致伸 (4915)-安泰券商分點個股進出

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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	1	96.60	96.40	-1	6,265	-0.02%
2024/05/21	4	93.60	0	0.00	93.70	4	6,315	0.06%
2024/05/20	0.1	93.50	0	0.00	93.50	0.1	6,270	0.00%
2024/05/10	1	93.60	1	94.00	94.90	0	6,168	0.00%
2024/05/08	0	0.00	1	98.50	99.20	-1	6,069	-0.02%
2024/05/07	0	0.00	1	95.00	96.20	-1	5,972	-0.02%
2024/05/06	1	96.50	1	95.90	96.20	0	5,933	0.00%
2024/05/03	3	96.60	3	95.80	96.40	0	5,857	0.00%
2024/05/02	2	95.55	2	96.15	94.60	0	5,742	0.00%
2024/04/30	0	0.00	3	95.77	97.00	-3	5,565	-0.05%
2024/04/26	0	0.00	1	86.60	87.40	-1	5,220	-0.02%
2024/04/23	0	0.00	1	87.70	88.00	-1	5,167	-0.02%
2024/04/17	1	85.30	0	0.00	85.30	1	4,938	0.02%
2024/04/12	2.1	85.31	0	0.00	85.00	2.1	4,934	0.04%
2024/04/11	0	0.00	1	85.30	86.80	-1	4,916	-0.02%
2024/04/10	0	0.00	12	84.60	84.70	-12	4,936	-0.24%
2024/04/09	1	83.00	0	0.00	83.30	1	4,947	0.02%
2024/04/03	0	0.00	1	82.20	83.00	-1	5,001	-0.02%
2024/04/02	2	83.20	0	0.00	82.70	2	4,986	0.04%
2024/04/01	12	83.00	2	84.00	82.70	10	5,017	0.20%
2024/03/29	0	0.00	1	83.60	83.70	-1	4,986	-0.02%
2024/03/28	0	0.00	2	86.80	85.80	-2	4,785	-0.04%
2024/03/27	0	0.00	1	85.50	85.20	-1	4,614	-0.02%
2024/03/26	1	82.10	1	82.00	82.10	0	4,584	0.00%
2024/03/22	0	0.00	3	84.50	84.50	-3	4,739	-0.06%
2024/03/21	1	85.00	1	85.20	86.70	0	4,831	0.00%
2024/03/20	0	0.00	1	89.40	85.50	-1	4,867	-0.02%
2024/03/19	0	0.00	1	84.20	85.00	-1	4,775	-0.02%
2024/03/14	0	0.00	2	78.45	79.50	-2	4,607	-0.04%
2024/03/13	3	78.70	4	79.35	78.70	-1	4,524	-0.02%
2024/03/12	0	0.00	2	76.60	77.50	-2	4,410	-0.05%
2024/03/08	0	0.00	1	73.80	73.30	-1	4,365	-0.02%
2024/03/07	3	75.67	0	0.00	75.80	3	4,238	0.07%
2024/03/05	0	0.00	2	75.65	76.80	-2	4,210	-0.05%
2024/03/04	2	74.55	3	75.63	75.70	-1	4,155	-0.02%
2024/03/01	0	0.00	1	73.30	73.10	-1	4,067	-0.02%
2024/02/27	1	71.70	5	71.90	72.00	-4	3,969	-0.10%
2024/02/23	0	0.00	5	72.34	72.40	-5	3,887	-0.13%
2024/02/22	0	0.00	1	69.90	71.20	-1	3,832	-0.03%
2024/02/20	1	68.90	0	0.00	68.90	1	3,651	0.03%
2024/02/19	1	69.10	1	69.40	69.10	0	3,650	0.00%
2024/02/15	0	0.00	2	68.40	68.50	-2	3,661	-0.05%
2024/01/25	0	0.00	3	65.57	65.80	-3	3,975	-0.08%
2024/01/23	2	65.00	0	0.00	65.10	2	4,255	0.05%
2024/01/10	0	0.00	4	65.48	65.60	-4	4,427	-0.09%
2024/01/08	3	64.90	3	65.37	65.50	0	4,407	0.00%
2024/01/05	2	66.50	0	0.00	66.40	2	4,324	0.05%
2024/01/03	0	0.00	2	67.90	67.20	-2	4,297	-0.05%
2024/01/02	1	67.40	1	68.20	67.50	0	4,282	0.00%
2023/12/29	1	67.00	0	0.00	67.70	1	4,260	0.02%
2023/12/28	2	66.35	3	66.70	67.10	-1	4,221	-0.02%
2023/12/27	1	65.70	0	0.00	66.40	1	4,208	0.02%
2023/12/26	1	65.70	0	0.00	66.10	1	4,168	0.02%
2023/12/25	1	65.90	0	0.00	66.00	1	4,151	0.02%
2023/12/22	5	65.48	0	0.00	65.70	5	4,124	0.12%
2023/12/21	3	65.97	0	0.00	66.20	3	4,084	0.07%
2023/12/20	4	66.30	0	0.00	67.10	4	4,009	0.10%
2023/12/19	0	0.00	5	65.80	65.90	-5	3,879	-0.13%
2023/12/18	0	0.00	3	67.13	66.60	-3	3,773	-0.08%
2023/12/15	1	67.30	1	67.20	66.20	0	3,702	0.00%
2023/12/14	0	0.00	4	66.35	66.80	-4	3,588	-0.11%
2023/12/13	1	65.70	2	65.20	65.70	-1	3,517	-0.03%
2023/12/12	0	0.00	1	64.10	64.20	-1	3,520	-0.03%
2023/12/08	2	63.95	0	0.00	63.80	2	3,727	0.05%
2023/12/07	1	63.80	0	0.00	63.80	1	4,022	0.02%
2023/12/06	3	63.97	0	0.00	63.90	3	4,072	0.07%
2023/12/05	1	64.50	0	0.00	64.70	1	4,088	0.02%
2023/11/30	3	65.10	0	0.00	64.50	3	4,396	0.07%
2023/11/29	1	65.70	0	0.00	65.50	1	4,342	0.02%
2023/11/28	0	0.00	3	64.93	65.10	-3	4,353	-0.07%
2023/11/24	1	64.80	3	64.77	64.60	-2	4,391	-0.05%
2023/11/22	1	64.10	0	0.00	64.20	1	4,419	0.02%
2023/11/21	2	64.10	2	64.60	64.10	0	4,436	0.00%
2023/11/20	1	64.30	0	0.00	64.40	1	4,419	0.02%
2023/11/17	1	64.10	0	0.00	63.70	1	4,417	0.02%
2023/11/16	1	63.80	0	0.00	63.80	1	4,407	0.02%
2023/11/15	2	63.80	0.5	63.80	63.70	1.5	4,398	0.03%
2023/11/14	0	0.00	2.5	64.00	63.70	-2.5	4,358	-0.06%
2023/11/07	1	63.10	0	0.00	63.40	1	4,293	0.02%
2023/11/06	1	63.60	5	64.28	64.60	-4	4,229	-0.09%
2023/11/03	1	62.80	1	62.80	63.30	0	4,184	0.00%
2023/11/02	2	63.00	3	62.30	63.10	-1	4,161	-0.02%
2023/11/01	10	62.82	3	65.30	62.40	7	4,091	0.17%
2023/10/27	0	0.00	1	69.20	69.00	-1	3,948	-0.03%
2023/10/24	4	71.30	1	72.10	70.50	3	4,120	0.07%
2023/10/19	0	0.00	1	70.50	70.30	-1	4,015	-0.02%
2023/10/13	1	71.70	1	72.30	71.70	0	4,124	0.00%
2023/10/12	1	71.30	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	2	71.25	71.20	-2	4,123	-0.05%
2023/10/05	0	0.00	1	70.60	71.00	-1	4,178	-0.02%
2023/10/04	0	0.00	1	68.70	69.30	-1	4,164	-0.02%
2023/09/27	1	69.30	0	0.00	69.40	1	4,276	0.02%
2023/09/26	0	0.00	0.4	70.80	70.20	-0.4	4,428	-0.01%
2023/09/25	1	71.60	2	71.60	71.70	-1	4,468	-0.02%
2023/09/22	0	0.00	2	69.30	70.30	-2	4,495	-0.04%
2023/09/21	0.2	69.70	2	70.95	70.00	-1.8	4,626	-0.04%
2023/09/20	2	71.55	1	71.00	70.90	1	4,615	0.02%
2023/09/19	2	73.65	2	73.00	73.00	0	4,529	0.00%
2023/09/18	2	72.45	4	72.45	72.30	-2	4,483	-0.04%
2023/09/15	2	72.70	3	72.33	71.90	-1	4,428	-0.02%
2023/09/14	1.2	72.07	2	71.60	71.80	-0.8	4,349	-0.02%
2023/09/13	4	71.68	7	71.27	71.70	-3	4,260	-0.07%
2023/09/12	6	70.25	8	71.08	70.40	-2	4,110	-0.05%
2023/09/08	2	68.50	0	0.00	68.30	2	3,782	0.05%
2023/09/07	1	68.30	0	0.00	68.30	1	3,796	0.03%
2023/09/06	1	67.50	0	0.00	68.00	1	3,658	0.03%
2023/09/05	6	67.58	8	67.60	67.80	-2	3,589	-0.06%
2023/09/04	5	65.30	5	65.80	65.80	0	3,513	0.00%
2023/08/14	0	0.00	2	62.30	61.90	-2	3,906	-0.05%
2023/08/10	1	63.30	0	0.00	63.30	1	3,934	0.03%
2023/08/02	1	64.00	0	0.00	64.00	1	3,880	0.03%
2023/07/28	1	65.80	6	65.95	66.00	-5	3,870	-0.13%
2023/07/25	0	0.00	1	64.30	64.70	-1	3,848	-0.03%
2023/07/21	0	0.00	11	64.79	64.40	-11	3,803	-0.29%
2023/07/20	0	0.00	2	63.20	63.40	-2	3,723	-0.05%
2023/07/18	2	65.10	5	64.52	64.60	-3	3,711	-0.08%
2023/07/17	1	63.50	1	63.60	64.10	0	3,697	0.00%
2023/07/13	3	64.20	4	63.45	63.30	-1	3,730	-0.03%
2023/07/12	1	62.70	1	62.90	62.90	0	3,709	0.00%
2023/07/10	2	60.50	0	0.00	60.50	2	3,681	0.05%
2023/07/07	1	60.70	0	0.00	60.60	1	3,693	0.03%
2023/07/05	2	62.55	2	63.00	63.00	0	3,596	0.00%
2023/07/04	1	61.10	0	0.00	61.40	1	3,530	0.03%
2023/07/03	4	65.95	1	66.00	65.90	3	3,373	0.09%
2023/06/29	3	66.77	4	67.75	65.80	-1	3,259	-0.03%
2023/06/28	2	65.40	2	65.50	65.50	0	3,103	0.00%
2023/06/26	10	64.60	0	0.00	64.60	10	3,075	0.33%
2023/06/20	1	65.00	0	0.00	65.00	1	3,106	0.03%
2023/06/19	0	0.00	1	65.40	65.40	-1	3,115	-0.03%
2023/06/15	2	65.85	0	0.00	66.00	2	3,130	0.06%
2023/06/14	1	66.20	0	0.00	65.70	1	3,189	0.03%
2023/06/13	0	0.00	3	66.33	66.30	-3	3,252	-0.09%
2023/06/08	0	0.00	4	65.00	64.90	-4	3,243	-0.12%
2023/06/07	1	64.40	0	0.00	64.50	1	3,259	0.03%
2023/06/05	1	65.90	7	65.46	65.40	-6	3,279	-0.18%
2023/06/02	0	0.00	13	64.70	64.50	-13	3,338	-0.39%
2023/05/31	0	0.00	1	64.50	64.60	-1	3,537	-0.03%
2023/05/29	2	64.10	1	64.30	64.40	1	3,896	0.03%
2023/05/26	2	64.40	3	64.57	64.10	-1	3,999	-0.03%
2023/05/25	1	64.60	15	64.37	64.60	-14	3,927	-0.36%
2023/05/22	1	63.50	0	0.00	63.10	1	3,776	0.03%
2023/05/19	0	0.00	2	62.70	62.70	-2	3,766	-0.05%
