/06/08	0	0.00	4	64.70	64.90	-4	3,243	-0.12%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/06	2	64.65	50	64.00	64.60	-48	3,312	-1.45%
2023/06/05	3	64.93	1	65.40	65.40	2	3,279	0.06%
2023/06/01	20	64.75	0	0.00	64.70	20	3,416	0.59%
2023/05/31	10	64.20	0	0.00	64.60	10	3,537	0.28%
2023/05/30	0	0.00	1	64.10	64.00	-1	3,695	-0.03%
2023/05/29	31	64.38	0	0.00	64.40	31	3,896	0.80%
2023/05/26	2	64.05	0	0.00	64.10	2	3,999	0.05%
2023/05/25	11	64.15	24	64.33	64.60	-13	3,927	-0.33%
2023/05/24	3	62.97	1	62.80	62.70	2	3,816	0.05%
2023/05/23	0	0.00	5	63.30	63.40	-5	3,802	-0.13%
2023/05/22	1	63.00	2	63.10	63.10	-1	3,776	-0.03%
2023/05/19	1	62.60	0	0.00	62.70	1	3,766	0.03%
2023/05/18	0	0.00	6	62.30	62.50	-6	3,817	-0.16%
2023/05/17	6	62.65	4	62.80	62.60	2	3,832	0.05%
2023/05/16	5	62.50	2	62.30	62.50	3	3,798	0.08%
2023/05/15	0	0.00	5.1	61.69	61.70	-5.1	3,781	-0.14%
2023/05/12	1	61.80	0	0.00	61.80	1	3,888	0.03%
2023/05/11	0	0.00	2	61.20	60.80	-2	3,938	-0.05%
2023/05/10	1	62.00	2	62.40	62.20	-1	3,932	-0.03%
2023/05/08	4	61.78	0	0.00	61.60	4	3,971	0.10%
2023/05/05	3	63.10	10	63.00	62.50	-7	4,006	-0.17%
2023/05/04	0	0.00	5	62.60	62.20	-5	3,977	-0.13%
2023/05/03	1	62.70	10	62.05	62.50	-9	4,012	-0.22%
2023/05/02	1	59.70	2	60.45	60.60	-1	3,946	-0.03%
2023/04/26	3	58.30	0	0.00	58.80	3	3,982	0.08%
2023/04/24	0	0.00	1	59.20	59.90	-1	3,977	-0.03%
2023/04/21	1.1	60.11	1	59.80	59.80	0.1	3,965	0.00%
2023/04/20	1	61.10	0	0.00	60.50	1	3,968	0.03%
2023/04/18	1	61.40	0	0.00	61.40	1	3,944	0.03%
2023/04/17	1	61.60	0	0.00	61.60	1	3,932	0.03%
2023/04/14	2	61.00	1	61.00	60.80	1	3,885	0.03%
2023/04/12	3	60.97	2	61.10	61.10	1	3,848	0.03%
2023/04/11	2	60.70	3	60.50	60.70	-1	3,841	-0.03%
2023/03/31	1	60.60	6	60.73	60.40	-5	3,827	-0.13%
2023/03/30	0	0.00	2	61.05	61.10	-2	3,831	-0.05%
2023/03/29	0	0.00	1	60.80	60.80	-1	3,865	-0.03%
2023/03/27	0	0.00	3	61.87	61.30	-3	3,941	-0.08%
2023/03/24	0	0.00	1	61.30	61.20	-1	3,943	-0.03%
2023/03/23	2	60.75	7	61.26	61.50	-5	3,967	-0.13%
2023/03/20	5	60.20	0	0.00	60.20	5	4,076	0.12%
2023/03/17	7	59.50	0	0.00	59.50	7	4,114	0.17%
2023/03/16	1	59.00	2	59.65	59.30	-1	4,099	-0.02%
2023/03/15	11	61.51	0	0.00	60.70	11	4,078	0.27%
2023/03/14	1	61.90	1	61.30	61.00	0	4,117	0.00%
2023/03/13	0	0.00	0	61.00	61.80	0	4,171	0.00%
2023/03/10	6	61.47	2	61.80	61.60	4	4,244	0.09%
2023/03/09	0	0.00	5	63.20	62.30	-5	4,331	-0.12%
2023/03/08	0	0.00	2	62.50	62.80	-2	4,351	-0.05%
2023/03/07	22	63.03	5	63.00	62.30	17	4,460	0.38%
2023/03/06	6	62.72	7	62.63	62.40	-1	4,434	-0.02%
2023/03/03	17.1	62.01	6.1	62.27	62.00	11	4,488	0.24%
2023/03/02	2.1	62.92	13	62.50	62.70	-10.9	4,582	-0.24%
2023/03/01	7	59.49	25	60.82	61.00	-18	4,677	-0.38%
2023/02/24	7	59.59	7	59.79	59.70	0	4,599	0.00%
2023/02/22	1	58.20	2	58.45	58.10	-1	4,701	-0.02%
2023/02/21	2	59.45	8	59.20	59.00	-6	4,795	-0.13%
2023/02/20	0	0.00	3	59.13	59.20	-3	4,865	-0.06%
2023/02/17	0	0.00	2	58.90	58.80	-2	5,006	-0.04%
2023/02/16	13	58.89	0	0.00	58.50	13	5,127	0.25%
2023/02/15	7	58.91	1	58.90	59.00	6	5,358	0.11%
2023/02/14	1	58.40	11	58.64	58.60	-10	5,444	-0.18%
2023/02/10	29	58.71	2	58.80	58.10	27	5,676	0.48%
2023/02/09	3	59.00	0	0.00	59.30	3	5,673	0.05%
2023/02/08	1	58.50	2	58.95	58.50	-1	5,727	-0.02%
2023/02/07	4	58.23	2	58.45	58.60	2	5,831	0.03%
2023/02/03	17	59.52	15	59.31	59.70	2	6,177	0.03%
2023/02/01	2	58.80	4	58.53	58.50	-2	6,371	-0.03%
2023/01/31	12	57.84	8	57.99	57.50	4	6,330	0.06%
2023/01/30	1	57.30	0	0.00	57.00	1	6,281	0.02%
2023/01/17	1	56.10	1	56.40	56.40	0	6,316	0.00%
2023/01/13	1	56.70	0	0.00	56.40	1	6,329	0.02%
2023/01/12	0	0.00	1	57.20	57.20	-1	6,403	-0.02%
2023/01/10	0	0.00	2	56.90	57.00	-2	6,435	-0.03%
2023/01/09	0	0.00	11	57.02	57.10	-11	6,421	-0.17%
2023/01/06	10	56.88	1	57.00	57.00	9	6,442	0.14%
2023/01/05	1	56.80	1	56.60	56.60	0	6,443	0.00%
2023/01/04	0	0.00	1	56.20	56.10	-1	6,455	-0.02%
2023/01/03	2	55.90	0	0.00	55.90	2	6,474	0.03%
2022/12/29	2	55.00	3	55.57	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	3	55.03	55.30	-3	6,635	-0.05%
2022/12/23	3	54.40	0	0.00	55.10	3	6,882	0.04%
2022/12/22	1	56.00	0	0.00	55.60	1	6,896	0.01%
2022/12/21	0	0.00	1	55.90	55.90	-1	6,928	-0.01%
2022/12/20	3	55.90	4	55.30	55.20	-1	6,955	-0.01%
2022/12/15	1	58.00	0	0.00	58.30	1	6,888	0.01%
2022/12/14	1	57.60	4	57.80	57.80	-3	6,832	-0.04%
2022/12/13	15	58.05	12	57.58	57.40	3	6,803	0.04%
2022/12/12	0	0.00	1	58.00	57.60	-1	6,701	-0.01%
2022/12/09	0	0.00	2	57.65	57.80	-2	6,669	-0.03%
2022/12/08	0	0.00	5	57.50	57.70	-5	6,649	-0.08%
2022/12/07	4	56.70	0	0.00	57.20	4	6,615	0.06%
2022/12/06	3	57.43	5	57.56	57.20	-2	6,594	-0.03%
2022/12/05	4	58.00	7	57.93	57.80	-3	6,615	-0.05%
2022/12/02	7	58.10	10	58.34	58.30	-3	6,686	-0.04%
2022/12/01	9	58.01	17	57.95	58.00	-8	6,595	-0.12%
2022/11/30	1	56.90	2	57.20	57.70	-1	6,517	-0.02%
2022/11/29	22	57.03	2	56.70	56.70	20	6,446	0.31%
2022/11/28	10	57.67	3	57.53	57.40	7	6,312	0.11%
2022/11/25	4	58.00	3	58.17	57.80	1	6,251	0.02%
2022/11/24	7	57.39	4	58.00	58.20	3	6,154	0.05%
2022/11/23	3	58.03	14	58.44	58.20	-11	5,985	-0.18%
2022/11/22	1	56.70	2	56.90	56.70	-1	5,716	-0.02%
2022/11/21	1	55.90	5	56.00	56.20	-4	5,601	-0.07%
2022/11/18	19	56.04	6	56.05	55.50	13	5,542	0.23%
2022/11/17	10	56.45	4	55.98	56.90	6	5,371	0.11%
2022/11/16	1	55.20	4	55.73	55.70	-3	5,318	-0.06%
2022/11/15	2	55.55	7	55.33	55.80	-5	5,260	-0.10%
2022/11/14	11	55.15	2	55.65	55.60	9	5,186	0.17%
2022/11/11	3	54.50	8	55.06	54.50	-5	5,120	-0.10%
2022/11/10	1	53.00	0	0.00	53.00	1	4,940	0.02%
2022/11/09	1	53.80	2	54.10	54.10	-1	4,854	-0.02%
2022/11/08	13	54.39	16	54.63	53.90	-3	4,775	-0.06%
2022/11/07	5	55.22	7	54.70	55.10	-2	4,676	-0.04%
2022/11/04	26	54.15	5	54.26	54.00	21	4,657	0.45%
2022/11/03	4	54.58	18	54.86	54.90	-14	4,634	-0.30%
2022/11/02	31	54.30	13	54.01	54.50	18	4,583	0.39%
2022/11/01	14	53.29	0	0.00	53.20	14	4,436	0.32%
2022/10/31	8	54.43	0	0.00	54.10	8	4,267	0.19%
2022/10/28	10	55.26	2	54.95	54.60	8	4,116	0.19%
2022/10/25	2	55.30	2	55.00	54.70	0	4,335	0.00%
2022/10/24	2	57.60	2	57.90	57.50	0	4,658	0.00%
2022/10/20	3	57.00	3	57.07	57.20	0	5,012	0.00%
2022/10/18	5	60.92	0	0.00	60.10	5	5,323	0.09%
2022/10/17	0	0.00	2	61.00	61.30	-2	5,553	-0.04%
2022/10/13	0	0.00	3	60.53	59.90	-3	5,887	-0.05%
2022/10/12	0	0.00	1	62.10	62.20	-1	6,216	-0.02%
2022/10/11	0	0.00	2	61.80	61.80	-2	6,278	-0.03%
2022/10/07	1	62.80	4	63.48	63.60	-3	6,313	-0.05%
2022/10/06	1	61.50	0	0.00	62.40	1	6,288	0.02%
2022/10/05	0	0.00	4	61.80	61.90	-4	6,273	-0.06%
2022/10/04	10	60.51	0	0.00	59.90	10	6,223	0.16%
2022/10/03	5	60.12	5	61.36	60.90	0	6,164	0.00%
