致伸 (4915)-兆豐-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
85.4
漲跌
▼1.6
漲幅
-1.84%
成交量
6,229張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－兆豐-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

兆豐-台中券商分點個股進出
兆豐-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
2024/04/18	1	86.80	3	86.17	87.00	-2	4,989	-0.04%
2024/04/17	1	84.80	1	85.60	85.30	0	4,938	0.00%
2024/04/15	6	84.00	1	85.60	85.30	5	4,895	0.10%
2024/04/11	1	85.10	0	0.00	86.80	1	4,916	0.02%
2024/04/10	1	84.70	1	84.80	84.70	0	4,936	0.00%
2024/04/09	0	0.00	2	83.15	83.30	-2	4,947	-0.04%
2024/04/02	1	82.70	0	0.00	82.70	1	4,986	0.02%
2024/03/29	3	83.97	1	84.20	83.70	2	4,986	0.04%
2024/03/28	4	85.60	3	86.77	85.80	1	4,785	0.02%
2024/03/27	0	0.00	1	83.50	85.20	-1	4,614	-0.02%
2024/03/26	3.2	81.83	0	0.00	82.10	3.2	4,584	0.07%
2024/03/25	0	0.00	4	83.00	82.80	-4	4,669	-0.09%
2024/03/22	4	85.43	6	84.82	84.50	-2	4,739	-0.04%
2024/03/21	2	85.15	4	85.43	86.70	-2	4,831	-0.04%
2024/03/20	8	88.41	3	87.77	85.50	5	4,867	0.10%
2024/03/19	2	84.85	0	0.00	85.00	2	4,775	0.04%
2024/03/18	0	0.00	11	80.56	80.20	-11	4,679	-0.24%
2024/03/15	1	78.70	0	0.00	78.70	1	4,653	0.02%
2024/03/14	2	78.60	3	78.30	79.50	-1	4,607	-0.02%
2024/03/13	9	79.00	2	79.30	78.70	7	4,524	0.15%
2024/03/12	1	76.90	7	76.21	77.50	-6	4,410	-0.14%
2024/03/11	1	74.40	4	74.68	74.60	-3	4,378	-0.07%
2024/03/08	3	74.33	30	73.93	73.30	-27	4,365	-0.62%
2024/03/07	5	75.92	8	75.80	75.80	-3	4,238	-0.07%
2024/03/06	2	76.30	11	76.75	76.90	-9	4,203	-0.21%
2024/03/05	0	0.00	66	75.17	76.80	-66	4,210	-1.57%
2024/03/04	9	76.20	0	0.00	75.70	9	4,155	0.22%
2024/02/29	1	72.20	0	0.00	72.80	1	4,014	0.02%
2024/02/26	0	0.00	1	71.70	72.00	-1	3,924	-0.03%
2024/02/23	0	0.00	2	72.20	72.40	-2	3,887	-0.05%
2024/02/22	2.2	71.51	10	71.49	71.20	-7.8	3,832	-0.20%
2024/02/21	3	69.07	2	69.80	68.90	1	3,686	0.03%
2024/02/20	1	69.10	0	0.00	68.90	1	3,651	0.03%
2024/02/19	3	68.97	7	68.97	69.10	-4	3,650	-0.11%
2024/02/16	0	0.00	1	69.00	68.30	-1	3,645	-0.03%
2024/02/15	0	0.00	12	67.85	68.50	-12	3,661	-0.33%
2024/02/05	2	66.45	0	0.00	66.60	2	3,579	0.06%
2024/02/01	0	0.00	1	66.00	66.50	-1	3,653	-0.03%
2024/01/31	1	66.00	0	0.00	65.70	1	3,689	0.03%
2024/01/29	8	65.94	1	66.50	66.70	7	3,831	0.18%
2024/01/25	0	0.00	1	65.70	65.80	-1	3,975	-0.03%
2024/01/24	1	65.20	1	65.30	65.10	0	4,247	0.00%
2024/01/22	1	64.80	0	0.00	64.80	1	4,254	0.02%
2024/01/18	1	65.10	0	0.00	64.80	1	4,279	0.02%
2024/01/16	0	0.00	1	65.90	65.90	-1	4,329	-0.02%
2024/01/11	1	65.10	0	0.00	65.00	1	4,394	0.02%
2024/01/10	0	0.00	1	65.50	65.60	-1	4,427	-0.02%
2024/01/08	1	64.50	0	0.00	65.50	1	4,407	0.02%
2024/01/03	3	67.50	0	0.00	67.20	3	4,297	0.07%
2024/01/02	3	68.07	0	0.00	67.50	3	4,282	0.07%
2023/12/29	1	66.60	4	67.05	67.70	-3	4,260	-0.07%
2023/12/28	0	0.00	2	66.80	67.10	-2	4,221	-0.05%
2023/12/26	1	65.80	1	66.00	66.10	0	4,168	0.00%
2023/12/25	0	0.00	2	66.20	66.00	-2	4,151	-0.05%
2023/12/22	5	65.30	7	65.66	65.70	-2	4,124	-0.05%
2023/12/21	1	66.10	0	0.00	66.20	1	4,084	0.02%
2023/12/20	5	66.84	1	67.30	67.10	4	4,009	0.10%
2023/12/19	8	66.18	1	67.60	65.90	7	3,879	0.18%
2023/12/18	0.1	67.60	2	66.80	66.60	-1.9	3,773	-0.05%
2023/12/15	2	66.20	5	67.18	66.20	-3	3,702	-0.08%
2023/12/14	9	66.14	13	65.81	66.80	-4	3,588	-0.11%
2023/12/13	0	0.00	2	65.25	65.70	-2	3,517	-0.06%
2023/12/12	3	63.93	0	0.00	64.20	3	3,520	0.09%
2023/12/11	1	63.60	3	63.80	63.50	-2	3,570	-0.06%
2023/12/08	3	64.00	0	0.00	63.80	3	3,727	0.08%
2023/12/07	1	64.20	0	0.00	63.80	1	4,022	0.02%
2023/12/06	2	63.85	0	0.00	63.90	2	4,072	0.05%
2023/12/05	3	64.77	0	0.00	64.70	3	4,088	0.07%
2023/12/04	2	64.85	1	64.90	64.80	1	4,222	0.02%
2023/12/01	2	65.05	0	0.00	65.20	2	4,303	0.05%
2023/11/30	5.5	65.20	0	0.00	64.50	5.5	4,396	0.13%
2023/11/29	4	65.55	4	65.68	65.50	0	4,342	0.00%
2023/11/27	1.3	64.54	0	0.00	64.40	1.3	4,359	0.03%
2023/11/22	0	0.00	1	64.30	64.20	-1	4,419	-0.02%
2023/11/21	3	64.20	0	0.00	64.10	3	4,436	0.07%
2023/11/16	2	63.80	1	63.40	63.80	1	4,407	0.02%
2023/11/15	1	63.80	0	0.00	63.70	1	4,398	0.02%
2023/11/14	1	64.10	0	0.00	63.70	1	4,358	0.02%
2023/11/13	1	64.30	1	64.60	64.50	0	4,336	0.00%
2023/11/08	0	0.00	0.3	64.40	64.30	-0.3	4,333	-0.01%
2023/11/07	1	63.30	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	2	64.15	64.60	-2	4,229	-0.05%
2023/11/02	3	62.60	1	62.50	63.10	2	4,161	0.05%
2023/11/01	13	63.18	0	0.00	62.40	13	4,091	0.32%
2023/10/31	2	69.60	1	69.00	69.00	1	3,844	0.03%
2023/10/30	0.5	70.00	1	69.90	70.00	-0.5	3,906	-0.01%
2023/10/27	1	68.70	1	69.30	69.00	0	3,948	0.00%
2023/10/26	1	69.20	0	0.00	69.00	1	4,012	0.02%
2023/10/25	2	70.70	2	71.20	70.70	0	4,103	0.00%
2023/10/24	0	0.00	0.3	71.10	70.50	-0.3	4,120	-0.01%
2023/10/23	0	0.00	1	70.60	70.20	-1	4,025	-0.02%
2023/10/20	2	68.60	3	68.67	68.80	-1	4,015	-0.02%
2023/10/19	1.3	69.14	1	69.60	70.30	0.3	4,015	0.01%
2023/10/18	1	70.00	1	70.70	70.00	0	4,099	0.00%
2023/10/17	1	70.10	1	70.70	69.90	0	4,062	0.00%
2023/10/16	2	70.10	0	0.00	69.90	2	4,098	0.05%
2023/10/13	0	0.00	3	71.70	71.70	-3	4,124	-0.07%
2023/10/12	0	0.00	2	71.40	71.90	-2	4,126	-0.05%
2023/10/11	0	0.00	10	71.10	71.20	-10	4,123	-0.24%
2023/10/05	2	70.90	3	70.43	71.00	-1	4,178	-0.02%
2023/10/04	1	69.10	1	69.80	69.30	0	4,164	0.00%
2023/10/02	1	69.40	1	69.90	69.10	0	4,167	0.00%
2023/09/28	4	69.20	0	0.00	69.20	4	4,223	0.09%
2023/09/27	1	69.10	0	0.00	69.40	1	4,276	0.02%
2023/09/26	1	70.60	0	0.00	70.20	1	4,428	0.02%
2023/09/22	0	0.00	2	69.95	70.30	-2	4,495	-0.04%
2023/09/18	0	0.00	3	72.47	72.30	-3	4,483	-0.07%
2023/09/15	1	71.90	2	72.25	71.90	-1	4,428	-0.02%
2023/09/14	1	71.70	2	72.00	71.80	-1	4,349	-0.02%
2023/09/13	2	71.15	0	0.00	71.70	2	4,260	0.05%
2023/09/12	1	70.70	8	71.03	70.40	-7	4,110	-0.17%
2023/09/11	1	68.20	0	0.00	67.90	1	3,817	0.03%
2023/09/07	7	68.69	1	69.30	68.30	6	3,796	0.16%
2023/09/06	1	67.50	0	0.00	68.00	1	3,658	0.03%
2023/09/05	10	66.36	2	66.40	67.80	8	3,589	0.22%
2023/09/01	1	65.80	1	65.50	65.90	0	3,514	0.00%
2023/08/31	0	0.00	50	66.00	66.30	-50	3,556	-1.41%
2023/08/30	49	66.12	0	0.00	65.90	49	3,579	1.37%
2023/08/29	0	0.00	29	64.90	65.40	-29	3,574	-0.81%
2023/08/28	31	65.10	1	64.90	64.40	30	3,572	0.84%
