致伸 (4915)-國泰-松江券商分點個股進出

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
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間:14:30

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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	11.1	96.01	0	0.00	96.40	11.1	5,857	0.19%
2024/05/02	6	95.28	15	95.35	94.60	-9	5,742	-0.16%
2024/04/30	28	96.34	42	97.01	97.00	-14	5,565	-0.25%
2024/04/29	0	0.00	43	88.48	89.10	-43	5,238	-0.82%
2024/04/26	0	0.00	7	86.07	87.40	-7	5,220	-0.13%
2024/04/25	42.1	86.55	7	86.76	85.50	35.1	5,202	0.67%
2024/04/24	2	88.20	18.1	87.96	87.70	-16.1	5,205	-0.31%
2024/04/23	10	87.23	92	87.23	88.00	-82	5,167	-1.59%
2024/04/22	11	85.64	0.1	86.00	85.80	10.9	5,116	0.21%
2024/04/19	5	86.80	1	86.50	85.40	4	5,068	0.08%
2024/04/18	8	86.43	4	85.60	87.00	4	4,989	0.08%
2024/04/16	1	84.10	6	85.28	84.70	-5	4,932	-0.10%
2024/04/15	0	0.00	1	84.60	85.30	-1	4,895	-0.02%
2024/04/12	17	85.45	41	85.88	85.00	-24	4,934	-0.49%
2024/04/11	5	85.00	0	0.00	86.80	5	4,916	0.10%
2024/04/10	10	84.55	4.1	84.79	84.70	5.9	4,936	0.12%
2024/04/09	6	82.95	0	0.00	83.30	6	4,947	0.12%
2024/04/03	10.1	82.09	3	83.00	83.00	7.1	5,001	0.14%
2024/04/02	29	82.60	0	0.00	82.70	29	4,986	0.58%
2024/04/01	54.1	83.13	0	0.00	82.70	54.1	5,017	1.08%
2024/03/29	2.1	86.07	1	83.50	83.70	1.1	4,986	0.02%
2024/03/28	35	86.55	61	87.47	85.80	-26	4,785	-0.54%
2024/03/27	0	0.00	3	83.84	85.20	-3	4,614	-0.07%
2024/03/26	34	80.77	5	82.30	82.10	29	4,584	0.63%
2024/03/25	0.1	82.70	5	83.10	82.80	-4.9	4,669	-0.11%
2024/03/22	1.5	84.63	2	85.39	84.50	-0.5	4,739	-0.01%
2024/03/21	32	85.51	1	84.50	86.70	31	4,831	0.64%
2024/03/20	17.1	87.92	3	88.77	85.50	14.1	4,867	0.29%
2024/03/19	0	85.20	3.2	83.91	85.00	-3.2	4,775	-0.07%
2024/03/18	1	81.10	8.1	79.72	80.20	-7.1	4,679	-0.15%
2024/03/15	0	0.00	6	78.80	78.70	-6	4,653	-0.13%
2024/03/14	6	79.63	7	79.50	79.50	-1	4,607	-0.02%
2024/03/13	2.9	79.57	6.3	79.68	78.70	-3.4	4,524	-0.07%
2024/03/12	1.1	77.43	1.1	76.12	77.50	0	4,410	0.00%
2024/03/11	0	0.00	11	74.39	74.60	-11	4,378	-0.25%
2024/03/08	7.5	73.66	4.9	73.71	73.30	2.6	4,365	0.06%
2024/03/07	21	75.81	1	76.80	75.80	20	4,238	0.47%
2024/03/06	6	76.30	1	76.00	76.90	5	4,203	0.12%
2024/03/05	2.5	75.51	3	75.83	76.80	-0.6	4,210	-0.01%
2024/03/04	0	0.00	10.1	75.12	75.70	-10.1	4,155	-0.24%
2024/03/01	3	73.57	21	73.19	73.10	-18	4,067	-0.44%
2024/02/29	0	0.00	4	72.65	72.80	-4	4,014	-0.10%
2024/02/27	10	71.98	3	71.87	72.00	7	3,969	0.18%
2024/02/26	6	71.67	3.4	72.05	72.00	2.6	3,924	0.07%
2024/02/23	1	72.00	11.3	71.96	72.40	-10.3	3,887	-0.26%
2024/02/22	18.1	71.04	22	71.30	71.20	-3.9	3,832	-0.10%
2024/02/21	2	69.00	5	69.60	68.90	-3	3,686	-0.08%
2024/02/20	2.1	68.74	0	0.00	68.90	2.1	3,651	0.06%
2024/02/19	8	68.98	8.6	69.29	69.10	-0.6	3,650	-0.02%
2024/02/16	2	68.50	17.5	68.53	68.30	-15.5	3,645	-0.42%
2024/02/15	3	67.90	7	68.03	68.50	-4	3,661	-0.11%
2024/02/05	0.2	66.40	2	66.60	66.60	-1.8	3,579	-0.05%
2024/02/02	2	66.30	0	0.00	66.50	2	3,606	0.06%
2024/02/01	0	0.00	1	65.40	66.50	-1	3,653	-0.03%
2024/01/30	1	66.10	0	0.00	65.80	1	3,775	0.03%
2024/01/29	0	0.00	23	66.60	66.70	-23	3,831	-0.60%
2024/01/26	0	0.00	2	65.60	65.80	-2	3,864	-0.05%
2024/01/25	0	0.00	3	65.43	65.80	-3	3,975	-0.08%
2024/01/24	0	0.00	104	65.30	65.10	-104	4,247	-2.45%	大賣/鉅額交易
2024/01/23	2.1	64.86	2	65.10	65.10	0.1	4,255	0.00%
2024/01/22	2	65.00	0.1	65.20	64.80	1.9	4,254	0.04%
2024/01/19	0.1	65.30	0	0.00	65.20	0.1	4,249	0.00%
2024/01/18	101	64.70	0	0.00	64.80	101	4,279	2.36%	大買/鉅額交易
2024/01/17	0.1	65.80	13	65.55	65.30	-13	4,274	-0.30%
2024/01/16	0.2	66.00	1	65.70	65.90	-0.9	4,329	-0.02%
2024/01/15	0	0.00	1	65.60	65.80	-1	4,353	-0.02%
2024/01/12	4	64.60	3	65.07	64.90	1	4,376	0.02%
2024/01/11	4	65.08	0	0.00	65.00	4	4,394	0.09%
2024/01/10	100	64.60	101	65.60	65.60	-1	4,427	-0.02%	大賣/
2024/01/09	0	0.00	76	65.90	64.90	-76	4,406	-1.72%
2024/01/08	75.2	65.00	5.7	65.01	65.50	69.5	4,407	1.58%
2024/01/05	23	66.30	4	66.40	66.40	19	4,324	0.44%
2024/01/04	6	66.63	6	67.07	67.20	0	4,322	0.00%
2024/01/03	0	0.00	27	66.97	67.20	-27	4,297	-0.63%
2024/01/02	4	68.13	10	67.70	67.50	-6	4,282	-0.14%
2023/12/29	2.2	67.41	9	67.01	67.70	-6.8	4,260	-0.16%
2023/12/28	8.2	66.71	7	66.47	67.10	1.2	4,221	0.03%
2023/12/27	5	65.70	0	0.00	66.40	5	4,208	0.12%
2023/12/26	1	66.10	0	0.00	66.10	1	4,168	0.02%
2023/12/25	0	0.00	1	66.20	66.00	-1	4,151	-0.02%
2023/12/22	2.3	65.50	0	0.00	65.70	2.3	4,124	0.06%
2023/12/21	5.3	66.08	2	66.05	66.20	3.3	4,084	0.08%
2023/12/20	15.2	66.79	4	66.53	67.10	11.2	4,009	0.28%
2023/12/19	26.4	66.21	13	66.02	65.90	13.4	3,879	0.34%
2023/12/18	17	66.90	10	66.91	66.60	7	3,773	0.19%
2023/12/15	21.6	67.27	4	66.98	66.20	17.6	3,702	0.48%
2023/12/14	19.2	66.08	13	66.00	66.80	6.2	3,588	0.17%
2023/12/13	6	65.00	153	65.69	65.70	-147	3,517	-4.18%	大賣/鉅額交易
2023/12/12	1	64.20	0	0.00	64.20	1	3,520	0.03%
2023/12/11	1	63.50	1	63.60	63.50	0	3,570	0.00%
2023/12/08	1	63.80	0	0.00	63.80	1	3,727	0.03%
2023/12/07	0.2	64.00	2	63.80	63.80	-1.8	4,022	-0.04%
2023/12/06	72	64.39	2	63.90	63.90	70	4,072	1.72%
2023/12/05	0	0.00	40	64.40	64.70	-40	4,088	-0.98%
2023/12/04	4.2	64.81	0	0.00	64.80	4.2	4,222	0.10%
2023/12/01	0.5	65.00	0.2	65.10	65.20	0.3	4,303	0.01%
2023/11/30	1	65.00	0	0.00	64.50	1	4,396	0.02%
2023/11/29	12	65.70	3.2	65.64	65.50	8.8	4,342	0.20%
2023/11/28	1	65.10	1	64.90	65.10	0	4,353	0.00%
2023/11/27	0.1	64.60	5	64.60	64.40	-4.9	4,359	-0.11%
2023/11/24	1	64.70	0	0.00	64.60	1	4,391	0.02%
2023/11/21	73	64.31	0	0.00	64.10	73	4,436	1.65%
2023/11/20	0	0.00	2	64.15	64.40	-2	4,419	-0.05%
2023/11/16	0	0.00	5.1	63.60	63.80	-5.1	4,407	-0.11%
2023/11/15	50.1	63.80	0	0.00	63.70	50.1	4,398	1.14%
2023/11/14	0.2	63.90	0	0.00	63.70	0.2	4,358	0.00%
2023/11/13	0	0.00	1	64.40	64.50	-1	4,336	-0.02%
2023/11/09	2	64.10	0	0.00	64.00	2	4,355	0.05%
2023/11/08	3	64.40	0	0.00	64.30	3	4,333	0.07%
2023/11/07	4	63.73	10	63.50	63.40	-6	4,293	-0.14%
2023/11/06	0	0.00	2	64.50	64.60	-2	4,229	-0.05%
2023/11/03	1	62.90	0	0.00	63.30	1	4,184	0.02%
2023/11/02	10.3	63.06	1	63.10	63.10	9.3	4,161	0.22%
2023/11/01	33.6	64.43	6	63.88	62.40	27.6	4,091	0.67%
2023/10/31	3	69.20	0	0.00	69.00	3	3,844	0.08%
2023/10/27	2.1	68.71	0	0.00	69.00	2.1	3,948	0.05%
2023/10/26	2	69.35	1	69.40	69.00	1	4,012	0.02%
2023/10/25	0	0.00	6	70.83	70.70	-6	4,103	-0.15%
2023/10/24	5.4	71.47	5	71.60	70.50	0.4	4,120	0.01%
2023/10/23	0	0.00	0.4	68.87	70.20	-0.4	4,025	-0.01%
2023/10/20	0	0.00	1	68.70	68.80	-1	4,015	-0.02%
2023/10/19	1	70.00	1	69.70	70.30	0	4,015	0.00%
2023/10/16	4.1	69.71	0	0.00	69.90	4.1	4,098	0.10%
2023/10/13	2	72.45	0	0.00	71.70	2	4,124	0.05%
2023/10/12	1	71.70	1	71.50	71.90	0	4,126	0.00%
2023/10/11	0	0.00	4	71.10	71.20	-4	4,123	-0.10%
2023/10/06	0.4	71.10	0	0.00	70.00	0.4	4,156	0.01%
2023/10/05	0	0.00	3.1	70.13	71.00	-3.1	4,178	-0.07%
2023/10/04	0	0.00	4.1	69.60	69.30	-4.1	4,164	-0.10%
2023/10/03	0.1	69.80	1	69.50	69.50	-1	4,146	-0.02%
2023/10/02	0.2	68.60	1	69.60	69.10	-0.8	4,167	-0.02%
2023/09/28	1.4	69.51	1	69.50	69.20	0.4	4,223	0.01%
2023/09/27	3.2	69.14	2	69.40	69.40	1.2	4,276	0.03%
2023/09/26	2	71.10	2	70.80	70.20	0	4,428	0.00%
2023/09/22	4.2	70.11	0	0.00	70.30	4.2	4,495	0.09%
2023/09/21	1.1	69.82	3	70.57	70.00	-1.9	4,626	-0.04%
2023/09/20	5	71.70	0	0.00	70.90	5	4,615	0.11%
2023/09/19	43	73.01	39	73.24	73.00	4	4,529	0.09%
2023/09/18	4	72.43	1	73.07	72.30	3	4,483	0.07%
2023/09/15	1	71.90	1	71.90	71.90	0	4,428	0.00%
2023/09/14	8	72.13	17.2	71.95	71.80	-9.2	4,349	-0.21%
2023/09/13	19	71.71	11	71.68	71.70	8	4,260	0.19%
2023/09/12	10.2	71.05	8	71.13	70.40	2.2	4,110	0.05%
2023/09/11	0	0.00	3	68.50	67.90	-3	3,817	-0.08%
2023/09/08	1	68.80	6.2	68.55	68.30	-5.2	3,782	-0.14%
2023/09/07	17	69.22	14	68.66	68.30	3	3,796	0.08%
2023/09/06	5	68.30	0.1	67.40	68.00	4.9	3,658	0.14%