2022/09/30	2	63.90	0	0.00	63.80	2	6,145	0.03%
2022/09/29	0	0.00	10	66.00	65.60	-10	6,167	-0.16%
2022/09/28	0	0.00	2	64.20	64.20	-2	6,213	-0.03%
2022/09/27	0	0.00	3.1	65.05	65.20	-3.1	6,202	-0.05%
2022/09/26	0	0.00	1	62.70	61.90	-1	6,185	-0.02%
2022/09/23	11	63.47	0	0.00	63.40	11	6,295	0.17%
2022/09/16	2	66.50	2	66.20	66.10	0	6,856	0.00%
2022/09/15	5	67.36	6.1	67.25	66.70	-1.1	6,969	-0.02%
2022/09/14	1	68.20	0	0.00	68.30	1	7,077	0.01%
2022/09/13	0	0.00	3	69.10	69.10	-3	7,170	-0.04%
2022/09/12	3	69.37	0	0.00	69.70	3	7,223	0.04%
2022/09/08	1.1	67.83	9	68.96	68.80	-7.9	7,282	-0.11%
2022/09/07	3	66.77	2	66.90	66.90	1	7,243	0.01%
2022/09/06	9	66.47	0	0.00	66.50	9	7,278	0.12%
2022/09/05	0	0.00	3	66.57	66.60	-3	7,353	-0.04%
2022/09/02	1	67.00	1	67.20	66.60	0	7,388	0.00%
2022/09/01	3	66.30	3	66.70	66.60	0	7,471	0.00%
2022/08/31	8	66.91	2	67.10	67.10	6	7,540	0.08%
2022/08/26	1	66.80	0	0.00	66.70	1	7,661	0.01%
2022/08/25	1	67.30	1	66.90	66.80	0	7,774	0.00%
2022/08/23	11	66.88	3	66.67	66.70	8	7,850	0.10%
2022/08/19	2	70.05	2	70.20	69.90	0	7,904	0.00%
2022/08/18	2	68.90	17	68.98	69.40	-15	8,013	-0.19%
2022/08/17	6	67.08	16	67.13	67.20	-10	8,182	-0.12%
2022/08/16	2	68.65	0	0.00	68.60	2	8,279	0.02%
2022/08/15	0	0.00	5	69.20	69.10	-5	8,491	-0.06%
2022/08/12	2	68.90	1	69.00	69.00	1	8,705	0.01%
2022/08/11	5	70.60	15	70.87	70.20	-10	8,748	-0.11%
2022/08/10	0	0.00	9	70.77	70.80	-9	8,682	-0.10%
2022/08/09	21	70.43	6	70.80	69.70	15	8,617	0.17%
2022/08/08	7	69.54	5	69.60	70.00	2	8,597	0.02%
2022/08/05	4	69.40	0	0.00	69.70	4	8,563	0.05%
2022/08/04	0	0.00	2	69.15	69.00	-2	8,518	-0.02%
2022/08/03	14	68.66	4	69.08	68.60	10	8,453	0.12%
2022/08/02	1	70.10	5	69.70	70.10	-4	8,399	-0.05%
2022/08/01	11	71.00	5	70.90	71.00	6	8,329	0.07%
2022/07/29	8	69.94	138	69.69	69.80	-130	8,187	-1.59%	大賣/鉅額交易
2022/07/28	125	68.46	6	68.42	68.50	119	7,925	1.50%	大買/鉅額交易
2022/07/27	0	0.00	2	65.80	67.40	-2	7,758	-0.03%
2022/07/26	24	64.97	10	65.16	64.90	14	7,867	0.18%
2022/07/25	12	67.26	7	66.77	67.30	5	7,869	0.06%
2022/07/22	8	66.51	7	66.77	66.90	1	7,719	0.01%
2022/07/21	0	0.00	1	64.60	65.30	-1	7,550	-0.01%
2022/07/20	34	65.38	30	65.81	64.20	4	7,507	0.05%
2022/07/19	2	65.20	42	64.34	65.40	-40	7,307	-0.55%
2022/07/18	8	62.20	2	62.15	62.50	6	7,032	0.09%
2022/07/15	3	61.10	2	61.80	61.30	1	7,157	0.01%
2022/07/13	2	60.10	0	0.00	59.40	2	7,215	0.03%
2022/07/12	3	59.17	0	0.00	59.20	3	7,249	0.04%
2022/07/11	1	61.40	1	60.70	60.50	0	7,311	0.00%
2022/07/08	1	60.70	4.1	61.57	61.30	-3.1	7,550	-0.04%
2022/07/07	7	58.53	6	59.75	60.40	1	7,559	0.01%
2022/07/06	13	58.79	8	58.46	58.50	5	7,551	0.07%
2022/07/05	12	58.53	3	59.07	59.10	9	7,519	0.12%
2022/07/04	4	59.28	0	0.00	59.50	4	7,515	0.05%
2022/07/01	1	60.00	8	60.76	60.30	-7	7,626	-0.09%
2022/06/30	1	62.30	1	61.80	61.80	0	7,740	0.00%
2022/06/29	19	62.40	17	62.65	62.90	2	7,647	0.03%
2022/06/28	5	60.90	10	61.02	61.40	-5	7,381	-0.07%
2022/06/27	2	59.00	7	58.67	59.00	-5	7,233	-0.07%
2022/06/24	2	57.30	1	57.80	57.10	1	7,179	0.01%
2022/06/23	1	55.80	3	56.63	56.60	-2	7,130	-0.03%
2022/06/22	9.1	59.10	11	59.95	58.80	-1.9	6,997	-0.03%
2022/06/21	0	0.00	2	62.60	62.40	-2	6,851	-0.03%
2022/06/17	0	0.00	7	62.50	62.90	-7	6,645	-0.11%
2022/06/16	11.1	63.96	7	63.00	62.40	4.1	6,508	0.06%
2022/06/15	1	63.30	3	63.73	63.90	-2	6,403	-0.03%
2022/06/14	0	0.00	1	62.50	63.20	-1	6,341	-0.02%
2022/06/13	0	0.00	5	63.20	64.00	-5	6,202	-0.08%
2022/06/10	6	63.55	16	63.52	64.00	-10	6,153	-0.16%
2022/06/09	3	63.37	2	63.15	63.10	1	6,073	0.02%
2022/06/08	2	62.35	4	62.95	63.10	-2	5,989	-0.03%
2022/06/07	12	61.92	14	61.99	62.20	-2	5,902	-0.03%
2022/06/06	0	0.00	2	60.60	60.40	-2	5,809	-0.03%
2022/06/02	6	62.07	14	62.51	61.30	-8	5,794	-0.14%
2022/06/01	4	61.65	1	61.80	62.00	3	5,680	0.05%
2022/05/31	0	0.00	5	61.36	61.80	-5	5,638	-0.09%
2022/05/30	5	60.82	12	61.37	61.00	-7	5,626	-0.12%
2022/05/27	2	61.55	2	61.35	61.10	0	5,544	0.00%
2022/05/26	12	61.96	17	61.72	61.00	-5	5,480	-0.09%
2022/05/25	17	60.80	8	61.04	60.60	9	5,322	0.17%
2022/05/24	13	60.75	26	60.70	60.80	-13	5,147	-0.25%
2022/05/23	6	59.70	15	60.07	60.00	-9	4,944	-0.18%
2022/05/20	13	59.54	27	59.11	59.30	-14	4,734	-0.30%
2022/05/19	11	57.40	22	57.35	57.90	-11	4,500	-0.24%
2022/05/17	0	0.00	3	55.93	56.00	-3	4,431	-0.07%
2022/05/16	4	54.48	2	56.15	54.70	2	4,462	0.04%
2022/05/12	0	0.00	0.2	55.30	55.10	-0.2	4,434	0.00%
2022/05/11	2	55.70	0	0.00	55.80	2	4,429	0.05%
2022/05/09	1	55.50	26	55.87	55.40	-25	4,452	-0.56%
2022/05/06	3	57.33	1	56.90	57.50	2	4,419	0.05%
2022/05/05	9	58.54	5	58.70	58.70	4	4,418	0.09%
2022/05/04	2	57.60	0	0.00	57.60	2	4,313	0.05%
2022/05/03	6	58.12	21	58.00	58.10	-15	4,264	-0.35%
2022/04/29	18	56.58	12	56.25	55.90	6	4,076	0.15%
2022/04/28	0	0.00	9	56.22	58.10	-9	3,956	-0.23%
2022/04/27	6	55.68	2	55.50	56.10	4	3,904	0.10%
2022/04/26	4	56.70	11	57.25	57.90	-7	3,839	-0.18%
2022/04/25	6	56.13	5	56.64	56.50	1	3,770	0.03%
2022/04/22	0	0.00	5	58.08	57.90	-5	3,714	-0.13%
2022/04/21	0	0.00	50	57.89	58.00	-50	3,677	-1.36%
2022/04/20	9	55.98	12	56.43	56.40	-3	3,549	-0.08%
2022/04/19	0	0.00	7	55.14	55.30	-7	3,499	-0.20%
2022/04/18	5	55.56	5	55.36	54.80	0	3,509	0.00%
2022/04/15	5	55.38	18	55.66	55.60	-13	3,474	-0.37%
2022/04/14	26	55.55	8	55.69	55.30	18	3,450	0.52%
2022/04/13	4	54.30	2	54.45	54.20	2	3,216	0.06%
2022/04/12	2	52.20	7	53.17	53.40	-5	3,224	-0.16%
2022/04/11	9	52.97	19	52.61	51.90	-10	3,348	-0.30%
2022/04/08	5	53.68	2	53.75	53.90	3	3,345	0.09%
2022/04/07	21	53.93	1	54.00	53.60	20	3,348	0.60%
2022/04/06	4	53.80	58	54.09	55.30	-54	3,239	-1.67%
2022/04/01	0	0.00	2	52.00	52.90	-2	3,160	-0.06%
2022/03/29	0	0.00	10	52.00	51.90	-10	4,209	-0.24%
2022/03/24	0	0.00	4	52.00	52.30	-4	4,756	-0.08%
2022/03/21	0	0.00	1	52.00	51.90	-1	4,845	-0.02%
2022/03/08	2	50.85	1	50.70	50.00	1	5,240	0.02%
2022/03/07	23	51.49	1	51.20	51.20	22	5,532	0.40%
2022/03/04	3	52.17	0	0.00	52.10	3	5,588	0.05%
2022/03/03	4	52.08	0	0.00	52.10	4	5,638	0.07%
2022/03/02	2	52.30	0	0.00	52.40	2	5,640	0.04%
2022/03/01	1	52.30	1	52.80	52.90	0	5,672	0.00%
2022/02/25	4	52.05	0	0.00	52.30	4	5,733	0.07%
2022/02/24	13	52.48	10	52.22	51.90	3	5,792	0.05%
2022/02/23	4	53.53	0	0.00	53.50	4	5,809	0.07%
2022/02/22	21	54.41	1	53.60	53.60	20	5,971	0.33%
2022/02/18	2	54.70	5	54.52	54.70	-3	6,706	-0.04%
2022/02/17	1	54.60	1	54.40	54.50	0	6,837	0.00%
2022/02/16	1	54.10	1	54.10	53.90	0	6,954	0.00%
2022/02/15	2	52.50	0	0.00	52.50	2	6,932	0.03%
2022/02/11	1	53.40	0	0.00	53.40	1	6,958	0.01%
2022/02/09	7	53.60	6	53.65	53.90	1	7,000	0.01%
2022/02/08	0	0.00	2	55.00	55.00	-2	6,971	-0.03%
2022/02/07	1	54.80	1	54.30	54.90	0	6,971	0.00%