2023/05/18	0	0.00	2	62.25	62.50	-2	3,817	-0.05%
2023/05/16	0	0.00	10	62.30	62.50	-10	3,798	-0.26%
2023/05/05	0	0.00	1	63.00	62.50	-1	4,006	-0.02%
2023/05/03	0	0.00	5	63.00	62.50	-5	4,012	-0.12%
2023/05/02	0	0.00	10	60.60	60.60	-10	3,946	-0.25%
2023/04/27	0	0.00	1	59.50	59.70	-1	3,982	-0.03%
2023/04/26	11	58.50	0	0.00	58.80	11	3,982	0.28%
2023/04/20	0	0.00	8	60.50	60.50	-8	3,968	-0.20%
2023/04/19	0	0.00	1	61.90	61.40	-1	3,951	-0.03%
2023/04/18	1	61.90	0	0.00	61.40	1	3,944	0.03%
2023/04/14	4	60.90	0	0.00	60.80	4	3,885	0.10%
2023/04/13	10	61.10	1	61.20	61.00	9	3,865	0.23%
2023/04/12	0	0.00	2	61.05	61.10	-2	3,848	-0.05%
2023/04/11	3	60.50	0	0.00	60.70	3	3,841	0.08%
2023/04/07	1	60.60	0	0.00	60.40	1	3,821	0.03%
2023/03/31	1	61.20	1	61.10	60.40	0	3,827	0.00%
2023/03/30	5	60.90	1	60.80	61.10	4	3,831	0.10%
2023/03/29	0	0.00	5	60.60	60.80	-5	3,865	-0.13%
2023/03/27	0	0.00	2	61.65	61.30	-2	3,941	-0.05%
2023/03/24	3	61.20	11	61.29	61.20	-8	3,943	-0.20%
2023/03/23	1	61.40	3	61.03	61.50	-2	3,967	-0.05%
2023/03/22	3	60.70	0	0.00	61.00	3	3,959	0.08%
2023/03/21	2	60.80	1	60.70	60.80	1	4,037	0.02%
2023/03/20	2	60.15	0	0.00	60.20	2	4,076	0.05%
2023/03/17	6	59.58	0	0.00	59.50	6	4,114	0.15%
2023/03/16	8	59.35	2	59.30	59.30	6	4,099	0.15%
2023/03/15	1	61.20	0	0.00	60.70	1	4,078	0.02%
2023/03/13	0	0.00	1	61.30	61.80	-1	4,171	-0.02%
2023/03/10	4	61.60	2	61.50	61.60	2	4,244	0.05%
2023/03/09	3	62.87	2	62.85	62.30	1	4,331	0.02%
2023/03/07	15	62.94	7	63.01	62.30	8	4,460	0.18%
2023/03/06	3	62.63	1	62.40	62.40	2	4,434	0.05%
2023/03/03	2	62.50	4	62.15	62.00	-2	4,488	-0.04%
2023/03/02	8	62.71	19	61.21	62.70	-11	4,582	-0.24%
2023/03/01	6	58.40	10	60.99	61.00	-4	4,677	-0.09%
2023/02/24	0	0.00	7	59.99	59.70	-7	4,599	-0.15%
2023/02/23	3	58.30	0	0.00	58.20	3	4,526	0.07%
2023/02/22	1	58.10	0	0.00	58.10	1	4,701	0.02%
2023/02/21	1	59.20	0	0.00	59.00	1	4,795	0.02%
2023/02/17	2	58.75	0	0.00	58.80	2	5,006	0.04%
2023/02/16	3	58.63	0	0.00	58.50	3	5,127	0.06%
2023/02/15	12	58.83	0	0.00	59.00	12	5,358	0.22%
2023/02/10	7	59.07	0	0.00	58.10	7	5,676	0.12%
2023/02/09	2	58.90	1	59.30	59.30	1	5,673	0.02%
2023/02/08	3	58.77	0	0.00	58.50	3	5,727	0.05%
2023/02/07	0	0.00	2	58.50	58.60	-2	5,831	-0.03%
2023/02/06	1	58.70	0	0.00	58.70	1	5,979	0.02%
2023/02/03	3	59.33	0	0.00	59.70	3	6,177	0.05%
2023/02/01	0	0.00	4	58.55	58.50	-4	6,371	-0.06%
2023/01/31	0	0.00	1	58.10	57.50	-1	6,330	-0.02%
2023/01/17	0	0.00	2	56.45	56.40	-2	6,316	-0.03%
2023/01/11	1	57.20	0	0.00	56.70	1	6,406	0.02%
2023/01/09	0	0.00	6	57.17	57.10	-6	6,421	-0.09%
2023/01/06	0	0.00	1	57.20	57.00	-1	6,442	-0.02%
2023/01/05	0	0.00	2	56.80	56.60	-2	6,443	-0.03%
2023/01/04	1	56.20	0	0.00	56.10	1	6,455	0.02%
2022/12/30	5	56.00	0	0.00	55.50	5	6,521	0.08%
2022/12/28	0	0.00	8	55.20	55.30	-8	6,635	-0.12%
2022/12/23	1	54.80	0	0.00	55.10	1	6,882	0.01%
2022/12/22	1	55.60	0	0.00	55.60	1	6,896	0.01%
2022/12/21	1	56.30	2	56.80	55.90	-1	6,928	-0.01%
2022/12/20	8	56.80	1	55.20	55.20	7	6,955	0.10%
2022/12/19	0	0.00	5	57.38	57.60	-5	6,889	-0.07%
2022/12/15	2	57.90	1	58.30	58.30	1	6,888	0.01%
2022/12/14	7	57.56	5	57.70	57.80	2	6,832	0.03%
2022/12/12	0	0.00	2	57.10	57.60	-2	6,701	-0.03%
2022/12/09	2	57.50	0	0.00	57.80	2	6,669	0.03%
2022/12/08	4	57.50	1	57.70	57.70	3	6,649	0.05%
2022/12/07	2	57.30	0	0.00	57.20	2	6,615	0.03%
2022/12/05	10	57.92	0	0.00	57.80	10	6,615	0.15%
2022/12/02	10	58.36	2	58.40	58.30	8	6,686	0.12%
2022/12/01	6	58.15	0	0.00	58.00	6	6,595	0.09%
2022/11/30	0	0.00	9	57.23	57.70	-9	6,517	-0.14%
2022/11/29	4	56.65	5	56.60	56.70	-1	6,446	-0.02%
2022/11/28	2	57.60	0	0.00	57.40	2	6,312	0.03%
2022/11/25	5	57.60	5	58.40	57.80	0	6,251	0.00%
2022/11/24	2	57.85	4	57.95	58.20	-2	6,154	-0.03%
2022/11/23	12	57.93	14	58.30	58.20	-2	5,985	-0.03%
2022/11/22	0	0.00	5	56.98	56.70	-5	5,716	-0.09%
2022/11/18	6	56.62	17	56.02	55.50	-11	5,542	-0.20%
2022/11/17	3	56.07	2	56.45	56.90	1	5,371	0.02%
2022/11/16	2	55.40	2	55.40	55.70	0	5,318	0.00%
2022/11/15	1	55.70	0	0.00	55.80	1	5,260	0.02%
2022/11/14	9	55.43	1	55.50	55.60	8	5,186	0.15%
2022/11/11	3	54.57	2	55.50	54.50	1	5,120	0.02%
2022/11/10	4	53.18	1	53.10	53.00	3	4,940	0.06%
2022/11/09	1	54.10	0	0.00	54.10	1	4,854	0.02%
2022/11/08	0	0.00	2	54.90	53.90	-2	4,775	-0.04%
2022/11/07	6	54.72	0	0.00	55.10	6	4,676	0.13%
2022/11/04	1	54.50	3	54.13	54.00	-2	4,657	-0.04%
2022/11/03	6	55.02	1	54.70	54.90	5	4,634	0.11%
2022/11/02	16	54.43	2	54.65	54.50	14	4,583	0.31%
2022/11/01	2	53.00	1	53.30	53.20	1	4,436	0.02%
2022/10/31	13	54.87	0	0.00	54.10	13	4,267	0.30%
2022/10/28	3	55.73	0	0.00	54.60	3	4,116	0.07%
2022/10/25	1	55.00	0	0.00	54.70	1	4,335	0.02%
2022/10/24	1	57.60	0	0.00	57.50	1	4,658	0.02%
2022/10/20	1	56.60	0	0.00	57.20	1	5,012	0.02%
2022/10/19	0	0.00	0.2	59.50	59.00	-0.2	5,105	0.00%
2022/10/17	0	0.00	1	61.00	61.30	-1	5,553	-0.02%
2022/10/11	0.2	61.60	0	0.00	61.80	0.2	6,278	0.00%
2022/10/07	0	0.00	1	63.30	63.60	-1	6,313	-0.02%
2022/10/05	0	0.00	1	61.80	61.90	-1	6,273	-0.02%
2022/10/04	7	60.21	0	0.00	59.90	7	6,223	0.11%
2022/10/03	0	0.00	10	59.70	60.90	-10	6,164	-0.16%
2022/09/30	8	63.55	1	63.80	63.80	7	6,145	0.11%
2022/09/29	3	65.70	8	65.78	65.60	-5	6,167	-0.08%
2022/09/28	3	65.30	1	64.50	64.20	2	6,213	0.03%
2022/09/27	1	62.80	0	0.00	65.20	1	6,202	0.02%
2022/09/23	1	66.70	0	0.00	63.40	1	6,295	0.02%
2022/09/15	0	0.00	10	67.00	66.70	-10	6,969	-0.14%
2022/09/14	1	68.60	0	0.00	68.30	1	7,077	0.01%
2022/09/12	2	69.65	0	0.00	69.70	2	7,223	0.03%
2022/09/07	1	67.30	2	66.90	66.90	-1	7,243	-0.01%
2022/09/02	1	67.20	0	0.00	66.60	1	7,388	0.01%
2022/08/31	2	67.40	1	66.60	67.10	1	7,540	0.01%
2022/08/26	0	0.00	1	66.60	66.70	-1	7,661	-0.01%
2022/08/25	0	0.00	5	66.88	66.80	-5	7,774	-0.06%
2022/08/23	1	66.90	0	0.00	66.70	1	7,850	0.01%
2022/08/19	2	69.80	1	70.40	69.90	1	7,904	0.01%
2022/08/17	1	67.00	9	67.19	67.20	-8	8,182	-0.10%
2022/08/12	0	0.00	2	69.25	69.00	-2	8,705	-0.02%
2022/08/11	0	0.00	6	70.22	70.20	-6	8,748	-0.07%
2022/08/10	1	70.40	1	70.80	70.80	0	8,682	0.00%
2022/08/09	1	70.10	9	69.89	69.70	-8	8,617	-0.09%
2022/08/08	1	69.70	0	0.00	70.00	1	8,597	0.01%
2022/08/05	0	0.00	1	69.60	69.70	-1	8,563	-0.01%
2022/08/03	1	68.50	0	0.00	68.60	1	8,453	0.01%
2022/08/01	5	71.50	0	0.00	71.00	5	8,329	0.06%
2022/07/29	1	68.80	4	69.25	69.80	-3	8,187	-0.04%
2022/07/28	10	68.73	1	68.80	68.50	9	7,925	0.11%
2022/07/27	1	65.50	2	66.70	67.40	-1	7,758	-0.01%
2022/07/26	1	64.00	0	0.00	64.90	1	7,867	0.01%
2022/07/22	0	0.00	2	66.90	66.90	-2	7,719	-0.03%
2022/07/21	0	0.00	3	63.90	65.30	-3	7,550	-0.04%
2022/07/20	3	64.50	3	64.20	64.20	0	7,507	0.00%
2022/07/19	0	0.00	13	64.95	65.40	-13	7,307	-0.18%
2022/07/18	3	61.30	8	62.44	62.50	-5	7,032	-0.07%
2022/07/15	3	61.37	8	61.23	61.30	-5	7,157	-0.07%
2022/07/14	1	60.20	0	0.00	60.50	1	7,210	0.01%
2022/07/12	0	0.00	12	59.41	59.20	-12	7,249	-0.17%
2022/07/08	8	61.50	9	61.23	61.30	-1	7,550	-0.01%
2022/07/07	10	59.30	4	59.80	60.40	6	7,559	0.08%
2022/07/05	3	58.80	0	0.00	59.10	3	7,519	0.04%
2022/06/30	2	62.20	4	62.28	61.80	-2	7,740	-0.03%
2022/06/29	0	0.00	2	62.50	62.90	-2	7,647	-0.03%