2023/09/05	3.1	67.50	1	66.20	67.80	2.1	3,589	0.06%
2023/09/04	1	65.40	0.5	65.50	65.80	0.5	3,513	0.01%
2023/09/01	0.1	65.60	0	0.00	65.90	0.1	3,514	0.00%
2023/08/31	0	66.10	0	0.00	66.30	0	3,556	0.00%
2023/08/30	0	0.00	2	65.80	65.90	-2	3,579	-0.06%
2023/08/29	0	0.00	1	65.10	65.40	-1	3,574	-0.03%
2023/08/28	2.1	64.76	0	0.00	64.40	2.1	3,572	0.06%
2023/08/25	0	64.80	1	64.60	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	1	65.10	64.80	-1	3,597	-0.03%
2023/08/23	0	0.00	3	64.27	64.50	-3	3,630	-0.08%
2023/08/22	2	64.25	1	63.90	63.90	1	3,721	0.03%
2023/08/21	0	0.00	2	64.15	64.10	-2	3,866	-0.05%
2023/08/17	0	0.00	54	64.50	64.50	-54	3,928	-1.37%
2023/08/16	2	63.90	28	64.48	64.50	-26	3,929	-0.66%
2023/08/15	0	0.00	2	62.65	62.90	-2	3,902	-0.05%
2023/08/14	81	61.90	0	0.00	61.90	81	3,906	2.07%
2023/08/11	2	62.80	0	0.00	62.80	2	3,924	0.05%
2023/08/10	1	63.20	2	63.65	63.30	-1	3,934	-0.03%
2023/08/08	0	0.00	1	63.10	63.60	-1	3,916	-0.03%
2023/08/04	2	63.30	3	63.50	63.30	-1	3,897	-0.03%
2023/08/02	3.2	63.94	1	64.00	64.00	2.2	3,880	0.06%
2023/08/01	0	0.00	9.1	65.85	65.90	-9.1	3,874	-0.23%
2023/07/31	1	65.20	0	0.00	64.50	1	3,913	0.03%
2023/07/28	3.1	65.65	16	65.79	66.00	-12.9	3,870	-0.33%
2023/07/25	0	0.00	1	64.30	64.70	-1	3,848	-0.03%
2023/07/24	1	64.10	0	0.00	63.60	1	3,823	0.03%
2023/07/21	9	63.60	6	64.47	64.40	3	3,803	0.08%
2023/07/20	1	63.20	0	0.00	63.40	1	3,723	0.03%
2023/07/19	5	63.90	6	63.95	62.90	-1	3,724	-0.03%
2023/07/18	1	64.70	0	0.00	64.60	1	3,711	0.03%
2023/07/17	0	0.00	2	63.55	64.10	-2	3,697	-0.05%
2023/07/14	15	63.61	12	63.42	63.60	3	3,723	0.08%
2023/07/13	6	63.83	11	64.11	63.30	-5	3,730	-0.13%
2023/07/12	0	0.00	6	62.68	62.90	-6	3,709	-0.16%
2023/07/11	1	62.00	7	61.94	62.00	-6	3,679	-0.16%
2023/07/10	5	60.68	0	0.00	60.50	5	3,681	0.14%
2023/07/07	9	60.81	4	60.90	60.60	5	3,693	0.14%
2023/07/06	5.4	61.49	5	61.90	61.70	0.4	3,673	0.01%
2023/07/05	0	0.00	8	62.95	63.00	-8	3,596	-0.22%
2023/07/04	15	61.34	18.3	61.49	61.40	-3.3	3,530	-0.09%
2023/07/03	11	66.03	0	0.00	65.90	11	3,373	0.33%
2023/06/30	11.2	65.71	0	0.00	65.80	11.2	3,307	0.34%
2023/06/29	30.3	67.39	13	67.28	65.80	17.3	3,259	0.53%
2023/06/28	3	65.13	7	65.69	65.50	-4	3,103	-0.13%
2023/06/27	6	64.27	1	65.10	64.50	5	3,082	0.16%
2023/06/26	6	64.73	3	64.50	64.60	3	3,075	0.10%
2023/06/21	0	0.00	2	65.40	65.90	-2	3,081	-0.06%
2023/06/20	2	64.75	0	0.00	65.00	2	3,106	0.06%
2023/06/16	0	0.00	2	65.95	65.70	-2	3,124	-0.06%
2023/06/15	1	65.50	8	65.81	66.00	-7	3,130	-0.22%
2023/06/14	2	65.75	0	0.00	65.70	2	3,189	0.06%
2023/06/13	1	66.40	7	66.03	66.30	-6	3,252	-0.18%
2023/06/12	1	64.80	5	65.04	65.00	-4	3,212	-0.12%
2023/06/09	4	65.23	2	65.45	65.40	2	3,219	0.06%
2023/06/08	0	0.00	1	64.90	64.90	-1	3,243	-0.03%
2023/06/07	2	64.50	4	64.48	64.50	-2	3,259	-0.06%
2023/06/06	8	64.58	2	64.65	64.60	6	3,312	0.18%
2023/06/05	7	65.37	30	65.40	65.40	-23	3,279	-0.70%
2023/06/02	1	65.00	0	0.00	64.50	1	3,338	0.03%
2023/06/01	0	0.00	1	64.70	64.70	-1	3,416	-0.03%
2023/05/31	1	64.10	3	64.23	64.60	-2	3,537	-0.06%
2023/05/30	5	64.02	2	64.15	64.00	3	3,695	0.08%
2023/05/29	1	64.20	3	64.23	64.40	-2	3,896	-0.05%
2023/05/26	1	64.10	3	64.50	64.10	-2	3,999	-0.05%
2023/05/25	4	64.15	8	64.28	64.60	-4	3,927	-0.10%
2023/05/24	12	62.38	1	62.70	62.70	11	3,816	0.29%
2023/05/23	1	63.20	10	63.20	63.40	-9	3,802	-0.24%
2023/05/22	1	63.00	2	63.35	63.10	-1	3,776	-0.03%
2023/05/19	0	0.00	3.1	62.78	62.70	-3.1	3,766	-0.08%
2023/05/18	0	0.00	25	62.32	62.50	-25	3,817	-0.65%
2023/05/17	5	62.68	7.1	63.00	62.60	-2.1	3,832	-0.05%
2023/05/16	1	62.50	3	62.27	62.50	-2	3,798	-0.05%
2023/05/15	2	61.50	3	61.30	61.70	-1	3,781	-0.03%
2023/05/12	3	61.70	1	61.70	61.80	2	3,888	0.05%
2023/05/11	12	61.70	10.2	61.59	60.80	1.8	3,938	0.05%
2023/05/10	1.1	62.05	7	62.37	62.20	-5.9	3,932	-0.15%
2023/05/09	0	0.00	3	62.03	61.70	-3	3,953	-0.08%
2023/05/08	25.1	61.54	7.1	61.57	61.60	18.1	3,971	0.46%
2023/05/05	11.1	62.60	6	63.12	62.50	5.1	4,006	0.13%
2023/05/04	3.1	62.24	0	0.00	62.20	3.1	3,977	0.08%
2023/05/03	10.1	62.55	17	62.41	62.50	-6.9	4,012	-0.17%
2023/04/28	0	0.00	0.1	60.00	60.00	-0.1	3,983	0.00%
2023/04/25	2	59.00	10	59.77	58.90	-8	3,991	-0.20%
2023/04/24	6	59.53	1	60.10	59.90	5	3,977	0.13%
2023/04/21	8	60.05	6	59.93	59.80	2	3,965	0.05%
2023/04/20	8	60.78	9	60.69	60.50	-1	3,968	-0.03%
2023/04/19	19	62.04	16	61.94	61.40	3	3,951	0.08%
2023/04/18	1	61.60	0.1	61.90	61.40	0.9	3,944	0.02%
2023/04/17	0	0.00	0.1	61.50	61.60	-0.1	3,932	0.00%
2023/04/14	0	0.00	1	61.10	60.80	-1	3,885	-0.03%
2023/04/13	12	61.14	10.1	61.29	61.00	1.9	3,865	0.05%
2023/04/11	3.1	60.57	0	0.00	60.70	3.1	3,841	0.08%
2023/04/10	0	0.00	8	60.80	60.80	-8	3,833	-0.21%
2023/04/07	0.1	61.00	0	0.00	60.40	0.1	3,821	0.00%
2023/03/31	2	60.45	0	0.00	60.40	2	3,827	0.05%
2023/03/30	0	0.00	4	61.00	61.10	-4	3,831	-0.10%
2023/03/28	2	60.20	0	0.00	60.30	2	3,947	0.05%
2023/03/27	1	61.60	21	61.74	61.30	-20	3,941	-0.51%
2023/03/23	0	61.20	50	60.92	61.50	-50	3,967	-1.26%
2023/03/22	0	0.00	1	60.90	61.00	-1	3,959	-0.03%
2023/03/17	3	59.60	2.9	59.58	59.50	0.1	4,114	0.00%
2023/03/16	17	60.11	7	59.57	59.30	10	4,099	0.24%
2023/03/15	12	61.32	4.3	61.22	60.70	7.8	4,078	0.19%
2023/03/14	1	61.50	0	0.00	61.00	1	4,117	0.02%
2023/03/13	1	61.10	8	60.51	61.80	-7	4,171	-0.17%
2023/03/10	5	61.62	0	0.00	61.60	5	4,244	0.12%
2023/03/09	4	62.57	1	62.80	62.30	3	4,331	0.07%
2023/03/08	0	0.00	1.1	62.58	62.80	-1.1	4,351	-0.03%
2023/03/07	26	62.97	4.2	62.87	62.30	21.8	4,460	0.49%
2023/03/06	4.3	62.38	42	62.55	62.40	-37.8	4,434	-0.85%
2023/03/03	7	62.16	1	62.20	62.00	6	4,488	0.13%
2023/03/02	18.7	62.47	12	62.43	62.70	6.7	4,582	0.15%
2023/03/01	4	60.23	354	60.76	61.00	-350	4,677	-7.48%	大賣/鉅額交易
2023/02/24	6.2	60.13	14	59.71	59.70	-7.8	4,599	-0.17%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/22	10	58.20	0	0.00	58.10	10	4,701	0.21%
2023/02/21	18	59.19	6	59.22	59.00	12	4,795	0.25%
2023/02/20	0	0.00	15	59.30	59.20	-15	4,865	-0.31%
2023/02/17	0	0.00	6	58.92	58.80	-6	5,006	-0.12%
2023/02/16	42	58.75	52	58.74	58.50	-10	5,127	-0.20%
2023/02/15	40	58.91	32	58.85	59.00	8	5,358	0.15%
2023/02/14	1	58.50	0	0.00	58.60	1	5,444	0.02%
2023/02/13	5	58.40	0	0.00	58.50	5	5,537	0.09%
2023/02/10	3	58.73	4	58.70	58.10	-1	5,676	-0.02%
2023/02/09	10	58.82	15	58.91	59.30	-5	5,673	-0.09%
2023/02/08	0	0.00	13	58.69	58.50	-13	5,727	-0.23%
2023/02/07	5	57.80	1	58.50	58.60	4	5,831	0.07%
2023/02/06	6	58.97	0	0.00	58.70	6	5,979	0.10%
2023/02/03	6.1	59.21	8	59.44	59.70	-1.9	6,177	-0.03%
2023/02/02	0	0.00	2	59.00	59.10	-2	6,313	-0.03%
2023/02/01	2	58.20	7	58.43	58.50	-5	6,371	-0.08%
2023/01/31	0	0.00	17	57.73	57.50	-17	6,330	-0.27%
2023/01/30	1	57.00	0	0.00	57.00	1	6,281	0.02%
2023/01/17	9	56.26	1	56.20	56.40	8	6,316	0.13%
2023/01/16	4	56.30	0	0.00	56.40	4	6,323	0.06%
2023/01/13	4	56.60	0	0.00	56.40	4	6,329	0.06%
2023/01/12	1	57.20	2	57.20	57.20	-1	6,403	-0.02%
2023/01/06	0	0.00	1.2	56.92	57.00	-1.2	6,442	-0.02%
2023/01/05	2	56.80	3	56.60	56.60	-1	6,443	-0.02%
2022/12/30	0	0.00	2	55.90	55.50	-2	6,521	-0.03%
2022/12/29	0	0.00	2	55.60	55.80	-2	6,559	-0.03%
2022/12/27	0	0.00	12	55.34	55.40	-12	6,715	-0.18%
2022/12/23	3.3	54.53	0	0.00	55.10	3.3	6,882	0.05%
2022/12/22	8	55.78	0	0.00	55.60	8	6,896	0.12%
2022/12/21	4	55.80	8	56.00	55.90	-4	6,928	-0.06%
2022/12/20	4.3	56.45	4	55.85	55.20	0.3	6,955	0.00%
2022/12/19	2	56.90	12	57.40	57.60	-10	6,889	-0.15%
2022/12/16	5	57.46	0	0.00	57.40	5	6,907	0.07%
2022/12/15	2	58.00	1	58.00	58.30	1	6,888	0.01%
2022/12/14	0	0.00	5.2	57.42	57.80	-5.2	6,832	-0.08%
2022/12/13	7	58.13	6	58.22	57.40	1	6,803	0.01%
2022/12/12	4.2	56.80	2	57.90	57.60	2.2	6,701	0.03%
2022/12/09	2	58.00	4	57.73	57.80	-2	6,669	-0.03%
2022/12/08	7	57.69	3	57.60	57.70	4	6,649	0.06%
