致伸 (4915)-凱基-桃園券商分點個股進出

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
87.0
漲跌
▲1.7
漲幅
+1.99%
成交量
5,166張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間: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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0.2	87.00	7	86.23	87.00	-6.8	4,989	-0.14%
2024/04/17	1	84.90	6	84.78	85.30	-5	4,938	-0.10%
2024/04/16	0	0.00	2	84.55	84.70	-2	4,932	-0.04%
2024/04/15	0	0.00	16	85.68	85.30	-16	4,895	-0.33%
2024/04/12	0	0.00	2	85.20	85.00	-2	4,934	-0.04%
2024/04/11	0	0.00	1	85.90	86.80	-1	4,916	-0.02%
2024/04/10	2	84.50	0	0.00	84.70	2	4,936	0.04%
2024/04/09	3	82.80	2	83.25	83.30	1	4,947	0.02%
2024/04/03	4	81.70	4	82.90	83.00	0	5,001	0.00%
2024/04/02	2	82.70	12	82.72	82.70	-10	4,986	-0.20%
2024/04/01	2	83.60	5	83.30	82.70	-3	5,017	-0.06%
2024/03/29	7	83.94	0	0.00	83.70	7	4,986	0.14%
2024/03/28	6	85.90	13	87.87	85.80	-7	4,785	-0.15%
2024/03/26	0	0.00	1.1	82.39	82.10	-1.1	4,584	-0.02%
2024/03/25	2	82.20	4	82.38	82.80	-2	4,669	-0.04%
2024/03/22	4.1	85.68	0	0.00	84.50	4.1	4,739	0.09%
2024/03/21	13	85.63	4	85.90	86.70	9	4,831	0.19%
2024/03/20	23	86.70	8.1	86.78	85.50	14.9	4,867	0.31%
2024/03/19	3	82.90	9	83.87	85.00	-6	4,775	-0.13%
2024/03/18	1	80.60	1	79.80	80.20	0	4,679	0.00%
2024/03/15	3	78.73	0	0.00	78.70	3	4,653	0.06%
2024/03/14	0	0.00	2	79.15	79.50	-2	4,607	-0.04%
2024/03/13	5	79.32	7	79.15	78.70	-2	4,524	-0.04%
2024/03/12	3	76.60	7	76.86	77.50	-4	4,410	-0.09%
2024/03/11	1	74.80	3	74.60	74.60	-2	4,378	-0.05%
2024/03/08	1	73.20	16	73.68	73.30	-15	4,365	-0.34%
2024/03/07	3	76.43	5	75.98	75.80	-2	4,238	-0.05%
2024/03/06	0	0.00	1	76.30	76.90	-1	4,203	-0.02%
2024/03/05	7	75.37	4	75.45	76.80	3	4,210	0.07%
2024/03/04	10	75.46	7	74.63	75.70	3	4,155	0.07%
2024/03/01	2	73.50	6	73.37	73.10	-4	4,067	-0.10%
2024/02/29	5	72.58	2	72.70	72.80	3	4,014	0.07%
2024/02/27	5	72.24	3	71.47	72.00	2	3,969	0.05%
2024/02/26	1	72.00	1	71.80	72.00	0	3,924	0.00%
2024/02/23	0	0.00	11	72.26	72.40	-11	3,887	-0.28%
2024/02/22	9	71.78	54	70.43	71.20	-45	3,832	-1.18%
2024/02/21	18	69.51	14	69.71	68.90	4	3,686	0.11%
2024/02/20	2	68.90	5	68.78	68.90	-3	3,651	-0.08%
2024/02/19	16	68.80	2	68.80	69.10	14	3,650	0.38%
2024/02/16	1	68.80	3	68.53	68.30	-2	3,645	-0.05%
2024/02/15	1	68.20	11.5	68.14	68.50	-10.5	3,661	-0.29%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/02/02	0	0.00	4	66.23	66.50	-4	3,606	-0.11%
2024/02/01	4	65.48	3	65.90	66.50	1	3,653	0.03%
2024/01/31	0	0.00	1	65.60	65.70	-1	3,689	-0.03%
2024/01/30	7	66.36	0.4	66.70	65.80	6.6	3,775	0.18%
2024/01/29	3	65.50	3	66.40	66.70	0	3,831	0.00%
2024/01/26	1	65.40	16	65.41	65.80	-15	3,864	-0.39%
2024/01/25	0	0.00	5	65.74	65.80	-5	3,975	-0.13%
2024/01/24	5	65.04	6	64.98	65.10	-1	4,247	-0.02%
2024/01/22	5	65.00	0	0.00	64.80	5	4,254	0.12%
2024/01/19	0	0.00	1	65.00	65.20	-1	4,249	-0.02%
2024/01/18	4	65.03	3.2	64.87	64.80	0.8	4,279	0.02%