2022/01/26	0	0.00	2	53.20	53.20	-2	6,962	-0.03%
2022/01/24	6	54.27	5	53.62	54.50	1	7,022	0.01%
2022/01/21	5	53.98	0	0.00	54.70	5	7,177	0.07%
2022/01/20	1	54.80	1	55.00	55.20	0	7,121	0.00%
2022/01/19	30.1	54.20	0	0.00	54.30	30.1	7,097	0.42%
2022/01/17	3	54.43	1	54.50	54.90	2	7,060	0.03%
2022/01/14	5	54.16	3	54.10	54.30	2	7,032	0.03%
2022/01/13	3	55.90	0	0.00	55.80	3	6,992	0.04%
2022/01/12	2	54.15	0	0.00	55.30	2	6,898	0.03%
2022/01/11	4	54.65	0	0.00	54.20	4	6,829	0.06%
2022/01/10	2	56.00	10	55.80	55.60	-8	6,776	-0.12%
2022/01/07	8	55.26	5	55.28	55.00	3	6,737	0.04%
2022/01/06	4	56.63	14	56.78	56.50	-10	6,650	-0.15%
2022/01/05	8	57.89	11	57.58	57.30	-3	6,606	-0.05%
2022/01/04	12	57.70	4	57.80	57.70	8	6,496	0.12%
2022/01/03	6	56.17	5	56.18	56.00	1	6,300	0.02%
2021/12/30	3	56.77	42	56.71	56.70	-39	6,236	-0.63%
2021/12/29	8	56.93	14	57.03	57.00	-6	6,182	-0.10%
2021/12/28	9	57.58	4	57.28	57.20	5	6,122	0.08%
2021/12/27	33	57.58	12	57.07	57.70	21	5,954	0.35%
2021/12/24	56	57.42	12	57.78	56.90	44	5,831	0.75%
2021/12/23	41	59.37	53	59.49	58.40	-12	5,626	-0.21%
2021/12/22	11.1	57.58	47	57.11	58.00	-35.9	4,911	-0.73%
2021/12/21	2	55.05	1	55.10	54.80	1	4,452	0.02%
2021/12/20	5	54.22	1	54.90	54.70	4	4,387	0.09%
2021/12/17	9	54.17	6	54.27	54.20	3	4,356	0.07%
2021/12/16	0	0.00	43	53.51	53.70	-43	4,286	-1.00%
2021/12/14	7	52.17	3	51.90	51.90	4	4,246	0.09%
2021/12/13	5	53.94	4	53.45	53.40	1	4,192	0.02%
2021/12/09	4	53.85	3	53.83	53.60	1	4,164	0.02%
2021/12/08	10	54.87	1	54.90	54.80	9	4,123	0.22%
2021/12/07	7	54.51	0	0.00	54.40	7	4,049	0.17%
2021/12/06	0	0.00	12	53.37	53.50	-12	3,944	-0.30%
2021/12/03	7	53.74	4	53.73	53.70	3	3,928	0.08%
2021/12/02	0	0.00	10	54.10	53.60	-10	3,890	-0.26%
2021/12/01	63	54.85	11	54.86	55.10	52	3,798	1.37%
2021/11/29	10	52.10	1	51.20	52.10	9	3,378	0.27%
2021/11/26	3	52.23	1	53.10	52.00	2	3,320	0.06%
2021/11/25	7	54.03	3	54.20	53.60	4	3,262	0.12%
2021/11/24	11	53.68	4	53.03	53.60	7	3,213	0.22%
2021/11/23	2	53.95	0	0.00	53.70	2	3,138	0.06%
2021/11/22	7	55.37	2	55.20	55.10	5	3,042	0.16%
2021/11/19	10	55.94	29	55.93	55.50	-19	2,957	-0.64%
2021/11/18	57	57.36	9.1	57.98	57.30	47.9	2,801	1.71%
2021/11/17	14	56.03	3	55.67	56.10	11	2,335	0.47%
2021/11/16	10	53.60	20	53.33	53.60	-10	2,031	-0.49%
2021/11/15	25	51.62	7	51.51	53.50	18	1,902	0.95%
2021/11/12	1	50.20	13	50.38	50.30	-12	1,780	-0.67%
2021/11/11	15	50.60	4	50.20	50.10	11	1,772	0.62%
2021/11/09	3	49.70	2	49.70	49.70	1	1,743	0.06%
2021/11/08	3	50.13	0	0.00	50.00	3	1,708	0.18%
2021/11/05	7	49.99	2	50.00	50.00	5	1,711	0.29%
2021/11/04	3	50.30	1	50.30	50.30	2	1,707	0.12%
2021/11/03	9	50.32	0	0.00	50.30	9	1,778	0.51%
2021/11/02	5	50.88	0	0.00	50.40	5	1,821	0.27%
2021/11/01	12.1	51.13	13	51.40	51.90	-0.9	1,836	-0.05%
2021/10/29	14.1	52.25	9	52.28	51.50	5.1	1,822	0.28%
2021/10/28	3	50.77	0	0.00	50.80	3	1,693	0.18%
2021/10/27	14	51.20	0	0.00	51.00	14	1,764	0.79%
2021/10/25	2	50.70	0	0.00	50.80	2	2,267	0.09%
2021/10/22	0	0.00	1	51.00	51.10	-1	2,402	-0.04%
2021/10/21	10	50.80	0	0.00	51.20	10	2,443	0.41%
2021/10/19	0	0.00	1	50.80	50.70	-1	2,514	-0.04%
2021/10/18	11	50.29	0	0.00	50.40	11	2,520	0.44%
2021/10/15	1	50.40	0	0.00	50.40	1	2,547	0.04%
2021/10/04	1	49.85	2	49.58	49.70	-1	2,742	-0.04%
2021/10/01	1	50.00	0	0.00	49.85	1	2,756	0.04%
2021/09/30	1	51.00	1	51.00	51.30	0	2,751	0.00%
2021/09/29	0	0.00	1	50.30	50.80	-1	2,758	-0.04%
2021/09/28	12	50.79	0	0.00	50.70	12	2,762	0.43%
2021/09/27	5	51.80	3	51.50	51.50	2	2,793	0.07%
2021/09/22	1	50.50	0	0.00	50.70	1	2,900	0.03%
2021/09/16	10	50.30	0	0.00	50.30	10	2,961	0.34%
2021/09/15	20	50.15	0	0.00	50.20	20	2,991	0.67%
2021/09/14	1	50.10	0	0.00	50.50	1	3,010	0.03%
2021/09/13	3	50.80	0	0.00	50.70	3	3,006	0.10%
2021/09/10	9	51.46	1	51.60	51.50	8	3,029	0.26%
2021/09/09	1	51.20	2	51.85	51.90	-1	3,041	-0.03%
2021/09/08	2	50.70	0	0.00	50.60	2	3,043	0.07%
2021/09/07	1	51.00	10	51.02	51.10	-9	3,036	-0.30%
2021/09/03	5	52.00	5	51.92	51.90	0	3,037	0.00%
2021/09/02	1	52.20	0	0.00	52.30	1	3,024	0.03%
2021/09/01	0	0.00	1	52.40	52.30	-1	3,019	-0.03%
2021/08/31	3	51.97	1	52.00	52.00	2	3,017	0.07%
2021/08/30	2	52.55	0	0.00	52.80	2	3,012	0.07%
2021/08/27	0	0.00	0.2	52.20	52.10	-0.2	3,013	-0.01%
2021/08/19	1	49.00	0	0.00	49.00	1	3,068	0.03%
2021/08/17	1	50.00	1	49.05	49.05	0	3,072	0.00%
2021/08/16	0.1	50.20	0	0.00	50.50	0.1	3,060	0.00%
2021/08/13	0	51.00	2	51.20	50.80	-2	3,050	-0.06%
2021/08/12	1.1	51.48	0	0.00	51.40	1.1	3,055	0.04%
2021/08/11	1	51.50	2	52.40	52.20	-1	3,064	-0.03%
2021/08/10	12	53.26	1	52.80	52.50	11	3,085	0.36%
2021/08/09	9	54.24	1	54.20	53.40	8	3,103	0.26%
2021/08/06	2	58.90	9	59.37	59.20	-7	3,071	-0.23%
2021/08/05	6	59.92	1	60.00	59.90	5	3,050	0.16%
2021/08/04	2	59.90	2	59.60	59.60	0	3,035	0.00%
2021/08/03	4	59.25	1.1	59.15	59.10	2.9	3,032	0.09%
2021/08/02	16.1	60.51	0	0.00	60.50	16.1	2,965	0.54%
2021/07/30	8	61.95	27	62.13	61.50	-19	2,886	-0.66%
2021/07/29	54	62.76	37	63.44	60.40	17	2,757	0.62%
2021/07/27	1	59.50	9	58.61	58.40	-8	2,344	-0.34%
2021/07/26	3	58.83	1	59.30	59.70	2	2,337	0.09%
2021/07/23	6	57.58	3	57.83	58.10	3	2,338	0.13%
2021/07/21	1	56.50	0	0.00	55.30	1	2,335	0.04%
2021/07/20	1	56.40	0	0.00	56.40	1	2,334	0.04%
2021/07/19	1	57.20	1	57.40	57.30	0	2,354	0.00%
2021/07/15	3	58.43	2	58.40	58.40	1	2,458	0.04%
2021/07/14	0	0.00	8	58.90	59.50	-8	2,481	-0.32%
2021/07/13	1	57.20	2	57.80	57.40	-1	2,406	-0.04%
2021/07/12	2	56.80	0	0.00	56.70	2	2,422	0.08%
2021/07/09	2	56.85	0	0.00	56.60	2	2,449	0.08%
2021/07/08	2	57.55	1	57.80	57.50	1	2,510	0.04%
2021/07/05	3	56.83	2	57.10	57.40	1	2,572	0.04%
2021/07/02	0	0.00	2	56.90	57.00	-2	2,582	-0.08%
2021/06/30	3	57.00	32	56.51	57.00	-29	2,601	-1.11%
2021/06/21	4	52.70	1	52.10	52.10	3	2,788	0.11%
2021/06/18	0	0.00	3	53.93	54.10	-3	2,806	-0.11%
2021/06/17	30	53.00	0	0.00	53.20	30	2,939	1.02%
2021/06/16	1	53.20	1	53.40	53.30	0	3,098	0.00%
2021/06/08	2	51.85	2	51.80	51.80	0	3,476	0.00%
2021/06/07	8	52.25	3	52.40	52.40	5	3,609	0.14%
2021/06/03	2	52.30	2	52.30	52.30	0	3,825	0.00%
2021/06/02	3	53.20	1	52.30	52.30	2	3,852	0.05%
2021/05/31	2	53.10	2	53.30	53.10	0	3,894	0.00%
2021/05/28	3	52.87	2	53.20	53.20	1	3,953	0.03%
2021/05/27	1	53.10	0	0.00	53.10	1	4,034	0.02%
2021/05/26	1	52.20	0	0.00	52.60	1	4,173	0.02%
2021/05/25	2	51.60	2	52.90	52.80	0	4,305	0.00%
2021/05/24	3	50.60	2	51.30	51.40	1	4,431	0.02%
2021/05/21	2	51.10	2	51.00	51.00	0	4,569	0.00%
2021/05/19	3	50.47	3	50.20	50.20	0	4,839	0.00%
2021/05/18	2	50.00	3	51.17	51.50	-1	5,028	-0.02%
2021/05/17	1	49.30	0	0.00	50.50	1	5,222	0.02%
2021/05/14	0	0.00	11	51.44	50.80	-11	5,529	-0.20%