2023/08/25	0	0.00	0.3	65.20	65.20	-0.3	3,587	-0.01%
2023/08/24	0	0.00	1	65.10	64.80	-1	3,597	-0.03%
2023/08/21	0	0.00	1	63.90	64.10	-1	3,866	-0.03%
2023/08/16	0	0.00	1	63.80	64.50	-1	3,929	-0.03%
2023/08/14	1.2	61.63	1	62.60	61.90	0.2	3,906	0.00%
2023/08/11	0.1	63.30	0	0.00	62.80	0.1	3,924	0.00%
2023/08/04	10.1	63.10	0	0.00	63.30	10.1	3,897	0.26%
2023/07/31	3	65.17	0	0.00	64.50	3	3,913	0.08%
2023/07/28	0	0.00	4	66.33	66.00	-4	3,870	-0.10%
2023/07/26	0	0.00	1	64.90	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	0.3	64.50	64.70	-0.3	3,848	-0.01%
2023/07/24	0	0.00	1	63.80	63.60	-1	3,823	-0.03%
2023/07/21	2	64.30	1	64.80	64.40	1	3,803	0.03%
2023/07/18	0	0.00	2	64.15	64.60	-2	3,711	-0.05%
2023/07/13	0	0.00	2	63.90	63.30	-2	3,730	-0.05%
2023/07/12	0	0.00	4	62.85	62.90	-4	3,709	-0.11%
2023/07/11	0	0.00	6	62.00	62.00	-6	3,679	-0.16%
2023/07/10	0	0.00	6	60.40	60.50	-6	3,681	-0.16%
2023/07/07	1	61.20	2	60.95	60.60	-1	3,693	-0.03%
2023/07/06	2.1	61.59	0	0.00	61.70	2.1	3,673	0.06%
2023/07/05	2	62.40	3	62.97	63.00	-1	3,596	-0.03%
2023/07/04	18.1	61.76	0	0.00	61.40	18.1	3,530	0.51%
2023/07/03	4	65.90	0	0.00	65.90	4	3,373	0.12%
2023/06/29	0	0.00	1	67.90	65.80	-1	3,259	-0.03%
2023/06/28	0	0.00	2	65.50	65.50	-2	3,103	-0.06%
2023/06/27	2	64.10	6	64.58	64.50	-4	3,082	-0.13%
2023/06/26	1.1	64.81	2	65.40	64.60	-0.9	3,075	-0.03%
2023/06/21	0	0.00	4	65.78	65.90	-4	3,081	-0.13%
2023/06/19	3	65.30	3.6	65.33	65.40	-0.6	3,115	-0.02%
2023/06/16	0	0.00	1	65.80	65.70	-1	3,124	-0.03%
2023/06/08	0	0.00	1	64.90	64.90	-1	3,243	-0.03%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/05	0	0.00	2	65.40	65.40	-2	3,279	-0.06%
2023/06/02	0	0.00	2	64.90	64.50	-2	3,338	-0.06%
2023/06/01	0	0.00	2	64.80	64.70	-2	3,416	-0.06%
2023/05/30	1	64.40	3	64.07	64.00	-2	3,695	-0.05%
2023/05/29	0.1	64.10	8	64.36	64.40	-7.9	3,896	-0.20%
2023/05/26	5	64.80	0	0.00	64.10	5	3,999	0.13%
2023/05/25	6	64.50	1	63.60	64.60	5	3,927	0.13%
2023/05/22	0	0.00	30	63.40	63.10	-30	3,776	-0.79%
2023/05/19	0.2	62.60	0.7	62.40	62.70	-0.5	3,766	-0.01%
2023/05/16	0	0.00	5	62.50	62.50	-5	3,798	-0.13%
2023/05/15	0	0.00	5	61.70	61.70	-5	3,781	-0.13%
2023/05/10	1	62.00	0	0.00	62.20	1	3,932	0.03%
2023/05/09	4	62.00	1	62.00	61.70	3	3,953	0.08%
2023/05/08	0	0.00	1	61.60	61.60	-1	3,971	-0.03%
2023/05/05	2	63.00	4	63.20	62.50	-2	4,006	-0.05%
2023/05/04	2.1	62.68	2	62.30	62.20	0.1	3,977	0.00%
2023/05/03	34	62.62	4	62.43	62.50	30	4,012	0.75%
2023/04/27	0	0.00	1	59.30	59.70	-1	3,982	-0.03%
2023/04/25	0.1	60.00	1	60.50	58.90	-0.9	3,991	-0.02%
2023/04/24	1.5	59.97	0	0.00	59.90	1.5	3,977	0.04%
2023/04/21	1	60.00	0	0.00	59.80	1	3,965	0.03%
2023/04/17	0	0.00	2	61.60	61.60	-2	3,932	-0.05%
2023/04/12	1	61.00	0	0.00	61.10	1	3,848	0.03%
2023/04/06	1	59.90	0	0.00	61.00	1	3,809	0.03%
2023/03/27	0	0.00	3	61.60	61.30	-3	3,941	-0.08%
2023/03/24	1	61.50	0	0.00	61.20	1	3,943	0.03%
2023/03/22	0	0.00	0.1	61.00	61.00	-0.1	3,959	0.00%
2023/03/21	0	0.00	1	60.80	60.80	-1	4,037	-0.02%
2023/03/20	0	0.00	2	59.85	60.20	-2	4,076	-0.05%
2023/03/16	3	59.37	2	59.10	59.30	1	4,099	0.02%
2023/03/15	8.1	61.40	2	60.90	60.70	6.1	4,078	0.15%
2023/03/13	2	60.65	1	61.60	61.80	1	4,171	0.02%
2023/03/10	1	61.60	4	61.38	61.60	-3	4,244	-0.07%
2023/03/09	1	62.80	2	62.30	62.30	-1	4,331	-0.02%
2023/03/08	0	0.00	2	62.40	62.80	-2	4,351	-0.05%
2023/03/07	87	62.63	21	63.07	62.30	66	4,460	1.48%
2023/03/06	8	62.35	2	62.30	62.40	6	4,434	0.14%
2023/03/03	0	0.00	1	62.00	62.00	-1	4,488	-0.02%
2023/03/02	6	62.60	6	62.57	62.70	0	4,582	0.00%
2023/03/01	3	59.60	6	59.40	61.00	-3	4,677	-0.06%
2023/02/24	7	60.00	3	59.63	59.70	4	4,599	0.09%
2023/02/23	1	58.20	0	0.00	58.20	1	4,526	0.02%
2023/02/22	6	58.23	0	0.00	58.10	6	4,701	0.13%
2023/02/21	1	59.20	2	59.10	59.00	-1	4,795	-0.02%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	1	58.80	4	59.03	58.80	-3	5,006	-0.06%
2023/02/16	2	58.80	0	0.00	58.50	2	5,127	0.04%
2023/02/10	7	59.31	1	58.30	58.10	6	5,676	0.11%
2023/02/09	2.3	58.96	11	59.30	59.30	-8.7	5,673	-0.15%
2023/02/08	1	58.80	0	0.00	58.50	1	5,727	0.02%
2023/02/07	2	58.00	0	0.00	58.60	2	5,831	0.03%
2023/02/06	2	59.00	0	0.00	58.70	2	5,979	0.03%
2023/02/03	4	59.30	0	0.00	59.70	4	6,177	0.06%
2023/02/02	0	0.00	4	58.70	59.10	-4	6,313	-0.06%
2023/01/31	0	0.00	1	58.10	57.50	-1	6,330	-0.02%
2023/01/30	1	57.00	1	57.50	57.00	0	6,281	0.00%
2023/01/16	1	56.20	0	0.00	56.40	1	6,323	0.02%
2023/01/13	0	0.00	2	56.40	56.40	-2	6,329	-0.03%
2023/01/12	0	0.00	1	57.30	57.20	-1	6,403	-0.02%
2023/01/10	0	0.00	2	57.10	57.00	-2	6,435	-0.03%
2023/01/09	5	57.10	0	0.00	57.10	5	6,421	0.08%
2023/01/05	0	0.00	1	56.90	56.60	-1	6,443	-0.02%
2023/01/03	0	0.00	1	56.00	55.90	-1	6,474	-0.02%
2022/12/22	1	55.60	0	0.00	55.60	1	6,896	0.01%
2022/12/21	0	0.00	5	55.80	55.90	-5	6,928	-0.07%
2022/12/20	1	55.70	2	57.20	55.20	-1	6,955	-0.01%
2022/12/19	0	0.00	3	56.90	57.60	-3	6,889	-0.04%
2022/12/15	0	0.00	4	57.90	58.30	-4	6,888	-0.06%
2022/12/14	1	57.80	0.2	57.50	57.80	0.8	6,832	0.01%
2022/12/13	6	57.87	2	57.95	57.40	4	6,803	0.06%
2022/12/12	4	56.80	0	0.00	57.60	4	6,701	0.06%
2022/12/09	0	0.00	3	57.80	57.80	-3	6,669	-0.04%
2022/12/08	3	57.80	3	57.50	57.70	0	6,649	0.00%
2022/12/07	2	57.35	1	57.20	57.20	1	6,615	0.02%
2022/12/06	0.1	57.50	0.2	57.80	57.20	-0.1	6,594	0.00%
2022/12/05	0.2	58.10	5	58.00	57.80	-4.8	6,615	-0.07%
2022/12/02	2	58.35	2	58.55	58.30	0	6,686	0.00%
2022/12/01	5	58.02	4	58.10	58.00	1	6,595	0.02%
2022/11/30	2	57.00	2	57.20	57.70	0	6,517	0.00%
2022/11/29	12	56.64	4	56.70	56.70	8	6,446	0.12%
2022/11/28	1	57.90	1	57.40	57.40	0	6,312	0.00%
2022/11/25	4	57.60	6	58.25	57.80	-2	6,251	-0.03%
2022/11/24	10	57.51	7	58.00	58.20	3	6,154	0.05%
2022/11/23	15	58.37	8	58.40	58.20	7	5,985	0.12%
2022/11/22	1	56.40	17.4	57.28	56.70	-16.4	5,716	-0.29%
2022/11/21	2	56.20	5	56.38	56.20	-3	5,601	-0.05%
2022/11/18	18.4	56.23	3	56.07	55.50	15.4	5,542	0.28%
2022/11/17	2	56.35	1	56.70	56.90	1	5,371	0.02%
2022/11/16	1	55.60	1	55.70	55.70	0	5,318	0.00%
2022/11/15	18.2	55.81	2	55.45	55.80	16.2	5,260	0.31%
2022/11/14	5	55.58	4	55.28	55.60	1	5,186	0.02%
2022/11/11	8	54.56	12	54.53	54.50	-4	5,120	-0.08%