2022/06/28	0	0.00	16	60.74	61.40	-16	7,381	-0.22%
2022/06/27	1	57.70	0	0.00	59.00	1	7,233	0.01%
2022/06/24	0	0.00	1	57.00	57.10	-1	7,179	-0.01%
2022/06/23	0	0.00	2	55.70	56.60	-2	7,130	-0.03%
2022/06/22	6	60.03	0	0.00	58.80	6	6,997	0.09%
2022/06/17	5	62.60	3	62.70	62.90	2	6,645	0.03%
2022/06/15	0	0.00	1	63.50	63.90	-1	6,403	-0.02%
2022/06/14	10	63.01	8	62.59	63.20	2	6,341	0.03%
2022/06/13	2	63.25	1	63.30	64.00	1	6,202	0.02%
2022/06/10	1	63.80	9	63.51	64.00	-8	6,153	-0.13%
2022/06/09	1	63.30	10	63.32	63.10	-9	6,073	-0.15%
2022/06/08	0	0.00	17	62.68	63.10	-17	5,989	-0.28%
2022/06/07	0	0.00	5	61.06	62.20	-5	5,902	-0.08%
2022/06/06	3	60.57	0	0.00	60.40	3	5,809	0.05%
2022/06/02	9	61.41	5	62.88	61.30	4	5,794	0.07%
2022/05/31	1	61.30	1	61.60	61.80	0	5,638	0.00%
2022/05/30	1	61.20	0	0.00	61.00	1	5,626	0.02%
2022/05/27	0	0.00	2	61.70	61.10	-2	5,544	-0.04%
2022/05/26	1	61.80	23	61.67	61.00	-22	5,480	-0.40%
2022/05/25	1	60.40	7	60.86	60.60	-6	5,322	-0.11%
2022/05/24	5	60.60	2	60.65	60.80	3	5,147	0.06%
2022/05/23	1	60.40	2	59.50	60.00	-1	4,944	-0.02%
2022/05/20	1	59.20	29	59.38	59.30	-28	4,734	-0.59%
2022/05/19	0	0.00	2	57.40	57.90	-2	4,500	-0.04%
2022/05/10	0	0.00	1	56.10	56.70	-1	4,417	-0.02%
2022/05/09	2	55.90	1	55.80	55.40	1	4,452	0.02%
2022/05/06	3	57.13	2	57.30	57.50	1	4,419	0.02%
2022/05/04	0	0.00	10	57.70	57.60	-10	4,313	-0.23%
2022/05/03	0	0.00	23	58.05	58.10	-23	4,264	-0.54%
2022/04/28	0	0.00	1	56.40	58.10	-1	3,956	-0.03%
2022/04/27	3	55.30	3	55.60	56.10	0	3,904	0.00%
2022/04/25	2	56.60	6	56.52	56.50	-4	3,770	-0.11%
2022/04/22	1	57.50	2	57.50	57.90	-1	3,714	-0.03%
2022/04/21	1	57.80	3	57.73	58.00	-2	3,677	-0.05%
2022/04/20	0	0.00	10	56.33	56.40	-10	3,549	-0.28%
2022/04/19	0	0.00	1	55.30	55.30	-1	3,499	-0.03%
2022/04/18	11	55.65	1	54.70	54.80	10	3,509	0.28%
2022/04/15	10	55.50	26	55.52	55.60	-16	3,474	-0.46%
2022/04/14	5	55.22	16	55.59	55.30	-11	3,450	-0.32%
2022/04/13	10	54.40	0	0.00	54.20	10	3,216	0.31%
2022/04/12	7	52.99	10	53.01	53.40	-3	3,224	-0.09%
2022/04/11	13	52.35	2	52.30	51.90	11	3,348	0.33%
2022/04/08	3	53.43	1	53.40	53.90	2	3,345	0.06%
2022/04/07	11	53.99	0	0.00	53.60	11	3,348	0.33%
2022/04/06	5	54.08	12	54.68	55.30	-7	3,239	-0.22%
2022/03/28	0	0.00	5	51.40	51.70	-5	4,668	-0.11%
2022/03/24	5	52.30	0	0.00	52.30	5	4,756	0.11%
2022/03/23	2	52.20	0	0.00	52.20	2	4,815	0.04%
2022/03/17	12	51.80	1	51.80	51.80	11	4,917	0.22%
2022/03/16	1	51.10	0	0.00	51.20	1	4,927	0.02%
2022/03/15	0	0.00	8	51.10	51.10	-8	4,973	-0.16%
2022/03/10	6	51.97	1	51.90	51.90	5	5,154	0.10%
2022/03/08	1	50.40	5	50.20	50.00	-4	5,240	-0.08%
2022/03/07	0	0.00	4	51.30	51.20	-4	5,532	-0.07%
2022/03/04	2	51.80	0	0.00	52.10	2	5,588	0.04%
2022/03/03	1	52.30	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.60	0	0.00	52.40	1	5,640	0.02%
2022/03/01	6	52.55	0	0.00	52.90	6	5,672	0.11%
2022/02/25	1	52.30	0	0.00	52.30	1	5,733	0.02%
2022/02/24	6	52.20	0	0.00	51.90	6	5,792	0.10%
2022/02/23	2	53.50	0	0.00	53.50	2	5,809	0.03%
2022/02/22	21	54.26	9	53.58	53.60	12	5,971	0.20%
2022/02/21	4	54.30	0	0.00	54.40	4	6,396	0.06%
2022/02/18	3	54.70	1	54.70	54.70	2	6,706	0.03%
2022/02/17	0	0.00	4	54.45	54.50	-4	6,837	-0.06%
2022/02/16	1	53.40	4	54.20	53.90	-3	6,954	-0.04%
2022/02/15	5	52.50	0	0.00	52.50	5	6,932	0.07%
2022/02/14	0	0.00	5	52.50	52.40	-5	6,947	-0.07%
2022/02/11	0	0.00	7	53.41	53.40	-7	6,958	-0.10%
2022/02/10	0	0.00	1	53.90	54.10	-1	6,989	-0.01%
2022/02/09	0	0.00	5	53.54	53.90	-5	7,000	-0.07%
2022/02/07	2	54.85	4	54.80	54.90	-2	6,971	-0.03%
2022/01/26	0	0.00	2	53.60	53.20	-2	6,962	-0.03%
2022/01/25	1	53.00	10	53.30	52.90	-9	6,996	-0.13%
2022/01/21	3	54.13	10	53.70	54.70	-7	7,177	-0.10%
2022/01/19	5	54.20	0	0.00	54.30	5	7,097	0.07%
2022/01/18	0	0.00	1	55.00	54.80	-1	7,080	-0.01%
2022/01/17	0	0.00	2	54.70	54.90	-2	7,060	-0.03%
2022/01/14	5	54.20	5	54.50	54.30	0	7,032	0.00%
2022/01/13	4	55.85	0	0.00	55.80	4	6,992	0.06%
2022/01/12	20	55.40	1	54.70	55.30	19	6,898	0.28%
2022/01/11	5	54.32	1	54.60	54.20	4	6,829	0.06%
2022/01/10	2	56.00	0	0.00	55.60	2	6,776	0.03%
2022/01/07	15	55.31	11	55.47	55.00	4	6,737	0.06%
2022/01/06	3	56.60	0	0.00	56.50	3	6,650	0.05%
2022/01/05	3	57.70	6	57.95	57.30	-3	6,606	-0.05%
2022/01/04	25	57.81	6	57.52	57.70	19	6,496	0.29%
2022/01/03	32	56.59	0	0.00	56.00	32	6,300	0.51%
2021/12/30	1	56.90	0	0.00	56.70	1	6,236	0.02%
2021/12/29	0	0.00	1	56.80	57.00	-1	6,182	-0.02%
2021/12/28	6	57.88	1	58.10	57.20	5	6,122	0.08%
2021/12/27	2	57.35	37	57.64	57.70	-35	5,954	-0.59%
2021/12/24	41	56.93	8	57.33	56.90	33	5,831	0.57%
2021/12/23	19	58.97	20	59.87	58.40	-1	5,626	-0.02%
2021/12/22	12	57.69	37	57.23	58.00	-25	4,911	-0.51%
2021/12/21	1	54.90	3	54.97	54.80	-2	4,452	-0.04%
2021/12/20	0	0.00	1	54.30	54.70	-1	4,387	-0.02%
2021/12/17	12	54.15	0	0.00	54.20	12	4,356	0.28%
2021/12/16	0	0.00	1	53.60	53.70	-1	4,286	-0.02%
2021/12/15	1	52.70	1	52.40	52.70	0	4,263	0.00%
2021/12/13	10	53.60	0	0.00	53.40	10	4,192	0.24%
2021/12/10	0	0.00	4	53.60	54.00	-4	4,173	-0.10%
2021/12/09	4	54.20	1	55.00	53.60	3	4,164	0.07%
2021/12/08	6	54.87	1	54.60	54.80	5	4,123	0.12%
2021/12/07	2	53.90	2	54.50	54.40	0	4,049	0.00%
2021/12/03	1	53.80	2	53.95	53.70	-1	3,928	-0.03%
2021/12/02	2	53.80	14	53.92	53.60	-12	3,890	-0.31%
2021/12/01	26	54.80	16	54.84	55.10	10	3,798	0.26%
2021/11/30	0	0.00	1	52.80	52.80	-1	3,467	-0.03%
2021/11/29	0	0.00	3	52.10	52.10	-3	3,378	-0.09%
2021/11/26	16	52.21	0	0.00	52.00	16	3,320	0.48%
2021/11/25	3	54.50	0	0.00	53.60	3	3,262	0.09%
2021/11/24	1	53.30	0	0.00	53.60	1	3,213	0.03%
2021/11/23	6	54.03	1	54.10	53.70	5	3,138	0.16%
2021/11/22	3	55.27	0	0.00	55.10	3	3,042	0.10%
2021/11/19	3	55.93	2	55.60	55.50	1	2,957	0.03%
2021/11/18	25	57.56	9	58.60	57.30	16	2,801	0.57%
2021/11/17	5	55.50	27	55.99	56.10	-22	2,335	-0.94%
2021/11/16	2	53.55	1	53.60	53.60	1	2,031	0.05%
2021/11/15	0	0.00	7	52.64	53.50	-7	1,902	-0.37%
2021/11/12	1	50.30	0	0.00	50.30	1	1,780	0.06%
2021/11/10	2	50.20	0	0.00	50.50	2	1,758	0.11%
2021/11/09	2	49.65	2	49.90	49.70	0	1,743	0.00%
2021/11/08	1	50.40	0	0.00	50.00	1	1,708	0.06%
2021/11/05	3	50.20	0	0.00	50.00	3	1,711	0.18%
2021/11/04	4	50.30	5	50.20	50.30	-1	1,707	-0.06%
2021/11/02	5	51.40	0	0.00	50.40	5	1,821	0.27%
2021/11/01	8	51.48	0	0.00	51.90	8	1,836	0.44%
2021/10/28	3	50.60	0	0.00	50.80	3	1,693	0.18%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/18	1	50.40	0	0.00	50.40	1	2,520	0.04%
2021/10/14	2	50.60	0	0.00	50.30	2	2,564	0.08%
2021/10/12	0	0.00	4	50.40	50.70	-4	2,584	-0.15%
2021/10/07	0	0.00	22	50.50	50.30	-22	2,708	-0.81%
2021/10/06	1	49.60	0	0.00	49.65	1	2,729	0.04%
2021/10/01	2	50.00	0	0.00	49.85	2	2,756	0.07%
2021/09/29	0	0.00	2	50.30	50.80	-2	2,758	-0.07%
2021/09/13	5	50.72	0	0.00	50.70	5	3,006	0.17%
2021/09/07	2	51.50	0	0.00	51.10	2	3,036	0.07%
2021/09/03	0	0.00	1	52.10	51.90	-1	3,037	-0.03%
2021/08/31	2	51.70	0	0.00	52.00	2	3,017	0.07%
2021/08/27	0	0.00	1	51.90	52.10	-1	3,013	-0.03%
2021/08/26	2	52.10	0	0.00	51.60	2	3,027	0.07%
2021/08/25	0	0.00	3	51.70	51.80	-3	3,061	-0.10%