2022/12/07	10	57.27	4	57.20	57.20	6	6,615	0.09%
2022/12/06	3	57.27	3	57.30	57.20	0	6,594	0.00%
2022/12/05	8	57.98	0	0.00	57.80	8	6,615	0.12%
2022/12/02	3	58.37	6	58.47	58.30	-3	6,686	-0.04%
2022/12/01	12	58.01	11	58.25	58.00	1	6,595	0.02%
2022/11/30	1	56.90	10	57.26	57.70	-9	6,517	-0.14%
2022/11/29	16	56.55	3	56.53	56.70	13	6,446	0.20%
2022/11/28	2.6	57.82	10	57.66	57.40	-7.4	6,312	-0.12%
2022/11/25	15.1	58.00	28	58.54	57.80	-13	6,251	-0.21%
2022/11/24	33	57.74	16	57.51	58.20	17	6,154	0.28%
2022/11/23	56.2	58.12	33.1	58.44	58.20	23.1	5,985	0.39%
2022/11/22	20.1	56.98	45	56.57	56.70	-25	5,716	-0.44%
2022/11/21	20	56.29	37	56.20	56.20	-17	5,601	-0.30%
2022/11/18	26.1	56.46	7	56.93	55.50	19.1	5,542	0.34%
2022/11/17	10.1	55.90	15	56.16	56.90	-4.9	5,371	-0.09%
2022/11/16	5	55.72	8	55.76	55.70	-3	5,318	-0.06%
2022/11/15	7	55.50	19	56.04	55.80	-12	5,260	-0.23%
2022/11/14	15	55.45	8.2	55.58	55.60	6.8	5,186	0.13%
2022/11/11	4	54.03	16	55.04	54.50	-12	5,120	-0.23%
2022/11/10	4	53.38	1	53.00	53.00	3	4,940	0.06%
2022/11/09	5	54.10	22	54.10	54.10	-17	4,854	-0.35%
2022/11/08	25.2	54.81	21	54.21	53.90	4.2	4,775	0.09%
2022/11/07	5	54.62	10.1	54.85	55.10	-5.1	4,676	-0.11%
2022/11/04	16.1	54.18	3	54.13	54.00	13.1	4,657	0.28%
2022/11/03	13.1	54.86	3	54.83	54.90	10.1	4,634	0.22%
2022/11/02	19	54.04	17	54.41	54.50	2	4,583	0.04%
2022/11/01	37.1	53.30	30	53.33	53.20	7.1	4,436	0.16%
2022/10/31	32.1	54.67	24	54.63	54.10	8.1	4,267	0.19%
2022/10/28	6.1	55.08	0	0.00	54.60	6.1	4,116	0.15%
2022/10/27	2	54.95	0	0.00	55.50	2	4,081	0.05%
2022/10/26	3	54.60	0	0.00	54.40	3	4,173	0.07%
2022/10/25	16	55.36	7	54.99	54.70	9	4,335	0.21%
2022/10/24	3	57.30	0	0.00	57.50	3	4,658	0.06%
2022/10/21	1	56.70	1	57.40	56.60	0	4,890	0.00%
2022/10/20	20	57.27	27	56.95	57.20	-7	5,012	-0.14%
2022/10/19	2	59.30	0	0.00	59.00	2	5,105	0.04%
2022/10/18	4	60.15	1	60.10	60.10	3	5,323	0.06%
2022/10/17	1	60.10	2	60.60	61.30	-1	5,553	-0.02%
2022/10/14	0	0.00	1	62.00	61.40	-1	5,661	-0.02%
2022/10/13	3	60.73	2	59.50	59.90	1	5,887	0.02%
2022/10/12	1	61.60	2	62.05	62.20	-1	6,216	-0.02%
2022/10/07	9	63.60	6	63.60	63.60	3	6,313	0.05%
2022/10/05	0	0.00	25	61.08	61.90	-25	6,273	-0.40%
2022/10/04	31.3	60.41	27	60.68	59.90	4.3	6,223	0.07%
2022/10/03	28	61.05	16	61.36	60.90	12	6,164	0.19%
2022/09/30	6	63.83	8	63.53	63.80	-2	6,145	-0.03%
2022/09/29	0	0.00	4	65.70	65.60	-4	6,167	-0.06%
2022/09/28	18	65.06	17	64.69	64.20	1	6,213	0.02%
2022/09/27	6	65.03	15	64.52	65.20	-9	6,202	-0.15%
2022/09/26	18	62.17	11	62.05	61.90	7	6,185	0.11%
2022/09/23	16	65.65	4	63.75	63.40	12	6,295	0.19%
2022/09/22	0	0.00	19	66.27	66.50	-19	6,352	-0.30%
2022/09/21	8	66.85	5	66.86	66.40	3	6,605	0.05%
2022/09/20	7	66.84	3	66.90	67.00	4	6,752	0.06%
2022/09/19	5	65.70	9	65.92	65.90	-4	6,802	-0.06%
2022/09/16	6	65.90	17	66.26	66.10	-11	6,856	-0.16%
2022/09/15	37	67.63	1	69.00	66.70	36	6,969	0.52%
2022/09/14	2	67.70	6	68.43	68.30	-4	7,077	-0.06%
2022/09/13	9	69.27	16	69.44	69.10	-7	7,170	-0.10%
2022/09/12	25	69.12	26	69.55	69.70	-1	7,223	-0.01%
2022/09/08	15	68.61	22	68.74	68.80	-7	7,282	-0.10%
2022/09/07	1	67.20	28	66.98	66.90	-27	7,243	-0.37%
2022/09/06	12.1	66.32	16	66.21	66.50	-3.9	7,278	-0.05%
2022/09/05	7	66.69	5	67.20	66.60	2	7,353	0.03%
2022/09/02	2	66.95	11	66.91	66.60	-9	7,388	-0.12%
2022/09/01	2	65.90	8.2	66.73	66.60	-6.2	7,471	-0.08%
2022/08/31	4	67.13	3	67.43	67.10	1	7,540	0.01%
2022/08/30	2	67.10	4	67.28	66.60	-2	7,579	-0.03%
2022/08/29	6	64.98	8	65.04	65.80	-2	7,629	-0.03%
2022/08/26	8	66.78	5	66.70	66.70	3	7,661	0.04%
2022/08/25	4	67.02	1	67.30	66.80	3	7,774	0.04%
2022/08/24	7	66.81	1	67.00	66.90	6	7,806	0.08%
2022/08/23	56	66.89	1	67.09	66.70	55	7,850	0.70%
2022/08/22	3.1	69.36	2	70.50	68.90	1.1	7,861	0.01%
2022/08/19	1	70.00	37	70.48	69.90	-36	7,904	-0.46%
2022/08/18	4	69.33	35	68.83	69.40	-31	8,013	-0.39%
2022/08/17	45	67.25	12.1	67.13	67.20	33	8,182	0.40%
2022/08/16	19	68.56	12	69.50	68.60	7	8,279	0.08%
2022/08/15	5	68.94	3	69.30	69.10	2	8,491	0.02%
2022/08/12	19	69.09	4	69.05	69.00	15	8,705	0.17%
2022/08/11	17	69.87	1	69.70	70.20	16	8,748	0.18%
2022/08/10	4	70.33	27.2	70.99	70.80	-23.2	8,682	-0.27%
2022/08/09	6.1	69.69	15.1	70.38	69.70	-9	8,617	-0.10%
2022/08/08	9.2	69.38	5	69.68	70.00	4.2	8,597	0.05%
2022/08/05	5	69.34	31	69.38	69.70	-26	8,563	-0.30%
2022/08/04	8	68.93	13	68.46	69.00	-5	8,518	-0.06%
2022/08/03	11	68.75	8	68.80	68.60	3	8,453	0.04%
2022/08/02	33	69.81	79	69.75	70.10	-46	8,399	-0.55%
2022/08/01	15.1	71.53	88	71.23	71.00	-73	8,329	-0.88%
2022/07/29	141	69.44	50	69.47	69.80	91	8,187	1.11%	大買/
2022/07/28	34	68.26	11	68.35	68.50	23	7,925	0.29%
2022/07/27	6	66.15	27	66.08	67.40	-21	7,758	-0.27%
2022/07/26	29	64.61	17	64.86	64.90	12	7,867	0.15%
2022/07/25	17	67.65	13	67.70	67.30	4	7,869	0.05%
2022/07/22	10.1	66.50	8	66.30	66.90	2.1	7,719	0.03%
2022/07/21	3	65.00	0	0.00	65.30	3	7,550	0.04%
2022/07/20	31	64.82	20.1	64.31	64.20	11	7,507	0.15%
2022/07/19	15	63.77	22	64.80	65.40	-7	7,307	-0.10%
2022/07/18	2	61.80	11	61.95	62.50	-9	7,032	-0.13%
2022/07/15	1	61.50	3	60.90	61.30	-2	7,157	-0.03%
2022/07/14	3	59.43	2	60.25	60.50	1	7,210	0.01%
2022/07/13	1	60.60	0	0.00	59.40	1	7,215	0.01%
2022/07/11	1	61.40	2	60.95	60.50	-1	7,311	-0.01%
2022/07/08	6	60.80	8	61.21	61.30	-2	7,550	-0.03%
2022/07/07	5.1	59.36	37	59.76	60.40	-31.9	7,559	-0.42%
2022/07/06	8	59.03	7	60.71	58.50	1	7,551	0.01%
2022/07/05	24	58.84	1	59.60	59.10	23	7,519	0.31%
2022/07/04	13	59.55	5	59.44	59.50	8	7,515	0.11%
2022/07/01	1	62.40	9	60.43	60.30	-8	7,626	-0.10%
2022/06/30	13	61.96	9.2	61.95	61.80	3.8	7,740	0.05%
2022/06/29	19.1	62.74	15	62.56	62.90	4.1	7,647	0.05%
2022/06/28	13	60.82	28	60.56	61.40	-15	7,381	-0.20%
2022/06/27	15	57.65	52	58.65	59.00	-37	7,233	-0.51%
2022/06/24	12.2	56.82	9	57.58	57.10	3.2	7,179	0.04%
2022/06/23	14	55.73	4	56.63	56.60	10	7,130	0.14%
2022/06/22	55	59.20	7.1	59.53	58.80	47.9	6,997	0.68%
2022/06/21	5	62.38	7	62.41	62.40	-2	6,851	-0.03%
2022/06/20	7	61.60	1	61.90	60.20	6	6,741	0.09%
2022/06/17	5	62.26	6	62.92	62.90	-1	6,645	-0.02%
2022/06/16	14	64.54	18	62.82	62.40	-4	6,508	-0.06%
2022/06/15	8	63.54	24	63.83	63.90	-16	6,403	-0.25%
2022/06/14	26	63.75	26	63.11	63.20	0	6,341	0.00%
2022/06/13	6	63.18	13	63.62	64.00	-7	6,202	-0.11%
2022/06/10	8	63.19	7	63.87	64.00	1	6,153	0.02%
2022/06/09	11	63.20	6	63.40	63.10	5	6,073	0.08%
2022/06/08	14	62.59	25	62.91	63.10	-11	5,989	-0.18%
2022/06/07	18.1	62.11	29	62.01	62.20	-11	5,902	-0.19%
2022/06/06	19	60.72	5	60.42	60.40	14	5,809	0.24%
2022/06/02	21	61.92	6	61.78	61.30	15	5,794	0.26%
2022/06/01	1	61.80	5.1	61.99	62.00	-4.1	5,680	-0.07%
2022/05/31	11	61.32	15	61.69	61.80	-4	5,638	-0.07%
2022/05/30	1	60.70	13	60.87	61.00	-12	5,626	-0.21%
2022/05/27	17	61.35	20	61.22	61.10	-3	5,544	-0.05%
2022/05/26	4	61.70	6	61.27	61.00	-2	5,480	-0.04%
2022/05/25	23.1	61.17	31.1	60.79	60.60	-8	5,322	-0.15%
2022/05/24	26	60.50	76	60.55	60.80	-50	5,147	-0.97%
2022/05/23	14	59.66	15	59.69	60.00	-1	4,944	-0.02%
2022/05/20	40	59.15	41.1	59.39	59.30	-1.1	4,734	-0.02%
2022/05/19	1.1	56.47	14	56.69	57.90	-12.9	4,500	-0.29%
2022/05/18	6	56.13	5	56.26	56.20	1	4,418	0.02%
2022/05/17	2	55.80	2	55.90	56.00	0	4,431	0.00%
2022/05/16	36	55.04	14	54.73	54.70	22	4,462	0.49%
2022/05/13	7	55.80	0	0.00	55.80	7	4,427	0.16%
2022/05/10	7	54.87	7	55.21	56.70	0	4,417	0.00%
2022/05/09	11	55.55	2	55.80	55.40	9	4,452	0.20%
2022/05/05	14	58.71	15	58.59	58.70	-1	4,418	-0.02%
2022/05/04	8	58.14	3	57.60	57.60	5	4,313	0.12%
2022/05/03	6	58.08	6	58.08	58.10	0	4,264	0.00%
2022/04/29	6	56.67	4	56.55	55.90	2	4,076	0.05%
2022/04/28	2	58.10	0	0.00	58.10	2	3,956	0.05%
2022/04/27	7	55.44	1.1	55.87	56.10	5.9	3,904	0.15%
2022/04/26	1	56.70	0	0.00	57.90	1	3,839	0.03%