2022/11/10	8	53.16	2	53.20	53.00	6	4,940	0.12%
2022/11/09	6.1	54.07	0	0.00	54.10	6.1	4,854	0.12%
2022/11/08	1	54.71	2	55.00	53.90	-1	4,775	-0.02%
2022/11/07	0	0.00	26	55.20	55.10	-26	4,676	-0.56%
2022/11/04	6	54.35	0	0.00	54.00	6	4,657	0.13%
2022/11/03	20	54.81	5	54.76	54.90	15	4,634	0.32%
2022/11/02	10	53.83	60	54.07	54.50	-50	4,583	-1.09%
2022/11/01	59	53.42	4	53.20	53.20	55	4,436	1.24%
2022/10/31	1	54.30	1	55.70	54.10	0	4,267	0.00%
2022/10/28	3	55.40	1	56.30	54.60	2	4,116	0.05%
2022/10/26	1	54.30	0	0.00	54.40	1	4,173	0.02%
2022/10/25	1	55.50	0	0.00	54.70	1	4,335	0.02%
2022/10/24	0	0.00	1	57.70	57.50	-1	4,658	-0.02%
2022/10/20	1	57.20	0	0.00	57.20	1	5,012	0.02%
2022/10/19	0.1	60.30	0	0.00	59.00	0.1	5,105	0.00%
2022/10/18	1	60.10	0	0.00	60.10	1	5,323	0.02%
2022/10/14	1	61.40	1	62.20	61.40	0	5,661	0.00%
2022/10/13	1	59.90	0	0.00	59.90	1	5,887	0.02%
2022/10/05	3	62.37	4	62.08	61.90	-1	6,273	-0.02%
2022/10/04	1	59.80	0	0.00	59.90	1	6,223	0.02%
2022/10/03	2	61.60	2	60.20	60.90	0	6,164	0.00%
2022/09/30	0	0.00	1	64.00	63.80	-1	6,145	-0.02%
2022/09/28	1	65.50	0	0.00	64.20	1	6,213	0.02%
2022/09/27	0	0.00	1	63.50	65.20	-1	6,202	-0.02%
2022/09/23	1	65.50	0	0.00	63.40	1	6,295	0.02%
2022/09/19	1	66.30	0	0.00	65.90	1	6,802	0.01%
2022/09/15	1	68.10	0	0.00	66.70	1	6,969	0.01%
2022/09/13	1	69.10	1	69.10	69.10	0	7,170	0.00%
2022/09/12	1	68.70	1	69.20	69.70	0	7,223	0.00%
2022/09/08	0	0.00	6	69.30	68.80	-6	7,282	-0.08%
2022/09/07	0	0.00	1	67.10	66.90	-1	7,243	-0.01%
2022/09/06	0	0.00	3	66.73	66.50	-3	7,278	-0.04%
2022/09/05	1	66.60	0	0.00	66.60	1	7,353	0.01%
2022/09/02	0	0.00	1	67.20	66.60	-1	7,388	-0.01%
2022/09/01	1	66.60	2	66.95	66.60	-1	7,471	-0.01%
2022/08/31	2	66.65	1	67.20	67.10	1	7,540	0.01%
2022/08/30	1	66.50	1	67.00	66.60	0	7,579	0.00%
2022/08/26	1	66.80	1	67.20	66.70	0	7,661	0.00%
2022/08/25	3	66.80	0	0.00	66.80	3	7,774	0.04%
2022/08/23	1	66.60	1	67.10	66.70	0	7,850	0.00%
2022/08/22	5	69.76	6	69.20	68.90	-1	7,861	-0.01%
2022/08/19	1	70.10	1	70.30	69.90	0	7,904	0.00%
2022/08/18	0	0.00	3	68.20	69.40	-3	8,013	-0.04%
2022/08/17	2	67.45	0	0.00	67.20	2	8,182	0.02%
2022/08/16	1	68.80	1	69.70	68.60	0	8,279	0.00%
2022/08/12	2	69.30	0	0.00	69.00	2	8,705	0.02%
2022/08/11	6	70.77	2	71.10	70.20	4	8,748	0.05%
2022/08/10	0	0.00	1	70.70	70.80	-1	8,682	-0.01%
2022/08/09	3	70.00	4	70.20	69.70	-1	8,617	-0.01%
2022/08/05	2	69.55	0	0.00	69.70	2	8,563	0.02%
2022/08/04	1	68.50	2	69.15	69.00	-1	8,518	-0.01%
2022/08/03	2	69.05	1	69.10	68.60	1	8,453	0.01%
2022/08/02	1	70.10	0	0.00	70.10	1	8,399	0.01%
2022/08/01	2	70.80	1	70.70	71.00	1	8,329	0.01%
2022/07/29	9	69.28	9	69.61	69.80	0	8,187	0.00%
2022/07/28	5	68.44	7	68.14	68.50	-2	7,925	-0.03%
2022/07/26	0	0.00	1	66.20	64.90	-1	7,867	-0.01%
2022/07/25	6	66.22	0	0.00	67.30	6	7,869	0.08%
2022/07/22	3	66.87	2	66.70	66.90	1	7,719	0.01%
2022/07/21	0	0.00	4	65.00	65.30	-4	7,550	-0.05%
2022/07/20	4	64.38	4	64.28	64.20	0	7,507	0.00%
2022/07/19	1	65.10	6	65.35	65.40	-5	7,307	-0.07%
2022/07/18	0	0.00	3	62.33	62.50	-3	7,032	-0.04%
2022/07/15	1	61.60	0	0.00	61.30	1	7,157	0.01%
2022/07/14	2	59.90	1	60.50	60.50	1	7,210	0.01%
2022/07/13	0	0.00	2	60.80	59.40	-2	7,215	-0.03%
2022/07/11	0	0.00	5	61.30	60.50	-5	7,311	-0.07%
2022/07/07	7	58.81	0	0.00	60.40	7	7,559	0.09%
2022/07/06	2	58.70	2	60.45	58.50	0	7,551	0.00%
2022/07/05	1	59.80	5	58.52	59.10	-4	7,519	-0.05%
2022/07/01	3	61.00	6	61.80	60.30	-3	7,626	-0.04%
2022/06/30	4	61.75	5.4	62.24	61.80	-1.4	7,740	-0.02%
2022/06/29	3	62.83	9	62.12	62.90	-6	7,647	-0.08%
2022/06/28	3.4	61.23	7	61.00	61.40	-3.6	7,381	-0.05%
2022/06/27	1	59.20	1	59.00	59.00	0	7,233	0.00%
2022/06/23	1	56.20	3	56.17	56.60	-2	7,130	-0.03%
2022/06/22	4	59.20	0	0.00	58.80	4	6,997	0.06%
2022/06/20	10	60.89	0	0.00	60.20	10	6,741	0.15%
2022/06/17	1	62.10	2	61.90	62.90	-1	6,645	-0.02%
2022/06/16	1	63.90	2	63.55	62.40	-1	6,508	-0.02%
2022/06/15	0	0.00	2	63.50	63.90	-2	6,403	-0.03%
2022/06/14	1	62.50	0	0.00	63.20	1	6,341	0.02%
2022/06/13	4	63.10	0	0.00	64.00	4	6,202	0.06%
2022/06/10	0	0.00	6	63.63	64.00	-6	6,153	-0.10%
2022/06/09	2	63.35	0	0.00	63.10	2	6,073	0.03%
2022/06/08	1	62.10	11	62.14	63.10	-10	5,989	-0.17%
2022/06/07	1	62.20	0	0.00	62.20	1	5,902	0.02%
2022/06/06	0	0.00	5	60.30	60.40	-5	5,809	-0.09%
2022/06/02	3	62.17	1	63.00	61.30	2	5,794	0.03%
2022/06/01	0	0.00	1	62.00	62.00	-1	5,680	-0.02%
2022/05/31	0	0.00	5	61.60	61.80	-5	5,638	-0.09%
2022/05/30	7	61.06	11	60.88	61.00	-4	5,626	-0.07%
2022/05/27	1	61.30	1	61.10	61.10	0	5,544	0.00%
2022/05/26	2	61.60	110	61.23	61.00	-108	5,480	-1.97%	大賣/鉅額交易
2022/05/25	52	60.87	32	61.74	60.60	20	5,322	0.38%
2022/05/24	11	60.85	6	60.42	60.80	5	5,147	0.10%
2022/05/23	99	60.36	5	59.76	60.00	94	4,944	1.90%
2022/05/20	157	58.42	160	59.22	59.30	-3	4,734	-0.06%	大買/大賣/
2022/05/19	0	0.00	7	57.17	57.90	-7	4,500	-0.16%
2022/05/17	1	55.70	1	56.10	56.00	0	4,431	0.00%
2022/05/16	3	56.40	7	54.83	54.70	-4	4,462	-0.09%
2022/05/13	0	0.00	2	55.80	55.80	-2	4,427	-0.05%
2022/05/12	0	0.00	2	55.60	55.10	-2	4,434	-0.05%
2022/05/11	5	55.72	2	55.60	55.80	3	4,429	0.07%
2022/05/10	7	55.03	7	55.26	56.70	0	4,417	0.00%
2022/05/09	2	56.55	0	0.00	55.40	2	4,452	0.04%
2022/05/06	0	0.00	2	57.20	57.50	-2	4,419	-0.05%
2022/05/05	1	58.70	0	0.00	58.70	1	4,418	0.02%
2022/05/04	3	57.50	10	57.65	57.60	-7	4,313	-0.16%
2022/05/03	3	58.17	6	58.08	58.10	-3	4,264	-0.07%
2022/04/29	4	57.58	3	56.60	55.90	1	4,076	0.02%
2022/04/28	3	56.07	4	56.95	58.10	-1	3,956	-0.03%
2022/04/27	1	55.10	0	0.00	56.10	1	3,904	0.03%
2022/04/26	3	57.43	5	57.64	57.90	-2	3,839	-0.05%
2022/04/25	4	56.35	6	56.57	56.50	-2	3,770	-0.05%
2022/04/22	1	57.70	0	0.00	57.90	1	3,714	0.03%
2022/04/21	4	57.75	8	57.35	58.00	-4	3,677	-0.11%
2022/04/20	0	0.00	2	56.30	56.40	-2	3,549	-0.06%
2022/04/19	0	0.00	2	54.80	55.30	-2	3,499	-0.06%
2022/04/18	3	54.93	0	0.00	54.80	3	3,509	0.09%
2022/04/15	0	0.00	3	55.63	55.60	-3	3,474	-0.09%
2022/04/14	0	0.00	17	55.86	55.30	-17	3,450	-0.49%
2022/04/13	5	54.60	4	54.28	54.20	1	3,216	0.03%
2022/04/12	1	52.60	4	53.30	53.40	-3	3,224	-0.09%
2022/04/11	5	52.66	0	0.00	51.90	5	3,348	0.15%
2022/04/08	0	0.00	2	53.60	53.90	-2	3,345	-0.06%