2021/08/23	2	50.30	0	0.00	50.70	2	3,057	0.07%
2021/08/17	5	49.21	0	0.00	49.05	5	3,072	0.16%
2021/08/13	2	51.50	1	51.50	50.80	1	3,050	0.03%
2021/08/10	4	52.58	12	52.70	52.50	-8	3,085	-0.26%
2021/08/09	13	53.75	0	0.00	53.40	13	3,103	0.42%
2021/08/06	9	59.20	0	0.00	59.20	9	3,071	0.29%
2021/08/05	2	59.85	10	60.00	59.90	-8	3,050	-0.26%
2021/08/03	0	0.00	10	59.40	59.10	-10	3,032	-0.33%
2021/08/02	5	60.20	1	60.50	60.50	4	2,965	0.13%
2021/07/30	15	61.77	7	62.17	61.50	8	2,886	0.28%
2021/07/29	3	61.77	2	64.30	60.40	1	2,757	0.04%
2021/07/28	0	0.00	3	60.00	60.00	-3	2,410	-0.12%
2021/07/27	2	58.45	0	0.00	58.40	2	2,344	0.09%
2021/07/26	0	0.00	1	59.90	59.70	-1	2,337	-0.04%
2021/07/23	1	58.00	10	58.10	58.10	-9	2,338	-0.38%
2021/07/22	10	56.10	1	55.90	56.20	9	2,326	0.39%
2021/07/20	0	0.00	15	56.63	56.40	-15	2,334	-0.64%
2021/07/16	8	58.06	0	0.00	58.00	8	2,427	0.33%
2021/07/15	0	0.00	10	58.80	58.40	-10	2,458	-0.41%
2021/07/14	21	58.58	3	59.03	59.50	18	2,481	0.73%
2021/07/13	0	0.00	8	57.19	57.40	-8	2,406	-0.33%
2021/07/12	0	0.00	1	56.70	56.70	-1	2,422	-0.04%
2021/07/09	0	0.00	4	56.40	56.60	-4	2,449	-0.16%
2021/07/08	4	57.65	1	57.30	57.50	3	2,510	0.12%
2021/07/07	2	57.30	0	0.00	57.00	2	2,518	0.08%
2021/07/01	2	56.00	10	56.20	56.00	-8	2,584	-0.31%
2021/06/30	10	56.80	2	57.00	57.00	8	2,601	0.31%
2021/06/29	0	0.00	2	56.00	55.50	-2	2,602	-0.08%
2021/06/28	1	56.40	2	56.00	56.70	-1	2,602	-0.04%
2021/06/25	0	0.00	1	55.50	55.20	-1	2,605	-0.04%
2021/06/24	2	55.30	4	54.88	54.70	-2	2,604	-0.08%
2021/06/21	2	52.75	5	52.76	52.10	-3	2,788	-0.11%
2021/06/18	4	53.78	7	53.27	54.10	-3	2,806	-0.11%
2021/06/17	8	53.09	0	0.00	53.20	8	2,939	0.27%
2021/06/16	5	53.42	0	0.00	53.30	5	3,098	0.16%
2021/06/15	5	52.68	0	0.00	52.80	5	3,198	0.16%
2021/06/11	4	52.80	1	52.80	52.70	3	3,238	0.09%
2021/06/10	1	52.20	0	0.00	52.20	1	3,295	0.03%
2021/06/09	0	0.00	1	52.10	51.60	-1	3,380	-0.03%
2021/06/08	0	0.00	1	51.90	51.80	-1	3,476	-0.03%
2021/06/01	0	0.00	2	53.70	53.80	-2	3,856	-0.05%
2021/05/28	0	0.00	2	52.90	53.20	-2	3,953	-0.05%
2021/05/25	0	0.00	41	52.50	52.80	-41	4,305	-0.95%
2021/05/24	3	50.57	10	51.00	51.40	-7	4,431	-0.16%
2021/05/20	0	0.00	1	51.30	50.50	-1	4,730	-0.02%
2021/05/19	2	50.35	1	50.50	50.20	1	4,839	0.02%
2021/05/18	51	51.11	1	51.40	51.50	50	5,028	0.99%
2021/05/17	1	48.85	0	0.00	50.50	1	5,222	0.02%
2021/05/12	3	50.20	0	0.00	50.50	3	5,974	0.05%
2021/05/11	1	53.40	0	0.00	53.40	1	6,523	0.02%
2021/05/05	0	0.00	1	57.90	56.60	-1	7,444	-0.01%
2021/05/04	3	56.50	1	56.70	56.50	2	7,753	0.03%
2021/04/29	0	0.00	10	60.90	60.90	-10	7,962	-0.13%
2021/04/28	3	60.00	0	0.00	60.00	3	8,044	0.04%
2021/04/27	0	0.00	1	59.90	59.40	-1	8,246	-0.01%
2021/04/26	10	59.90	0	0.00	59.90	10	8,506	0.12%
2021/04/23	0	0.00	3	58.87	59.50	-3	8,950	-0.03%
2021/04/22	0	0.00	2	61.20	59.50	-2	9,136	-0.02%
2021/04/21	4	61.75	0	0.00	61.60	4	9,541	0.04%
2021/04/20	0	0.00	2	62.75	62.80	-2	9,662	-0.02%
2021/04/15	1	61.50	1	61.50	61.80	0	9,705	0.00%
2021/04/14	4	59.68	1	60.00	60.00	3	9,741	0.03%
2021/04/12	2	61.95	0	0.00	61.50	2	9,769	0.02%
2021/04/09	2	62.20	0	0.00	62.10	2	9,773	0.02%
2021/04/07	17	62.09	15	62.80	62.80	2	9,847	0.02%
2021/04/01	11	62.41	0	0.00	62.30	11	9,866	0.11%
2021/03/30	1	64.00	0	0.00	64.00	1	9,797	0.01%
2021/03/29	0	0.00	1	62.50	62.80	-1	9,781	-0.01%
2021/03/26	1	62.00	1	62.30	62.40	0	9,785	0.00%
2021/03/25	2	61.00	10	62.40	61.10	-8	9,767	-0.08%
2021/03/24	5	63.20	5	62.90	63.40	0	9,730	0.00%
2021/03/23	8	63.80	0	0.00	63.70	8	9,775	0.08%
2021/03/22	26	64.94	0	0.00	64.80	26	9,745	0.27%
2021/03/19	0	0.00	1	65.60	65.80	-1	9,687	-0.01%
2021/03/18	0	0.00	5	64.70	64.80	-5	9,600	-0.05%
2021/03/17	5	63.50	0	0.00	63.40	5	9,543	0.05%
2021/03/15	1	63.50	0	0.00	64.10	1	9,611	0.01%
2021/03/11	1	63.80	12	64.33	65.70	-11	9,602	-0.11%
2021/03/10	7	64.24	3	64.10	64.20	4	9,550	0.04%
2021/03/09	2	60.50	3	60.73	61.90	-1	9,537	-0.01%
2021/03/08	4	60.88	0	0.00	61.40	4	9,758	0.04%
2021/03/05	1	60.60	3	60.47	60.70	-2	9,768	-0.02%
2021/03/04	0	0.00	11	60.86	60.30	-11	9,779	-0.11%
2021/03/03	11	60.84	1	61.00	61.00	10	9,755	0.10%
2021/03/02	1	62.20	1	60.90	60.50	0	9,771	0.00%
2021/02/26	4	62.18	5	63.30	61.00	-1	9,731	-0.01%
2021/02/24	0	0.00	1	65.20	65.00	-1	9,547	-0.01%
2021/02/23	7	62.94	10	63.75	63.10	-3	9,452	-0.03%
2021/02/22	12	65.04	15	65.57	64.80	-3	9,440	-0.03%
2021/02/19	16	65.13	15	65.49	65.40	1	9,336	0.01%
2021/02/18	2	63.65	1	64.70	64.20	1	9,277	0.01%
2021/02/17	2	64.00	18	64.54	64.90	-16	9,156	-0.17%
2021/02/05	7	60.94	36	62.08	60.80	-29	8,941	-0.32%
2021/02/04	1	60.20	3	59.67	60.30	-2	8,638	-0.02%
2021/02/03	1	58.70	6	59.63	58.90	-5	8,623	-0.06%
2021/02/02	10	58.70	24	59.30	59.90	-14	8,293	-0.17%
2021/02/01	11	57.17	9	57.00	57.90	2	7,781	0.03%
2021/01/29	2	55.40	7	55.60	55.70	-5	7,690	-0.07%
2021/01/28	1	55.90	9	55.72	56.00	-8	7,533	-0.11%
2021/01/27	0	0.00	15	54.20	54.50	-15	7,387	-0.20%
2021/01/26	5	55.04	1	53.70	53.90	4	7,305	0.05%
2021/01/25	0	0.00	41	55.16	55.80	-41	7,138	-0.57%
2021/01/22	4	54.28	2	54.75	54.30	2	7,269	0.03%
2021/01/21	8	52.93	10	53.68	53.90	-2	7,174	-0.03%
2021/01/20	3	53.00	7	53.07	53.50	-4	7,055	-0.06%
2021/01/19	0	0.00	7	54.57	54.50	-7	6,859	-0.10%
2021/01/18	4	54.35	11	54.35	54.20	-7	6,599	-0.11%
2021/01/15	1	51.20	6	51.75	52.40	-5	6,168	-0.08%
2021/01/14	7	52.19	3	52.37	52.30	4	6,031	0.07%
2021/01/13	0	0.00	4	49.08	49.15	-4	5,572	-0.07%
2021/01/12	1	47.50	1	47.60	47.80	0	5,425	0.00%
2021/01/07	0	0.00	1	48.70	48.70	-1	5,446	-0.02%
2021/01/06	7	48.16	2	48.50	47.50	5	5,412	0.09%
2021/01/05	0	0.00	10	48.75	49.00	-10	5,344	-0.19%
2021/01/04	0	0.00	2	48.98	49.00	-2	5,346	-0.04%
2020/12/30	2	49.15	16	48.95	49.00	-14	5,348	-0.26%
2020/12/29	0	0.00	19	48.00	48.40	-19	5,288	-0.36%
2020/12/28	5	47.05	5	47.20	47.15	0	5,226	0.00%
2020/12/25	4	47.19	0	0.00	46.90	4	5,213	0.08%
2020/12/24	11	47.27	0	0.00	47.10	11	5,212	0.21%
2020/12/22	0	0.00	1	47.50	46.80	-1	5,254	-0.02%
2020/12/21	0	0.00	2	47.70	47.75	-2	5,272	-0.04%
2020/12/18	10	49.55	0	0.00	48.55	10	5,259	0.19%
2020/12/17	3	48.97	8	49.02	49.15	-5	5,210	-0.10%
2020/12/16	2	48.50	1	48.50	48.50	1	5,207	0.02%
2020/12/15	5	48.58	1	49.40	47.85	4	5,235	0.08%
2020/12/14	4	49.18	3	48.95	48.50	1	5,193	0.02%
2020/12/11	0	0.00	3	48.45	48.50	-3	5,192	-0.06%
2020/12/10	11	47.89	14	48.14	47.95	-3	5,300	-0.06%
2020/12/09	18	48.98	1	49.10	48.75	17	5,271	0.32%
2020/12/08	1	49.00	0	0.00	48.85	1	5,257	0.02%
2020/12/07	0	0.00	3	49.20	49.00	-3	5,276	-0.06%
2020/12/03	11	48.86	3	49.10	49.00	8	5,292	0.15%
2020/12/02	1	48.80	4	48.84	48.80	-3	5,298	-0.06%
2020/12/01	1	46.80	3	46.35	46.70	-2	5,159	-0.04%
2020/11/30	7	47.06	10	46.83	46.70	-3	5,194	-0.06%
2020/11/27	5	47.05	0	0.00	47.15	5	5,235	0.10%
2020/11/26	5	46.81	5	46.80	46.95	0	5,295	0.00%
2020/11/25	0	0.00	1	47.35	47.25	-1	5,295	-0.02%
2020/11/24	1	47.75	3	47.15	47.15	-2	5,339	-0.04%
2020/11/23	3	48.15	0	0.00	48.10	3	5,487	0.05%
2020/11/20	1	47.80	0	0.00	47.85	1	5,969	0.02%
2020/11/19	0	0.00	4	48.15	48.00	-4	6,280	-0.06%
2020/11/18	14	46.99	1	46.90	47.15	13	6,249	0.21%