2021/05/12	3	51.33	18	49.73	50.50	-15	5,974	-0.25%
2021/05/11	5	54.24	1	53.40	53.40	4	6,523	0.06%
2021/05/10	1	56.20	0	0.00	56.30	1	6,778	0.01%
2021/05/07	4	57.55	1	57.70	57.40	3	7,076	0.04%
2021/05/06	0	0.00	1	57.30	56.60	-1	7,306	-0.01%
2021/05/05	1	57.20	0	0.00	56.60	1	7,444	0.01%
2021/05/04	9	57.54	3	56.50	56.50	6	7,753	0.08%
2021/05/03	10	60.30	0	0.00	59.90	10	7,874	0.13%
2021/04/29	1	60.90	9	61.17	60.90	-8	7,962	-0.10%
2021/04/28	1	60.00	1	60.00	60.00	0	8,044	0.00%
2021/04/27	1	59.50	0	0.00	59.40	1	8,246	0.01%
2021/04/26	3	59.50	5	59.40	59.90	-2	8,506	-0.02%
2021/04/23	3	59.07	1	59.50	59.50	2	8,950	0.02%
2021/04/22	10	60.64	5	59.82	59.50	5	9,136	0.05%
2021/04/21	8	61.61	3	61.60	61.60	5	9,541	0.05%
2021/04/20	1	62.90	6	62.58	62.80	-5	9,662	-0.05%
2021/04/19	3	61.00	0	0.00	61.40	3	9,696	0.03%
2021/04/16	6	60.88	7	61.13	61.10	-1	9,702	-0.01%
2021/04/15	0	0.00	4	61.63	61.80	-4	9,705	-0.04%
2021/04/14	6	59.42	9	58.60	60.00	-3	9,741	-0.03%
2021/04/13	5	61.36	4	61.00	60.40	1	9,761	0.01%
2021/04/12	13	61.79	6	61.80	61.50	7	9,769	0.07%
2021/04/09	5	62.50	9	62.54	62.10	-4	9,773	-0.04%
2021/04/08	4	62.65	5	63.04	63.10	-1	9,761	-0.01%
2021/04/07	30	62.23	8	62.79	62.80	22	9,847	0.22%
2021/04/06	8	62.13	5	62.00	62.00	3	9,888	0.03%
2021/04/01	9	63.18	8	62.30	62.30	1	9,866	0.01%
2021/03/31	2	63.70	2	63.90	63.60	0	9,826	0.00%
2021/03/30	2	63.65	3	63.47	64.00	-1	9,797	-0.01%
2021/03/29	8	62.43	5	62.88	62.80	3	9,781	0.03%
2021/03/26	6	61.70	4	62.40	62.40	2	9,785	0.02%
2021/03/25	9	61.67	4	61.10	61.10	5	9,767	0.05%
2021/03/24	19	63.16	8	63.38	63.40	11	9,730	0.11%
2021/03/23	3	64.07	4	63.68	63.70	-1	9,775	-0.01%
2021/03/22	19	65.48	6	64.80	64.80	13	9,745	0.13%
2021/03/19	47	64.21	40	65.46	65.80	7	9,687	0.07%
2021/03/18	4	63.40	4	64.83	64.80	0	9,600	0.00%
2021/03/17	4	63.90	4	63.40	63.40	0	9,543	0.00%
2021/03/16	8	63.85	8	64.20	64.20	0	9,585	0.00%
2021/03/15	2	64.00	2	64.10	64.10	0	9,611	0.00%
2021/03/12	10	65.16	5	64.80	64.70	5	9,597	0.05%
2021/03/11	4	64.40	59	64.66	65.70	-55	9,602	-0.57%
2021/03/10	0	0.00	41	62.24	64.20	-41	9,550	-0.43%
2021/03/09	40	61.37	7	61.30	61.90	33	9,537	0.35%
2021/03/08	2	60.90	2	61.30	61.40	0	9,758	0.00%
2021/03/05	4	60.08	5	60.40	60.70	-1	9,768	-0.01%
2021/03/04	4	60.50	6	60.42	60.30	-2	9,779	-0.02%
2021/03/03	14	60.07	11	61.06	61.00	3	9,755	0.03%
2021/03/02	5	61.30	2	60.50	60.50	3	9,771	0.03%
2021/02/26	14	61.89	22	62.59	61.00	-8	9,731	-0.08%
2021/02/25	10	64.36	6	64.10	64.10	4	9,661	0.04%
2021/02/24	9	64.28	22	64.45	65.00	-13	9,547	-0.14%
2021/02/23	12	63.15	8	63.65	63.10	4	9,452	0.04%
2021/02/22	10	65.23	12	65.00	64.80	-2	9,440	-0.02%
2021/02/19	10	65.00	10	65.20	65.40	0	9,336	0.00%
2021/02/18	6	63.83	11	64.45	64.20	-5	9,277	-0.05%
2021/02/17	54	64.02	26	64.07	64.90	28	9,156	0.31%
2021/02/05	56	61.68	55	61.29	60.80	1	8,941	0.01%
2021/02/04	30	59.60	6	59.92	60.30	24	8,638	0.28%
2021/02/03	5	59.74	10	59.83	58.90	-5	8,623	-0.06%
2021/02/02	26	59.15	100	59.60	59.90	-74	8,293	-0.89%
2021/02/01	14	57.28	73	57.19	57.90	-59	7,781	-0.76%
2021/01/29	4	56.23	12	56.63	55.70	-8	7,690	-0.10%
2021/01/28	16	55.52	22	55.89	56.00	-6	7,533	-0.08%
2021/01/27	13	53.33	16	53.57	54.50	-3	7,387	-0.04%
2021/01/26	27	54.62	9	54.59	53.90	18	7,305	0.25%
2021/01/25	10	55.08	13	54.88	55.80	-3	7,138	-0.04%
2021/01/22	34	54.34	59	54.42	54.30	-25	7,269	-0.34%
2021/01/21	57	53.72	17	53.73	53.90	40	7,174	0.56%
2021/01/20	7	52.73	54	52.85	53.50	-47	7,055	-0.67%
2021/01/19	16	54.04	34	54.10	54.50	-18	6,859	-0.26%
2021/01/18	48	53.89	46	54.01	54.20	2	6,599	0.03%
2021/01/15	12	52.06	1	51.40	52.40	11	6,168	0.18%
2021/01/14	29	51.82	47.1	51.87	52.30	-18.1	6,031	-0.30%
2021/01/13	1	48.80	2	49.15	49.15	-1	5,572	-0.02%
2021/01/12	0.1	47.95	2	47.85	47.80	-1.9	5,425	-0.04%
2021/01/08	1	48.10	0	0.00	48.70	1	5,373	0.02%
2021/01/07	0	0.00	3	48.15	48.70	-3	5,446	-0.06%
2021/01/06	16	47.86	21	47.95	47.50	-5	5,412	-0.09%
2021/01/05	5	48.90	0	0.00	49.00	5	5,344	0.09%
2021/01/04	2	48.85	0	0.00	49.00	2	5,346	0.04%
2020/12/31	3	48.87	0	0.00	48.75	3	5,357	0.06%
2020/12/30	6	48.82	7	49.01	49.00	-1	5,348	-0.02%
2020/12/29	22	48.53	14	48.22	48.40	8	5,288	0.15%
2020/12/28	2	47.15	1	47.25	47.15	1	5,226	0.02%
2020/12/25	15	47.07	2	46.90	46.90	13	5,213	0.25%
2020/12/24	0	0.00	7	47.21	47.10	-7	5,212	-0.13%
2020/12/23	1	46.55	0	0.00	46.75	1	5,212	0.02%
2020/12/22	10	47.55	0	0.00	46.80	10	5,254	0.19%
2020/12/21	2	48.05	0	0.00	47.75	2	5,272	0.04%
2020/12/18	0	0.00	1	49.45	48.55	-1	5,259	-0.02%
2020/12/17	0	0.00	2	49.05	49.15	-2	5,210	-0.04%
2020/12/16	7	48.43	0	0.00	48.50	7	5,207	0.13%
2020/12/15	0	0.00	1	49.20	47.85	-1	5,235	-0.02%
2020/12/14	0	0.00	2	49.20	48.50	-2	5,193	-0.04%
2020/12/11	5	48.45	1	48.50	48.50	4	5,192	0.08%
2020/12/10	2	48.05	0	0.00	47.95	2	5,300	0.04%
2020/12/09	7	48.86	14	48.86	48.75	-7	5,271	-0.13%
2020/12/08	1	48.90	1	49.10	48.85	0	5,257	0.00%
2020/12/07	14	49.21	11	48.99	49.00	3	5,276	0.06%
2020/12/04	16	48.43	3	48.57	48.50	13	5,253	0.25%
2020/12/03	8	48.59	8	49.42	49.00	0	5,292	0.00%
2020/12/02	12	48.85	8	48.76	48.80	4	5,298	0.08%
2020/12/01	1	46.25	4	46.43	46.70	-3	5,159	-0.06%
2020/11/30	3	47.05	2	47.00	46.70	1	5,194	0.02%
2020/11/27	0	0.00	1	46.85	47.15	-1	5,235	-0.02%
2020/11/26	14	47.03	3	46.82	46.95	11	5,295	0.21%
2020/11/25	0	0.00	11	47.90	47.25	-11	5,295	-0.21%
2020/11/24	0	0.00	13	47.54	47.15	-13	5,339	-0.24%
2020/11/23	0	0.00	6	47.90	48.10	-6	5,487	-0.11%
2020/11/20	4	47.89	2	48.08	47.85	2	5,969	0.03%
2020/11/19	7	47.99	7	47.94	48.00	0	6,280	0.00%
2020/11/18	3	46.80	3	47.15	47.15	0	6,249	0.00%
2020/11/17	4	47.08	0	0.00	47.05	4	6,220	0.06%
2020/11/16	7	47.64	6	47.68	47.60	1	6,230	0.02%
2020/11/13	1	46.95	1	46.95	47.05	0	6,161	0.00%
2020/11/12	2	46.80	0	0.00	46.75	2	6,162	0.03%
2020/11/11	30	47.29	22	47.15	46.95	8	6,126	0.13%
2020/11/10	2	46.80	0	0.00	46.85	2	5,999	0.03%
2020/11/09	16	46.83	8	46.86	46.80	8	5,921	0.14%
2020/11/06	18	46.98	3	46.78	47.15	15	5,840	0.26%
2020/11/05	17	46.67	6	46.37	46.65	11	5,665	0.19%
2020/11/04	14	45.49	3	46.25	45.45	11	5,552	0.20%
2020/11/03	3	45.90	26	45.64	45.70	-23	5,484	-0.42%
2020/11/02	4	45.15	9	45.03	45.25	-5	5,409	-0.09%
2020/10/30	19	44.99	36	45.03	44.40	-17	5,310	-0.32%
2020/10/28	20	43.81	12	43.63	43.45	8	5,112	0.16%
2020/10/27	15	44.03	1	44.25	44.30	14	5,143	0.27%
2020/10/26	0	0.00	6	44.92	44.65	-6	5,205	-0.12%
2020/10/23	2	44.68	1	44.70	44.80	1	5,215	0.02%
2020/10/22	5	44.20	1	45.00	44.70	4	5,215	0.08%
2020/10/21	11	44.25	0	0.00	44.25	11	5,173	0.21%
2020/10/20	10	44.43	9	44.46	44.25	1	5,212	0.02%