2022/04/07	4	54.25	3	54.00	53.60	1	3,348	0.03%
2022/04/06	5	55.10	20	54.33	55.30	-15	3,239	-0.46%
2022/03/22	0	0.00	1	52.00	52.00	-1	4,828	-0.02%
2022/03/21	0	0.00	2	52.10	51.90	-2	4,845	-0.04%
2022/03/17	0	0.00	1	51.90	51.80	-1	4,917	-0.02%
2022/03/14	2	51.00	0	0.00	51.70	2	5,045	0.04%
2022/03/08	5	50.40	0	0.00	50.00	5	5,240	0.10%
2022/03/07	5	51.58	2	51.20	51.20	3	5,532	0.05%
2022/03/04	3	52.20	0	0.00	52.10	3	5,588	0.05%
2022/03/03	4	52.05	0	0.00	52.10	4	5,638	0.07%
2022/03/02	3.4	52.24	1	52.10	52.40	2.4	5,640	0.04%
2022/03/01	1	52.80	0	0.00	52.90	1	5,672	0.02%
2022/02/25	0	0.00	1	52.10	52.30	-1	5,733	-0.02%
2022/02/24	11.6	52.48	1	51.90	51.90	10.6	5,792	0.18%
2022/02/22	2	53.75	1	53.60	53.60	1	5,971	0.02%
2022/02/21	1	53.90	0	0.00	54.40	1	6,396	0.02%
2022/02/18	1	54.40	0	0.00	54.70	1	6,706	0.01%
2022/02/16	0	0.00	4	53.95	53.90	-4	6,954	-0.06%
2022/02/15	2	52.90	0	0.00	52.50	2	6,932	0.03%
2022/02/14	2	52.50	1	52.40	52.40	1	6,947	0.01%
2022/02/11	2	53.60	0	0.00	53.40	2	6,958	0.03%
2022/02/10	0	0.00	1	54.10	54.10	-1	6,989	-0.01%
2022/02/09	4.4	53.96	2	53.60	53.90	2.4	7,000	0.03%
2022/02/08	0	0.00	3	55.20	55.00	-3	6,971	-0.04%
2022/02/07	0	0.00	4	54.80	54.90	-4	6,971	-0.06%
2022/01/26	1.3	53.29	0	0.00	53.20	1.3	6,962	0.02%
2022/01/25	0.5	53.40	3	53.00	52.90	-2.5	6,996	-0.04%
2022/01/24	1.3	53.15	0	0.00	54.50	1.3	7,022	0.02%
2022/01/21	2	54.05	0	0.00	54.70	2	7,177	0.03%
2022/01/20	3	54.70	0	0.00	55.20	3	7,121	0.04%
2022/01/19	4	54.23	0	0.00	54.30	4	7,097	0.06%
2022/01/18	0	0.00	3	55.10	54.80	-3	7,080	-0.04%
2022/01/17	1	54.50	0	0.00	54.90	1	7,060	0.01%
2022/01/14	9.5	54.45	0	0.00	54.30	9.5	7,032	0.14%
2022/01/13	3	55.00	3	56.40	55.80	0	6,992	0.00%
2022/01/12	0	0.00	8	55.11	55.30	-8	6,898	-0.12%
2022/01/11	9	54.71	0	0.00	54.20	9	6,829	0.13%
2022/01/10	0	0.00	10	55.92	55.60	-10	6,776	-0.15%
2022/01/07	9	55.44	3	55.50	55.00	6	6,737	0.09%
2022/01/06	2	56.60	2	56.75	56.50	0	6,650	0.00%
2022/01/05	11	57.00	32	57.59	57.30	-21	6,606	-0.32%
2022/01/04	10	57.74	9	57.09	57.70	1	6,496	0.02%
2022/01/03	2	56.50	1	56.00	56.00	1	6,300	0.02%
2021/12/30	3	57.20	7	56.96	56.70	-4	6,236	-0.06%
2021/12/29	0	0.00	10	56.90	57.00	-10	6,182	-0.16%
2021/12/28	27	58.00	3	57.30	57.20	24	6,122	0.39%
2021/12/27	2	57.30	1	58.10	57.70	1	5,954	0.02%
2021/12/24	22	57.12	10	57.39	56.90	12	5,831	0.21%
2021/12/23	41	59.51	28	58.80	58.40	13	5,626	0.23%
2021/12/22	14	57.10	11	57.47	58.00	3	4,911	0.06%
2021/12/21	3	55.00	1	55.10	54.80	2	4,452	0.04%
2021/12/20	2	54.20	0	0.00	54.70	2	4,387	0.05%
2021/12/17	2	54.20	0	0.00	54.20	2	4,356	0.05%
2021/12/16	1	53.50	7	53.60	53.70	-6	4,286	-0.14%
2021/12/15	1	52.70	1	53.00	52.70	0	4,263	0.00%
2021/12/14	4	52.25	1	52.00	51.90	3	4,246	0.07%
2021/12/13	1	53.50	0	0.00	53.40	1	4,192	0.02%
2021/12/10	1	53.60	4	53.45	54.00	-3	4,173	-0.07%
2021/12/09	1	54.30	0	0.00	53.60	1	4,164	0.02%
2021/12/08	0	0.00	4	55.00	54.80	-4	4,123	-0.10%
2021/12/07	2	54.70	2	54.70	54.40	0	4,049	0.00%
2021/12/03	2	53.70	0	0.00	53.70	2	3,928	0.05%
2021/12/02	7	53.76	15	54.30	53.60	-8	3,890	-0.21%
2021/12/01	27	54.67	11	54.70	55.10	16	3,798	0.42%
2021/11/26	5	52.58	0	0.00	52.00	5	3,320	0.15%
2021/11/25	1	54.00	3	54.37	53.60	-2	3,262	-0.06%
2021/11/24	3	53.93	0	0.00	53.60	3	3,213	0.09%
2021/11/23	0	0.00	12	53.92	53.70	-12	3,138	-0.38%
2021/11/22	2	55.40	0	0.00	55.10	2	3,042	0.07%
2021/11/19	5	56.28	10	55.71	55.50	-5	2,957	-0.17%
2021/11/18	23	57.66	30	58.08	57.30	-7	2,801	-0.25%
2021/11/17	3	56.00	22	56.27	56.10	-19	2,335	-0.81%
2021/11/16	3	53.43	4	53.50	53.60	-1	2,031	-0.05%
2021/11/15	1	50.90	6	52.58	53.50	-5	1,902	-0.26%
2021/11/12	2	50.20	0	0.00	50.30	2	1,780	0.11%
2021/11/11	1	50.30	0	0.00	50.10	1	1,772	0.06%
2021/11/09	2	49.73	0	0.00	49.70	2	1,743	0.11%
2021/11/08	5	50.60	0	0.00	50.00	5	1,708	0.29%
2021/11/03	5	50.40	0	0.00	50.30	5	1,778	0.28%
2021/11/02	1	51.50	0	0.00	50.40	1	1,821	0.05%
2021/10/29	2	52.00	1	52.10	51.50	1	1,822	0.05%
2021/10/21	9	51.38	0	0.00	51.20	9	2,443	0.37%
2021/10/20	1	50.90	0	0.00	51.10	1	2,480	0.04%
2021/10/19	0	0.00	1	51.00	50.70	-1	2,514	-0.04%
2021/09/30	1	50.60	0.1	50.60	51.30	0.9	2,751	0.03%
2021/09/29	1	50.40	2	50.40	50.80	-1	2,758	-0.04%
2021/09/27	0	0.00	1.1	51.80	51.50	-1.1	2,793	-0.04%
2021/09/23	1	51.00	0	0.00	50.90	1	2,856	0.04%
2021/09/17	0	0.00	1	50.40	51.40	-1	2,930	-0.03%
2021/09/16	2	50.30	0	0.00	50.30	2	2,961	0.07%
2021/09/14	1	50.50	0	0.00	50.50	1	3,010	0.03%
2021/09/13	0	0.00	1	50.90	50.70	-1	3,006	-0.03%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/09	0	0.00	1	51.90	51.90	-1	3,041	-0.03%
2021/09/06	2	51.70	0	0.00	51.40	2	3,038	0.07%
2021/09/03	0	0.00	2	52.10	51.90	-2	3,037	-0.07%
2021/08/31	0.1	52.00	0	0.00	52.00	0.1	3,017	0.00%
2021/08/25	1	51.80	0	0.00	51.80	1	3,061	0.03%
2021/08/19	1	49.20	0	0.00	49.00	1	3,068	0.03%
2021/08/17	10.1	50.02	0	0.00	49.05	10.1	3,072	0.33%
2021/08/13	1	50.90	0	0.00	50.80	1	3,050	0.03%
2021/08/11	0	0.00	1	53.00	52.20	-1	3,064	-0.03%
2021/08/09	3	54.07	0	0.00	53.40	3	3,103	0.10%
2021/08/06	0	0.00	1	59.00	59.20	-1	3,071	-0.03%
2021/08/03	9	59.37	0	0.00	59.10	9	3,032	0.30%
2021/08/02	19	60.54	0	0.00	60.50	19	2,965	0.64%
2021/07/30	1	61.50	69	61.82	61.50	-68	2,886	-2.36%
2021/07/29	15	63.27	15	63.90	60.40	0	2,757	0.00%
2021/07/27	0.1	59.80	0	0.00	58.40	0.1	2,344	0.00%
2021/07/26	0	0.00	1	60.00	59.70	-1	2,337	-0.04%
2021/07/22	1	56.30	0	0.00	56.20	1	2,326	0.04%
2021/07/20	1	56.50	0	0.00	56.40	1	2,334	0.04%
2021/07/16	1	57.90	1	58.10	58.00	0	2,427	0.00%
2021/07/15	3	58.50	0	0.00	58.40	3	2,458	0.12%
2021/07/14	1	59.40	1	58.70	59.50	0	2,481	0.00%
2021/07/13	10	57.10	2	58.05	57.40	8	2,406	0.33%
2021/07/12	5	56.70	0	0.00	56.70	5	2,422	0.21%
2021/07/09	1	56.70	0	0.00	56.60	1	2,449	0.04%
2021/07/08	0	0.00	2	57.60	57.50	-2	2,510	-0.08%
2021/07/01	1	56.20	0	0.00	56.00	1	2,584	0.04%
2021/06/29	11	56.00	1	55.70	55.50	10	2,602	0.38%
2021/06/28	2	56.00	0	0.00	56.70	2	2,602	0.08%
2021/06/25	1	55.10	2	55.70	55.20	-1	2,605	-0.04%
2021/06/23	1	54.50	0	0.00	54.50	1	2,648	0.04%
2021/06/22	0	0.00	2	53.20	52.70	-2	2,760	-0.07%
2021/06/21	1	52.50	0	0.00	52.10	1	2,788	0.04%