2020/11/17	0	0.00	4	47.28	47.05	-4	6,220	-0.06%
2020/11/16	3	47.70	4	47.69	47.60	-1	6,230	-0.02%
2020/11/13	1	46.70	1	47.00	47.05	0	6,161	0.00%
2020/11/12	1	46.85	0	0.00	46.75	1	6,162	0.02%
2020/11/11	1	47.05	0	0.00	46.95	1	6,126	0.02%
2020/11/10	5	46.83	10	46.75	46.85	-5	5,999	-0.08%
2020/11/09	3	46.92	9	46.92	46.80	-6	5,921	-0.10%
2020/11/06	17	47.10	1	47.70	47.15	16	5,840	0.27%
2020/11/05	1	45.90	18	46.09	46.65	-17	5,665	-0.30%
2020/11/04	1	46.10	13	45.35	45.45	-12	5,552	-0.22%
2020/11/03	0	0.00	1	45.60	45.70	-1	5,484	-0.02%
2020/11/02	2	45.20	1	45.25	45.25	1	5,409	0.02%
2020/10/30	1	45.05	5	44.80	44.40	-4	5,310	-0.08%
2020/10/29	5	42.70	5	43.10	43.65	0	5,029	0.00%
2020/10/28	0	0.00	14	43.45	43.45	-14	5,112	-0.27%
2020/10/26	0	0.00	5	44.70	44.65	-5	5,205	-0.10%
2020/10/22	2	44.50	21	44.99	44.70	-19	5,215	-0.36%
2020/10/20	0	0.00	5	44.25	44.25	-5	5,212	-0.10%
2020/10/16	15	44.65	6	44.00	44.05	9	5,293	0.17%
2020/10/15	13	45.22	21	45.26	45.00	-8	5,344	-0.15%
2020/10/13	0	0.00	6	44.10	44.05	-6	5,530	-0.11%
2020/10/12	4	44.18	0	0.00	44.00	4	5,589	0.07%
2020/10/08	5	44.35	5	44.46	44.25	0	5,594	0.00%
2020/10/07	14	44.00	0	0.00	43.85	14	5,633	0.25%
2020/10/06	12	43.95	25	43.77	43.90	-13	5,709	-0.23%
2020/10/05	12	43.08	0	0.00	43.00	12	5,753	0.21%
2020/09/29	1	42.30	0	0.00	42.65	1	5,923	0.02%
2020/09/25	30	41.27	11	41.83	42.00	19	6,222	0.31%
2020/09/23	10	43.00	1	43.00	43.10	9	6,195	0.15%
2020/09/22	1	43.90	16	43.76	43.40	-15	6,191	-0.24%
2020/09/21	17	43.47	0	0.00	43.00	17	6,186	0.27%
2020/09/17	4	44.41	0	0.00	44.60	4	6,310	0.06%
2020/09/16	2	44.83	0	0.00	44.60	2	6,286	0.03%
2020/09/15	1	45.00	6	45.38	45.40	-5	6,253	-0.08%
2020/09/14	0	0.00	1	44.10	44.05	-1	6,179	-0.02%
2020/09/11	3	43.08	12	43.23	42.85	-9	6,184	-0.15%
2020/09/10	11	43.21	0	0.00	43.65	11	6,151	0.18%
2020/09/09	1	44.10	1	44.00	43.40	0	6,100	0.00%
2020/09/08	10	43.44	21	43.08	43.15	-11	6,056	-0.18%
2020/09/07	21	44.72	13	44.00	43.80	8	5,985	0.13%
2020/09/04	1	44.25	3	44.02	44.00	-2	5,950	-0.03%
2020/09/03	1	43.35	3	43.13	42.50	-2	5,931	-0.03%
2020/09/02	17	43.18	5	43.44	42.90	12	5,994	0.20%
2020/09/01	4	43.93	8	43.80	43.90	-4	5,970	-0.07%
2020/08/31	13	44.95	11	45.60	44.70	2	5,915	0.03%
2020/08/28	0	0.00	7	46.34	45.85	-7	5,923	-0.12%
2020/08/27	10	46.65	12	46.93	46.40	-2	5,964	-0.03%
2020/08/26	43	46.57	25	46.82	46.55	18	5,783	0.31%
2020/08/25	17	44.28	48	44.49	45.00	-31	5,292	-0.59%
2020/08/24	5	41.90	6	41.83	42.45	-1	4,943	-0.02%
2020/08/21	6	39.85	3	39.87	40.00	3	4,879	0.06%
2020/08/20	1	38.50	2	38.90	39.35	-1	4,855	-0.02%
2020/08/19	1	41.00	5	40.80	40.60	-4	4,778	-0.08%
2020/08/18	0	0.00	5	41.00	40.95	-5	4,762	-0.10%
2020/08/13	0	0.00	1	41.25	41.35	-1	4,785	-0.02%
2020/08/12	3	41.10	6	41.15	41.25	-3	4,800	-0.06%
2020/08/10	19	42.81	0	0.00	42.20	19	4,800	0.40%
2020/08/07	1	42.15	1	42.35	42.25	0	4,820	0.00%
2020/08/06	0	0.00	1	41.85	41.90	-1	4,902	-0.02%
2020/08/05	1	42.20	0	0.00	42.15	1	4,965	0.02%
2020/08/04	1	42.05	1	42.30	42.30	0	4,934	0.00%
2020/08/03	17	42.25	15	41.57	41.50	2	4,939	0.04%
2020/07/31	1	41.75	15	41.44	41.85	-14	4,860	-0.29%
2020/07/30	20	41.51	10	41.60	41.75	10	4,821	0.21%
2020/07/29	11	40.41	1	40.60	40.35	10	4,748	0.21%
2020/07/28	1	40.90	0	0.00	40.15	1	4,759	0.02%
2020/07/27	1	41.00	0	0.00	40.85	1	4,806	0.02%
2020/07/24	12	42.03	13	41.97	41.70	-1	4,789	-0.02%
2020/07/23	11	43.02	0	0.00	43.00	11	4,732	0.23%
2020/07/22	12	42.38	5	43.65	43.65	7	4,701	0.15%
2020/07/21	0	0.00	2	42.60	42.50	-2	4,640	-0.04%
2020/07/20	1	43.05	0	0.00	42.95	1	4,574	0.02%
2020/07/17	7	46.64	0	0.00	46.30	7	4,432	0.16%
2020/07/16	10	46.00	6	46.00	46.00	4	4,292	0.09%
2020/07/14	5	45.60	3	45.80	45.60	2	4,313	0.05%
2020/07/13	14	46.09	10	45.78	45.90	4	4,271	0.09%
2020/07/10	2	46.75	2	47.40	46.55	0	4,210	0.00%
2020/07/09	2	48.18	5	48.32	47.85	-3	4,137	-0.07%
2020/07/08	3	47.30	0	0.00	47.35	3	4,053	0.07%
2020/07/07	20	48.31	3	47.70	47.70	17	3,978	0.43%
2020/07/06	11	48.83	3	49.20	48.75	8	3,839	0.21%
2020/07/03	1	48.85	5	49.00	48.60	-4	3,754	-0.11%
2020/07/01	1	48.40	5	48.47	48.50	-4	3,760	-0.11%
2020/06/30	2	47.05	0	0.00	47.90	2	3,753	0.05%
2020/06/29	16	46.85	20	46.35	46.15	-4	3,738	-0.11%
2020/06/24	16	48.21	1	47.85	47.75	15	3,646	0.41%
2020/06/23	1	49.20	0	0.00	49.40	1	3,540	0.03%
2020/06/22	1	48.95	2	49.43	49.20	-1	3,532	-0.03%
2020/06/19	1	50.80	4	50.20	49.95	-3	3,536	-0.08%
2020/06/18	1	49.15	3	50.13	50.90	-2	3,480	-0.06%
2020/06/17	1	48.70	8	48.95	48.80	-7	3,430	-0.20%
2020/06/16	8	48.86	0	0.00	49.00	8	3,443	0.23%
2020/06/15	10	48.48	6	48.90	48.05	4	3,481	0.11%
2020/06/12	2	49.15	2	48.85	49.10	0	3,496	0.00%
2020/06/11	8	50.38	7	49.95	49.20	1	3,480	0.03%
2020/06/10	5	52.04	14	52.59	52.10	-9	3,405	-0.26%
2020/06/09	3	51.27	14	51.24	51.30	-11	3,344	-0.33%
2020/06/08	20	49.29	4	48.75	49.50	16	3,269	0.49%
2020/06/05	2	49.55	0	0.00	49.55	2	3,237	0.06%
2020/06/04	1	49.35	2	49.80	49.40	-1	3,243	-0.03%
2020/06/03	9	50.11	6	50.00	50.00	3	3,227	0.09%
2020/06/02	0	0.00	3	48.28	48.40	-3	3,117	-0.10%
2020/06/01	4	46.70	5	47.32	47.50	-1	3,088	-0.03%
2020/05/29	1	47.20	0	0.00	46.35	1	3,079	0.03%
2020/05/28	0	0.00	9	47.54	47.35	-9	3,094	-0.29%
2020/05/27	5	46.90	0	0.00	46.90	5	3,085	0.16%
2020/05/26	5	46.76	10	46.75	46.75	-5	3,115	-0.16%
2020/05/25	1	45.85	5	45.55	46.50	-4	3,166	-0.13%
2020/05/22	6	46.44	0	0.00	46.30	6	3,197	0.19%
2020/05/21	0	0.00	4	46.95	46.80	-4	3,196	-0.13%
2020/05/20	3	46.33	0	0.00	46.90	3	3,181	0.09%
2020/05/19	5	46.82	0	0.00	46.50	5	3,183	0.16%
2020/05/18	6	47.18	1	47.05	47.00	5	3,246	0.15%
2020/05/15	1	47.10	11	47.85	47.95	-10	3,274	-0.31%
2020/05/14	11	48.57	0	0.00	47.80	11	3,272	0.34%
2020/05/13	3	49.78	2	49.80	50.40	1	3,215	0.03%
2020/05/12	0	0.00	10	48.76	49.65	-10	3,169	-0.32%
2020/05/11	4	47.83	5	47.90	48.00	-1	3,115	-0.03%
2020/05/08	1	47.95	6	47.77	47.65	-5	3,110	-0.16%
2020/05/07	8	46.79	5	47.35	47.75	3	3,094	0.10%
2020/05/06	1	46.50	0	0.00	46.35	1	3,107	0.03%
2020/05/05	5	46.00	0	0.00	46.00	5	3,148	0.16%
2020/05/04	1	45.60	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.85	0	0.00	47.10	1	3,151	0.03%
2020/04/29	0	0.00	18	48.09	47.80	-18	3,149	-0.57%
2020/04/28	8	47.63	0	0.00	47.80	8	3,161	0.25%
2020/04/24	0	0.00	1	46.60	46.60	-1	3,258	-0.03%
2020/04/23	3	47.00	0	0.00	46.85	3	3,272	0.09%
2020/04/22	0	0.00	1	47.10	47.10	-1	3,271	-0.03%
2020/04/21	5	46.15	2	47.25	46.10	3	3,275	0.09%
2020/04/20	1	48.40	13	47.40	48.20	-12	3,253	-0.37%
2020/04/17	16	47.42	6	47.83	47.75	10	3,221	0.31%
2020/04/16	2	45.35	16	45.64	46.05	-14	3,149	-0.44%
2020/04/15	13	44.76	0	0.00	44.45	13	3,145	0.41%
2020/04/14	0	0.00	1	44.00	44.00	-1	3,159	-0.03%
2020/04/13	0	0.00	2	43.45	43.15	-2	3,170	-0.06%
2020/04/10	14	43.94	0	0.00	43.80	14	3,188	0.44%
2020/04/09	0	0.00	2	43.63	44.25	-2	3,222	-0.06%
2020/04/08	2	43.40	30	43.25	43.45	-28	3,221	-0.87%
2020/04/07	1	42.20	2	42.20	42.40	-1	3,174	-0.03%
2020/04/06	4	40.40	0	0.00	40.40	4	3,131	0.13%
2020/04/01	0	0.00	8	39.69	40.00	-8	3,106	-0.26%
2020/03/31	1	39.50	0	0.00	38.60	1	3,078	0.03%