2022/04/25	0.1	56.60	27.1	56.79	56.50	-27	3,770	-0.72%
2022/04/22	3.1	57.77	32	58.02	57.90	-28.9	3,714	-0.78%
2022/04/21	2.1	57.70	55	57.46	58.00	-52.9	3,677	-1.44%
2022/04/20	8	56.30	40	56.31	56.40	-32	3,549	-0.90%
2022/04/19	5	55.18	7	55.19	55.30	-2	3,499	-0.06%
2022/04/18	13	55.88	3.1	55.53	54.80	9.9	3,509	0.28%
2022/04/15	1	55.80	22	55.66	55.60	-21	3,474	-0.60%
2022/04/14	15	55.49	40.7	55.62	55.30	-25.7	3,450	-0.74%
2022/04/13	14	54.19	9	54.29	54.20	5	3,216	0.16%
2022/04/12	11.1	53.00	3	53.27	53.40	8.1	3,224	0.25%
2022/04/11	3	52.73	6	52.40	51.90	-3	3,348	-0.09%
2022/04/08	3	53.57	0	0.00	53.90	3	3,345	0.09%
2022/04/07	11	54.32	2.2	53.75	53.60	8.8	3,348	0.26%
2022/04/06	13	54.52	38	54.44	55.30	-25	3,239	-0.77%
2022/03/31	1	51.90	0	0.00	52.10	1	3,290	0.03%
2022/03/30	4	52.10	0	0.00	52.10	4	3,491	0.11%
2022/03/25	5	52.00	0.1	52.30	52.10	4.9	4,722	0.10%
2022/03/24	0	0.00	2	52.40	52.30	-2	4,756	-0.04%
2022/03/23	2	52.20	2	52.30	52.20	0	4,815	0.00%
2022/03/18	1	51.80	0	0.00	52.00	1	4,896	0.02%
2022/03/17	1	51.70	0	0.00	51.80	1	4,917	0.02%
2022/03/15	1	51.00	26	51.27	51.10	-25	4,973	-0.50%
2022/03/14	6	51.13	1	51.50	51.70	5	5,045	0.10%
2022/03/09	0	0.00	4	50.95	51.20	-4	5,169	-0.08%
2022/03/07	3	51.30	3	51.30	51.20	0	5,532	0.00%
2022/03/04	1	52.10	0	0.00	52.10	1	5,588	0.02%
2022/03/03	9	52.08	2	52.10	52.10	7	5,638	0.12%
2022/03/02	3	52.33	2	52.50	52.40	1	5,640	0.02%
2022/03/01	5	52.70	0	0.00	52.90	5	5,672	0.09%
2022/02/25	4	51.90	0	0.00	52.30	4	5,733	0.07%
2022/02/24	32	52.46	1	52.00	51.90	31	5,792	0.54%
2022/02/23	2	53.65	0	0.00	53.50	2	5,809	0.03%
2022/02/22	9.1	53.79	1	54.70	53.60	8.1	5,971	0.14%
2022/02/21	1	54.50	0	0.00	54.40	1	6,396	0.02%
2022/02/18	0.3	54.70	4.4	54.66	54.70	-4.1	6,706	-0.06%
2022/02/17	1	54.60	3	54.57	54.50	-2	6,837	-0.03%
2022/02/16	0	0.00	22	54.27	53.90	-22	6,954	-0.32%
2022/02/15	11.4	52.70	1	52.60	52.50	10.4	6,932	0.15%
2022/02/14	9.2	52.39	0	0.00	52.40	9.2	6,947	0.13%
2022/02/11	3	53.37	0	0.00	53.40	3	6,958	0.04%
2022/02/10	0	0.00	8	53.71	54.10	-8	6,989	-0.11%
2022/02/09	20.3	53.57	3	53.77	53.90	17.3	7,000	0.25%
2022/02/08	2.3	54.96	0	0.00	55.00	2.3	6,971	0.03%
2022/02/07	6	54.73	1	54.50	54.90	5	6,971	0.07%
2022/01/26	0	0.00	1	53.30	53.20	-1	6,962	-0.01%
2022/01/25	7	53.31	1	53.80	52.90	6	6,996	0.09%
2022/01/24	10	53.50	0	0.00	54.50	10	7,022	0.14%
2022/01/21	14	53.76	1	54.10	54.70	13	7,177	0.18%
2022/01/20	6	54.90	2	55.05	55.20	4	7,121	0.06%
2022/01/19	0	0.00	2	54.30	54.30	-2	7,097	-0.03%
2022/01/18	6	54.85	13	55.01	54.80	-7	7,080	-0.10%
2022/01/17	2	54.50	5	54.30	54.90	-3	7,060	-0.04%
2022/01/14	14	54.49	11	54.51	54.30	3	7,032	0.04%
2022/01/13	12	55.91	1.7	55.85	55.80	10.3	6,992	0.15%
2022/01/12	6	54.70	5	54.44	55.30	1	6,898	0.01%
2022/01/11	4	54.73	11	54.66	54.20	-7	6,829	-0.10%
2022/01/10	2	55.75	2	55.65	55.60	0	6,776	0.00%
2022/01/07	16.5	55.78	2	55.50	55.00	14.5	6,737	0.22%
2022/01/06	13	56.72	3.1	56.51	56.50	9.9	6,650	0.15%
2022/01/05	3	57.33	11	57.66	57.30	-8	6,606	-0.12%
2022/01/04	13.2	57.98	24.5	58.10	57.70	-11.3	6,496	-0.17%
2022/01/03	16.5	56.37	0	0.00	56.00	16.5	6,300	0.26%
2021/12/30	7	56.91	0	0.00	56.70	7	6,236	0.11%
2021/12/29	6	56.80	9	56.81	57.00	-3	6,182	-0.05%
2021/12/28	20	57.93	21	57.57	57.20	-1	6,122	-0.02%
2021/12/27	16.2	57.68	13	57.75	57.70	3.2	5,954	0.05%
2021/12/24	20	57.17	30.1	57.29	56.90	-10.1	5,831	-0.17%
2021/12/23	127	59.64	66	59.23	58.40	61	5,626	1.08%	大買/
2021/12/22	14	56.82	124.2	57.25	58.00	-110.2	4,911	-2.24%	大賣/鉅額交易
2021/12/21	8	55.01	12.2	55.13	54.80	-4.2	4,452	-0.09%
2021/12/20	9	54.57	6	54.32	54.70	3	4,387	0.07%
2021/12/17	11	54.26	13	54.04	54.20	-2	4,356	-0.05%
2021/12/16	7	53.40	48	53.07	53.70	-41	4,286	-0.96%
2021/12/15	45	52.92	4	52.80	52.70	41	4,263	0.96%
2021/12/14	27.2	52.54	0	0.00	51.90	27.2	4,246	0.64%
2021/12/13	14	53.51	0	0.00	53.40	14	4,192	0.33%
2021/12/10	1	53.40	8	53.68	54.00	-7	4,173	-0.17%
2021/12/09	12	54.01	2	53.70	53.60	10	4,164	0.24%
2021/12/08	4	54.90	25	54.70	54.80	-21	4,123	-0.51%
2021/12/07	7	54.54	18	54.48	54.40	-11	4,049	-0.27%
2021/12/06	0	0.00	3	53.13	53.50	-3	3,944	-0.08%
2021/12/03	5	53.78	8	53.70	53.70	-3	3,928	-0.08%
2021/12/02	12.2	53.75	2	53.65	53.60	10.2	3,890	0.26%
2021/12/01	53	54.67	49.2	54.73	55.10	3.8	3,798	0.10%
2021/11/30	3	53.00	24	53.51	52.80	-21	3,467	-0.61%
2021/11/29	10	51.43	7	51.49	52.10	3	3,378	0.09%
2021/11/26	57	52.62	4	52.10	52.00	53	3,320	1.60%
2021/11/25	4.4	54.20	25	54.37	53.60	-20.7	3,262	-0.63%
2021/11/24	13	53.47	7	53.50	53.60	6	3,213	0.19%
2021/11/23	27	54.11	12	54.18	53.70	15	3,138	0.48%
2021/11/22	3	55.17	1	55.30	55.10	2	3,042	0.07%
2021/11/19	8	56.26	19	56.03	55.50	-11	2,957	-0.37%
2021/11/18	54.1	57.58	20	58.09	57.30	34.1	2,801	1.22%
2021/11/17	46	55.53	61	55.59	56.10	-15	2,335	-0.64%
2021/11/16	34	53.75	50	53.45	53.60	-16	2,031	-0.79%
2021/11/15	25	51.90	31.2	52.57	53.50	-6.2	1,902	-0.32%
2021/11/12	1	50.10	0	0.00	50.30	1	1,780	0.06%
2021/11/11	0.1	50.60	0	0.00	50.10	0.1	1,772	0.01%
2021/11/10	2.1	50.10	6	50.18	50.50	-4	1,758	-0.22%
2021/11/09	17	49.76	0.1	49.95	49.70	16.9	1,743	0.97%
2021/11/08	0	0.00	2.3	50.33	50.00	-2.3	1,708	-0.13%
2021/11/05	18	49.93	2	49.85	50.00	16	1,711	0.93%
2021/11/04	14	50.22	1	50.10	50.30	13	1,707	0.76%
2021/11/03	1	50.40	1	50.30	50.30	0	1,778	0.00%
2021/11/02	13	50.85	3	51.70	50.40	10	1,821	0.55%
2021/11/01	3	51.50	0	0.00	51.90	3	1,836	0.16%
2021/10/29	17	52.33	13	52.38	51.50	4	1,822	0.22%
2021/10/28	12	50.47	5	50.78	50.80	7	1,693	0.41%
2021/10/27	0	51.60	0	0.00	51.00	0	1,764	0.00%
2021/10/26	5	51.78	0	0.00	51.70	5	1,927	0.26%
2021/10/25	0	0.00	1	50.80	50.80	-1	2,267	-0.04%
2021/10/22	1	51.10	0	0.00	51.10	1	2,402	0.04%
2021/10/20	1	50.80	0	0.00	51.10	1	2,480	0.04%
2021/10/19	0	0.00	8	50.83	50.70	-8	2,514	-0.32%
2021/10/18	0	0.00	2	50.40	50.40	-2	2,520	-0.08%
2021/10/08	0	0.00	30	50.77	50.80	-30	2,619	-1.15%
2021/10/07	0	0.00	2	50.45	50.30	-2	2,708	-0.07%
2021/10/06	2	49.85	0	0.00	49.65	2	2,729	0.07%
2021/10/05	2	49.15	0	0.00	50.10	2	2,735	0.07%
2021/10/04	6.1	49.54	0	0.00	49.70	6.1	2,742	0.22%
2021/10/01	1	50.30	0	0.00	49.85	1	2,756	0.04%
2021/09/30	0	0.00	3	51.20	51.30	-3	2,751	-0.11%
2021/09/29	2	50.30	2	50.50	50.80	0	2,758	0.00%
2021/09/28	6	50.72	0	0.00	50.70	6	2,762	0.22%
2021/09/24	0	0.00	12	51.82	51.50	-12	2,814	-0.43%
2021/09/23	0.1	50.90	10	51.05	50.90	-9.9	2,856	-0.35%
2021/09/22	0.1	50.80	10	50.45	50.70	-10	2,900	-0.34%
2021/09/16	1	50.50	1	50.30	50.30	0	2,961	0.00%
2021/09/15	1	50.20	2	50.25	50.20	-1	2,991	-0.03%
2021/09/14	10	50.45	0	0.00	50.50	10	3,010	0.33%
2021/09/13	4	50.65	1	50.60	50.70	3	3,006	0.10%
2021/09/10	1	51.20	10	51.60	51.50	-9	3,029	-0.30%
2021/09/08	2	50.70	2.4	50.66	50.60	-0.4	3,043	-0.01%
2021/09/07	0	0.00	3	51.00	51.10	-3	3,036	-0.10%
2021/09/03	0	0.00	2	51.90	51.90	-2	3,037	-0.07%
2021/09/02	5.1	52.50	0	0.00	52.30	5.1	3,024	0.17%
2021/09/01	3	51.90	35	52.22	52.30	-32	3,019	-1.06%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/30	1	52.50	1	53.00	52.80	0	3,012	0.00%
2021/08/27	1	52.70	1	51.70	52.10	0	3,013	0.00%
2021/08/26	3	51.73	9	52.00	51.60	-6	3,027	-0.20%
2021/08/24	3	51.40	0	0.00	51.20	3	3,068	0.10%
2021/08/23	0	0.00	3	50.53	50.70	-3	3,057	-0.10%
2021/08/20	5	48.90	0	0.00	49.10	5	3,067	0.16%
2021/08/19	10	48.90	0	0.00	49.00	10	3,068	0.33%
2021/08/18	15	49.35	0	0.00	49.70	15	3,078	0.49%
2021/08/17	10.2	49.82	1	50.10	49.05	9.2	3,072	0.30%
2021/08/16	21.2	50.63	1	50.50	50.50	20.2	3,060	0.66%
2021/08/13	20	51.19	2	51.60	50.80	18	3,050	0.59%
2021/08/12	14	52.29	0	0.00	51.40	14	3,055	0.46%
2021/08/11	7.1	52.80	7	51.94	52.20	0.1	3,064	0.00%
2021/08/10	4	52.80	5	52.60	52.50	-1	3,085	-0.03%
2021/08/09	15.1	53.86	0	0.00	53.40	15.1	3,103	0.48%