2020/10/19	11	44.50	0	0.00	44.50	11	5,241	0.21%
2020/10/16	4	44.51	2	44.70	44.05	2	5,293	0.04%
2020/10/15	26	45.08	8	45.34	45.00	18	5,344	0.34%
2020/10/14	3	44.50	0	0.00	44.60	3	5,391	0.06%
2020/10/13	1	44.15	1	43.95	44.05	0	5,530	0.00%
2020/10/12	1	44.15	2	44.30	44.00	-1	5,589	-0.02%
2020/10/08	3	44.35	6	44.15	44.25	-3	5,594	-0.05%
2020/10/07	0	0.00	2	43.90	43.85	-2	5,633	-0.04%
2020/10/05	0	0.00	90	43.00	43.00	-90	5,753	-1.56%
2020/09/29	1	42.75	0	0.00	42.65	1	5,923	0.02%
2020/09/28	0	0.00	1	41.95	41.95	-1	6,092	-0.02%
2020/09/25	5	41.87	4	41.83	42.00	1	6,222	0.02%
2020/09/24	1	42.55	1	42.40	42.50	0	6,207	0.00%
2020/09/23	9	43.10	214	43.08	43.10	-205	6,195	-3.31%	大賣/鉅額交易
2020/09/22	0	0.00	5	42.85	43.40	-5	6,191	-0.08%
2020/09/21	3	43.48	3	43.57	43.00	0	6,186	0.00%
2020/09/17	7	44.48	0	0.00	44.60	7	6,310	0.11%
2020/09/16	4	44.76	1	44.80	44.60	3	6,286	0.05%
2020/09/15	6	45.10	13	44.88	45.40	-7	6,253	-0.11%
2020/09/14	1	43.40	1	44.05	44.05	0	6,179	0.00%
2020/09/11	2	43.58	0	0.00	42.85	2	6,184	0.03%
2020/09/10	1	43.25	1	43.55	43.65	0	6,151	0.00%
2020/09/09	14	43.61	0	0.00	43.40	14	6,100	0.23%
2020/09/08	7	43.45	0	0.00	43.15	7	6,056	0.12%
2020/09/07	13	44.57	0	0.00	43.80	13	5,985	0.22%
2020/09/04	10	43.09	14	43.82	44.00	-4	5,950	-0.07%
2020/09/03	9	42.62	1	42.50	42.50	8	5,931	0.13%
2020/09/02	11	43.19	6	43.27	42.90	5	5,994	0.08%
2020/09/01	11	44.52	10	43.96	43.90	1	5,970	0.02%
2020/08/31	4	46.01	2	45.08	44.70	2	5,915	0.03%
2020/08/28	23	46.66	32	46.27	45.85	-9	5,923	-0.15%
2020/08/27	21	46.92	12	46.34	46.40	9	5,964	0.15%
2020/08/26	23	46.53	45	46.57	46.55	-22	5,783	-0.38%
2020/08/25	27	44.47	32	44.53	45.00	-5	5,292	-0.09%
2020/08/24	2	41.30	7	41.82	42.45	-5	4,943	-0.10%
2020/08/21	3	39.90	3	39.92	40.00	0	4,879	0.00%
2020/08/20	11	39.30	4	38.43	39.35	7	4,855	0.14%
2020/08/19	6	40.78	2	40.90	40.60	4	4,778	0.08%
2020/08/18	5	41.09	1	41.30	40.95	4	4,762	0.08%
2020/08/17	7	41.54	12	41.53	41.45	-5	4,754	-0.11%
2020/08/14	3	41.27	1	41.20	41.30	2	4,764	0.04%
2020/08/13	2	41.33	0	0.00	41.35	2	4,785	0.04%
2020/08/12	7	41.21	0	0.00	41.25	7	4,800	0.15%
2020/08/11	4	42.08	0	0.00	41.70	4	4,801	0.08%
2020/08/10	2	42.55	0	0.00	42.20	2	4,800	0.04%
2020/08/07	13	42.26	4	42.23	42.25	9	4,820	0.19%
2020/08/06	4	42.06	7	42.03	41.90	-3	4,902	-0.06%
2020/08/05	6	42.35	2	42.55	42.15	4	4,965	0.08%
2020/08/04	4	41.84	3	41.92	42.30	1	4,934	0.02%
2020/08/03	4	41.75	4	42.15	41.50	0	4,939	0.00%
2020/07/31	3	41.80	1	41.30	41.85	2	4,860	0.04%
2020/07/30	7	41.12	4	41.75	41.75	3	4,821	0.06%
2020/07/29	6	40.27	0	0.00	40.35	6	4,748	0.13%
2020/07/28	3	40.08	2	40.10	40.15	1	4,759	0.02%
2020/07/27	6	41.58	1	40.90	40.85	5	4,806	0.10%
2020/07/24	13	42.18	12	42.36	41.70	1	4,789	0.02%
2020/07/23	5	43.34	0	0.00	43.00	5	4,732	0.11%
2020/07/22	4	43.06	4	43.65	43.65	0	4,701	0.00%
2020/07/21	36	42.63	0	0.00	42.50	36	4,640	0.78%
2020/07/20	25	43.00	27	43.79	42.95	-2	4,574	-0.04%
2020/07/17	30	46.32	0	0.00	46.30	30	4,432	0.68%
2020/07/16	1	46.15	0	0.00	46.00	1	4,292	0.02%
2020/07/15	0	0.00	1	45.90	45.95	-1	4,248	-0.02%
2020/07/14	5	45.82	0	0.00	45.60	5	4,313	0.12%
2020/07/13	22	45.70	0	0.00	45.90	22	4,271	0.52%
2020/07/10	4	46.88	4	46.85	46.55	0	4,210	0.00%
2020/07/09	2	47.93	2	48.60	47.85	0	4,137	0.00%
2020/07/08	20	47.19	111	47.20	47.35	-91	4,053	-2.24%	大賣/
2020/07/07	21	48.12	4	47.70	47.70	17	3,978	0.43%
2020/07/06	0	0.00	3	49.12	48.75	-3	3,839	-0.08%
2020/07/03	2	48.83	1	48.55	48.60	1	3,754	0.03%
2020/07/02	4	48.20	0	0.00	48.55	4	3,762	0.11%
2020/07/01	2	48.60	10	48.50	48.50	-8	3,760	-0.21%
2020/06/30	0	0.00	3	47.43	47.90	-3	3,753	-0.08%
2020/06/29	5	46.46	3	46.45	46.15	2	3,738	0.05%
2020/06/24	2	48.20	4	48.40	47.75	-2	3,646	-0.05%
2020/06/23	0	0.00	1	49.30	49.40	-1	3,540	-0.03%
2020/06/22	7	49.21	6	49.50	49.20	1	3,532	0.03%
2020/06/19	8	50.61	6	49.97	49.95	2	3,536	0.06%
2020/06/18	4	49.43	12	49.63	50.90	-8	3,480	-0.23%
2020/06/17	7	48.80	0	0.00	48.80	7	3,430	0.20%
2020/06/16	13	49.10	0	0.00	49.00	13	3,443	0.38%
2020/06/15	5	48.92	0	0.00	48.05	5	3,481	0.14%
2020/06/11	2	50.65	0	0.00	49.20	2	3,480	0.06%
2020/06/10	1	51.60	2	51.35	52.10	-1	3,405	-0.03%
2020/06/09	2	51.25	21	51.12	51.30	-19	3,344	-0.57%
2020/06/08	1	49.55	0	0.00	49.50	1	3,269	0.03%
2020/06/04	15	49.68	2	50.30	49.40	13	3,243	0.40%
2020/06/03	8	50.01	14	49.94	50.00	-6	3,227	-0.19%
2020/06/02	0	0.00	10	48.45	48.40	-10	3,117	-0.32%
2020/06/01	2	47.48	0	0.00	47.50	2	3,088	0.06%
2020/05/29	4	46.65	1	46.90	46.35	3	3,079	0.10%
2020/05/28	2	47.63	0	0.00	47.35	2	3,094	0.06%
2020/05/26	2	46.95	0	0.00	46.75	2	3,115	0.06%
2020/05/25	1	45.55	0	0.00	46.50	1	3,166	0.03%
2020/05/20	1	46.35	0	0.00	46.90	1	3,181	0.03%
2020/05/19	2	46.70	0	0.00	46.50	2	3,183	0.06%
2020/05/18	5	48.50	0	0.00	47.00	5	3,246	0.15%
2020/05/15	6	47.43	0	0.00	47.95	6	3,274	0.18%
2020/05/14	2	49.55	5	49.05	47.80	-3	3,272	-0.09%
2020/05/13	5	49.85	4	50.05	50.40	1	3,215	0.03%
2020/05/12	1	48.30	10	49.20	49.65	-9	3,169	-0.28%
2020/05/11	0	0.00	3	47.87	48.00	-3	3,115	-0.10%
2020/05/08	2	48.20	10	48.13	47.65	-8	3,110	-0.26%
2020/05/07	1	47.00	0	0.00	47.75	1	3,094	0.03%
2020/05/06	9	46.67	0	0.00	46.35	9	3,107	0.29%
2020/05/05	5	46.15	10	45.93	46.00	-5	3,148	-0.16%
2020/05/04	24	45.54	1	45.50	45.50	23	3,161	0.73%
2020/04/30	4	47.44	0	0.00	47.10	4	3,151	0.13%
2020/04/29	0	0.00	11	47.83	47.80	-11	3,149	-0.35%
2020/04/28	2	47.85	3	47.80	47.80	-1	3,161	-0.03%
2020/04/27	2	47.55	5	47.47	47.40	-3	3,240	-0.09%
2020/04/23	10	47.15	22	47.48	46.85	-12	3,272	-0.37%
2020/04/22	16	46.03	1	44.65	47.10	15	3,271	0.46%
2020/04/21	0	0.00	10	47.10	46.10	-10	3,275	-0.31%
2020/04/20	6	48.26	1	48.00	48.20	5	3,253	0.15%
2020/04/17	9	47.32	0	0.00	47.75	9	3,221	0.28%
2020/04/16	1	44.60	2	45.93	46.05	-1	3,149	-0.03%
2020/04/15	1	44.80	0	0.00	44.45	1	3,145	0.03%
2020/04/14	2	43.83	2	43.70	44.00	0	3,159	0.00%
2020/04/13	1	43.50	0	0.00	43.15	1	3,170	0.03%
2020/04/10	0	0.00	7	44.06	43.80	-7	3,188	-0.22%
2020/04/09	1	43.50	1	43.80	44.25	0	3,222	0.00%
2020/04/08	10	43.30	4	43.36	43.45	6	3,221	0.19%
2020/04/07	11	41.68	10	42.05	42.40	1	3,174	0.03%
2020/04/06	3	40.42	1	40.45	40.40	2	3,131	0.06%
2020/04/01	1	40.10	1	39.85	40.00	0	3,106	0.00%
2020/03/30	0	0.00	4	37.91	38.60	-4	3,049	-0.13%
2020/03/27	1	39.35	3	38.75	38.70	-2	3,043	-0.07%
2020/03/26	1	38.95	0	0.00	38.65	1	3,014	0.03%
2020/03/25	1	39.00	2	39.25	39.40	-1	3,008	-0.03%
2020/03/24	0	0.00	1	36.80	36.50	-1	2,964	-0.03%
2020/03/23	2	34.85	0	0.00	35.10	2	2,947	0.07%
2020/03/20	4	35.89	1	36.55	36.55	3	2,945	0.10%
2020/03/19	4	34.21	44	34.01	34.00	-40	2,929	-1.37%