2021/06/11	0	0.00	10	52.90	52.70	-10	3,238	-0.31%
2021/06/08	0	0.00	20	52.00	51.80	-20	3,476	-0.58%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/02	11	53.12	0	0.00	52.30	11	3,852	0.29%
2021/06/01	0	0.00	12	53.78	53.80	-12	3,856	-0.31%
2021/05/27	0	0.00	5	52.84	53.10	-5	4,034	-0.12%
2021/05/26	5	52.82	1	53.00	52.60	4	4,173	0.10%
2021/05/25	6	51.83	6	52.60	52.80	0	4,305	0.00%
2021/05/24	1	50.60	0	0.00	51.40	1	4,431	0.02%
2021/05/19	1	50.60	0	0.00	50.20	1	4,839	0.02%
2021/05/17	1	49.10	0	0.00	50.50	1	5,222	0.02%
2021/05/14	0	0.00	3	51.73	50.80	-3	5,529	-0.05%
2021/05/12	1	50.50	4	49.85	50.50	-3	5,974	-0.05%
2021/05/11	1	53.50	0	0.00	53.40	1	6,523	0.02%
2021/05/07	5	57.50	0	0.00	57.40	5	7,076	0.07%
2021/05/06	0	0.00	1	56.50	56.60	-1	7,306	-0.01%
2021/04/29	4	61.10	0	0.00	60.90	4	7,962	0.05%
2021/04/28	0	0.00	1	60.00	60.00	-1	8,044	-0.01%
2021/04/27	0	0.00	1	59.80	59.40	-1	8,246	-0.01%
2021/04/22	1	60.90	14	60.44	59.50	-13	9,136	-0.14%
2021/04/19	0	0.00	2	61.50	61.40	-2	9,696	-0.02%
2021/04/15	0	0.00	1	62.00	61.80	-1	9,705	-0.01%
2021/04/13	3	61.43	0	0.00	60.40	3	9,761	0.03%
2021/04/08	1	62.60	0	0.00	63.10	1	9,761	0.01%
2021/04/07	4	62.08	0	0.00	62.80	4	9,847	0.04%
2021/04/06	2	62.05	0	0.00	62.00	2	9,888	0.02%
2021/04/01	2	62.80	0	0.00	62.30	2	9,866	0.02%
2021/03/31	1	63.90	0	0.00	63.60	1	9,826	0.01%
2021/03/30	3	63.33	1	63.90	64.00	2	9,797	0.02%
2021/03/29	10	62.30	0	0.00	62.80	10	9,781	0.10%
2021/03/25	1	62.20	0	0.00	61.10	1	9,767	0.01%
2021/03/24	0	0.00	10	63.40	63.40	-10	9,730	-0.10%
2021/03/22	1	65.90	0	0.00	64.80	1	9,745	0.01%
2021/03/19	1	65.20	0	0.00	65.80	1	9,687	0.01%
2021/03/18	1	65.10	0	0.00	64.80	1	9,600	0.01%
2021/03/15	10	64.10	0	0.00	64.10	10	9,611	0.10%
2021/03/12	1	64.80	2	64.70	64.70	-1	9,597	-0.01%
2021/03/11	0	0.00	22	66.11	65.70	-22	9,602	-0.23%
2021/03/10	0	0.00	3	64.00	64.20	-3	9,550	-0.03%
2021/03/08	2	60.75	1	61.20	61.40	1	9,758	0.01%
2021/03/02	0	0.00	6	60.82	60.50	-6	9,771	-0.06%
2021/02/26	10	61.80	5	61.00	61.00	5	9,731	0.05%
2021/02/23	16	63.21	9	63.50	63.10	7	9,452	0.07%
2021/02/22	64	65.58	6	66.10	64.80	58	9,440	0.61%
2021/02/19	11	65.14	15	64.91	65.40	-4	9,336	-0.04%
2021/02/18	6	63.48	5	64.46	64.20	1	9,277	0.01%
2021/02/17	4	64.15	0	0.00	64.90	4	9,156	0.04%
2021/02/05	6	61.57	2	60.85	60.80	4	8,941	0.04%
2021/02/04	0	0.00	16.1	59.67	60.30	-16.1	8,638	-0.19%
2021/02/03	1	59.00	0.4	59.55	58.90	0.6	8,623	0.01%
2021/02/02	9	59.19	6	59.52	59.90	3	8,293	0.04%
2021/02/01	4.5	56.96	25	56.88	57.90	-20.5	7,781	-0.26%
2021/01/29	32	56.08	8	55.24	55.70	24	7,690	0.31%
2021/01/28	1	55.80	33	55.05	56.00	-32	7,533	-0.42%
2021/01/27	10	53.20	11	54.64	54.50	-1	7,387	-0.01%
2021/01/26	35	54.15	0	0.00	53.90	35	7,305	0.48%
2021/01/25	2	54.75	61	54.94	55.80	-59	7,138	-0.83%
2021/01/22	2	54.40	0	0.00	54.30	2	7,269	0.03%
2021/01/21	34	53.52	21	54.11	53.90	13	7,174	0.18%
2021/01/20	31	53.78	5	53.00	53.50	26	7,055	0.37%
2021/01/19	19	53.79	22	54.33	54.50	-3	6,859	-0.04%
2021/01/18	10	53.96	58	54.13	54.20	-48	6,599	-0.73%
2021/01/15	32	51.88	0	0.00	52.40	32	6,168	0.52%
2021/01/14	3	52.10	23	52.43	52.30	-20	6,031	-0.33%
2021/01/13	0	0.00	56	48.93	49.15	-56	5,572	-1.00%
2021/01/12	10	47.50	0	0.00	47.80	10	5,425	0.18%
2021/01/11	5	48.31	0	0.00	48.25	5	5,352	0.09%
2021/01/08	36	48.06	0	0.00	48.70	36	5,373	0.67%
2021/01/07	0	0.00	40	48.70	48.70	-40	5,446	-0.73%
2021/01/06	31	47.99	2	48.75	47.50	29	5,412	0.54%
2021/01/04	12	48.62	1	49.10	49.00	11	5,346	0.21%
2020/12/31	1	48.75	0	0.00	48.75	1	5,357	0.02%
2020/12/30	13	49.03	86	49.16	49.00	-73	5,348	-1.36%
2020/12/29	7	47.96	1	48.20	48.40	6	5,288	0.11%
2020/12/28	9	47.11	0	0.00	47.15	9	5,226	0.17%
2020/12/25	4	47.23	0	0.00	46.90	4	5,213	0.08%
2020/12/22	11	47.30	0	0.00	46.80	11	5,254	0.21%
2020/12/21	37	47.95	0	0.00	47.75	37	5,272	0.70%
2020/12/18	44	48.84	2	49.53	48.55	42	5,259	0.80%
2020/12/17	10	49.30	80	49.17	49.15	-70	5,210	-1.34%
2020/12/15	16	48.07	2	49.20	47.85	14	5,235	0.27%
2020/12/14	2	48.70	4	49.35	48.50	-2	5,193	-0.04%
2020/12/10	22	47.91	0	0.00	47.95	22	5,300	0.42%
2020/12/09	41	48.77	1	49.25	48.75	40	5,271	0.76%
2020/12/08	4	48.85	15	49.30	48.85	-11	5,257	-0.21%
2020/12/07	3	49.10	53	48.99	49.00	-50	5,276	-0.95%
2020/12/04	19	48.48	0	0.00	48.50	19	5,253	0.36%
2020/12/03	18	49.08	11	49.39	49.00	7	5,292	0.13%
2020/12/02	13	48.49	40	48.82	48.80	-27	5,298	-0.51%
2020/12/01	1	46.20	0	0.00	46.70	1	5,159	0.02%
2020/11/30	1	47.10	0	0.00	46.70	1	5,194	0.02%
2020/11/27	1	47.05	0	0.00	47.15	1	5,235	0.02%
2020/11/26	10	47.15	3	46.90	46.95	7	5,295	0.13%
2020/11/25	0	0.00	2	47.38	47.25	-2	5,295	-0.04%
2020/11/24	31	47.38	13	48.33	47.15	18	5,339	0.34%
2020/11/23	42	47.99	1	47.95	48.10	41	5,487	0.75%
2020/11/20	0	0.00	1	48.05	47.85	-1	5,969	-0.02%
2020/11/19	4	47.94	34	47.80	48.00	-30	6,280	-0.48%
2020/11/18	0	0.00	1	46.60	47.15	-1	6,249	-0.02%
2020/11/17	35	47.15	0	0.00	47.05	35	6,220	0.56%
2020/11/16	6	47.68	11	47.70	47.60	-5	6,230	-0.08%
2020/11/13	0	0.00	1	47.00	47.05	-1	6,161	-0.02%
2020/11/12	5	46.65	2	46.75	46.75	3	6,162	0.05%
2020/11/11	9	47.07	0	0.00	46.95	9	6,126	0.15%
2020/11/10	2	46.75	0	0.00	46.85	2	5,999	0.03%
2020/11/09	1	46.85	5	46.71	46.80	-4	5,921	-0.07%
2020/11/06	1	46.65	2	47.13	47.15	-1	5,840	-0.02%
2020/11/05	0	0.00	3	46.50	46.65	-3	5,665	-0.05%
2020/11/02	0	0.00	5	44.88	45.25	-5	5,409	-0.09%
2020/10/30	2	45.15	8	45.68	44.40	-6	5,310	-0.11%
2020/10/29	5	42.70	5	43.25	43.65	0	5,029	0.00%
2020/10/26	0	0.00	5	44.74	44.65	-5	5,205	-0.10%
2020/10/23	2	44.70	4	44.83	44.80	-2	5,215	-0.04%
2020/10/16	3	44.63	0	0.00	44.05	3	5,293	0.06%
2020/10/15	9	45.22	4	45.25	45.00	5	5,344	0.09%
2020/10/13	2	43.58	0	0.00	44.05	2	5,530	0.04%
2020/10/12	1	44.10	0	0.00	44.00	1	5,589	0.02%
2020/10/08	2	44.20	6	44.25	44.25	-4	5,594	-0.07%
2020/10/07	2	43.85	35	44.05	43.85	-33	5,633	-0.59%
2020/09/28	0	0.00	6	41.95	41.95	-6	6,092	-0.10%
2020/09/25	8	41.64	1	43.05	42.00	7	6,222	0.11%
2020/09/24	6	42.72	4	42.30	42.50	2	6,207	0.03%
2020/09/23	0	0.00	1	43.00	43.10	-1	6,195	-0.02%
2020/09/22	21	43.52	25	43.71	43.40	-4	6,191	-0.06%
2020/09/21	21	43.42	0	0.00	43.00	21	6,186	0.34%