2021/08/06	8	58.89	5	59.06	59.20	3	3,071	0.10%
2021/08/05	2	60.00	0	0.00	59.90	2	3,050	0.07%
2021/08/04	3	59.50	0.1	60.00	59.60	3	3,035	0.10%
2021/08/03	1.1	59.23	0	0.00	59.10	1.1	3,032	0.03%
2021/08/02	2	60.30	5	60.30	60.50	-3	2,965	-0.10%
2021/07/30	34	62.29	12	62.14	61.50	22	2,886	0.76%
2021/07/29	39	62.75	40	62.84	60.40	-1	2,757	-0.04%
2021/07/28	6	59.73	18.3	59.52	60.00	-12.3	2,410	-0.51%
2021/07/27	1	58.70	1	59.70	58.40	0	2,344	0.00%
2021/07/26	25	59.36	14	59.29	59.70	11	2,337	0.47%
2021/07/23	4	58.08	4	57.70	58.10	0	2,338	0.00%
2021/07/22	0	0.00	3	56.30	56.20	-3	2,326	-0.13%
2021/07/21	4	55.38	7	56.11	55.30	-3	2,335	-0.13%
2021/07/19	2	57.60	1	57.60	57.30	1	2,354	0.04%
2021/07/15	7	58.50	0	0.00	58.40	7	2,458	0.28%
2021/07/14	9	58.80	13.5	58.61	59.50	-4.5	2,481	-0.18%
2021/07/13	3	56.97	8	57.24	57.40	-5	2,406	-0.21%
2021/07/12	6.1	56.49	0	0.00	56.70	6.1	2,422	0.25%
2021/07/09	1	56.50	8	56.58	56.60	-7	2,449	-0.29%
2021/07/08	8	57.60	2	57.80	57.50	6	2,510	0.24%
2021/07/07	2	57.00	1	57.40	57.00	1	2,518	0.04%
2021/07/06	2	56.70	2	56.80	56.90	0	2,540	0.00%
2021/07/05	3	57.40	3	56.97	57.40	0	2,572	0.00%
2021/07/02	1	57.30	31	57.09	57.00	-30	2,582	-1.16%
2021/07/01	10	56.10	1	56.10	56.00	9	2,584	0.35%
2021/06/30	11	57.24	20	56.95	57.00	-9	2,601	-0.35%
2021/06/29	1.2	55.72	1	56.10	55.50	0.2	2,602	0.01%
2021/06/28	4	56.25	11.2	56.04	56.70	-7.2	2,602	-0.28%
2021/06/25	0	0.00	10	55.70	55.20	-10	2,605	-0.38%
2021/06/24	3	54.97	1	55.40	54.70	2	2,604	0.08%
2021/06/23	6	54.50	13	54.08	54.50	-7	2,648	-0.26%
2021/06/22	0.2	53.00	5	52.90	52.70	-4.8	2,760	-0.17%
2021/06/21	12	52.92	0	0.00	52.10	12	2,788	0.43%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/16	3	53.30	0	0.00	53.30	3	3,098	0.10%
2021/06/11	0	0.00	1	52.80	52.70	-1	3,238	-0.03%
2021/06/09	10	52.20	0	0.00	51.60	10	3,380	0.30%
2021/06/07	10	52.30	0	0.00	52.40	10	3,609	0.28%
2021/06/04	17	52.52	0	0.00	52.80	17	3,761	0.45%
2021/06/03	10.2	52.31	0	0.00	52.30	10.2	3,825	0.27%
2021/06/02	6	52.30	1	53.10	52.30	5	3,852	0.13%
2021/06/01	0	0.00	3	53.57	53.80	-3	3,856	-0.08%
2021/05/31	12	53.27	0	0.00	53.10	12	3,894	0.31%
2021/05/28	1	53.00	0	0.00	53.20	1	3,953	0.03%
2021/05/27	1	52.00	0	0.00	53.10	1	4,034	0.02%
2021/05/26	1	52.20	0.1	52.50	52.60	0.9	4,173	0.02%
2021/05/24	1	50.60	0	0.00	51.40	1	4,431	0.02%
2021/05/19	2	50.35	0	0.00	50.20	2	4,839	0.04%
2021/05/18	1	51.60	1	50.80	51.50	0	5,028	0.00%
2021/05/17	0	0.00	5	49.32	50.50	-5	5,222	-0.10%
2021/05/14	2	51.75	0	0.00	50.80	2	5,529	0.04%
2021/05/13	0	0.00	1	49.70	51.30	-1	5,619	-0.02%
2021/05/12	2	48.55	2	51.10	50.50	0	5,974	0.00%
2021/05/11	3	53.50	6	53.75	53.40	-3	6,523	-0.05%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/07	1	57.60	0	0.00	57.40	1	7,076	0.01%
2021/05/05	1	57.10	0	0.00	56.60	1	7,444	0.01%
2021/05/04	3.2	57.28	3	57.33	56.50	0.2	7,753	0.00%
2021/05/03	0	0.00	2	61.20	59.90	-2	7,874	-0.03%
2021/04/29	0	0.00	6	61.20	60.90	-6	7,962	-0.08%
2021/04/28	0	0.00	1	60.00	60.00	-1	8,044	-0.01%
2021/04/27	2	59.55	31	59.98	59.40	-29	8,246	-0.35%
2021/04/26	6	59.48	0	0.00	59.90	6	8,506	0.07%
2021/04/23	27	59.05	1	59.60	59.50	26	8,950	0.29%
2021/04/22	7	60.39	1	60.90	59.50	6	9,136	0.07%
2021/04/21	9	61.53	0.2	62.00	61.60	8.8	9,541	0.09%
2021/04/20	0	0.00	5	62.68	62.80	-5	9,662	-0.05%
2021/04/19	0	0.00	1	61.50	61.40	-1	9,696	-0.01%
2021/04/16	0	0.00	22	61.20	61.10	-22	9,702	-0.23%
2021/04/15	0	0.00	33	62.02	61.80	-33	9,705	-0.34%
2021/04/14	77	59.70	0	0.00	60.00	77	9,741	0.79%
2021/04/13	17	61.54	2.2	61.45	60.40	14.8	9,761	0.15%
2021/04/12	3	61.67	20	62.00	61.50	-17	9,769	-0.17%
2021/04/09	5.1	62.21	0	0.00	62.10	5.1	9,773	0.05%
2021/04/08	2	62.90	0	0.00	63.10	2	9,761	0.02%
2021/04/07	3	62.23	16	62.39	62.80	-13	9,847	-0.13%
2021/04/06	13.3	61.98	30	62.19	62.00	-16.7	9,888	-0.17%
2021/04/01	5	62.42	3	62.60	62.30	2	9,866	0.02%
2021/03/31	0	0.00	7.1	64.12	63.60	-7.1	9,826	-0.07%
2021/03/30	6	63.48	0	0.00	64.00	6	9,797	0.06%
2021/03/29	11	63.00	44	62.72	62.80	-33	9,781	-0.34%
2021/03/26	20	61.40	35	62.21	62.40	-15	9,785	-0.15%
2021/03/25	36.2	61.39	11.2	61.47	61.10	25	9,767	0.26%
2021/03/24	1	63.80	0	0.00	63.40	1	9,730	0.01%
2021/03/23	2	63.80	27.1	63.61	63.70	-25.1	9,775	-0.26%
2021/03/22	12.1	65.31	3	65.20	64.80	9.1	9,745	0.09%
2021/03/19	3	65.77	84	65.66	65.80	-81	9,687	-0.84%
2021/03/18	33	64.72	12	64.36	64.80	21	9,600	0.22%
2021/03/17	5	63.44	3	63.40	63.40	2	9,543	0.02%
2021/03/16	0	0.00	2	63.60	64.20	-2	9,585	-0.02%
2021/03/15	4.2	64.04	21	64.15	64.10	-16.8	9,611	-0.17%
2021/03/12	17.1	64.85	9	65.32	64.70	8.1	9,597	0.08%
2021/03/11	12	64.81	284	64.44	65.70	-272	9,602	-2.83%	大賣/鉅額交易
2021/03/10	26	62.30	337	63.81	64.20	-311	9,550	-3.26%	大賣/鉅額交易
2021/03/09	2	61.00	3	61.47	61.90	-1	9,537	-0.01%
2021/03/08	2	61.10	47	60.88	61.40	-45	9,758	-0.46%
2021/03/05	2	60.05	4	60.20	60.70	-2	9,768	-0.02%
2021/03/04	5	61.16	26	61.06	60.30	-21	9,779	-0.21%
2021/03/03	4	61.05	1	60.70	61.00	3	9,755	0.03%
2021/03/02	1	61.50	419	61.14	60.50	-418	9,771	-4.28%	大賣/鉅額交易
2021/02/26	13	61.66	217	62.02	61.00	-204	9,731	-2.10%	大賣/鉅額交易
2021/02/25	12	63.98	75.2	64.15	64.10	-63.2	9,661	-0.65%
2021/02/24	10	64.88	112.1	64.39	65.00	-102.1	9,547	-1.07%	大賣/鉅額交易
2021/02/23	17	63.15	45	63.08	63.10	-28	9,452	-0.30%
2021/02/22	11	65.30	42	65.56	64.80	-31	9,440	-0.33%
2021/02/19	7	65.07	124	64.98	65.40	-117	9,336	-1.25%	大賣/鉅額交易
2021/02/18	22	64.14	14	64.55	64.20	8	9,277	0.09%
2021/02/17	24.2	63.94	22.4	64.33	64.90	1.8	9,156	0.02%
2021/02/05	49	61.92	14.1	61.57	60.80	34.9	8,941	0.39%
2021/02/04	6	59.45	6	59.63	60.30	0	8,638	0.00%
2021/02/03	64	60.15	25	59.76	58.90	39	8,623	0.45%
2021/02/02	81	59.12	22	58.90	59.90	59	8,293	0.71%
2021/02/01	12	56.88	18.2	56.82	57.90	-6.2	7,781	-0.08%
2021/01/29	36.4	56.03	29	56.32	55.70	7.4	7,690	0.10%
2021/01/28	18	55.80	19	55.45	56.00	-1	7,533	-0.01%
2021/01/27	0	0.00	16	54.65	54.50	-16	7,387	-0.22%
2021/01/26	28.6	55.00	22	55.24	53.90	6.6	7,305	0.09%
2021/01/25	13	55.57	4	54.75	55.80	9	7,138	0.13%
2021/01/22	3	54.40	1.2	54.01	54.30	1.8	7,269	0.03%
2021/01/21	5	54.06	6	53.34	53.90	-1	7,174	-0.01%
2021/01/20	15.2	53.96	10	54.71	53.50	5.2	7,055	0.07%
2021/01/19	14	54.08	7	54.09	54.50	7	6,859	0.10%
2021/01/18	6	54.27	10	54.27	54.20	-4	6,599	-0.06%
2021/01/15	2	51.75	3	52.23	52.40	-1	6,168	-0.02%
2021/01/14	8	51.48	12	51.78	52.30	-4	6,031	-0.07%
2021/01/13	0	0.00	15	48.90	49.15	-15	5,572	-0.27%
2021/01/12	2	47.50	1	47.70	47.80	1	5,425	0.02%
2021/01/11	6	48.31	0	0.00	48.25	6	5,352	0.11%
2021/01/08	1	48.10	3	48.08	48.70	-2	5,373	-0.04%
2021/01/07	6	47.58	6	48.21	48.70	0	5,446	0.00%
2021/01/06	10	48.50	1	48.60	47.50	9	5,412	0.17%
2021/01/04	1	48.80	3	48.98	49.00	-2	5,346	-0.04%
2020/12/31	6	48.95	1	48.70	48.75	5	5,357	0.09%
2020/12/30	2	49.20	4.2	49.03	49.00	-2.2	5,348	-0.04%
2020/12/29	1	48.60	3	48.42	48.40	-2	5,288	-0.04%
2020/12/28	2	47.00	4.2	47.20	47.15	-2.2	5,226	-0.04%
2020/12/25	3	47.00	8	47.20	46.90	-5	5,213	-0.10%
2020/12/24	1	47.10	2	47.28	47.10	-1	5,212	-0.02%
2020/12/23	3	46.73	0	0.00	46.75	3	5,212	0.06%
2020/12/22	1	47.40	3	47.80	46.80	-2	5,254	-0.04%
2020/12/21	11	47.84	0	0.00	47.75	11	5,272	0.21%
2020/12/18	1	48.70	4	49.51	48.55	-3	5,259	-0.06%
2020/12/17	7	49.11	23	49.14	49.15	-16	5,210	-0.31%
2020/12/16	0	0.00	3	48.33	48.50	-3	5,207	-0.06%
2020/12/15	11	47.89	6	47.67	47.85	5	5,235	0.10%
2020/12/14	12	48.80	17	48.94	48.50	-5	5,193	-0.10%
2020/12/11	26	47.85	31	48.18	48.50	-5	5,192	-0.10%
2020/12/10	4	48.13	10	48.05	47.95	-6	5,300	-0.11%
2020/12/09	12	48.70	3	48.82	48.75	9	5,271	0.17%
2020/12/08	3	49.20	0	0.00	48.85	3	5,257	0.06%
2020/12/07	3	49.10	15	49.15	49.00	-12	5,276	-0.23%
2020/12/04	2	48.53	9	48.39	48.50	-7	5,253	-0.13%
2020/12/03	39	48.95	43	49.05	49.00	-4	5,292	-0.08%