2020/03/18	0	0.00	10	38.08	37.75	-10	2,896	-0.35%
2020/03/17	0	0.00	2	39.90	39.30	-2	2,899	-0.07%
2020/03/16	2	41.50	0	0.00	40.00	2	2,936	0.07%
2020/03/13	7	39.15	0	0.00	41.00	7	2,914	0.24%
2020/03/12	19	43.84	4	44.46	42.95	15	2,885	0.52%
2020/03/11	1	47.10	4	46.74	46.70	-3	2,843	-0.11%
2020/03/10	1	44.75	4	44.75	46.10	-3	2,833	-0.11%
2020/03/09	9	46.06	0	0.00	45.30	9	2,855	0.32%
2020/03/06	4	48.34	0	0.00	48.30	4	2,814	0.14%
2020/03/05	5	49.35	1	49.25	49.15	4	2,852	0.14%
2020/03/04	11	48.36	0	0.00	48.35	11	2,891	0.38%
2020/03/02	1	48.75	10	48.85	48.50	-9	2,884	-0.31%
2020/02/27	0	0.00	3	50.20	48.95	-3	2,867	-0.10%
2020/02/26	3	50.37	61	50.40	50.10	-58	2,879	-2.01%
2020/02/25	2	50.55	0	0.00	51.00	2	2,863	0.07%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/21	10	53.10	6	52.90	52.90	4	2,933	0.14%
2020/02/19	117	53.91	0	0.00	53.50	117	2,975	3.93%	大買/鉅額交易
2020/02/18	2	52.95	2	52.80	52.30	0	2,953	0.00%
2020/02/17	7	53.23	0	0.00	53.50	7	3,061	0.23%
2020/02/13	10	53.59	6	53.63	53.20	4	3,287	0.12%
2020/02/12	4	52.60	0	0.00	52.80	4	3,369	0.12%
2020/02/11	10	52.10	0	0.00	52.30	10	3,417	0.29%
2020/02/10	6	51.17	3	50.50	51.20	3	3,575	0.08%
2020/02/06	6	52.07	0	0.00	52.80	6	4,146	0.14%
2020/02/04	2	52.15	1	52.40	52.10	1	4,586	0.02%
2020/02/03	14	48.98	10	49.90	51.00	4	4,680	0.09%
2020/01/31	0	0.00	31	53.50	53.00	-31	4,735	-0.65%
2020/01/30	4	53.93	1	53.30	53.20	3	5,243	0.06%
2020/01/20	5	59.18	1	59.10	59.10	4	5,266	0.08%
2020/01/17	1	59.50	2	59.50	59.50	-1	5,318	-0.02%
2020/01/16	2	59.50	0	0.00	59.40	2	5,400	0.04%
2020/01/15	1	60.10	0	0.00	59.80	1	5,465	0.02%
2020/01/14	1	60.70	1	60.70	60.70	0	5,703	0.00%
2020/01/13	8	60.29	0	0.00	60.30	8	5,772	0.14%
2020/01/10	1	59.90	0	0.00	59.60	1	5,861	0.02%
2020/01/09	4	59.98	60	59.90	59.70	-56	5,932	-0.94%
2020/01/08	1	60.20	0	0.00	59.70	1	6,020	0.02%
2020/01/07	3	61.77	2	61.50	61.20	1	6,092	0.02%
2020/01/06	3	62.60	1	62.10	62.10	2	6,167	0.03%
2020/01/03	0	0.00	12	64.57	63.70	-12	6,200	-0.19%
2020/01/02	7	63.74	36	63.86	64.10	-29	6,331	-0.46%
2019/12/26	2	63.20	6	62.87	63.10	-4	7,063	-0.06%
2019/12/23	1	62.90	0	0.00	62.80	1	7,328	0.01%
2019/12/20	0	0.00	1	62.60	62.60	-1	7,369	-0.01%
2019/12/19	9	62.53	129	62.42	62.50	-120	7,607	-1.58%	大賣/鉅額交易
2019/12/18	12	62.90	1	62.60	62.40	11	7,631	0.14%
2019/12/17	1	62.60	0	0.00	62.80	1	7,667	0.01%
2019/12/16	1	62.30	1	62.40	62.90	0	7,693	0.00%
2019/12/13	2	62.20	10	62.70	61.90	-8	7,714	-0.10%
2019/12/12	0	0.00	1	63.20	62.90	-1	7,743	-0.01%
2019/12/11	6	63.72	4	63.33	63.30	2	7,751	0.03%
2019/12/10	2	63.60	2	63.35	63.50	0	7,871	0.00%
2019/12/09	0	0.00	1	63.40	63.40	-1	8,005	-0.01%
2019/12/06	2	62.70	1	62.90	62.50	1	8,147	0.01%
2019/12/05	8	63.53	4	63.40	63.30	4	8,208	0.05%
2019/12/04	9	62.76	16	62.56	62.70	-7	8,454	-0.08%
2019/12/03	5	62.20	6	61.75	61.70	-1	8,485	-0.01%
2019/12/02	13	61.25	11	61.33	61.20	2	8,479	0.02%
2019/11/29	5	62.92	5	63.10	62.50	0	8,447	0.00%
2019/11/28	0	0.00	1	64.00	63.80	-1	8,477	-0.01%
2019/11/27	2	63.90	15	63.91	64.00	-13	8,499	-0.15%
2019/11/26	0	0.00	5	64.00	64.10	-5	8,509	-0.06%
2019/11/25	1	63.70	18	63.41	63.70	-17	8,510	-0.20%
2019/11/22	6	64.18	5	63.94	63.90	1	8,547	0.01%
2019/11/21	29	63.90	2	64.30	64.30	27	8,765	0.31%
2019/11/20	5	65.42	3	66.07	65.30	2	8,814	0.02%
2019/11/19	5	66.60	4	66.83	66.00	1	9,166	0.01%
2019/11/18	5	66.90	13	66.52	66.70	-8	9,281	-0.09%
2019/11/15	16	66.81	18	66.91	66.40	-2	9,341	-0.02%
2019/11/14	16	67.51	27	67.98	67.10	-11	9,384	-0.12%
2019/11/13	6	66.58	13	66.90	66.90	-7	9,347	-0.07%
2019/11/12	3	65.70	13	65.92	65.90	-10	9,479	-0.11%
2019/11/11	83	64.76	41	64.46	64.00	42	9,646	0.44%
2019/11/08	7	66.31	3	66.60	66.90	4	9,641	0.04%
2019/11/07	30	66.56	12	67.20	66.30	18	9,805	0.18%
2019/11/06	25	67.10	1	67.90	66.60	24	9,818	0.24%
2019/11/05	18	66.94	74	66.91	66.50	-56	9,702	-0.58%
2019/11/04	17	65.07	16	65.77	65.60	1	9,686	0.01%
2019/11/01	29	63.98	17	64.12	63.90	12	9,845	0.12%
2019/10/31	9	64.49	8	64.65	65.00	1	10,188	0.01%
2019/10/30	24	63.93	3	64.23	63.90	21	10,575	0.20%
2019/10/29	70	65.73	39	67.14	64.60	31	10,517	0.29%
2019/10/28	15	65.03	3	64.83	64.40	12	10,022	0.12%
2019/10/25	3	64.20	20	64.20	64.20	-17	9,933	-0.17%
2019/10/24	2	63.70	2	64.00	64.00	0	9,892	0.00%
2019/10/23	48	62.69	1	62.70	62.70	47	9,849	0.48%
2019/10/22	55	63.32	10.1	64.88	63.10	44.9	9,833	0.46%
2019/10/21	3	63.93	10	63.65	64.30	-7	9,599	-0.07%
2019/10/18	6	63.37	1	63.50	63.40	5	9,584	0.05%
2019/10/17	1	63.30	13	63.22	63.30	-12	9,579	-0.13%
2019/10/16	12	62.26	77	63.09	63.30	-65	9,571	-0.68%
2019/10/15	70.1	62.54	63	63.58	62.30	7.1	9,508	0.07%
2019/10/14	10	62.40	8	62.53	62.30	2	9,441	0.02%
2019/10/09	3	62.60	0	0.00	62.20	3	9,397	0.03%
2019/10/08	45	63.27	40	63.74	62.60	5	9,464	0.05%
2019/10/07	33	63.53	3	63.30	63.70	30	9,548	0.31%
2019/10/04	89	63.07	26	63.35	62.50	63	9,463	0.67%
2019/10/03	9	62.96	125	63.22	63.60	-116	9,263	-1.25%	大賣/鉅額交易
2019/10/02	19	62.10	18	62.30	62.50	1	9,151	0.01%
2019/10/01	11	61.35	23	61.60	61.00	-12	8,990	-0.13%
2019/09/27	15	59.51	0	0.00	59.10	15	8,875	0.17%
2019/09/26	12	61.22	4	60.65	60.50	8	8,827	0.09%
2019/09/24	5	62.76	7	62.41	61.50	-2	9,042	-0.02%
2019/09/20	0	0.00	3	60.90	61.20	-3	8,840	-0.03%
2019/09/19	6	60.47	2	60.50	60.30	4	8,815	0.05%
2019/09/18	6	61.53	5	61.50	61.10	1	8,834	0.01%
2019/09/17	2	61.00	3	61.67	61.00	-1	8,793	-0.01%
2019/09/16	7	61.33	2	61.30	61.30	5	8,788	0.06%
2019/09/12	19	62.58	33	62.63	62.40	-14	8,809	-0.16%
2019/09/11	8	61.83	19	62.03	61.80	-11	8,800	-0.12%
2019/09/10	16	61.24	25	61.55	61.80	-9	8,753	-0.10%
2019/09/09	2	60.65	20	60.82	60.30	-18	8,612	-0.21%
2019/09/06	35	60.88	26	61.83	59.80	9	8,539	0.11%
2019/09/05	25	59.74	0	0.00	59.70	25	8,305	0.30%
2019/09/04	4	58.90	0	0.00	59.20	4	8,278	0.05%
2019/09/03	0	0.00	32	58.80	58.80	-32	8,340	-0.38%
2019/09/02	42	59.63	12	59.33	59.10	30	8,384	0.36%
2019/08/30	1	58.50	4	59.00	59.10	-3	8,349	-0.04%
2019/08/29	0	0.00	4	58.48	58.00	-4	8,373	-0.05%
2019/08/28	3	57.60	0	0.00	57.80	3	8,474	0.04%
2019/08/27	7	57.94	0	0.00	57.50	7	8,496	0.08%
2019/08/26	21	58.09	7	57.50	56.70	14	8,490	0.16%
2019/08/23	50	61.24	18	61.91	61.20	32	8,348	0.38%
2019/08/22	147	62.36	136	63.92	62.20	11	8,279	0.13%	大買/大賣/
2019/08/21	9	62.02	72	61.98	61.80	-63	7,926	-0.79%
2019/08/20	5	60.92	23	60.97	60.20	-18	7,874	-0.23%
2019/08/19	11	60.51	28	60.77	60.70	-17	7,874	-0.22%
2019/08/16	15	59.72	169	59.49	59.30	-154	7,800	-1.97%	大賣/鉅額交易
2019/08/15	131	59.18	108	60.79	59.00	23	7,687	0.30%	大買/大賣/
2019/08/14	20	61.74	35	61.85	62.20	-15	7,419	-0.20%
2019/08/13	36	60.12	14	60.06	59.70	22	7,159	0.31%