2020/09/17	5	44.40	0	0.00	44.60	5	6,310	0.08%
2020/09/16	9	45.26	1	44.85	44.60	8	6,286	0.13%
2020/09/15	11	44.89	0	0.00	45.40	11	6,253	0.18%
2020/09/14	0	0.00	16	44.13	44.05	-16	6,179	-0.26%
2020/09/11	0	0.00	2	42.75	42.85	-2	6,184	-0.03%
2020/09/10	5	43.43	3	43.65	43.65	2	6,151	0.03%
2020/09/09	9	43.44	8	44.00	43.40	1	6,100	0.02%
2020/09/08	10	43.40	0	0.00	43.15	10	6,056	0.17%
2020/09/07	5	44.18	1	44.00	43.80	4	5,985	0.07%
2020/09/04	1	43.75	9	43.78	44.00	-8	5,950	-0.13%
2020/09/03	6	42.86	3	43.37	42.50	3	5,931	0.05%
2020/09/02	2	43.13	1	43.05	42.90	1	5,994	0.02%
2020/09/01	5	44.16	0	0.00	43.90	5	5,970	0.08%
2020/08/31	6	46.09	14	45.86	44.70	-8	5,915	-0.14%
2020/08/28	7	46.20	10	46.13	45.85	-3	5,923	-0.05%
2020/08/27	5	46.51	20	46.86	46.40	-15	5,964	-0.25%
2020/08/26	11	46.47	21	46.83	46.55	-10	5,783	-0.17%
2020/08/25	3	44.73	1	45.00	45.00	2	5,292	0.04%
2020/08/24	5	42.17	0	0.00	42.45	5	4,943	0.10%
2020/08/20	2	40.30	0	0.00	39.35	2	4,855	0.04%
2020/08/11	3	42.07	3	41.55	41.70	0	4,801	0.00%
2020/08/10	0	0.00	1	42.50	42.20	-1	4,800	-0.02%
2020/08/07	3	42.40	0	0.00	42.25	3	4,820	0.06%
2020/08/06	1	41.95	3	41.83	41.90	-2	4,902	-0.04%
2020/08/05	0	0.00	1	42.30	42.15	-1	4,965	-0.02%
2020/08/03	2	41.30	0	0.00	41.50	2	4,939	0.04%
2020/07/31	0	0.00	5	41.79	41.85	-5	4,860	-0.10%
2020/07/30	8	41.48	0	0.00	41.75	8	4,821	0.17%
2020/07/29	3	40.58	0	0.00	40.35	3	4,748	0.06%
2020/07/28	1	40.40	0	0.00	40.15	1	4,759	0.02%
2020/07/24	10	42.11	23	42.59	41.70	-13	4,789	-0.27%
2020/07/23	21	43.05	0	0.00	43.00	21	4,732	0.44%
2020/07/21	5	42.72	0	0.00	42.50	5	4,640	0.11%
2020/07/20	1	42.90	0	0.00	42.95	1	4,574	0.02%
2020/07/17	2	46.25	4	46.51	46.30	-2	4,432	-0.05%
2020/07/16	1	46.10	0	0.00	46.00	1	4,292	0.02%
2020/07/15	1	45.95	2	46.20	45.95	-1	4,248	-0.02%
2020/07/14	6	45.93	0	0.00	45.60	6	4,313	0.14%
2020/07/13	2	45.83	2	45.83	45.90	0	4,271	0.00%
2020/07/10	3	46.87	0	0.00	46.55	3	4,210	0.07%
2020/07/09	1	48.70	4	48.10	47.85	-3	4,137	-0.07%
2020/07/08	1	47.35	0	0.00	47.35	1	4,053	0.02%
2020/07/07	2	47.75	0	0.00	47.70	2	3,978	0.05%
2020/07/06	6	48.68	0	0.00	48.75	6	3,839	0.16%
2020/07/03	1	48.55	0	0.00	48.60	1	3,754	0.03%
2020/07/02	3	48.55	0	0.00	48.55	3	3,762	0.08%
2020/06/29	3	46.48	0	0.00	46.15	3	3,738	0.08%
2020/06/24	8	48.28	24	48.07	47.75	-16	3,646	-0.44%
2020/06/22	5	49.22	2	48.95	49.20	3	3,532	0.08%
2020/06/19	10	50.70	0	0.00	49.95	10	3,536	0.28%
2020/06/18	13	50.08	4	50.70	50.90	9	3,480	0.26%
2020/06/17	1	48.60	0	0.00	48.80	1	3,430	0.03%
2020/06/16	0	0.00	5	48.98	49.00	-5	3,443	-0.15%
2020/06/15	2	48.88	0	0.00	48.05	2	3,481	0.06%
2020/06/12	2	48.85	11	49.18	49.10	-9	3,496	-0.26%
2020/06/11	10	50.49	6	49.80	49.20	4	3,480	0.11%
2020/06/10	3	51.53	4	51.00	52.10	-1	3,405	-0.03%
2020/06/09	0	0.00	4	51.28	51.30	-4	3,344	-0.12%
2020/06/08	2	48.95	1	49.00	49.50	1	3,269	0.03%
2020/06/05	7	49.56	1	49.45	49.55	6	3,237	0.19%
2020/06/04	7	49.79	0	0.00	49.40	7	3,243	0.22%
2020/06/03	0	0.00	4	50.10	50.00	-4	3,227	-0.12%
2020/06/02	1	48.10	0	0.00	48.40	1	3,117	0.03%
2020/05/29	2	46.80	0	0.00	46.35	2	3,079	0.06%
2020/05/28	0	0.00	2	47.20	47.35	-2	3,094	-0.06%
2020/05/26	1	46.85	0	0.00	46.75	1	3,115	0.03%
2020/05/25	1	46.45	0	0.00	46.50	1	3,166	0.03%
2020/05/22	1	46.50	0	0.00	46.30	1	3,197	0.03%
2020/05/21	2	47.00	0	0.00	46.80	2	3,196	0.06%
2020/05/20	0	0.00	1	47.00	46.90	-1	3,181	-0.03%
2020/05/19	3	46.77	0	0.00	46.50	3	3,183	0.09%
2020/05/18	0	0.00	1	47.00	47.00	-1	3,246	-0.03%
2020/05/14	1	47.80	2	47.80	47.80	-1	3,272	-0.03%
2020/05/13	0	0.00	1	49.80	50.40	-1	3,215	-0.03%
2020/05/12	8	48.85	4	48.50	49.65	4	3,169	0.13%
2020/05/11	0	0.00	10	47.80	48.00	-10	3,115	-0.32%
2020/05/08	0	0.00	1	48.15	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	5	47.06	47.75	-5	3,094	-0.16%
2020/05/06	2	46.43	0	0.00	46.35	2	3,107	0.06%
2020/05/04	2	45.60	0	0.00	45.50	2	3,161	0.06%
2020/04/30	5	47.68	2	47.80	47.10	3	3,151	0.10%
2020/04/29	5	48.20	9	48.04	47.80	-4	3,149	-0.13%
2020/04/28	0	0.00	3	47.72	47.80	-3	3,161	-0.09%
2020/04/27	0	0.00	1	47.50	47.40	-1	3,240	-0.03%
2020/04/24	2	46.70	0	0.00	46.60	2	3,258	0.06%
2020/04/23	1	47.90	0	0.00	46.85	1	3,272	0.03%
2020/04/22	1	44.65	10	46.97	47.10	-9	3,271	-0.28%
2020/04/21	1	46.35	6	46.63	46.10	-5	3,275	-0.15%
2020/04/20	4	47.64	9	48.26	48.20	-5	3,253	-0.15%
2020/04/17	42	47.80	24	47.54	47.75	18	3,221	0.56%
2020/04/16	4	45.89	4	45.75	46.05	0	3,149	0.00%
2020/04/15	2	44.60	3	44.70	44.45	-1	3,145	-0.03%
2020/04/14	1	44.05	7	43.83	44.00	-6	3,159	-0.19%
2020/04/13	1	43.20	0	0.00	43.15	1	3,170	0.03%
2020/04/10	3	43.93	0	0.00	43.80	3	3,188	0.09%
2020/04/09	2	43.88	0	0.00	44.25	2	3,222	0.06%
2020/04/08	0	0.00	2	43.00	43.45	-2	3,221	-0.06%
2020/04/07	2	41.48	11	42.00	42.40	-9	3,174	-0.28%
2020/04/06	0	0.00	1	40.30	40.40	-1	3,131	-0.03%
2020/03/31	0	0.00	1	39.30	38.60	-1	3,078	-0.03%
2020/03/27	1	38.80	1	39.70	38.70	0	3,043	0.00%
2020/03/26	14	38.81	2	39.08	38.65	12	3,014	0.40%
2020/03/25	1	39.00	4	39.40	39.40	-3	3,008	-0.10%
2020/03/24	0	0.00	2	36.90	36.50	-2	2,964	-0.07%
2020/03/23	3	35.23	0	0.00	35.10	3	2,947	0.10%
2020/03/20	1	36.35	12	35.63	36.55	-11	2,945	-0.37%
2020/03/19	3	35.27	2	35.55	34.00	1	2,929	0.03%
2020/03/18	0	0.00	2	39.40	37.75	-2	2,896	-0.07%
2020/03/17	12	39.77	13	40.01	39.30	-1	2,899	-0.03%
2020/03/16	3	40.57	0	0.00	40.00	3	2,936	0.10%
2020/03/13	4	39.26	2	40.20	41.00	2	2,914	0.07%
2020/03/12	7	43.66	9	45.05	42.95	-2	2,885	-0.07%
2020/03/09	8	46.56	0	0.00	45.30	8	2,855	0.28%
2020/02/27	5	49.14	0	0.00	48.95	5	2,867	0.17%
2020/02/26	2	50.45	0	0.00	50.10	2	2,879	0.07%
2020/02/24	1	51.70	0	0.00	51.80	1	2,903	0.03%
2020/02/18	2	52.75	0	0.00	52.30	2	2,953	0.07%
2020/02/14	1	53.20	0	0.00	53.20	1	3,177	0.03%
2020/02/13	0	0.00	1	53.90	53.20	-1	3,287	-0.03%
2020/02/03	2	49.35	0	0.00	51.00	2	4,680	0.04%
2020/01/30	1	56.00	0	0.00	53.20	1	5,243	0.02%
2020/01/17	0	0.00	2	59.70	59.50	-2	5,318	-0.04%
2020/01/16	3	59.63	1	59.30	59.40	2	5,400	0.04%
2020/01/15	1	60.00	0	0.00	59.80	1	5,465	0.02%
2020/01/13	2	60.10	1	60.20	60.30	1	5,772	0.02%
2020/01/10	1	60.00	0	0.00	59.60	1	5,861	0.02%
2020/01/09	0	0.00	1	60.60	59.70	-1	5,932	-0.02%