2020/12/02	23.1	48.79	10	48.29	48.80	13.1	5,298	0.25%
2020/12/01	2	46.20	2	46.50	46.70	0	5,159	0.00%
2020/11/30	1	46.70	0	0.00	46.70	1	5,194	0.02%
2020/11/27	0	0.00	2	47.10	47.15	-2	5,235	-0.04%
2020/11/26	4	46.89	0	0.00	46.95	4	5,295	0.08%
2020/11/25	1	47.75	5	47.44	47.25	-4	5,295	-0.08%
2020/11/24	2	47.35	13	47.95	47.15	-11	5,339	-0.21%
2020/11/23	0	0.00	2	48.20	48.10	-2	5,487	-0.04%
2020/11/20	0	47.85	0	0.00	47.85	0	5,969	0.00%
2020/11/19	1.2	47.78	15	48.10	48.00	-13.9	6,280	-0.22%
2020/11/18	1	47.10	2	47.03	47.15	-1	6,249	-0.02%
2020/11/17	3	47.23	4	47.50	47.05	-1	6,220	-0.02%
2020/11/16	7.2	47.85	7	47.94	47.60	0.2	6,230	0.00%
2020/11/13	0	0.00	10	46.66	47.05	-10	6,161	-0.16%
2020/11/12	5	46.65	10	46.90	46.75	-5	6,162	-0.08%
2020/11/11	2	47.15	5	47.35	46.95	-3	6,126	-0.05%
2020/11/10	0	0.00	2	47.03	46.85	-2	5,999	-0.03%
2020/11/09	4	46.98	11	47.00	46.80	-7	5,921	-0.12%
2020/11/06	3	47.15	18	46.91	47.15	-15	5,840	-0.26%
2020/11/05	9	46.42	5	46.00	46.65	4	5,665	0.07%
2020/11/04	12	45.90	0	0.00	45.45	12	5,552	0.22%
2020/11/03	0	0.00	1	45.75	45.70	-1	5,484	-0.02%
2020/11/02	0	0.00	8	44.93	45.25	-8	5,409	-0.15%
2020/10/30	3	44.68	4	45.24	44.40	-1	5,310	-0.02%
2020/10/29	0	0.00	1	43.40	43.65	-1	5,029	-0.02%
2020/10/22	15	44.50	0	0.00	44.70	15	5,215	0.29%
2020/10/21	0	0.00	1	44.50	44.25	-1	5,173	-0.02%
2020/10/19	0	0.00	1	44.40	44.50	-1	5,241	-0.02%
2020/10/16	0	0.00	12	45.23	44.05	-12	5,293	-0.23%
2020/10/15	9	45.04	6	45.23	45.00	3	5,344	0.06%
2020/10/14	0	0.00	1	44.70	44.60	-1	5,391	-0.02%
2020/10/13	1	43.80	1	43.70	44.05	0	5,530	0.00%
2020/10/12	0	0.00	1	44.70	44.00	-1	5,589	-0.02%
2020/10/08	0	0.00	15	44.13	44.25	-15	5,594	-0.27%
2020/10/07	0	0.00	2	43.90	43.85	-2	5,633	-0.04%
2020/10/06	2	43.75	2	43.98	43.90	0	5,709	0.00%
2020/10/05	1	42.90	2	42.95	43.00	-1	5,753	-0.02%
2020/09/30	1	42.45	0	0.00	42.75	1	5,834	0.02%
2020/09/29	1	42.45	0	0.00	42.65	1	5,923	0.02%
2020/09/28	0	0.00	1	42.05	41.95	-1	6,092	-0.02%
2020/09/25	1	41.70	2	41.50	42.00	-1	6,222	-0.02%
2020/09/24	2	42.30	0	0.00	42.50	2	6,207	0.03%
2020/09/23	2	42.95	0	0.00	43.10	2	6,195	0.03%
2020/09/22	0	0.00	5	43.80	43.40	-5	6,191	-0.08%
2020/09/21	0	0.00	2	44.10	43.00	-2	6,186	-0.03%
2020/09/18	1	44.80	0	0.00	44.55	1	6,214	0.02%
2020/09/16	0	0.00	3	44.92	44.60	-3	6,286	-0.05%
2020/09/15	12	45.17	18	45.19	45.40	-6	6,253	-0.10%
2020/09/14	5	43.00	0	0.00	44.05	5	6,179	0.08%
2020/09/11	4	43.18	0	0.00	42.85	4	6,184	0.06%
2020/09/10	4	43.14	0	0.00	43.65	4	6,151	0.07%
2020/09/09	2	43.98	0	0.00	43.40	2	6,100	0.03%
2020/09/08	1	44.10	0	0.00	43.15	1	6,056	0.02%
2020/09/07	2	44.10	0	0.00	43.80	2	5,985	0.03%
2020/09/04	9	44.24	9	43.48	44.00	0	5,950	0.00%
2020/09/03	4	42.64	0	0.00	42.50	4	5,931	0.07%
2020/09/02	3	43.40	4	43.50	42.90	-1	5,994	-0.02%
2020/09/01	1	44.00	4	43.96	43.90	-3	5,970	-0.05%
2020/08/31	2	46.28	0	0.00	44.70	2	5,915	0.03%
2020/08/28	2	45.90	2	46.00	45.85	0	5,923	0.00%
2020/08/27	2	46.48	14	46.74	46.40	-12	5,964	-0.20%
2020/08/26	22	45.89	24	46.49	46.55	-2	5,783	-0.03%
2020/08/25	7	44.70	14	44.65	45.00	-7	5,292	-0.13%
2020/08/24	0	0.00	5	41.89	42.45	-5	4,943	-0.10%
2020/08/21	1	40.20	2	39.95	40.00	-1	4,879	-0.02%
2020/08/20	3	39.60	0	0.00	39.35	3	4,855	0.06%
2020/08/19	6	40.96	0	0.00	40.60	6	4,778	0.13%
2020/08/18	4	41.23	0	0.00	40.95	4	4,762	0.08%
2020/08/11	3	41.77	0	0.00	41.70	3	4,801	0.06%
2020/08/10	0	0.00	2	42.50	42.20	-2	4,800	-0.04%
2020/08/07	0	0.00	12	42.20	42.25	-12	4,820	-0.25%
2020/08/05	2	42.48	16	42.46	42.15	-14	4,965	-0.28%
2020/08/04	5	41.70	0	0.00	42.30	5	4,934	0.10%
2020/08/03	5	42.46	0	0.00	41.50	5	4,939	0.10%
2020/07/30	1	41.40	0	0.00	41.75	1	4,821	0.02%
2020/07/29	1	40.60	0	0.00	40.35	1	4,748	0.02%
2020/07/28	5	40.90	0	0.00	40.15	5	4,759	0.11%
2020/07/27	1	40.85	3	40.90	40.85	-2	4,806	-0.04%
2020/07/24	8	42.23	10	41.85	41.70	-2	4,789	-0.04%
2020/07/23	3	43.22	0	0.00	43.00	3	4,732	0.06%
2020/07/21	9	43.00	0	0.00	42.50	9	4,640	0.19%
2020/07/20	17	42.84	3	43.12	42.95	14	4,574	0.31%
2020/07/17	2	46.48	1	46.75	46.30	1	4,432	0.02%
2020/07/16	1	46.00	1	46.05	46.00	0	4,292	0.00%
2020/07/14	5	45.62	0	0.00	45.60	5	4,313	0.12%
2020/07/13	7	45.76	0	0.00	45.90	7	4,271	0.16%
2020/07/10	4	46.90	4	46.60	46.55	0	4,210	0.00%
2020/07/09	4	47.80	0	0.00	47.85	4	4,137	0.10%
2020/07/08	2	47.30	2	47.35	47.35	0	4,053	0.00%
2020/07/07	3	47.62	0	0.00	47.70	3	3,978	0.08%
2020/07/06	4	48.76	4	48.80	48.75	0	3,839	0.00%
2020/07/03	0	0.00	2	48.85	48.60	-2	3,754	-0.05%
2020/07/02	0	0.00	8	48.38	48.55	-8	3,762	-0.21%
2020/07/01	1	48.55	3	48.55	48.50	-2	3,760	-0.05%
2020/06/30	9	47.06	2	47.55	47.90	7	3,753	0.19%
2020/06/29	17	46.61	0	0.00	46.15	17	3,738	0.45%
2020/06/24	13	48.18	4	47.99	47.75	9	3,646	0.25%
2020/06/23	8	49.34	0	0.00	49.40	8	3,540	0.23%
2020/06/19	2	50.00	2	50.50	49.95	0	3,536	0.00%
2020/06/18	0	0.00	7	50.16	50.90	-7	3,480	-0.20%
2020/06/17	4	49.00	0	0.00	48.80	4	3,430	0.12%
2020/06/16	2	48.80	0	0.00	49.00	2	3,443	0.06%
2020/06/15	5	48.20	0	0.00	48.05	5	3,481	0.14%
2020/06/12	5	49.10	0	0.00	49.10	5	3,496	0.14%
2020/06/11	1	50.70	3	49.72	49.20	-2	3,480	-0.06%
2020/06/10	3	51.63	13	51.77	52.10	-10	3,405	-0.29%
2020/06/09	10	51.00	6	51.00	51.30	4	3,344	0.12%
2020/06/08	1	49.60	2	49.20	49.50	-1	3,269	-0.03%
2020/06/05	0	0.00	2	49.50	49.55	-2	3,237	-0.06%
2020/06/04	3	49.78	16	49.64	49.40	-13	3,243	-0.40%
2020/06/03	7	50.04	21	50.04	50.00	-14	3,227	-0.43%
2020/06/02	1	48.00	2	48.35	48.40	-1	3,117	-0.03%
2020/05/28	1	47.40	5	47.67	47.35	-4	3,094	-0.13%
2020/05/27	5	46.90	0	0.00	46.90	5	3,085	0.16%
2020/05/22	2	46.43	0	0.00	46.30	2	3,197	0.06%
2020/05/21	3	47.02	0	0.00	46.80	3	3,196	0.09%
2020/05/20	1	46.40	5	46.37	46.90	-4	3,181	-0.13%
2020/05/19	4	46.73	5	46.65	46.50	-1	3,183	-0.03%
2020/05/18	11	47.11	0	0.00	47.00	11	3,246	0.34%
2020/05/15	3	47.62	0	0.00	47.95	3	3,274	0.09%
2020/05/14	11	49.45	7	48.57	47.80	4	3,272	0.12%
2020/05/13	12	49.85	4	49.74	50.40	8	3,215	0.25%
2020/05/12	9	48.67	0	0.00	49.65	9	3,169	0.28%
2020/05/08	2	47.95	3	48.18	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	1	46.80	47.75	-1	3,094	-0.03%
2020/05/06	3	46.47	0	0.00	46.35	3	3,107	0.10%
2020/05/05	1	45.60	0	0.00	46.00	1	3,148	0.03%
2020/04/30	1	47.80	0	0.00	47.10	1	3,151	0.03%
2020/04/28	0	0.00	1	47.80	47.80	-1	3,161	-0.03%
2020/04/27	0	0.00	1	47.50	47.40	-1	3,240	-0.03%
2020/04/23	12	47.79	0	0.00	46.85	12	3,272	0.37%
2020/04/22	1	46.35	1	46.60	47.10	0	3,271	0.00%
2020/04/21	0	0.00	1	47.75	46.10	-1	3,275	-0.03%
2020/04/16	1	46.05	0	0.00	46.05	1	3,149	0.03%
2020/04/15	0	0.00	1	44.80	44.45	-1	3,145	-0.03%
2020/04/14	2	43.90	0	0.00	44.00	2	3,159	0.06%
2020/04/13	2	43.40	1	42.90	43.15	1	3,170	0.03%
2020/04/10	1	44.10	0	0.00	43.80	1	3,188	0.03%
2020/04/08	5	43.30	10	43.45	43.45	-5	3,221	-0.16%
2020/04/01	0	0.00	1	40.10	40.00	-1	3,106	-0.03%
2020/03/30	5	38.00	0	0.00	38.60	5	3,049	0.16%
2020/03/27	0	0.00	1	38.85	38.70	-1	3,043	-0.03%
2020/03/26	2	38.93	1	39.05	38.65	1	3,014	0.03%
2020/03/23	0	0.00	2	34.50	35.10	-2	2,947	-0.07%
2020/03/20	1	35.30	2	36.00	36.55	-1	2,945	-0.03%
2020/03/19	3	34.77	0	0.00	34.00	3	2,929	0.10%
2020/03/13	1	39.00	0	0.00	41.00	1	2,914	0.03%
2020/03/11	1	47.30	1	47.50	46.70	0	2,843	0.00%
2020/03/10	1	46.15	0	0.00	46.10	1	2,833	0.04%
2020/03/09	1	45.85	0	0.00	45.30	1	2,855	0.04%
2020/03/02	0.3	48.60	0	0.00	48.50	0.3	2,884	0.01%
2020/02/27	1	49.85	2	48.95	48.95	-1	2,867	-0.03%
2020/02/25	2	51.00	0	0.00	51.00	2	2,863	0.07%
2020/02/21	0	0.00	2	53.20	52.90	-2	2,933	-0.07%
2020/02/20	2	53.20	0	0.00	53.20	2	2,964	0.07%
2020/02/19	7	53.86	2	53.90	53.50	5	2,975	0.17%
2020/02/18	2	53.20	0	0.00	52.30	2	2,953	0.07%
2020/02/14	0	0.00	2	53.20	53.20	-2	3,177	-0.06%
2020/02/13	2	53.30	4	53.10	53.20	-2	3,287	-0.06%