2019/08/12	18	60.36	50	60.39	60.00	-32	7,064	-0.45%
2019/08/08	26	58.94	15	58.98	58.70	11	6,838	0.16%
2019/08/07	10	59.09	1	60.60	58.40	9	6,678	0.13%
2019/08/06	73	57.40	67	58.11	60.40	6	6,522	0.09%
2019/08/05	9	61.09	386	61.13	58.60	-377	6,359	-5.93%	大賣/鉅額交易
2019/08/02	52	58.67	664	59.24	59.90	-612	6,038	-10.14%	大賣/鉅額交易
2019/08/01	1,008	58.78	181	58.01	58.80	827	5,477	15.10%	大買/大賣/鉅額交易
2019/07/31	1	53.50	3	53.40	53.50	-2	5,012	-0.04%
2019/07/30	16	51.99	0	0.00	51.90	16	4,981	0.32%
2019/07/29	3	53.70	0	0.00	53.40	3	5,016	0.06%
2019/07/26	20	53.32	5	53.70	53.30	15	5,047	0.30%
2019/07/25	7	53.04	9	53.80	53.80	-2	5,065	-0.04%
2019/07/24	11	51.82	19	53.01	52.90	-8	5,037	-0.16%
2019/07/23	9	51.81	4	51.70	51.70	5	5,134	0.10%
2019/07/22	19	51.69	14	51.97	51.80	5	5,137	0.10%
2019/07/19	38	53.37	1	53.50	53.50	37	5,151	0.72%
2019/07/18	139	53.85	7	53.50	53.00	132	5,120	2.58%	大買/鉅額交易
2019/07/17	38	55.13	10	55.10	55.10	28	5,077	0.55%
2019/07/16	7	55.93	14	55.99	55.80	-7	5,016	-0.14%
2019/07/15	7	56.13	0	0.00	55.70	7	4,967	0.14%
2019/07/12	45	56.00	11	56.07	56.20	34	4,950	0.69%
2019/07/11	95	56.96	23	57.68	56.80	72	4,848	1.48%
2019/07/10	0	0.00	2	55.10	55.50	-2	4,634	-0.04%
2019/07/09	105	54.69	0	0.00	54.60	105	4,693	2.24%	大買/鉅額交易
2019/07/08	52	55.88	2	55.40	55.40	50	4,791	1.04%
2019/07/04	10	55.40	7	54.96	55.10	3	4,986	0.06%
2019/07/03	29	54.64	32	54.46	54.50	-3	5,013	-0.06%
2019/07/02	6	56.17	14	55.97	55.60	-8	5,148	-0.16%
2019/07/01	11	56.79	16	56.70	56.50	-5	5,152	-0.10%
2019/06/28	2	54.10	0	0.00	54.10	2	5,017	0.04%
2019/06/27	1	54.70	9	54.97	55.00	-8	5,004	-0.16%
2019/06/26	6	54.38	0	0.00	54.10	6	5,080	0.12%
2019/06/25	4	54.63	6	55.53	54.40	-2	5,124	-0.04%
2019/06/24	3	55.30	14	55.59	55.70	-11	5,088	-0.22%
2019/06/21	15	55.07	10	55.50	55.00	5	5,125	0.10%
2019/06/20	30	55.70	0	0.00	55.60	30	5,133	0.58%
2019/06/19	4	55.00	3	55.27	56.30	1	5,108	0.02%
2019/06/18	2	52.30	2	52.60	52.50	0	4,982	0.00%
2019/06/17	0	0.00	6	51.67	51.60	-6	4,948	-0.12%
2019/06/14	9	51.37	3	51.40	51.00	6	4,943	0.12%
2019/06/13	7	51.67	5	51.54	51.40	2	4,970	0.04%
2019/06/12	1	53.00	22	52.57	52.00	-21	4,986	-0.42%
2019/06/11	20	51.67	21	52.12	51.60	-1	5,001	-0.02%
2019/06/10	7	50.26	8	50.51	51.00	-1	4,974	-0.02%
2019/06/06	6	49.20	5	49.32	48.65	1	5,141	0.02%
2019/06/05	5	49.88	7	50.31	49.50	-2	5,133	-0.04%
2019/06/04	5	48.96	19	49.23	49.00	-14	5,069	-0.28%
2019/06/03	15	48.32	0	0.00	48.35	15	4,984	0.30%
2019/05/31	2	48.00	0	0.00	48.25	2	5,001	0.04%
2019/05/30	17	48.75	5	49.05	48.20	12	5,046	0.24%
2019/05/28	10	47.50	0	0.00	46.90	10	5,004	0.20%
2019/05/27	4	47.26	0	0.00	47.05	4	5,015	0.08%
2019/05/24	7	48.86	0	0.00	48.60	7	4,961	0.14%
2019/05/23	3	49.85	0	0.00	50.20	3	4,901	0.06%
2019/05/22	0	0.00	1	52.50	52.60	-1	4,959	-0.02%
2019/05/21	3	52.17	0	0.00	52.90	3	5,056	0.06%
2019/05/20	6	52.35	0	0.00	52.30	6	5,167	0.12%
2019/05/17	9	52.27	0	0.00	51.80	9	5,326	0.17%
2019/05/16	2	54.30	0	0.00	54.30	2	5,374	0.04%
2019/05/15	10	55.00	10	55.40	55.40	0	5,567	0.00%
2019/05/14	8	55.31	0	0.00	55.30	8	5,622	0.14%
2019/05/13	14	55.27	0	0.00	55.30	14	5,616	0.25%
2019/05/10	8	57.90	0	0.00	58.00	8	5,551	0.14%
2019/05/09	3	60.40	2	60.00	59.80	1	5,460	0.02%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/07	0	0.00	1	62.60	62.00	-1	5,413	-0.02%
2019/05/06	3	59.73	0	0.00	60.60	3	5,394	0.06%
2019/05/03	4	62.23	0	0.00	62.00	4	5,322	0.08%
2019/05/02	3	62.70	1	63.00	62.60	2	5,275	0.04%
2019/04/30	2	61.55	0	0.00	63.20	2	5,230	0.04%
2019/04/29	7	62.99	0	0.00	61.40	7	5,210	0.13%
2019/04/26	3	68.93	0	0.00	68.20	3	5,073	0.06%
2019/04/25	2	69.00	0	0.00	69.60	2	5,137	0.04%
2019/04/24	4	67.40	1	68.10	68.10	3	5,129	0.06%
2019/04/23	0	0.00	1	67.70	66.00	-1	5,089	-0.02%
2019/04/22	1	67.70	0	0.00	67.40	1	5,075	0.02%
2019/04/19	2	67.90	0	0.00	67.30	2	5,100	0.04%
2019/04/18	4	67.48	0	0.00	67.60	4	5,206	0.08%
2019/04/16	1	68.50	1	69.30	68.40	0	5,284	0.00%
2019/04/15	3	68.70	5	67.56	67.30	-2	5,255	-0.04%
2019/04/12	2	69.70	0	0.00	69.90	2	5,180	0.04%
2019/04/11	27	68.48	25	68.70	67.00	2	5,076	0.04%
2019/04/10	61	65.40	0	0.00	65.80	61	4,800	1.27%
2019/04/09	0	0.00	12	64.50	64.80	-12	4,748	-0.25%
2019/04/08	4	63.53	24	64.10	64.20	-20	4,694	-0.43%
2019/04/03	0	0.00	51	61.68	61.90	-51	4,510	-1.13%
2019/04/02	36	61.86	0	0.00	61.90	36	4,403	0.82%
2019/04/01	11	60.99	1	60.40	60.00	10	4,335	0.23%
2019/03/29	39	60.69	1	60.70	60.70	38	4,286	0.89%
2019/03/28	1	59.80	0	0.00	60.00	1	4,194	0.02%
2019/03/27	43	59.40	0	0.00	59.50	43	4,149	1.04%
2019/03/26	4	59.80	8	59.80	60.00	-4	4,155	-0.10%
2019/03/25	4	57.95	8	58.23	57.90	-4	4,125	-0.10%
2019/03/22	5	60.54	0	0.00	60.10	5	4,051	0.12%
2019/03/21	2	62.00	0	0.00	61.00	2	4,009	0.05%
2019/03/20	15	61.12	46	60.47	60.90	-31	3,961	-0.78%
2019/03/19	3	61.50	2	61.05	61.50	1	3,908	0.03%
2019/03/18	2	61.50	1	61.70	61.50	1	3,882	0.03%
2019/03/15	9	62.20	1	62.40	62.40	8	3,841	0.21%
2019/03/14	5	61.98	0	0.00	62.20	5	3,792	0.13%
2019/03/13	8	62.16	0	0.00	62.50	8	3,775	0.21%
2019/03/12	2	62.20	10	62.60	62.00	-8	3,727	-0.21%
2019/03/11	0	0.00	2	59.10	59.80	-2	3,536	-0.06%
2019/03/07	5	58.54	4	58.10	57.90	1	3,641	0.03%
2019/03/06	5	60.22	0	0.00	59.80	5	3,746	0.13%
2019/03/05	3	59.83	8	60.90	60.10	-5	3,727	-0.13%
2019/03/04	39	59.07	0	0.00	59.40	39	3,641	1.07%
2019/02/27	1	57.30	3	58.47	58.20	-2	3,573	-0.06%
2019/02/26	12	58.21	4	58.85	57.70	8	3,559	0.22%
2019/02/25	56	58.65	1	58.30	58.50	55	3,532	1.56%
2019/02/21	0	0.00	3	57.90	58.00	-3	3,517	-0.09%
2019/02/20	6	59.52	0	0.00	59.00	6	3,565	0.17%
2019/02/19	3	60.10	8	59.83	59.70	-5	3,543	-0.14%
2019/02/18	9	57.91	7	58.24	58.20	2	3,484	0.06%
2019/02/15	7	54.97	6	56.32	56.70	1	3,413	0.03%
2019/02/14	35	55.61	19	54.93	55.00	16	3,443	0.46%
2019/02/13	7	52.43	11	52.82	53.50	-4	3,282	-0.12%
2019/02/12	9	51.02	1	51.60	51.60	8	3,297	0.24%
2019/02/11	20	51.10	3	50.90	50.90	17	3,287	0.52%
2019/01/29	0	0.00	3	50.50	50.70	-3	3,257	-0.09%
2019/01/28	5	50.50	6	50.40	50.50	-1	3,267	-0.03%
2019/01/25	0	0.00	8	50.35	50.30	-8	3,297	-0.24%
2019/01/24	3	49.55	0	0.00	49.70	3	3,320	0.09%
2019/01/23	0	0.00	1	48.95	49.00	-1	3,338	-0.03%
2019/01/21	5	48.65	10	49.28	49.65	-5	3,335	-0.15%
2019/01/18	4	48.65	2	48.88	49.10	2	3,372	0.06%
2019/01/17	9	49.67	1	50.90	47.90	8	3,386	0.24%
2019/01/16	9	50.76	17	51.12	50.90	-8	3,300	-0.24%
2019/01/15	1	49.90	0	0.00	49.70	1	3,226	0.03%
2019/01/14	9	49.40	4	49.50	49.65	5	3,218	0.16%
2019/01/11	5	49.68	3	49.62	49.65	2	3,210	0.06%
2019/01/10	4	49.18	7	49.43	49.85	-3	3,201	-0.09%
2019/01/09	1	47.25	18	47.05	48.45	-17	3,096	-0.55%
2019/01/07	1	44.55	5	44.80	44.80	-4	2,953	-0.14%