2020/03/30	1	38.25	0	0.00	38.60	1	3,049	0.03%
2020/03/27	5	39.20	4	39.30	38.70	1	3,043	0.03%
2020/03/26	10	38.88	0	0.00	38.65	10	3,014	0.33%
2020/03/25	0	0.00	2	39.25	39.40	-2	3,008	-0.07%
2020/03/24	3	36.55	1	36.95	36.50	2	2,964	0.07%
2020/03/23	5	35.15	14	35.21	35.10	-9	2,947	-0.31%
2020/03/20	1	35.85	5	36.40	36.55	-4	2,945	-0.14%
2020/03/19	15	34.03	70	34.53	34.00	-55	2,929	-1.88%
2020/03/18	32	39.11	0	0.00	37.75	32	2,896	1.10%
2020/03/16	2	41.50	2	41.65	40.00	0	2,936	0.00%
2020/03/13	0	0.00	1	39.50	41.00	-1	2,914	-0.03%
2020/03/12	1	45.35	1	43.20	42.95	0	2,885	0.00%
2020/03/11	1	46.70	2	47.08	46.70	-1	2,843	-0.04%
2020/03/10	33	45.03	0	0.00	46.10	33	2,833	1.16%
2020/03/09	15	46.02	5	45.88	45.30	10	2,855	0.35%
2020/03/06	7	48.41	0	0.00	48.30	7	2,814	0.25%
2020/03/05	0	0.00	1	49.40	49.15	-1	2,852	-0.04%
2020/03/04	1	48.35	2	48.55	48.35	-1	2,891	-0.03%
2020/03/03	14	49.46	0	0.00	49.00	14	2,901	0.48%
2020/03/02	1	48.85	0	0.00	48.50	1	2,884	0.03%
2020/02/27	1	49.80	1	50.10	48.95	0	2,867	0.00%
2020/02/26	31	50.43	0	0.00	50.10	31	2,879	1.08%
2020/02/25	2	50.80	0	0.00	51.00	2	2,863	0.07%
2020/02/24	3	51.97	1	52.00	51.80	2	2,903	0.07%
2020/02/21	1	53.00	3	53.30	52.90	-2	2,933	-0.07%
2020/02/20	1	53.30	0	0.00	53.20	1	2,964	0.03%
2020/02/19	2	53.65	3	54.17	53.50	-1	2,975	-0.03%
2020/02/18	1	53.20	1	52.50	52.30	0	2,953	0.00%
2020/02/17	4	53.38	0	0.00	53.50	4	3,061	0.13%
2020/02/14	2	53.20	0	0.00	53.20	2	3,177	0.06%
2020/02/13	2	53.50	0	0.00	53.20	2	3,287	0.06%
2020/02/12	11	52.62	0	0.00	52.80	11	3,369	0.33%
2020/02/10	0	0.00	2	51.25	51.20	-2	3,575	-0.06%
2020/02/06	6	52.43	5	52.44	52.80	1	4,146	0.02%
2020/02/05	1	52.20	0	0.00	52.10	1	4,369	0.02%
2020/02/04	0	0.00	5	51.10	52.10	-5	4,586	-0.11%
2020/02/03	5	49.51	4	49.58	51.00	1	4,680	0.02%
2020/01/31	2	53.20	3	52.83	53.00	-1	4,735	-0.02%
2020/01/30	2	53.60	103	53.22	53.20	-101	5,243	-1.93%	大賣/鉅額交易
2020/01/20	6	59.25	1	59.20	59.10	5	5,266	0.09%
2020/01/16	1	59.60	0	0.00	59.40	1	5,400	0.02%
2020/01/15	6	59.90	3	60.20	59.80	3	5,465	0.05%
2020/01/14	18	60.58	24	60.57	60.70	-6	5,703	-0.11%
2020/01/13	3	60.20	0	0.00	60.30	3	5,772	0.05%
2020/01/10	2	59.95	3	60.00	59.60	-1	5,861	-0.02%
2020/01/09	11	60.10	1	60.50	59.70	10	5,932	0.17%
2020/01/08	0	0.00	52	59.81	59.70	-52	6,020	-0.86%
2020/01/06	7	62.36	1	62.30	62.10	6	6,167	0.10%
2020/01/03	2	64.40	2	64.90	63.70	0	6,200	0.00%
2020/01/02	1	63.40	3	64.20	64.10	-2	6,331	-0.03%
2019/12/31	0	0.00	3	63.10	63.40	-3	6,429	-0.05%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/27	1	63.50	0	0.00	63.20	1	6,869	0.01%
2019/12/26	4	63.25	1	63.20	63.10	3	7,063	0.04%
2019/12/25	2	62.45	0	0.00	62.60	2	7,195	0.03%
2019/12/24	2	62.40	1	62.40	62.30	1	7,296	0.01%
2019/12/20	1	62.80	0	0.00	62.60	1	7,369	0.01%
2019/12/19	0	0.00	1	62.50	62.50	-1	7,607	-0.01%
2019/12/18	2	62.50	3	63.00	62.40	-1	7,631	-0.01%
2019/12/13	6	62.17	2	62.40	61.90	4	7,714	0.05%
2019/12/12	1	63.10	1	63.80	62.90	0	7,743	0.00%
2019/12/11	2	63.85	6	63.87	63.30	-4	7,751	-0.05%
2019/12/10	5	63.44	1	63.30	63.50	4	7,871	0.05%
2019/12/09	50	63.40	1	63.40	63.40	49	8,005	0.61%
2019/12/06	3	62.60	4	62.80	62.50	-1	8,147	-0.01%
2019/12/05	4	63.45	2	63.30	63.30	2	8,208	0.02%
2019/12/04	39	62.72	5	62.44	62.70	34	8,454	0.40%
2019/12/03	58	62.01	1	61.90	61.70	57	8,485	0.67%
2019/12/02	2	61.10	3	61.57	61.20	-1	8,479	-0.01%
2019/11/29	4	63.10	2	63.20	62.50	2	8,447	0.02%
2019/11/28	3	64.17	1	64.30	63.80	2	8,477	0.02%
2019/11/27	1	63.90	0	0.00	64.00	1	8,499	0.01%
2019/11/26	1	64.50	0	0.00	64.10	1	8,509	0.01%
2019/11/25	2	63.70	2	64.20	63.70	0	8,510	0.00%
2019/11/22	4	64.43	5	63.96	63.90	-1	8,547	-0.01%
2019/11/21	7	64.17	0	0.00	64.30	7	8,765	0.08%
2019/11/20	2	65.30	2	65.80	65.30	0	8,814	0.00%
2019/11/19	28	66.61	15	67.08	66.00	13	9,166	0.14%
2019/11/18	1	66.60	2	66.50	66.70	-1	9,281	-0.01%
2019/11/15	3	66.60	7	66.83	66.40	-4	9,341	-0.04%
2019/11/14	16	67.88	13	67.22	67.10	3	9,384	0.03%
2019/11/13	14	65.54	16	66.80	66.90	-2	9,347	-0.02%
2019/11/12	13	65.18	6	65.67	65.90	7	9,479	0.07%
2019/11/11	5	64.80	3	65.47	64.00	2	9,646	0.02%
2019/11/08	1	66.40	6	66.80	66.90	-5	9,641	-0.05%
2019/11/07	16	66.39	14	66.42	66.30	2	9,805	0.02%
2019/11/06	16	66.91	20	67.31	66.60	-4	9,818	-0.04%
2019/11/05	19	66.69	10	67.02	66.50	9	9,702	0.09%
2019/11/04	8	65.36	19	65.62	65.60	-11	9,686	-0.11%
2019/11/01	24	64.06	9	64.10	63.90	15	9,845	0.15%
2019/10/31	2	64.55	5	64.84	65.00	-3	10,188	-0.03%
2019/10/30	23	64.01	10	64.00	63.90	13	10,575	0.12%
2019/10/29	65	65.50	48	65.28	64.60	17	10,517	0.16%
2019/10/28	5	64.72	3	64.90	64.40	2	10,022	0.02%
2019/10/25	2	64.35	3	64.60	64.20	-1	9,933	-0.01%
2019/10/24	5	63.86	5	63.86	64.00	0	9,892	0.00%
2019/10/23	4	62.90	2	62.70	62.70	2	9,849	0.02%
2019/10/22	27	63.62	20	64.07	63.10	7	9,833	0.07%
2019/10/21	1	63.70	2	63.85	64.30	-1	9,599	-0.01%
2019/10/18	2	63.15	15	63.91	63.40	-13	9,584	-0.14%
2019/10/17	4	63.35	3	63.27	63.30	1	9,579	0.01%
2019/10/16	1	63.30	3	62.87	63.30	-2	9,571	-0.02%
2019/10/15	2	63.05	2	63.50	62.30	0	9,508	0.00%
2019/10/14	15	62.48	0	0.00	62.30	15	9,441	0.16%
2019/10/08	8	62.83	2	64.35	62.60	6	9,464	0.06%
2019/10/07	1	63.10	7	63.76	63.70	-6	9,548	-0.06%
2019/10/04	12	62.61	19	63.67	62.50	-7	9,463	-0.07%
2019/10/03	8	63.43	16	63.09	63.60	-8	9,263	-0.09%
2019/10/02	6	62.37	12	62.32	62.50	-6	9,151	-0.07%
2019/10/01	8	61.46	14	61.24	61.00	-6	8,990	-0.07%
2019/09/27	16	59.14	17	59.29	59.10	-1	8,875	-0.01%
2019/09/25	11	60.90	5	60.90	61.00	6	8,887	0.07%
2019/09/24	11	62.39	3	62.87	61.50	8	9,042	0.09%
2019/09/20	3	61.03	3	60.87	61.20	0	8,840	0.00%
2019/09/19	4	60.48	1	61.40	60.30	3	8,815	0.03%
2019/09/18	2	61.10	0	0.00	61.10	2	8,834	0.02%
2019/09/17	1	61.90	0	0.00	61.00	1	8,793	0.01%
2019/09/16	3	61.80	0	0.00	61.30	3	8,788	0.03%
2019/09/12	19	62.59	13	62.42	62.40	6	8,809	0.07%
2019/09/11	14	61.61	15	61.77	61.80	-1	8,800	-0.01%
2019/09/10	4	61.23	72	61.10	61.80	-68	8,753	-0.78%
2019/09/09	20	60.60	3	60.73	60.30	17	8,612	0.20%
2019/09/06	13	60.95	16	61.38	59.80	-3	8,539	-0.04%
2019/09/05	6	59.65	3	60.10	59.70	3	8,305	0.04%
2019/09/04	1	58.90	1	58.90	59.20	0	8,278	0.00%
2019/09/03	2	58.65	0	0.00	58.80	2	8,340	0.02%
2019/09/02	2	59.60	1	59.30	59.10	1	8,384	0.01%
2019/08/30	0	0.00	3	59.03	59.10	-3	8,349	-0.04%
2019/08/29	1	58.10	1	58.40	58.00	0	8,373	0.00%
2019/08/28	1	57.70	1	57.80	57.80	0	8,474	0.00%
2019/08/27	1	57.70	3	57.97	57.50	-2	8,496	-0.02%
2019/08/26	36	58.38	1	57.70	56.70	35	8,490	0.41%
2019/08/23	5	61.20	0	0.00	61.20	5	8,348	0.06%
2019/08/22	10	62.78	9	63.47	62.20	1	8,279	0.01%
2019/08/21	3	61.60	8	61.79	61.80	-5	7,926	-0.06%
2019/08/20	2	60.65	15	60.74	60.20	-13	7,874	-0.17%
2019/08/19	10	60.46	5	60.70	60.70	5	7,874	0.06%
2019/08/16	2	59.60	2	59.50	59.30	0	7,800	0.00%
2019/08/15	25	59.83	7	59.99	59.00	18	7,687	0.23%
2019/08/14	8	61.48	25	62.07	62.20	-17	7,419	-0.23%
2019/08/13	14	59.62	13	60.75	59.70	1	7,159	0.01%
2019/08/12	23	60.62	12	60.56	60.00	11	7,064	0.16%
2019/08/08	13	58.95	8	59.28	58.70	5	6,838	0.07%