2020/01/07	1	61.50	3	61.73	61.20	-2	6,092	-0.03%
2020/01/03	1	63.40	3	63.50	63.70	-2	6,200	-0.03%
2020/01/02	2	64.10	0	0.00	64.10	2	6,331	0.03%
2019/12/31	1	63.10	1	63.20	63.40	0	6,429	0.00%
2019/12/25	1	62.70	0	0.00	62.60	1	7,195	0.01%
2019/12/24	0	0.00	2	62.70	62.30	-2	7,296	-0.03%
2019/12/18	0	0.00	1	62.70	62.40	-1	7,631	-0.01%
2019/12/17	1	62.80	1	62.70	62.80	0	7,667	0.00%
2019/12/13	2	62.20	2	63.10	61.90	0	7,714	0.00%
2019/12/11	2	64.00	1	63.80	63.30	1	7,751	0.01%
2019/12/09	1	63.30	2	63.80	63.40	-1	8,005	-0.01%
2019/12/06	2	62.70	0	0.00	62.50	2	8,147	0.02%
2019/12/05	2	63.45	9	63.40	63.30	-7	8,208	-0.09%
2019/12/04	9	62.74	0	0.00	62.70	9	8,454	0.11%
2019/12/03	1	62.10	0	0.00	61.70	1	8,485	0.01%
2019/12/02	2	61.85	2	61.30	61.20	0	8,479	0.00%
2019/11/29	3	62.93	1	63.00	62.50	2	8,447	0.02%
2019/11/28	1	64.00	0	0.00	63.80	1	8,477	0.01%
2019/11/27	0	0.00	1	64.00	64.00	-1	8,499	-0.01%
2019/11/25	1	63.30	0	0.00	63.70	1	8,510	0.01%
2019/11/22	0	0.00	2	63.90	63.90	-2	8,547	-0.02%
2019/11/21	1	64.30	0	0.00	64.30	1	8,765	0.01%
2019/11/20	2	65.60	0	0.00	65.30	2	8,814	0.02%
2019/11/19	3	67.20	6	66.55	66.00	-3	9,166	-0.03%
2019/11/18	6	66.70	1	66.70	66.70	5	9,281	0.05%
2019/11/15	3	66.87	3	67.10	66.40	0	9,341	0.00%
2019/11/14	5	67.72	4	67.10	67.10	1	9,384	0.01%
2019/11/13	0	0.00	1	67.00	66.90	-1	9,347	-0.01%
2019/11/12	0	0.00	10	66.00	65.90	-10	9,479	-0.11%
2019/11/11	2	65.10	4	65.73	64.00	-2	9,646	-0.02%
2019/11/08	0	0.00	1	66.90	66.90	-1	9,641	-0.01%
2019/11/07	2	67.00	7	66.27	66.30	-5	9,805	-0.05%
2019/11/06	23	66.97	11	67.05	66.60	12	9,818	0.12%
2019/11/05	7	66.53	3	66.47	66.50	4	9,702	0.04%
2019/11/04	1	65.80	0	0.00	65.60	1	9,686	0.01%
2019/11/01	7	63.77	6	64.17	63.90	1	9,845	0.01%
2019/10/31	1	64.90	7	64.81	65.00	-6	10,188	-0.06%
2019/10/30	6	64.22	2	63.90	63.90	4	10,575	0.04%
2019/10/29	8	66.19	4	65.90	64.60	4	10,517	0.04%
2019/10/28	1	64.50	1	64.90	64.40	0	10,022	0.00%
2019/10/25	4	64.33	2	64.05	64.20	2	9,933	0.02%
2019/10/24	1	64.00	11	63.48	64.00	-10	9,892	-0.10%
2019/10/23	31	62.70	30	63.08	62.70	1	9,849	0.01%
2019/10/22	36	63.92	26	63.64	63.10	10	9,833	0.10%
2019/10/21	3	63.90	1	64.00	64.30	2	9,599	0.02%
2019/10/17	0	0.00	3	63.07	63.30	-3	9,579	-0.03%
2019/10/15	0	0.00	5	63.40	62.30	-5	9,508	-0.05%
2019/10/14	8	62.78	10	63.10	62.30	-2	9,441	-0.02%
2019/10/09	0	0.00	8	62.91	62.20	-8	9,397	-0.09%
2019/10/08	7	63.56	88	63.61	62.60	-81	9,464	-0.86%
2019/10/07	10	63.66	66	63.36	63.70	-56	9,548	-0.59%
2019/10/04	19	62.71	17	63.66	62.50	2	9,463	0.02%
2019/10/03	18	63.01	12	63.33	63.60	6	9,263	0.06%
2019/10/02	13	62.38	18	62.52	62.50	-5	9,151	-0.05%
2019/10/01	3	61.20	2	61.35	61.00	1	8,990	0.01%
2019/09/27	0	0.00	2	60.00	59.10	-2	8,875	-0.02%
2019/09/26	21	60.81	0	0.00	60.50	21	8,827	0.24%
2019/09/25	5	61.00	11	60.65	61.00	-6	8,887	-0.07%
2019/09/24	88	62.18	1	61.80	61.50	87	9,042	0.96%
2019/09/20	0	0.00	20	60.90	61.20	-20	8,840	-0.23%
2019/09/19	10	60.50	0	0.00	60.30	10	8,815	0.11%
2019/09/17	0	0.00	2	61.85	61.00	-2	8,793	-0.02%
2019/09/16	4	61.05	4	61.50	61.30	0	8,788	0.00%
2019/09/12	6	62.22	1	62.40	62.40	5	8,809	0.06%
2019/09/11	1	62.00	1	61.50	61.80	0	8,800	0.00%
2019/09/10	1	61.60	6	61.47	61.80	-5	8,753	-0.06%
2019/09/09	12	60.40	0	0.00	60.30	12	8,612	0.14%
2019/09/06	40	60.88	0	0.00	59.80	40	8,539	0.47%
2019/09/05	1	59.60	0	0.00	59.70	1	8,305	0.01%
2019/09/03	4	58.60	0	0.00	58.80	4	8,340	0.05%
2019/08/30	0	0.00	2	59.00	59.10	-2	8,349	-0.02%
2019/08/29	10	58.30	12	58.57	58.00	-2	8,373	-0.02%
2019/08/28	1	57.70	0	0.00	57.80	1	8,474	0.01%
2019/08/27	4	57.85	3	57.80	57.50	1	8,496	0.01%
2019/08/26	16	59.09	68	58.90	56.70	-52	8,490	-0.61%
2019/08/23	3	60.97	3	61.07	61.20	0	8,348	0.00%
2019/08/22	16	62.68	9	63.06	62.20	7	8,279	0.08%
2019/08/21	51	61.10	2	61.90	61.80	49	7,926	0.62%
2019/08/20	1	60.60	40	60.68	60.20	-39	7,874	-0.50%
2019/08/19	11	61.07	53	60.41	60.70	-42	7,874	-0.53%
2019/08/16	54	59.35	0	0.00	59.30	54	7,800	0.69%
2019/08/15	2	59.40	80	60.75	59.00	-78	7,687	-1.01%
2019/08/14	106	61.12	28	62.30	62.20	78	7,419	1.05%	大買/
2019/08/12	20	58.90	25	60.52	60.00	-5	7,064	-0.07%
2019/08/08	36	58.81	61	59.12	58.70	-25	6,838	-0.37%
2019/08/07	27	59.23	7	59.03	58.40	20	6,678	0.30%
2019/08/06	20	57.91	70	58.89	60.40	-50	6,522	-0.77%
2019/08/05	30	60.05	7	60.59	58.60	23	6,359	0.36%
2019/08/02	24	58.95	4	59.60	59.90	20	6,038	0.33%
2019/08/01	40	56.68	145	57.31	58.80	-105	5,477	-1.92%	大賣/鉅額交易
2019/07/31	10	53.50	0	0.00	53.50	10	5,012	0.20%
2019/07/25	0	0.00	1	53.50	53.80	-1	5,065	-0.02%
2019/07/24	2	51.75	0	0.00	52.90	2	5,037	0.04%
2019/07/23	0	0.00	2	52.10	51.70	-2	5,134	-0.04%
2019/07/22	2	52.25	0	0.00	51.80	2	5,137	0.04%
2019/07/17	0	0.00	1	55.10	55.10	-1	5,077	-0.02%
2019/07/16	51	56.04	0	0.00	55.80	51	5,016	1.02%
2019/07/15	2	56.00	2	56.50	55.70	0	4,967	0.00%
2019/07/12	60	56.11	0	0.00	56.20	60	4,950	1.21%
2019/07/11	18	56.80	28	57.28	56.80	-10	4,848	-0.21%
2019/07/10	2	55.20	2	55.20	55.50	0	4,634	0.00%
2019/07/09	1	55.20	0	0.00	54.60	1	4,693	0.02%
2019/07/04	20	55.20	1	55.20	55.10	19	4,986	0.38%
2019/07/03	1	54.50	0	0.00	54.50	1	5,013	0.02%
2019/07/02	1	55.90	2	55.70	55.60	-1	5,148	-0.02%
2019/07/01	11	56.01	3	56.20	56.50	8	5,152	0.16%
2019/06/28	10	55.30	0	0.00	54.10	10	5,017	0.20%
2019/06/27	1	54.80	0	0.00	55.00	1	5,004	0.02%
2019/06/26	0	0.00	1	54.30	54.10	-1	5,080	-0.02%
2019/06/25	3	54.73	1	54.30	54.40	2	5,124	0.04%
2019/06/24	1	55.30	0	0.00	55.70	1	5,088	0.02%
2019/06/21	1	54.80	0	0.00	55.00	1	5,125	0.02%
2019/06/20	1	56.10	6	55.92	55.60	-5	5,133	-0.10%
2019/06/19	19	54.33	20	54.37	56.30	-1	5,108	-0.02%
2019/06/06	0	0.00	2	49.25	48.65	-2	5,141	-0.04%
2019/06/05	1	50.40	1	50.10	49.50	0	5,133	0.00%
2019/06/03	6	48.30	0	0.00	48.35	6	4,984	0.12%
2019/05/31	1	48.70	2	48.20	48.25	-1	5,001	-0.02%
2019/05/30	3	48.38	0	0.00	48.20	3	5,046	0.06%
2019/05/24	1	48.60	0	0.00	48.60	1	4,961	0.02%
2019/05/23	2	49.55	0	0.00	50.20	2	4,901	0.04%
2019/05/10	2	56.70	0	0.00	58.00	2	5,551	0.04%
2019/05/03	1	61.80	1	62.10	62.00	0	5,322	0.00%
2019/04/30	1	61.70	1	62.20	63.20	0	5,230	0.00%
2019/04/26	1	68.70	0	0.00	68.20	1	5,073	0.02%