2019/01/04	1	43.15	0	0.00	43.55	1	2,957	0.03%
2019/01/03	2	45.00	1	45.70	44.60	1	2,948	0.03%
2019/01/02	1	45.05	2	44.63	44.35	-1	2,926	-0.03%
2018/12/21	0	0.00	10	42.10	43.00	-10	3,035	-0.33%
2018/12/20	2	43.05	2	43.70	42.60	0	3,016	0.00%
2018/12/19	1	44.65	1	44.70	44.50	0	3,000	0.00%
2018/12/18	0	0.00	2	44.13	43.60	-2	2,983	-0.07%
2018/12/14	1	43.70	0	0.00	42.95	1	3,025	0.03%
2018/12/13	5	45.00	0	0.00	44.45	5	3,049	0.16%
2018/12/12	0	0.00	3	44.85	45.00	-3	3,048	-0.10%
2018/12/06	5	45.00	10	46.20	44.40	-5	3,087	-0.16%
2018/12/05	1	46.70	1	47.00	47.50	0	3,062	0.00%
2018/12/04	0	0.00	3	47.55	46.90	-3	3,072	-0.10%
2018/12/03	1	48.80	10	47.93	48.60	-9	3,083	-0.29%
2018/11/30	11	45.27	8	46.06	46.00	3	3,069	0.10%
2018/11/29	50	43.97	25	44.56	44.45	25	2,983	0.84%
2018/11/27	2	41.30	0	0.00	41.20	2	2,829	0.07%
2018/11/23	0	0.00	1	40.70	40.60	-1	2,806	-0.04%
2018/11/22	0	0.00	2	41.20	41.30	-2	2,808	-0.07%
2018/11/21	14	42.38	0	0.00	42.20	14	2,838	0.49%
2018/11/20	1	42.65	57	41.65	42.60	-56	2,804	-2.00%
2018/11/19	49	43.35	2	42.40	42.30	47	2,752	1.71%
2018/11/15	0	0.00	2	40.38	39.45	-2	2,533	-0.08%
2018/11/14	11	40.11	10	40.77	40.80	1	2,490	0.04%
2018/11/13	0	0.00	1	40.20	40.05	-1	2,384	-0.04%
2018/11/12	4	37.55	5	37.59	37.50	-1	2,262	-0.04%
2018/11/09	2	36.10	0	0.00	36.50	2	2,214	0.09%
2018/11/08	1	39.40	1	39.70	39.50	0	2,134	0.00%
2018/11/06	2	38.90	0	0.00	38.85	2	2,098	0.10%
2018/11/05	3	40.50	0	0.00	39.90	3	2,094	0.14%
2018/11/02	1	40.85	0	0.00	41.00	1	2,096	0.05%
2018/10/31	1	41.25	1	41.20	41.60	0	2,161	0.00%
2018/10/26	2	40.90	0	0.00	40.00	2	2,203	0.09%
2018/10/25	3	42.20	0	0.00	40.90	3	2,219	0.14%
2018/10/24	1	45.10	2	45.13	45.40	-1	2,205	-0.05%
2018/10/22	1	44.55	1	45.20	44.95	0	2,275	0.00%
2018/10/19	2	44.40	2	44.75	43.90	0	2,283	0.00%
2018/10/18	1	44.70	1	44.00	44.00	0	2,271	0.00%
2018/10/15	0	0.00	1	43.90	43.55	-1	2,401	-0.04%
2018/10/12	4	41.54	3	43.05	43.95	1	2,475	0.04%
2018/10/11	2	43.50	3	43.80	43.05	-1	2,478	-0.04%
2018/10/09	0	0.00	2	48.45	47.80	-2	2,458	-0.08%
2018/10/08	2	49.18	1	49.20	49.20	1	2,459	0.04%
2018/10/05	3	47.38	1	47.75	47.75	2	2,491	0.08%
2018/10/03	1	51.90	1	50.40	50.40	0	2,488	0.00%
2018/10/02	2	51.80	1	51.80	51.40	1	2,458	0.04%
2018/10/01	1	50.40	0	0.00	50.40	1	2,422	0.04%
2018/09/27	1	49.00	0	0.00	48.70	1	2,432	0.04%
2018/09/25	0	0.00	2	48.75	48.25	-2	2,441	-0.08%
2018/09/20	3	49.53	0	0.00	49.00	3	2,524	0.12%
2018/09/17	10	48.03	20	47.88	48.45	-10	2,441	-0.41%
2018/09/13	1	47.15	0	0.00	46.85	1	2,424	0.04%
2018/09/11	4	47.68	1	47.15	47.30	3	2,439	0.12%
2018/09/10	1	49.10	0	0.00	48.00	1	2,440	0.04%
2018/09/07	4	51.48	3	51.30	51.30	1	2,415	0.04%
2018/09/06	2	54.30	0	0.00	53.80	2	2,382	0.08%
2018/09/04	3	55.37	0	0.00	55.30	3	2,330	0.13%
2018/08/31	1	56.60	0	0.00	57.00	1	2,314	0.04%
2018/08/30	3	57.80	0	0.00	57.70	3	2,359	0.13%
2018/08/29	0	0.00	5	59.20	58.90	-5	2,395	-0.21%
2018/08/28	23	59.50	3	59.00	59.00	20	2,385	0.84%
2018/08/27	3	55.90	0	0.00	55.90	3	2,326	0.13%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	56.00	0	0.00	56.00	1	2,335	0.04%
2018/08/16	0	0.00	3	58.00	58.00	-3	2,365	-0.13%
2018/08/15	6	58.88	0	0.00	58.10	6	2,373	0.25%
2018/08/14	2	57.80	2	58.70	59.00	0	2,376	0.00%
2018/08/13	1	56.90	0	0.00	56.80	1	2,417	0.04%
2018/08/09	0	0.00	2	59.70	59.60	-2	2,390	-0.08%
2018/08/08	0	0.00	2	60.05	60.40	-2	2,374	-0.08%
2018/08/07	4	60.13	2	60.50	60.00	2	2,353	0.08%
2018/08/02	6	57.40	0	0.00	56.50	6	2,267	0.26%
2018/08/01	2	56.70	0	0.00	57.70	2	2,247	0.09%
2018/07/31	2	57.10	0	0.00	57.50	2	2,207	0.09%
2018/07/30	2	56.80	13	56.92	56.50	-11	2,214	-0.50%
2018/07/25	3	54.63	0	0.00	54.50	3	2,164	0.14%
2018/07/24	2	54.50	0	0.00	55.70	2	2,180	0.09%
2018/07/23	0	0.00	1	57.10	55.20	-1	2,183	-0.05%
2018/07/19	1	54.00	0	0.00	53.40	1	2,080	0.05%
2018/07/18	3	52.93	0	0.00	52.60	3	2,038	0.15%
2018/07/16	10	54.00	0	0.00	52.90	10	2,047	0.49%
2018/07/05	1	56.20	0	0.00	54.90	1	2,063	0.05%
2018/07/02	0	0.00	2	61.30	60.00	-2	2,065	-0.10%
2018/06/29	5	62.00	2	62.70	61.80	3	2,057	0.15%
2018/06/28	0	0.00	1	59.90	59.70	-1	1,968	-0.05%
2018/06/27	1	58.40	3	58.70	58.80	-2	1,972	-0.10%
2018/06/26	0	0.00	3	58.00	58.20	-3	1,966	-0.15%
2018/06/14	3	62.30	0	0.00	61.10	3	2,064	0.15%
2018/06/13	0	0.00	5	61.70	61.80	-5	2,054	-0.24%
2018/06/12	1	61.00	0	0.00	60.80	1	2,089	0.05%
2018/06/08	8	62.40	4	62.60	62.10	4	2,092	0.19%
2018/06/07	9	63.50	17	63.58	63.10	-8	2,104	-0.38%
2018/06/06	8	61.29	0	0.00	62.60	8	2,076	0.39%
2018/06/04	2	58.80	0	0.00	58.80	2	2,014	0.10%
2018/05/30	0	0.00	5	57.50	57.20	-5	2,110	-0.24%
2018/05/28	5	59.00	0	0.00	58.50	5	2,205	0.23%
2018/05/21	0	0.00	5	54.60	56.90	-5	2,449	-0.20%
2018/05/09	0	0.00	1	58.80	58.50	-1	2,504	-0.04%
2018/05/08	1	59.00	0	0.00	59.20	1	2,538	0.04%
2018/05/07	0	0.00	5	58.50	59.00	-5	2,566	-0.19%
2018/05/03	5	58.30	0	0.00	58.00	5	2,649	0.19%
2018/05/02	0	0.00	4	60.00	59.60	-4	2,695	-0.15%
2018/04/30	2	59.10	0	0.00	60.50	2	2,767	0.07%
2018/04/27	4	59.15	0	0.00	56.60	4	2,854	0.14%
2018/04/20	2	62.00	0	0.00	61.20	2	3,170	0.06%
2018/04/17	2	61.90	0	0.00	62.00	2	3,406	0.06%
2018/04/10	2	61.40	0	0.00	61.30	2	3,984	0.05%
2018/03/23	0	0.00	6	62.98	64.50	-6	4,164	-0.14%
2018/03/21	7	66.57	0	0.00	65.80	7	4,126	0.17%
2018/03/20	0	0.00	3	68.20	66.00	-3	4,143	-0.07%
2018/03/19	3	70.30	0	0.00	69.00	3	4,120	0.07%
2018/03/16	2	69.10	0	0.00	71.40	2	4,144	0.05%
2018/03/14	2	69.00	0	0.00	69.00	2	4,215	0.05%
2018/03/13	3	69.10	0	0.00	69.90	3	4,231	0.07%
2018/03/09	7	70.30	0	0.00	69.60	7	4,326	0.16%
2018/03/07	5	70.10	0	0.00	70.70	5	4,361	0.11%
2018/03/06	0	0.00	7	69.21	70.50	-7	4,424	-0.16%
2018/02/27	1	75.30	0	0.00	75.00	1	4,433	0.02%
2018/02/12	2	73.30	0	0.00	73.30	2	4,688	0.04%
2018/02/07	0	0.00	1	77.00	78.90	-1	4,601	-0.02%
2018/02/06	0	0.00	16	75.17	74.30	-16	4,559	-0.35%
2018/02/05	0	0.00	1	79.00	79.40	-1	4,541	-0.02%
2018/01/31	0	0.00	1	83.00	82.60	-1	4,510	-0.02%
2018/01/30	6	83.15	2	81.70	82.70	4	4,526	0.09%
2018/01/29	3	81.73	0	0.00	80.80	3	4,492	0.07%
2018/01/26	0	0.00	2	82.50	82.00	-2	4,449	-0.04%
2018/01/23	11	80.55	0	0.00	81.40	11	4,510	0.24%
2018/01/22	0	0.00	3	79.17	79.40	-3	4,511	-0.07%
2018/01/19	5	77.62	8	77.60	77.50	-3	4,505	-0.07%
2018/01/18	6	77.33	0	0.00	75.80	6	4,455	0.13%
2018/01/16	2	81.15	1	80.40	80.30	1	4,293	0.02%
2018/01/15	0	0.00	5	78.60	79.00	-5	4,172	-0.12%
2018/01/12	6	75.00	0	0.00	76.40	6	4,088	0.15%
2018/01/08	1	86.40	1	84.20	84.00	0	3,662	0.00%
2018/01/05	0	0.00	5	91.70	88.30	-5	3,612	-0.14%
2018/01/04	2	86.90	3	87.77	88.00	-1	3,514	-0.03%
2018/01/03	2	86.70	6	86.90	87.30	-4	3,549	-0.11%