2019/08/07	10	58.75	2	58.40	58.40	8	6,678	0.12%
2019/08/06	2	58.30	11	58.24	60.40	-9	6,522	-0.14%
2019/08/05	41	59.79	11	61.30	58.60	30	6,359	0.47%
2019/08/02	58	59.08	36	59.60	59.90	22	6,038	0.36%
2019/08/01	5	56.34	21	57.75	58.80	-16	5,477	-0.29%
2019/07/31	3	53.40	6	53.13	53.50	-3	5,012	-0.06%
2019/07/30	4	51.88	0	0.00	51.90	4	4,981	0.08%
2019/07/29	3	53.60	0	0.00	53.40	3	5,016	0.06%
2019/07/26	2	53.40	0	0.00	53.30	2	5,047	0.04%
2019/07/25	1	52.80	1	53.70	53.80	0	5,065	0.00%
2019/07/24	3	52.20	2	53.25	52.90	1	5,037	0.02%
2019/07/23	2	51.80	0	0.00	51.70	2	5,134	0.04%
2019/07/19	9	53.31	8	53.43	53.50	1	5,151	0.02%
2019/07/17	12	54.70	0	0.00	55.10	12	5,077	0.24%
2019/07/15	11	56.15	0	0.00	55.70	11	4,967	0.22%
2019/07/12	3	56.03	1	55.80	56.20	2	4,950	0.04%
2019/07/11	8	56.94	8	57.19	56.80	0	4,848	0.00%
2019/07/10	1	55.40	0	0.00	55.50	1	4,634	0.02%
2019/07/08	5	56.00	0	0.00	55.40	5	4,791	0.10%
2019/07/03	4	54.80	0	0.00	54.50	4	5,013	0.08%
2019/07/01	3	56.20	13	56.58	56.50	-10	5,152	-0.19%
2019/06/28	2	55.30	20	55.50	54.10	-18	5,017	-0.36%
2019/06/27	0	0.00	3	55.17	55.00	-3	5,004	-0.06%
2019/06/26	2	54.10	0	0.00	54.10	2	5,080	0.04%
2019/06/25	41	54.79	0	0.00	54.40	41	5,124	0.80%
2019/06/24	1	55.00	0	0.00	55.70	1	5,088	0.02%
2019/06/21	2	55.60	21	56.15	55.00	-19	5,125	-0.37%
2019/06/20	9	55.60	4	56.00	55.60	5	5,133	0.10%
2019/06/19	2	55.15	3	55.47	56.30	-1	5,108	-0.02%
2019/06/18	2	53.00	4	52.60	52.50	-2	4,982	-0.04%
2019/06/17	4	51.58	3	52.43	51.60	1	4,948	0.02%
2019/06/13	1	51.40	0	0.00	51.40	1	4,970	0.02%
2019/06/12	3	52.47	9	52.33	52.00	-6	4,986	-0.12%
2019/06/11	1	51.50	0	0.00	51.60	1	5,001	0.02%
2019/06/10	1	49.30	5	50.46	51.00	-4	4,974	-0.08%
2019/06/05	8	49.88	10	50.60	49.50	-2	5,133	-0.04%
2019/06/04	0	0.00	2	49.75	49.00	-2	5,069	-0.04%
2019/06/03	1	47.90	0	0.00	48.35	1	4,984	0.02%
2019/05/31	7	48.10	0	0.00	48.25	7	5,001	0.14%
2019/05/30	10	47.95	0	0.00	48.20	10	5,046	0.20%
2019/05/28	0	0.00	1	46.90	46.90	-1	5,004	-0.02%
2019/05/27	2	45.45	4	46.69	47.05	-2	5,015	-0.04%
2019/05/23	0	0.00	1	50.00	50.20	-1	4,901	-0.02%
2019/05/21	1	51.40	1	51.80	52.90	0	5,056	0.00%
2019/05/17	2	52.40	2	53.30	51.80	0	5,326	0.00%
2019/05/16	2	54.45	0	0.00	54.30	2	5,374	0.04%
2019/05/15	3	54.87	0	0.00	55.40	3	5,567	0.05%
2019/05/14	1	55.60	1	54.90	55.30	0	5,622	0.00%
2019/05/13	2	55.70	0	0.00	55.30	2	5,616	0.04%
2019/05/10	13	57.92	0	0.00	58.00	13	5,551	0.23%
2019/05/09	1	59.70	0	0.00	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	2	62.15	4	62.88	62.00	-2	5,413	-0.04%
2019/05/06	2	59.20	1	60.00	60.60	1	5,394	0.02%
2019/05/03	4	61.95	0	0.00	62.00	4	5,322	0.08%
2019/05/02	1	62.00	0	0.00	62.60	1	5,275	0.02%
2019/04/30	0	0.00	1	62.40	63.20	-1	5,230	-0.02%
2019/04/29	5	63.40	0	0.00	61.40	5	5,210	0.10%
2019/04/26	2	68.50	0	0.00	68.20	2	5,073	0.04%
2019/04/25	0	0.00	2	69.30	69.60	-2	5,137	-0.04%
2019/04/24	1	67.90	1	68.50	68.10	0	5,129	0.00%
2019/04/23	1	67.00	1	65.80	66.00	0	5,089	0.00%
2019/04/22	0	0.00	3	67.30	67.40	-3	5,075	-0.06%
2019/04/16	0	0.00	1	68.90	68.40	-1	5,284	-0.02%
2019/04/15	3	68.07	1	68.30	67.30	2	5,255	0.04%
2019/04/12	1	68.50	1	70.20	69.90	0	5,180	0.00%
2019/04/11	0	0.00	11	69.42	67.00	-11	5,076	-0.22%
2019/04/10	0	0.00	1	65.80	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	2	64.75	64.80	-2	4,748	-0.04%
2019/04/08	4	63.98	10	63.51	64.20	-6	4,694	-0.13%
2019/04/03	3	62.13	9	62.46	61.90	-6	4,510	-0.13%
2019/04/02	0	0.00	1	61.50	61.90	-1	4,403	-0.02%
2019/04/01	1	60.40	1	61.20	60.00	0	4,335	0.00%
2019/03/29	0	0.00	1	61.00	60.70	-1	4,286	-0.02%
2019/03/26	1	59.80	1	60.30	60.00	0	4,155	0.00%
2019/03/25	2	57.90	1	58.40	57.90	1	4,125	0.02%
2019/03/22	2	59.95	1	59.70	60.10	1	4,051	0.02%
2019/03/21	2	61.75	1	62.30	61.00	1	4,009	0.02%
2019/03/20	4	61.15	1	60.60	60.90	3	3,961	0.08%
2019/03/19	4	61.58	0	0.00	61.50	4	3,908	0.10%
2019/03/18	1	61.50	0	0.00	61.50	1	3,882	0.03%
2019/03/15	0	0.00	2	61.80	62.40	-2	3,841	-0.05%
2019/03/13	3	62.10	2	62.50	62.50	1	3,775	0.03%
2019/03/12	5	62.86	10	62.18	62.00	-5	3,727	-0.13%
2019/03/11	0	0.00	2	59.65	59.80	-2	3,536	-0.06%
2019/03/08	1	58.30	0	0.00	58.00	1	3,562	0.03%
2019/03/07	2	58.35	0	0.00	57.90	2	3,641	0.05%
2019/03/06	1	59.80	0	0.00	59.80	1	3,746	0.03%
2019/03/05	5	61.24	7	60.46	60.10	-2	3,727	-0.05%
2019/03/04	4	59.20	2	59.60	59.40	2	3,641	0.05%
2019/02/27	0	0.00	1	57.60	58.20	-1	3,573	-0.03%
2019/02/20	1	58.60	1	59.20	59.00	0	3,565	0.00%
2019/02/19	2	59.80	4	59.93	59.70	-2	3,543	-0.06%
2019/02/18	4	58.30	5	58.36	58.20	-1	3,484	-0.03%
2019/02/15	0	0.00	1	56.80	56.70	-1	3,413	-0.03%
2019/02/14	3	56.50	22	56.00	55.00	-19	3,443	-0.55%
2019/02/13	0	0.00	4	53.05	53.50	-4	3,282	-0.12%
2019/02/12	0	0.00	1	52.10	51.60	-1	3,297	-0.03%
2019/02/11	0	0.00	2	51.00	50.90	-2	3,287	-0.06%
2019/01/30	1	50.80	1	50.80	50.40	0	3,265	0.00%
2019/01/28	0	0.00	1	50.50	50.50	-1	3,267	-0.03%
2019/01/25	1	49.75	0	0.00	50.30	1	3,297	0.03%
2019/01/24	0	0.00	1	49.50	49.70	-1	3,320	-0.03%
2019/01/23	1	49.05	0	0.00	49.00	1	3,338	0.03%
2019/01/22	1	48.80	5	48.55	48.55	-4	3,339	-0.12%
2019/01/17	9	50.90	1	49.30	47.90	8	3,386	0.24%
2019/01/14	0	0.00	1	49.80	49.65	-1	3,218	-0.03%
2019/01/11	1	49.55	1	49.75	49.65	0	3,210	0.00%
2019/01/10	0	0.00	34	49.84	49.85	-34	3,201	-1.06%
2019/01/09	1	46.70	46	47.35	48.45	-45	3,096	-1.45%
2019/01/08	1	43.85	2	45.08	45.30	-1	2,971	-0.03%
2019/01/07	1	44.20	1	44.80	44.80	0	2,953	0.00%
2019/01/03	0	0.00	48	45.68	44.60	-48	2,948	-1.63%
2019/01/02	1	44.95	0	0.00	44.35	1	2,926	0.03%
2018/12/28	0	0.00	1	43.60	43.45	-1	2,932	-0.03%
2018/12/27	0	0.00	1	43.90	43.70	-1	2,941	-0.03%
2018/12/24	0	0.00	1	43.40	43.40	-1	3,009	-0.03%
2018/12/20	1	43.50	0	0.00	42.60	1	3,016	0.03%
2018/12/19	41	44.80	25	44.68	44.50	16	3,000	0.53%
2018/12/18	0	0.00	1	43.60	43.60	-1	2,983	-0.03%
2018/12/17	2	43.10	2	43.43	43.30	0	2,969	0.00%
2018/12/14	21	42.92	0	0.00	42.95	21	3,025	0.69%
2018/12/13	20	44.00	0	0.00	44.45	20	3,049	0.66%
2018/12/12	13	45.81	20	44.80	45.00	-7	3,048	-0.23%
2018/12/11	20	44.10	4	43.95	43.95	16	3,047	0.52%
2018/12/07	12	44.97	0	0.00	44.80	12	3,072	0.39%
2018/12/06	10	46.58	1	45.75	44.40	9	3,087	0.29%
2018/12/05	6	46.54	1	45.90	47.50	5	3,062	0.16%
2018/12/04	18	47.26	18	47.92	46.90	0	3,072	0.00%
2018/12/03	10	47.00	16	48.18	48.60	-6	3,083	-0.19%
2018/11/30	1	46.20	4	46.11	46.00	-3	3,069	-0.10%
2018/11/29	0	0.00	4	44.23	44.45	-4	2,983	-0.13%
2018/11/28	0	0.00	1	42.10	42.30	-1	2,850	-0.04%
2018/11/27	3	40.73	0	0.00	41.20	3	2,829	0.11%
2018/11/26	0	0.00	5	40.90	40.95	-5	2,806	-0.18%
2018/11/23	5	40.65	0	0.00	40.60	5	2,806	0.18%
2018/11/20	0	0.00	1	42.50	42.60	-1	2,804	-0.04%
2018/11/16	1	39.80	0	0.00	41.10	1	2,609	0.04%
2018/11/15	6	39.86	1	39.70	39.45	5	2,533	0.20%
2018/11/14	5	40.71	3	40.68	40.80	2	2,490	0.08%
2018/11/13	3	39.52	6	39.80	40.05	-3	2,384	-0.13%
2018/11/12	2	37.70	4	37.45	37.50	-2	2,262	-0.09%
2018/11/09	6	37.29	3	37.13	36.50	3	2,214	0.14%
2018/11/08	5	39.10	1	39.80	39.50	4	2,134	0.19%
2018/11/07	1	38.55	1	38.50	38.50	0	2,098	0.00%