2020/02/12	14	52.79	0	0.00	52.80	14	3,369	0.42%
2020/02/11	0	0.00	2	51.60	52.30	-2	3,417	-0.06%
2020/02/10	2	50.80	0	0.00	51.20	2	3,575	0.06%
2020/02/07	0	0.00	2	53.10	52.40	-2	3,887	-0.05%
2020/02/04	2	52.00	0	0.00	52.10	2	4,586	0.04%
2020/02/03	0	0.00	5	48.77	51.00	-5	4,680	-0.11%
2020/01/31	0	0.00	1	53.50	53.00	-1	4,735	-0.02%
2020/01/30	0	0.00	1	56.00	53.20	-1	5,243	-0.02%
2020/01/16	10	59.90	0	0.00	59.40	10	5,400	0.19%
2020/01/14	2	60.45	0	0.00	60.70	2	5,703	0.04%
2020/01/13	10	60.40	0	0.00	60.30	10	5,772	0.17%
2020/01/10	0	0.00	1	60.00	59.60	-1	5,861	-0.02%
2020/01/06	0	0.00	10	62.20	62.10	-10	6,167	-0.16%
2020/01/03	11	64.32	0	0.00	63.70	11	6,200	0.18%
2019/12/30	0	0.00	12	63.27	63.30	-12	6,658	-0.18%
2019/12/26	1	63.30	4	63.10	63.10	-3	7,063	-0.04%
2019/12/25	2	62.30	0	0.00	62.60	2	7,195	0.03%
2019/12/24	0	0.00	1	62.80	62.30	-1	7,296	-0.01%
2019/12/20	1	63.10	0	0.00	62.60	1	7,369	0.01%
2019/12/19	2	62.80	1	62.30	62.50	1	7,607	0.01%
2019/12/18	1	62.90	0	0.00	62.40	1	7,631	0.01%
2019/12/17	3	62.90	0	0.00	62.80	3	7,667	0.04%
2019/12/16	2	62.20	0	0.00	62.90	2	7,693	0.03%
2019/12/13	3	62.10	1	62.70	61.90	2	7,714	0.03%
2019/12/12	5	63.42	1	63.40	62.90	4	7,743	0.05%
2019/12/11	2	64.10	6	64.00	63.30	-4	7,751	-0.05%
2019/12/10	1	63.10	1	63.40	63.50	0	7,871	0.00%
2019/12/09	0	0.00	4	63.65	63.40	-4	8,005	-0.05%
2019/12/06	0	0.00	2	62.85	62.50	-2	8,147	-0.02%
2019/12/05	4	63.30	0	0.00	63.30	4	8,208	0.05%
2019/12/04	2	62.15	0	0.00	62.70	2	8,454	0.02%
2019/12/03	2	61.50	0	0.00	61.70	2	8,485	0.02%
2019/12/02	1	61.20	1	61.30	61.20	0	8,479	0.00%
2019/11/29	0	0.00	1	63.50	62.50	-1	8,447	-0.01%
2019/11/28	3	64.20	0	0.00	63.80	3	8,477	0.04%
2019/11/27	1	63.70	0	0.00	64.00	1	8,499	0.01%
2019/11/26	2	64.10	0	0.00	64.10	2	8,509	0.02%
2019/11/22	0	0.00	1	64.00	63.90	-1	8,547	-0.01%
2019/11/21	3	64.07	1	64.30	64.30	2	8,765	0.02%
2019/11/20	0	0.00	2	65.40	65.30	-2	8,814	-0.02%
2019/11/19	1	67.10	2	67.00	66.00	-1	9,166	-0.01%
2019/11/15	3	67.00	2	66.50	66.40	1	9,341	0.01%
2019/11/14	7	67.81	2	67.40	67.10	5	9,384	0.05%
2019/11/13	1	65.80	1	66.90	66.90	0	9,347	0.00%
2019/11/11	4	64.78	0	0.00	64.00	4	9,646	0.04%
2019/11/08	0	0.00	4	67.03	66.90	-4	9,641	-0.04%
2019/11/07	2	66.30	1	66.10	66.30	1	9,805	0.01%
2019/11/06	5	66.94	7	67.09	66.60	-2	9,818	-0.02%
2019/11/05	7	66.79	6	66.82	66.50	1	9,702	0.01%
2019/11/04	1	65.40	2	65.75	65.60	-1	9,686	-0.01%
2019/11/01	8	64.03	7	64.07	63.90	1	9,845	0.01%
2019/10/31	2	64.60	14	64.69	65.00	-12	10,188	-0.12%
2019/10/30	11	64.33	4	64.10	63.90	7	10,575	0.07%
2019/10/29	25	66.40	26	65.38	64.60	-1	10,517	-0.01%
2019/10/28	1	64.50	1	65.10	64.40	0	10,022	0.00%
2019/10/25	0	0.00	25	64.40	64.20	-25	9,933	-0.25%
2019/10/24	4	63.73	8	63.85	64.00	-4	9,892	-0.04%
2019/10/23	5	62.70	3	62.93	62.70	2	9,849	0.02%
2019/10/22	14	63.90	14	64.86	63.10	0	9,833	0.00%
2019/10/21	1	64.20	6	64.07	64.30	-5	9,599	-0.05%
2019/10/18	5	63.20	0	0.00	63.40	5	9,584	0.05%
2019/10/16	1	62.50	4	63.18	63.30	-3	9,571	-0.03%
2019/10/15	7	62.71	0	0.00	62.30	7	9,508	0.07%
2019/10/09	0	0.00	1	62.50	62.20	-1	9,397	-0.01%
2019/10/08	11	64.32	2	62.85	62.60	9	9,464	0.10%
2019/10/07	0	0.00	3	63.20	63.70	-3	9,548	-0.03%
2019/10/04	16	63.16	4	63.00	62.50	12	9,463	0.13%
2019/10/03	15	63.24	20	62.85	63.60	-5	9,263	-0.05%
2019/10/02	2	62.20	3	61.77	62.50	-1	9,151	-0.01%
2019/10/01	7	61.34	19	61.67	61.00	-12	8,990	-0.13%
2019/09/27	8	60.53	6	59.10	59.10	2	8,875	0.02%
2019/09/25	9	60.87	5	60.88	61.00	4	8,887	0.05%
2019/09/24	27	62.46	74	61.98	61.50	-47	9,042	-0.52%
2019/09/19	1	60.70	0	0.00	60.30	1	8,815	0.01%
2019/09/18	20	61.28	31	60.53	61.10	-11	8,834	-0.12%
2019/09/17	0	0.00	40	61.58	61.00	-40	8,793	-0.45%
2019/09/16	0	0.00	2	61.35	61.30	-2	8,788	-0.02%
2019/09/12	31	62.40	46	62.34	62.40	-15	8,809	-0.17%
2019/09/11	6	61.62	1	61.00	61.80	5	8,800	0.06%
2019/09/10	31	61.89	10	61.25	61.80	21	8,753	0.24%
2019/09/09	6	60.53	0	0.00	60.30	6	8,612	0.07%
2019/09/06	6	61.12	48	61.60	59.80	-42	8,539	-0.49%
2019/09/05	20	59.60	20	59.35	59.70	0	8,305	0.00%
2019/09/04	25	59.04	0	0.00	59.20	25	8,278	0.30%
2019/09/03	21	58.62	0	0.00	58.80	21	8,340	0.25%
2019/09/02	42	59.33	1	59.40	59.10	41	8,384	0.49%
2019/08/30	0	0.00	11	58.79	59.10	-11	8,349	-0.13%
2019/08/29	1	58.20	10	58.00	58.00	-9	8,373	-0.11%
2019/08/28	10	57.70	11	57.82	57.80	-1	8,474	-0.01%
2019/08/27	2	57.90	8	57.91	57.50	-6	8,496	-0.07%
2019/08/26	2	58.85	6	57.97	56.70	-4	8,490	-0.05%
2019/08/23	0	0.00	5	61.16	61.20	-5	8,348	-0.06%
2019/08/22	18	63.51	5	63.12	62.20	13	8,279	0.16%
2019/08/21	1	61.90	3	61.30	61.80	-2	7,926	-0.03%
2019/08/20	1	61.40	0	0.00	60.20	1	7,874	0.01%
2019/08/16	4	59.95	3	59.37	59.30	1	7,800	0.01%
2019/08/15	1	60.60	1	60.60	59.00	0	7,687	0.00%
2019/08/14	1	62.00	52	61.45	62.20	-51	7,419	-0.69%
2019/08/13	2	60.20	2	60.35	59.70	0	7,159	0.00%
2019/08/12	33	60.07	8	60.84	60.00	25	7,064	0.35%
2019/08/08	2	59.20	44	59.25	58.70	-42	6,838	-0.61%
2019/08/07	41	59.09	3	59.07	58.40	38	6,678	0.57%
2019/08/06	6	58.73	24	59.33	60.40	-18	6,522	-0.28%
2019/08/05	9	60.51	30	59.93	58.60	-21	6,359	-0.33%
2019/08/02	24	59.13	7	59.00	59.90	17	6,038	0.28%
2019/08/01	4	57.93	35	56.59	58.80	-31	5,477	-0.57%
2019/07/31	0	0.00	2	53.35	53.50	-2	5,012	-0.04%
2019/07/30	1	51.80	4	53.30	51.90	-3	4,981	-0.06%
2019/07/29	0	0.00	2	53.55	53.40	-2	5,016	-0.04%
2019/07/26	1	53.20	4	53.10	53.30	-3	5,047	-0.06%
2019/07/25	3	53.70	1	53.40	53.80	2	5,065	0.04%
2019/07/24	2	53.30	0	0.00	52.90	2	5,037	0.04%
2019/07/23	2	51.65	2	51.70	51.70	0	5,134	0.00%
2019/07/22	6	51.85	3	52.27	51.80	3	5,137	0.06%
2019/07/19	6	53.43	0	0.00	53.50	6	5,151	0.12%
2019/07/18	1	54.70	1	53.30	53.00	0	5,120	0.00%
2019/07/17	1	55.50	8	54.83	55.10	-7	5,077	-0.14%
2019/07/15	9	56.12	1	56.70	55.70	8	4,967	0.16%
2019/07/12	12	56.24	7	55.81	56.20	5	4,950	0.10%
2019/07/11	26	57.41	16	56.74	56.80	10	4,848	0.21%
2019/07/10	1	55.30	0	0.00	55.50	1	4,634	0.02%
2019/07/08	23	55.98	3	55.53	55.40	20	4,791	0.42%
2019/07/04	1	54.80	0	0.00	55.10	1	4,986	0.02%
2019/07/03	0	0.00	5	54.50	54.50	-5	5,013	-0.10%
2019/07/02	5	56.20	2	55.50	55.60	3	5,148	0.06%
2019/07/01	1	56.50	4	57.15	56.50	-3	5,152	-0.06%
2019/06/28	1	55.50	0	0.00	54.10	1	5,017	0.02%
2019/06/27	2	54.95	2	55.10	55.00	0	5,004	0.00%
2019/06/26	1	54.30	2	54.45	54.10	-1	5,080	-0.02%
2019/06/25	5	55.20	0	0.00	54.40	5	5,124	0.10%
2019/06/24	3	55.00	4	55.40	55.70	-1	5,088	-0.02%
2019/06/21	1	55.60	0	0.00	55.00	1	5,125	0.02%
2019/06/20	7	55.71	1	55.90	55.60	6	5,133	0.12%
2019/06/19	5	55.18	5	54.72	56.30	0	5,108	0.00%
2019/06/18	1	52.70	2	52.60	52.50	-1	4,982	-0.02%
2019/06/17	0	0.00	1	52.50	51.60	-1	4,948	-0.02%
2019/06/14	1	51.50	0	0.00	51.00	1	4,943	0.02%
2019/06/13	2	51.75	0	0.00	51.40	2	4,970	0.04%
2019/06/12	1	52.30	0	0.00	52.00	1	4,986	0.02%
2019/06/10	1	50.60	1	51.00	51.00	0	4,974	0.00%
2019/06/05	2	50.35	1	49.45	49.50	1	5,133	0.02%
2019/06/04	3	49.50	4	49.15	49.00	-1	5,069	-0.02%
2019/05/31	4	48.13	3	48.37	48.25	1	5,001	0.02%
2019/05/30	2	48.50	1	49.25	48.20	1	5,046	0.02%
2019/05/29	5	46.60	0	0.00	46.60	5	5,021	0.10%
2019/05/28	1	48.10	0	0.00	46.90	1	5,004	0.02%
2019/05/27	10	46.57	0	0.00	47.05	10	5,015	0.20%
2019/05/23	20.3	50.08	0	0.00	50.20	20.3	4,901	0.41%
2019/05/17	10	52.30	0	0.00	51.80	10	5,326	0.19%
2019/05/16	10	54.50	1	55.50	54.30	9	5,374	0.17%
2019/05/14	1	54.80	0	0.00	55.30	1	5,622	0.02%
2019/05/13	5	55.00	1	55.00	55.30	4	5,616	0.07%
2019/05/10	6	58.05	0	0.00	58.00	6	5,551	0.11%
2019/05/09	5	59.80	0	0.00	59.80	5	5,460	0.09%
2019/05/08	5	60.60	0	0.00	60.60	5	5,445	0.09%
2019/05/07	0	0.00	1	62.50	62.00	-1	5,413	-0.02%
2019/05/06	1	59.50	0	0.00	60.60	1	5,394	0.02%
2019/04/29	3	64.83	1	61.40	61.40	2	5,210	0.04%