2024/01/17	1.5	65.53	0.1	65.70	65.30	1.4	4,274	0.03%
2024/01/16	0	0.00	7	65.50	65.90	-7	4,329	-0.16%
2024/01/15	2	65.45	2	65.60	65.80	0	4,353	0.00%
2024/01/12	8	64.83	0	0.00	64.90	8	4,376	0.18%
2024/01/10	1	65.30	2	65.05	65.60	-1	4,427	-0.02%
2024/01/08	14	64.80	20	65.35	65.50	-6	4,407	-0.14%
2024/01/05	1	66.40	12	67.20	66.40	-11	4,324	-0.25%
2024/01/04	10	66.26	0	0.00	67.20	10	4,322	0.23%
2024/01/03	2	67.20	6	67.30	67.20	-4	4,297	-0.09%
2024/01/02	17	67.57	7.1	67.97	67.50	9.9	4,282	0.23%
2023/12/29	6	67.20	0	0.00	67.70	6	4,260	0.14%
2023/12/28	6	66.45	4	66.30	67.10	2	4,221	0.05%
2023/12/27	6	65.75	3	66.10	66.40	3	4,208	0.07%
2023/12/26	7	65.89	7	66.01	66.10	0	4,168	0.00%
2023/12/25	3.2	65.95	0	0.00	66.00	3.2	4,151	0.08%
2023/12/22	8	65.60	2	65.31	65.70	6	4,124	0.15%
2023/12/21	10	66.07	0	0.00	66.20	10	4,084	0.24%
2023/12/20	16	66.98	14	66.84	67.10	2	4,009	0.05%
2023/12/19	19	66.08	0	0.00	65.90	19	3,879	0.49%
2023/12/18	5	66.74	8.1	66.92	66.60	-3.1	3,773	-0.08%
2023/12/15	3	67.03	4	67.28	66.20	-1	3,702	-0.03%
2023/12/14	2.1	65.86	2	66.10	66.80	0.1	3,588	0.00%
2023/12/13	1	65.40	11	65.52	65.70	-10	3,517	-0.28%
2023/12/12	0	0.00	2	64.20	64.20	-2	3,520	-0.06%
2023/12/11	1.1	63.51	0	0.00	63.50	1.1	3,570	0.03%
2023/12/08	2	63.90	1	63.90	63.80	1	3,727	0.03%
2023/12/07	1	64.20	0	0.00	63.80	1	4,022	0.02%
2023/12/06	4.6	64.03	0	0.00	63.90	4.6	4,072	0.11%
2023/12/05	5.2	64.64	1	65.00	64.70	4.2	4,088	0.10%
2023/12/04	4	64.80	0	0.00	64.80	4	4,222	0.09%
2023/12/01	0	0.00	1	64.60	65.20	-1	4,303	-0.02%
2023/11/30	3	64.67	1	65.00	64.50	2	4,396	0.05%
2023/11/29	0.2	65.70	2.1	65.50	65.50	-1.9	4,342	-0.04%
2023/11/28	1	65.00	0	0.00	65.10	1	4,353	0.02%
2023/11/27	0	0.00	5	64.80	64.40	-5	4,359	-0.11%
2023/11/22	1	64.30	0	0.00	64.20	1	4,419	0.02%
2023/11/21	11	64.38	6	64.22	64.10	5	4,436	0.11%
2023/11/20	2.7	64.23	0	0.00	64.40	2.7	4,419	0.06%
2023/11/17	0	0.00	35	64.00	63.70	-35	4,417	-0.79%
2023/11/16	0.1	64.00	3	63.83	63.80	-2.9	4,407	-0.07%
2023/11/15	0.1	63.60	0	0.00	63.70	0.1	4,398	0.00%
2023/11/14	12	64.01	12	63.78	63.70	0	4,358	0.00%
2023/11/13	0	0.00	6	64.40	64.50	-6	4,336	-0.14%
2023/11/10	0	0.00	0	64.30	64.30	0	4,368	0.00%
2023/11/09	3	63.87	0	0.00	64.00	3	4,355	0.07%
2023/11/08	0	0.00	3	64.10	64.30	-3	4,333	-0.07%
2023/11/07	8.1	63.37	2	63.60	63.40	6.1	4,293	0.14%
2023/11/06	2	64.75	9	64.30	64.60	-7	4,229	-0.17%
2023/11/03	2	63.05	1	62.80	63.30	1	4,184	0.02%
2023/11/02	13	63.22	2	63.15	63.10	11	4,161	0.26%
2023/11/01	28.2	64.25	6	63.80	62.40	22.2	4,091	0.54%
2023/10/31	0	0.00	2	70.00	69.00	-2	3,844	-0.05%
2023/10/27	3	68.80	0	0.00	69.00	3	3,948	0.08%
2023/10/25	0	0.00	2	71.90	70.70	-2	4,103	-0.05%
2023/10/24	0	0.00	5	71.44	70.50	-5	4,120	-0.12%
2023/10/23	0	0.00	0	69.00	70.20	0	4,025	0.00%
2023/10/20	1	68.50	0	0.00	68.80	1	4,015	0.02%
2023/10/19	3	69.00	0	0.00	70.30	3	4,015	0.07%