2018/11/06	1	39.95	0	0.00	38.85	1	2,098	0.05%
2018/11/05	1	39.90	1	40.65	39.90	0	2,094	0.00%
2018/11/02	1	40.45	1	41.05	41.00	0	2,096	0.00%
2018/11/01	0	0.00	1	42.25	41.30	-1	2,095	-0.05%
2018/10/31	0	0.00	1	41.30	41.60	-1	2,161	-0.05%
2018/10/30	2	39.60	1	39.60	39.95	1	2,176	0.05%
2018/10/25	3	41.37	0	0.00	40.90	3	2,219	0.14%
2018/10/24	0	0.00	3	44.10	45.40	-3	2,205	-0.14%
2018/10/17	1	44.90	0	0.00	44.00	1	2,263	0.04%
2018/10/11	10	43.50	0	0.00	43.05	10	2,478	0.40%
2018/10/05	21	47.10	1	48.00	47.75	20	2,491	0.80%
2018/10/02	0	0.00	10	51.40	51.40	-10	2,458	-0.41%
2018/10/01	1	50.20	1	50.20	50.40	0	2,422	0.00%
2018/09/25	1	48.65	0	0.00	48.25	1	2,441	0.04%
2018/09/20	2	50.60	0	0.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	1	49.20	50.20	-1	2,482	-0.04%
2018/09/17	0	0.00	2	47.95	48.45	-2	2,441	-0.08%
2018/09/14	10	47.45	0	0.00	48.45	10	2,438	0.41%
2018/09/13	1	47.40	0	0.00	46.85	1	2,424	0.04%
2018/09/10	1	49.60	0	0.00	48.00	1	2,440	0.04%
2018/09/07	36	52.49	0	0.00	51.30	36	2,415	1.49%
2018/09/05	0	0.00	1	55.30	55.00	-1	2,333	-0.04%
2018/09/04	1	54.70	0	0.00	55.30	1	2,330	0.04%
2018/09/03	4	56.08	2	55.40	55.20	2	2,309	0.09%
2018/08/31	0	0.00	2	57.35	57.00	-2	2,314	-0.09%
2018/08/30	1	57.80	0	0.00	57.70	1	2,359	0.04%
2018/08/28	3	59.20	2	58.85	59.00	1	2,385	0.04%
2018/08/24	0	0.00	56	55.61	55.80	-56	2,329	-2.40%
2018/08/23	0	0.00	1	56.40	55.60	-1	2,337	-0.04%
2018/08/22	4	55.20	0	0.00	55.60	4	2,334	0.17%
2018/08/21	1	55.90	4	56.00	55.80	-3	2,325	-0.13%
2018/08/20	29	56.20	0	0.00	56.00	29	2,335	1.24%
2018/08/17	1	58.40	0	0.00	57.60	1	2,340	0.04%
2018/08/16	1	57.20	1	58.30	58.00	0	2,365	0.00%
2018/08/15	2	58.35	2	58.35	58.10	0	2,373	0.00%
2018/08/14	0	0.00	1	59.00	59.00	-1	2,376	-0.04%
2018/08/13	1	57.80	0	0.00	56.80	1	2,417	0.04%
2018/08/10	0	0.00	4	59.23	59.00	-4	2,402	-0.17%
2018/08/09	5	59.40	5	59.90	59.60	0	2,390	0.00%
2018/08/08	11	60.02	5	60.10	60.40	6	2,374	0.25%
2018/08/07	1	60.20	11	60.36	60.00	-10	2,353	-0.42%
2018/08/06	1	57.50	20	58.21	58.80	-19	2,257	-0.84%
2018/08/03	1	56.80	1	57.00	57.10	0	2,265	0.00%
2018/08/02	1	56.60	1	58.20	56.50	0	2,267	0.00%
2018/08/01	53	57.45	14	57.39	57.70	39	2,247	1.74%
2018/07/31	0	0.00	5	57.38	57.50	-5	2,207	-0.23%
2018/07/30	2	56.85	12	57.40	56.50	-10	2,214	-0.45%
2018/07/27	0	0.00	15	56.15	56.40	-15	2,182	-0.69%
2018/07/26	1	54.70	0	0.00	54.80	1	2,166	0.05%
2018/07/25	0	0.00	1	56.00	54.50	-1	2,164	-0.05%
2018/07/24	2	54.70	19	54.54	55.70	-17	2,180	-0.78%
2018/07/23	0	0.00	6	56.88	55.20	-6	2,183	-0.27%
2018/07/20	5	54.22	5	54.80	55.80	0	2,136	0.00%
2018/07/19	36	53.70	3	54.03	53.40	33	2,080	1.59%
2018/07/18	15	53.10	2	54.10	52.60	13	2,038	0.64%
2018/07/16	2	53.05	2	53.80	52.90	0	2,047	0.00%
2018/07/13	12	53.58	0	0.00	54.20	12	2,049	0.59%
2018/07/11	1	53.40	0	0.00	53.00	1	2,051	0.05%
2018/07/10	0	0.00	60	54.37	54.30	-60	2,046	-2.93%
2018/07/09	20	55.90	0	0.00	55.20	20	2,049	0.98%
2018/07/06	40	55.10	0	0.00	54.90	40	2,053	1.95%
2018/07/04	0	0.00	4	59.65	59.00	-4	2,066	-0.19%
2018/07/03	1	59.90	6	60.63	59.80	-5	2,073	-0.24%
2018/07/02	0	0.00	10	60.19	60.00	-10	2,065	-0.48%
2018/06/29	0	0.00	2	61.55	61.80	-2	2,057	-0.10%
2018/06/28	1	59.30	0	0.00	59.70	1	1,968	0.05%
2018/06/27	0	0.00	5	58.20	58.80	-5	1,972	-0.25%
2018/06/26	5	58.00	0	0.00	58.20	5	1,966	0.25%
2018/06/22	0	0.00	1	59.00	58.90	-1	1,967	-0.05%
2018/06/21	3	59.57	0	0.00	59.00	3	1,976	0.15%
2018/06/12	0	0.00	1	62.00	60.80	-1	2,089	-0.05%
2018/06/07	1	63.40	1	62.50	63.10	0	2,104	0.00%
2018/06/06	1	60.70	115	61.33	62.60	-114	2,076	-5.49%	大賣/鉅額交易
2018/06/05	20	59.10	0	0.00	59.20	20	2,032	0.98%
2018/06/04	31	58.57	0	0.00	58.80	31	2,014	1.54%
2018/06/01	30	57.70	0	0.00	57.60	30	2,017	1.49%
2018/05/31	0	0.00	1	58.00	58.30	-1	2,071	-0.05%
2018/05/28	25	59.00	2	58.60	58.50	23	2,205	1.04%
2018/05/25	1	57.30	0	0.00	57.70	1	2,240	0.04%
2018/05/24	1	56.00	0	0.00	57.50	1	2,353	0.04%
2018/05/23	10	56.00	10	56.73	56.50	0	2,358	0.00%
2018/05/17	10	56.50	0	0.00	56.30	10	2,437	0.41%
2018/05/10	0	0.00	5	59.70	60.80	-5	2,517	-0.20%
2018/05/07	0	0.00	7	58.91	59.00	-7	2,566	-0.27%
2018/05/04	6	57.33	0	0.00	56.70	6	2,594	0.23%
2018/05/03	6	58.45	0	0.00	58.00	6	2,649	0.23%
2018/05/02	0	0.00	1	59.60	59.60	-1	2,695	-0.04%
2018/04/30	2	58.00	2	59.40	60.50	0	2,767	0.00%
2018/04/27	1	58.30	1	59.00	56.60	0	2,854	0.00%
2018/04/26	0	0.00	1	59.10	58.60	-1	2,895	-0.03%
2018/04/24	1	57.30	4	58.03	57.80	-3	3,008	-0.10%
2018/04/23	1	61.10	0	0.00	60.80	1	3,067	0.03%
2018/04/20	1	61.90	0	0.00	61.20	1	3,170	0.03%
2018/04/13	5	61.50	0	0.00	61.40	5	3,752	0.13%
2018/04/11	0	0.00	1	62.70	62.10	-1	3,943	-0.03%
2018/04/09	1	61.70	0	0.00	61.40	1	4,111	0.02%
2018/03/29	1	64.00	0	0.00	64.40	1	4,165	0.02%
2018/03/28	0	0.00	6	64.00	63.90	-6	4,168	-0.14%
2018/03/27	1	63.30	0	0.00	63.30	1	4,155	0.02%
2018/03/23	8	60.68	7	61.33	64.50	1	4,164	0.02%
2018/03/22	8	64.30	0	0.00	63.30	8	4,141	0.19%
2018/03/21	1	66.00	0	0.00	65.80	1	4,126	0.02%
2018/03/20	3	66.67	0	0.00	66.00	3	4,143	0.07%
2018/03/19	5	69.44	0	0.00	69.00	5	4,120	0.12%
2018/03/16	1	69.30	6	69.57	71.40	-5	4,144	-0.12%
2018/03/15	3	69.10	6	69.00	68.80	-3	4,142	-0.07%
2018/03/14	11	69.03	0	0.00	69.00	11	4,215	0.26%
2018/03/13	0	0.00	5	70.60	69.90	-5	4,231	-0.12%
2018/03/12	10	69.25	1	68.90	68.30	9	4,264	0.21%
2018/03/08	5	70.50	1	70.60	70.00	4	4,337	0.09%
2018/03/07	0	0.00	15	71.08	70.70	-15	4,361	-0.34%
2018/03/06	10	69.55	8	69.88	70.50	2	4,424	0.05%
2018/03/05	21	71.39	0	0.00	70.60	21	4,465	0.47%
2018/03/02	8	72.64	0	0.00	72.60	8	4,465	0.18%
2018/03/01	3	73.03	0	0.00	74.00	3	4,472	0.07%
2018/02/27	1	75.10	0	0.00	75.00	1	4,433	0.02%
2018/02/26	1	76.10	10	77.31	77.00	-9	4,453	-0.20%
2018/02/23	1	74.00	0	0.00	74.20	1	4,593	0.02%
2018/02/22	2	72.80	0	0.00	74.00	2	4,790	0.04%
2018/02/21	3	73.20	0	0.00	72.80	3	4,746	0.06%
2018/02/12	3	73.50	0	0.00	73.30	3	4,688	0.06%
2018/02/09	2	73.85	1	73.60	74.60	1	4,675	0.02%
2018/02/08	1	77.00	0	0.00	76.70	1	4,627	0.02%
2018/02/07	1	77.60	0	0.00	78.90	1	4,601	0.02%
2018/02/06	2	75.00	1	76.50	74.30	1	4,559	0.02%
2018/01/31	1	82.20	3	82.23	82.60	-2	4,510	-0.04%
2018/01/30	3	82.73	0	0.00	82.70	3	4,526	0.07%
2018/01/26	0	0.00	1	82.80	82.00	-1	4,449	-0.02%
2018/01/25	0	0.00	97	82.11	82.00	-97	4,443	-2.18%
2018/01/24	0	0.00	5	82.02	82.40	-5	4,483	-0.11%
2018/01/23	0	0.00	8	81.60	81.40	-8	4,510	-0.18%
2018/01/22	0	0.00	4	79.25	79.40	-4	4,511	-0.09%
2018/01/19	0	0.00	1	77.90	77.50	-1	4,505	-0.02%
2018/01/18	2	76.45	0	0.00	75.80	2	4,455	0.04%
2018/01/17	3	77.33	0	0.00	77.90	3	4,395	0.07%
2018/01/16	1	80.30	1	80.40	80.30	0	4,293	0.00%
2018/01/15	0	0.00	1	78.70	79.00	-1	4,172	-0.02%
2018/01/12	1	77.10	2	76.70	76.40	-1	4,088	-0.02%
2018/01/11	3	74.33	0	0.00	74.40	3	4,021	0.07%
2018/01/10	8	75.58	1	77.60	74.00	7	3,986	0.18%
2018/01/09	7	79.24	0	0.00	79.30	7	3,779	0.19%
2018/01/08	2	84.45	0	0.00	84.00	2	3,662	0.05%
2018/01/05	1	88.20	0	0.00	88.30	1	3,612	0.03%
2018/01/03	0	0.00	3	86.67	87.30	-3	3,549	-0.08%
2018/01/02	0	0.00	2	80.40	82.60	-2	3,514	-0.06%