2019/04/18	0	0.00	1	68.40	67.60	-1	5,206	-0.02%
2019/04/16	2	68.85	4	68.50	68.40	-2	5,284	-0.04%
2019/04/15	2	68.05	0	0.00	67.30	2	5,255	0.04%
2019/04/11	2	68.05	7	69.56	67.00	-5	5,076	-0.10%
2019/04/08	0	0.00	7	64.41	64.20	-7	4,694	-0.15%
2019/04/02	0	0.00	4	61.65	61.90	-4	4,403	-0.09%
2019/03/25	2	57.80	0	0.00	57.90	2	4,125	0.05%
2019/03/20	1	61.20	0	0.00	60.90	1	3,961	0.03%
2019/03/12	0	0.00	1	62.40	62.00	-1	3,727	-0.03%
2019/03/05	2	60.80	2	60.10	60.10	0	3,727	0.00%
2019/02/20	1	59.00	1	59.00	59.00	0	3,565	0.00%
2019/02/19	1	59.90	1	59.70	59.70	0	3,543	0.00%
2019/02/18	0	0.00	15	58.25	58.20	-15	3,484	-0.43%
2019/02/15	0	0.00	1	56.00	56.70	-1	3,413	-0.03%
2019/02/14	0	0.00	1	55.00	55.00	-1	3,443	-0.03%
2019/02/13	0	0.00	3	53.10	53.50	-3	3,282	-0.09%
2019/01/29	0	0.00	1	50.50	50.70	-1	3,257	-0.03%
2019/01/25	0	0.00	1	50.50	50.30	-1	3,297	-0.03%
2019/01/23	0	0.00	10	48.15	49.00	-10	3,338	-0.30%
2019/01/22	2	49.75	0	0.00	48.55	2	3,339	0.06%
2019/01/18	0	0.00	3	47.70	49.10	-3	3,372	-0.09%
2019/01/17	3	51.70	13	48.78	47.90	-10	3,386	-0.30%
2019/01/16	2	50.90	0	0.00	50.90	2	3,300	0.06%
2019/01/15	1	50.00	3	49.55	49.70	-2	3,226	-0.06%
2019/01/14	33	50.40	3	49.65	49.65	30	3,218	0.93%
2019/01/11	3	50.10	14	49.62	49.65	-11	3,210	-0.34%
2019/01/10	10	49.72	7	49.75	49.85	3	3,201	0.09%
2019/01/08	1	44.45	2	44.35	45.30	-1	2,971	-0.03%
2019/01/04	1	43.50	0	0.00	43.55	1	2,957	0.03%
2019/01/03	0	0.00	9	45.08	44.60	-9	2,948	-0.31%
2019/01/02	5	44.35	1	44.75	44.35	4	2,926	0.14%
2018/12/20	1	42.25	0	0.00	42.60	1	3,016	0.03%
2018/12/19	0	0.00	1	44.60	44.50	-1	3,000	-0.03%
2018/12/17	1	42.90	2	42.70	43.30	-1	2,969	-0.03%
2018/12/14	1	43.20	0	0.00	42.95	1	3,025	0.03%
2018/12/13	2	43.98	0	0.00	44.45	2	3,049	0.07%
2018/12/12	6	45.08	1	45.50	45.00	5	3,048	0.16%
2018/12/07	0	0.00	1	45.00	44.80	-1	3,072	-0.03%
2018/12/06	0	0.00	2	44.50	44.40	-2	3,087	-0.06%
2018/12/04	0	0.00	5	47.55	46.90	-5	3,072	-0.16%
2018/12/03	6	48.36	6	48.48	48.60	0	3,083	0.00%
2018/11/30	0	0.00	2	46.10	46.00	-2	3,069	-0.07%
2018/11/29	29	44.05	31	44.48	44.45	-2	2,983	-0.07%
2018/11/27	3	41.20	0	0.00	41.20	3	2,829	0.11%
2018/11/26	0	0.00	1	41.00	40.95	-1	2,806	-0.04%
2018/11/23	4	40.75	1	40.60	40.60	3	2,806	0.11%
2018/11/22	1	42.15	1	41.20	41.30	0	2,808	0.00%
2018/11/21	20	42.83	10	42.00	42.20	10	2,838	0.35%
2018/11/20	0	0.00	2	41.50	42.60	-2	2,804	-0.07%
2018/11/19	12	42.38	2	42.30	42.30	10	2,752	0.36%
2018/11/16	1	41.80	3	41.32	41.10	-2	2,609	-0.08%
2018/11/15	4	39.33	3	39.48	39.45	1	2,533	0.04%
2018/11/14	10	40.88	11	40.86	40.80	-1	2,490	-0.04%
2018/11/13	13	40.00	15	39.99	40.05	-2	2,384	-0.08%
2018/11/12	19	37.95	19	37.32	37.50	0	2,262	0.00%
2018/11/09	9	36.62	3	36.88	36.50	6	2,214	0.27%
2018/11/08	2	38.95	0	0.00	39.50	2	2,134	0.09%
2018/11/07	3	38.58	0	0.00	38.50	3	2,098	0.14%
2018/11/06	0	0.00	2	39.05	38.85	-2	2,098	-0.10%
2018/11/05	1	39.90	0	0.00	39.90	1	2,094	0.05%
2018/11/02	2	40.53	0	0.00	41.00	2	2,096	0.10%
2018/11/01	1	41.20	0	0.00	41.30	1	2,095	0.05%
2018/10/22	1	44.50	0	0.00	44.95	1	2,275	0.04%
2018/10/03	3	50.47	0	0.00	50.40	3	2,488	0.12%
2018/10/01	0	0.00	1	50.20	50.40	-1	2,422	-0.04%
2018/09/28	1	48.75	0	0.00	48.85	1	2,425	0.04%
2018/09/19	1	50.20	0	0.00	50.20	1	2,482	0.04%
2018/09/18	1	48.10	1	48.40	48.20	0	2,449	0.00%
2018/09/10	1	49.85	0	0.00	48.00	1	2,440	0.04%
2018/09/07	3	51.17	6	51.60	51.30	-3	2,415	-0.12%
2018/09/06	2	55.80	0	0.00	53.80	2	2,382	0.08%
2018/09/04	0	0.00	1	55.20	55.30	-1	2,330	-0.04%
2018/08/30	1	58.60	0	0.00	57.70	1	2,359	0.04%
2018/08/29	0	0.00	1	59.30	58.90	-1	2,395	-0.04%
2018/08/28	3	59.03	1	59.00	59.00	2	2,385	0.08%
2018/08/22	1	56.00	0	0.00	55.60	1	2,334	0.04%
2018/08/20	1	57.10	0	0.00	56.00	1	2,335	0.04%
2018/08/09	0	0.00	1	60.40	59.60	-1	2,390	-0.04%
2018/08/08	2	60.00	0	0.00	60.40	2	2,374	0.08%
2018/08/06	0	0.00	1	58.30	58.80	-1	2,257	-0.04%
2018/07/27	1	55.40	0	0.00	56.40	1	2,182	0.05%
2018/07/24	5	54.90	0	0.00	55.70	5	2,180	0.23%
2018/07/23	0	0.00	4	56.90	55.20	-4	2,183	-0.18%
2018/07/20	3	53.97	0	0.00	55.80	3	2,136	0.14%
2018/07/17	2	52.95	0	0.00	53.10	2	2,021	0.10%
2018/07/16	0	0.00	2	53.10	52.90	-2	2,047	-0.10%
2018/07/13	2	54.00	0	0.00	54.20	2	2,049	0.10%
2018/07/11	2	53.30	0	0.00	53.00	2	2,051	0.10%
2018/06/28	0	0.00	2	59.00	59.70	-2	1,968	-0.10%
2018/05/31	0	0.00	1	58.20	58.30	-1	2,071	-0.05%
2018/05/23	2	56.50	0	0.00	56.50	2	2,358	0.08%
2018/05/18	4	55.70	4	55.40	55.30	0	2,413	0.00%
2018/04/25	0	0.00	15	57.33	57.80	-15	2,946	-0.51%
2018/04/24	12	58.29	2	58.20	57.80	10	3,008	0.33%
2018/04/23	0	0.00	1	61.00	60.80	-1	3,067	-0.03%
2018/04/20	5	61.60	0	0.00	61.20	5	3,170	0.16%
2018/04/18	5	61.60	0	0.00	61.10	5	3,325	0.15%
2018/04/03	2	63.10	0	0.00	63.20	2	4,131	0.05%
2018/03/23	2	62.40	2	62.10	64.50	0	4,164	0.00%
2018/03/22	4	63.85	0	0.00	63.30	4	4,141	0.10%
2018/03/19	1	69.70	0	0.00	69.00	1	4,120	0.02%
2018/03/06	1	69.80	0	0.00	70.50	1	4,424	0.02%
2018/03/05	1	71.20	0	0.00	70.60	1	4,465	0.02%
2018/03/01	3	73.00	0	0.00	74.00	3	4,472	0.07%
2018/02/27	1	75.50	1	75.50	75.00	0	4,433	0.00%
2018/02/26	1	76.70	0	0.00	77.00	1	4,453	0.02%
2018/02/21	1	73.00	0	0.00	72.80	1	4,746	0.02%
2018/02/09	0	0.00	1	75.00	74.60	-1	4,675	-0.02%
2018/02/07	1	78.30	1	77.50	78.90	0	4,601	0.00%
2018/02/06	1	74.20	0	0.00	74.30	1	4,559	0.02%
2018/02/05	1	79.30	3	79.50	79.40	-2	4,541	-0.04%
2018/02/02	0	0.00	15	79.86	79.90	-15	4,517	-0.33%
2018/02/01	2	81.95	0	0.00	81.90	2	4,504	0.04%
2018/01/30	1	82.50	1	83.20	82.70	0	4,526	0.00%
2018/01/26	1	82.40	1	83.00	82.00	0	4,449	0.00%
2018/01/25	1	82.20	0	0.00	82.00	1	4,443	0.02%
2018/01/24	10	82.37	0	0.00	82.40	10	4,483	0.22%
2018/01/22	2	79.40	0	0.00	79.40	2	4,511	0.04%
2018/01/18	1	75.90	2	75.70	75.80	-1	4,455	-0.02%
2018/01/17	2	78.30	2	77.90	77.90	0	4,395	0.00%
2018/01/16	0	0.00	5	80.70	80.30	-5	4,293	-0.12%
2018/01/15	10	79.55	3	79.00	79.00	7	4,172	0.17%
2018/01/10	5	75.34	0	0.00	74.00	5	3,986	0.13%
2018/01/08	0	0.00	12	87.30	84.00	-12	3,662	-0.33%
2018/01/05	0	0.00	3	90.70	88.30	-3	3,612	-0.08%
2018/01/03	0	0.00	3	86.40	87.30	-3	3,549	-0.08%
2018/01/02	12	80.48	0	0.00	82.60	12	3,514	0.34%