2019/04/26	1	68.60	0	0.00	68.20	1	5,073	0.02%
2019/04/24	0	0.00	2	68.50	68.10	-2	5,129	-0.04%
2019/04/23	2	65.50	0	0.00	66.00	2	5,089	0.04%
2019/04/22	1	67.50	0	0.00	67.40	1	5,075	0.02%
2019/04/19	1	68.20	3	67.50	67.30	-2	5,100	-0.04%
2019/04/17	0	0.00	1	67.90	68.50	-1	5,282	-0.02%
2019/04/16	0	0.00	1	69.00	68.40	-1	5,284	-0.02%
2019/04/15	5	67.40	1	67.90	67.30	4	5,255	0.08%
2019/04/12	4	69.68	5	69.32	69.90	-1	5,180	-0.02%
2019/04/11	22	69.09	15	68.85	67.00	7	5,076	0.14%
2019/04/10	0	0.00	17	65.63	65.80	-17	4,800	-0.35%
2019/04/09	1	64.00	10	64.50	64.80	-9	4,748	-0.19%
2019/04/08	1	64.70	22	64.00	64.20	-21	4,694	-0.45%
2019/04/03	0	0.00	1	62.50	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	2	61.50	61.90	-2	4,403	-0.05%
2019/04/01	0	0.00	2	61.30	60.00	-2	4,335	-0.05%
2019/03/29	0	0.00	2	61.00	60.70	-2	4,286	-0.05%
2019/03/28	20	59.93	0	0.00	60.00	20	4,194	0.48%
2019/03/26	1	60.20	12	60.50	60.00	-11	4,155	-0.26%
2019/03/25	23	58.10	6	58.23	57.90	17	4,125	0.41%
2019/03/22	5	60.58	0	0.00	60.10	5	4,051	0.12%
2019/03/21	1	62.40	1	61.70	61.00	0	4,009	0.00%
2019/03/20	2	60.50	0	0.00	60.90	2	3,961	0.05%
2019/03/19	2	61.95	2	61.60	61.50	0	3,908	0.00%
2019/03/15	1	61.70	0	0.00	62.40	1	3,841	0.03%
2019/03/13	0	0.00	21	62.46	62.50	-21	3,775	-0.56%
2019/03/12	4	62.68	5	62.82	62.00	-1	3,727	-0.03%
2019/03/11	6	59.70	1	59.60	59.80	5	3,536	0.14%
2019/03/07	6	58.13	0	0.00	57.90	6	3,641	0.16%
2019/03/06	5	59.98	1	59.70	59.80	4	3,746	0.11%
2019/03/05	0	0.00	1	60.50	60.10	-1	3,727	-0.03%
2019/03/04	2	60.10	2	59.70	59.40	0	3,641	0.00%
2019/02/27	1	59.30	1	58.10	58.20	0	3,573	0.00%
2019/02/25	3	58.10	2	58.20	58.50	1	3,532	0.03%
2019/02/21	6	58.00	0	0.00	58.00	6	3,517	0.17%
2019/02/20	1	58.80	21	59.00	59.00	-20	3,565	-0.56%
2019/02/19	0	0.00	1	59.80	59.70	-1	3,543	-0.03%
2019/02/18	1	58.20	2	58.55	58.20	-1	3,484	-0.03%
2019/02/15	2	55.30	1	55.20	56.70	1	3,413	0.03%
2019/02/14	1	56.10	3	56.53	55.00	-2	3,443	-0.06%
2019/02/13	0	0.00	1	53.50	53.50	-1	3,282	-0.03%
2019/02/12	1	51.10	0	0.00	51.60	1	3,297	0.03%
2019/01/30	0	0.00	1	50.90	50.40	-1	3,265	-0.03%
2019/01/29	0	0.00	2	50.50	50.70	-2	3,257	-0.06%
2019/01/28	1	50.50	0	0.00	50.50	1	3,267	0.03%
2019/01/25	1	49.60	1	49.85	50.30	0	3,297	0.00%
2019/01/24	1	49.25	1	49.25	49.70	0	3,320	0.00%
2019/01/22	1	48.75	0	0.00	48.55	1	3,339	0.03%
2019/01/18	5	48.50	0	0.00	49.10	5	3,372	0.15%
2019/01/17	15	47.80	0	0.00	47.90	15	3,386	0.44%
2019/01/16	20	50.58	0	0.00	50.90	20	3,300	0.61%
2019/01/15	1	49.65	0	0.00	49.70	1	3,226	0.03%
2019/01/14	3	49.47	5	49.54	49.65	-2	3,218	-0.06%
2019/01/09	0	0.00	10	47.75	48.45	-10	3,096	-0.32%
2019/01/08	2	44.80	0	0.00	45.30	2	2,971	0.07%
2018/12/28	0	0.00	1	44.10	43.45	-1	2,932	-0.03%
2018/12/22	0	0.00	1	43.10	43.00	-1	3,022	-0.03%
2018/12/21	1	42.10	0	0.00	43.00	1	3,035	0.03%
2018/12/06	11	44.99	0	0.00	44.40	11	3,087	0.36%
2018/12/05	1	45.45	0	0.00	47.50	1	3,062	0.03%
2018/12/03	1	49.00	11	48.83	48.60	-10	3,083	-0.32%
2018/11/30	0	0.00	1	45.50	46.00	-1	3,069	-0.03%
2018/11/29	2	44.80	2	44.83	44.45	0	2,983	0.00%
2018/11/22	1	42.00	0	0.00	41.30	1	2,808	0.04%
2018/11/20	0	0.00	6	41.80	42.60	-6	2,804	-0.21%
2018/11/19	7	42.74	1	43.70	42.30	6	2,752	0.22%
2018/11/14	1	41.00	0	0.00	40.80	1	2,490	0.04%
2018/11/13	0	0.00	4	39.85	40.05	-4	2,384	-0.17%
2018/11/12	2	37.78	5	37.66	37.50	-3	2,262	-0.13%
2018/11/09	7	37.34	0	0.00	36.50	7	2,214	0.32%
2018/11/07	1	38.95	0	0.00	38.50	1	2,098	0.05%
2018/11/06	5	38.85	0	0.00	38.85	5	2,098	0.24%
2018/10/30	0.3	39.95	0	0.00	39.95	0.3	2,176	0.01%
2018/10/19	1	43.85	0	0.00	43.90	1	2,283	0.04%
2018/10/12	5	43.00	26	43.11	43.95	-21	2,475	-0.85%
2018/10/09	5	49.00	0	0.00	47.80	5	2,458	0.20%
2018/10/08	0	0.00	2	49.05	49.20	-2	2,459	-0.08%
2018/10/02	10	51.50	1	51.50	51.40	9	2,458	0.37%
2018/10/01	10	50.10	1	50.00	50.40	9	2,422	0.37%
2018/09/07	2	51.50	0	0.00	51.30	2	2,415	0.08%
2018/08/28	0	0.00	1	59.40	59.00	-1	2,385	-0.04%
2018/08/24	0	0.00	1	55.70	55.80	-1	2,329	-0.04%
2018/08/15	1	59.00	1	58.40	58.10	0	2,373	0.00%
2018/08/14	0	0.00	1	57.60	59.00	-1	2,376	-0.04%
2018/08/13	1	57.20	0	0.00	56.80	1	2,417	0.04%
2018/08/09	1	60.40	5	60.30	59.60	-4	2,390	-0.17%
2018/08/08	5	59.70	0	0.00	60.40	5	2,374	0.21%
2018/08/07	2	60.35	1	60.00	60.00	1	2,353	0.04%
2018/07/30	0	0.00	1	57.00	56.50	-1	2,214	-0.05%
2018/07/25	0	0.00	10	56.00	54.50	-10	2,164	-0.46%
2018/07/24	3	54.93	0	0.00	55.70	3	2,180	0.14%
2018/07/23	7	56.16	0	0.00	55.20	7	2,183	0.32%
2018/07/19	1	53.50	0	0.00	53.40	1	2,080	0.05%
2018/07/16	1	53.10	0	0.00	52.90	1	2,047	0.05%
2018/07/11	1	53.00	0	0.00	53.00	1	2,051	0.05%
2018/07/06	1	55.40	0	0.00	54.90	1	2,053	0.05%
2018/07/05	1	56.10	0	0.00	54.90	1	2,063	0.05%
2018/06/29	1	62.10	0	0.00	61.80	1	2,057	0.05%
2018/06/25	0	0.00	4	58.10	58.10	-4	1,969	-0.20%
2018/06/20	0	0.00	2	59.70	60.50	-2	1,999	-0.10%
2018/06/19	0	0.00	2	62.20	61.30	-2	2,030	-0.10%
2018/06/14	7	61.36	0	0.00	61.10	7	2,064	0.34%
2018/06/13	16	61.83	0	0.00	61.80	16	2,054	0.78%
2018/06/07	0	0.00	3	63.30	63.10	-3	2,104	-0.14%
2018/06/06	0	0.00	3	61.57	62.60	-3	2,076	-0.14%
2018/06/05	1	59.70	3	59.80	59.20	-2	2,032	-0.10%
2018/05/28	1	59.00	1	58.50	58.50	0	2,205	0.00%
2018/05/23	1	55.70	0	0.00	56.50	1	2,358	0.04%
2018/05/22	1	56.00	1	56.50	56.70	0	2,401	0.00%
2018/05/17	6	56.35	0	0.00	56.30	6	2,437	0.25%
2018/05/15	0	0.00	1	57.40	56.90	-1	2,500	-0.04%
2018/05/11	4	58.70	0	0.00	58.20	4	2,537	0.16%
2018/05/10	1	59.00	2	59.65	60.80	-1	2,517	-0.04%
2018/05/09	1	58.90	0	0.00	58.50	1	2,504	0.04%
2018/04/27	1	59.30	0	0.00	56.60	1	2,854	0.04%
2018/04/25	1	57.30	0	0.00	57.80	1	2,946	0.03%
2018/04/19	1	61.50	0	0.00	61.20	1	3,246	0.03%
2018/04/17	0.1	61.50	0	0.00	62.00	0.1	3,406	0.00%
2018/04/13	10	61.40	0	0.00	61.40	10	3,752	0.27%
2018/04/03	5	63.10	0	0.00	63.20	5	4,131	0.12%
2018/03/26	5	63.00	0	0.00	63.00	5	4,159	0.12%
2018/03/23	0	0.00	6	60.93	64.50	-6	4,164	-0.14%
2018/03/22	63	64.33	10	63.30	63.30	53	4,141	1.28%
2018/03/21	125	66.23	0	0.00	65.80	125	4,126	3.03%	大買/鉅額交易
2018/03/20	51	66.75	0	0.00	66.00	51	4,143	1.23%
2018/03/19	155	69.90	0	0.00	69.00	155	4,120	3.76%	大買/鉅額交易
2018/03/15	30	68.47	0	0.00	68.80	30	4,142	0.72%
2018/03/12	60	68.50	0	0.00	68.30	60	4,264	1.41%
2018/03/09	44	69.60	0	0.00	69.60	44	4,326	1.02%
2018/03/07	115	70.74	0	0.00	70.70	115	4,361	2.64%	大買/鉅額交易
2018/03/06	1	69.10	0	0.00	70.50	1	4,424	0.02%
2018/03/05	501	70.91	10	70.50	70.60	491	4,465	11.00%	大買/鉅額交易
2018/03/02	134	72.54	0	0.00	72.60	134	4,465	3.00%	大買/鉅額交易
2018/03/01	1	73.00	0	0.00	74.00	1	4,472	0.02%
2018/02/26	1	75.70	0	0.00	77.00	1	4,453	0.02%
2018/02/21	15	73.47	0	0.00	72.80	15	4,746	0.32%
2018/02/12	0	0.00	3	73.77	73.30	-3	4,688	-0.06%
2018/02/09	103	73.71	3	74.20	74.60	100	4,675	2.14%	大買/
2018/02/06	1	75.60	0	0.00	74.30	1	4,559	0.02%
2018/02/05	1	78.00	0	0.00	79.40	1	4,541	0.02%
2018/02/02	2	79.90	0	0.00	79.90	2	4,517	0.04%
2018/01/30	0	0.00	2	83.35	82.70	-2	4,526	-0.04%
2018/01/29	1	82.50	29	83.25	80.80	-28	4,492	-0.62%
2018/01/25	0	0.00	2	82.10	82.00	-2	4,443	-0.05%
2018/01/23	0	0.00	7	81.10	81.40	-7	4,510	-0.16%
2018/01/19	1	77.50	0	0.00	77.50	1	4,505	0.02%
2018/01/18	22	75.82	2	75.90	75.80	20	4,455	0.45%
2018/01/17	91	77.66	0	0.00	77.90	91	4,395	2.07%
2018/01/15	1	79.10	0	0.00	79.00	1	4,172	0.02%
2018/01/12	100	76.40	0	0.00	76.40	100	4,088	2.45%
2018/01/11	31	74.41	0	0.00	74.40	31	4,021	0.77%
2018/01/10	157	76.49	0	0.00	74.00	157	3,986	3.94%	大買/鉅額交易
2018/01/09	566	80.74	0	0.00	79.30	566	3,779	14.97%	大買/鉅額交易
2018/01/08	5	85.00	3	84.00	84.00	2	3,662	0.05%
2018/01/05	4	89.95	3	91.27	88.30	1	3,612	0.03%
2018/01/04	3	88.03	2	87.75	88.00	1	3,514	0.03%
2018/01/03	3	86.47	6	86.95	87.30	-3	3,549	-0.08%
2018/01/02	0	0.00	2	82.90	82.60	-2	3,514	-0.06%