2023/10/18	1	70.10	32	69.93	70.00	-31	4,099	-0.76%
2023/10/16	6	70.22	16	69.81	69.90	-10	4,098	-0.24%
2023/10/12	2	71.65	2	71.50	71.90	0	4,126	0.00%
2023/10/11	3	71.20	2	71.40	71.20	1	4,123	0.02%
2023/10/06	0	0.00	1	70.40	70.00	-1	4,156	-0.02%
2023/10/05	25.1	70.96	1	71.00	71.00	24.1	4,178	0.58%
2023/10/04	0	0.00	5	69.70	69.30	-5	4,164	-0.12%
2023/10/03	0	0.00	1	69.50	69.50	-1	4,146	-0.02%
2023/10/02	0	0.00	1	68.50	69.10	-1	4,167	-0.02%
2023/09/27	0	69.00	0	0.00	69.40	0	4,276	0.00%
2023/09/26	1	70.80	1	71.40	70.20	0	4,428	0.00%
2023/09/21	0	0.00	1	70.00	70.00	-1	4,626	-0.02%
2023/09/20	15	71.67	22.3	70.84	70.90	-7.3	4,615	-0.16%
2023/09/19	29	73.49	23	73.10	73.00	6	4,529	0.13%
2023/09/18	4	72.77	2	72.60	72.30	2	4,483	0.04%
2023/09/15	14	72.30	16	72.13	71.90	-2	4,428	-0.05%
2023/09/14	2	72.00	17	71.67	71.80	-15	4,349	-0.34%
2023/09/13	19	71.34	21	71.82	71.70	-2	4,260	-0.05%
2023/09/12	33	71.08	29	70.31	70.40	4	4,110	0.10%
2023/09/11	0	0.00	4	67.70	67.90	-4	3,817	-0.10%
2023/09/08	19	68.09	2	68.25	68.30	17	3,782	0.45%
2023/09/07	12	68.78	4	68.95	68.30	8	3,796	0.21%
2023/09/06	12	67.49	13	67.69	68.00	-1	3,658	-0.03%
2023/09/05	6	67.07	8	66.94	67.80	-2	3,589	-0.06%
2023/09/04	1	65.80	0	0.00	65.80	1	3,513	0.03%
2023/08/31	11	66.27	0.8	66.13	66.30	10.3	3,556	0.29%
2023/08/30	2	66.20	0	0.00	65.90	2	3,579	0.06%
2023/08/29	0	0.00	1	65.10	65.40	-1	3,574	-0.03%
2023/08/25	4	65.10	0	0.00	65.20	4	3,587	0.11%
2023/08/23	1	64.50	1	63.90	64.50	0	3,630	0.00%
2023/08/21	0	0.00	2	64.10	64.10	-2	3,866	-0.05%
2023/08/18	3	64.30	3	64.10	63.90	0	3,901	0.00%
2023/08/17	5	64.16	8	64.19	64.50	-3	3,928	-0.08%
2023/08/16	1	64.00	2	64.35	64.50	-1	3,929	-0.03%
2023/08/14	4.1	62.10	4	62.13	61.90	0.1	3,906	0.00%
2023/08/11	5	63.40	8	63.13	62.80	-3	3,924	-0.08%
2023/08/10	3	63.50	3	63.50	63.30	0	3,934	0.00%
2023/08/09	3.5	63.34	4	63.83	63.90	-0.5	3,923	-0.01%
2023/08/04	4	63.58	3	63.50	63.30	1	3,897	0.03%
2023/08/02	1	64.80	0	0.00	64.00	1	3,880	0.03%
2023/08/01	5	65.56	5	65.74	65.90	0	3,874	0.00%
2023/07/31	10	64.89	8	64.70	64.50	2	3,913	0.05%
2023/07/28	27	66.09	15	66.21	66.00	12	3,870	0.31%
2023/07/27	3	65.20	3	64.70	64.40	0	3,885	0.00%
2023/07/26	0	0.00	1	64.80	64.70	-1	3,849	-0.03%
2023/07/25	3	64.10	5	64.46	64.70	-2	3,848	-0.05%
2023/07/24	1	63.40	21	64.00	63.60	-20	3,823	-0.52%
2023/07/21	3	62.50	4.1	64.75	64.40	-1.1	3,803	-0.03%
2023/07/20	0	0.00	6	63.40	63.40	-6	3,723	-0.16%
2023/07/19	4	63.73	11	63.56	62.90	-7	3,724	-0.19%
2023/07/18	5	65.06	3	64.10	64.60	2	3,711	0.05%
2023/07/17	1	63.30	3	63.60	64.10	-2	3,697	-0.05%
2023/07/14	1	63.50	5	63.46	63.60	-4	3,723	-0.11%
2023/07/13	2	63.60	7	63.96	63.30	-5	3,730	-0.13%
2023/07/12	0	0.00	1	63.10	62.90	-1	3,709	-0.03%
2023/07/11	1	61.90	0	0.00	62.00	1	3,679	0.03%
2023/07/10	1	60.70	0	0.00	60.50	1	3,681	0.03%
2023/07/07	1	60.70	0	0.00	60.60	1	3,693	0.03%
2023/07/06	1.1	61.95	1	61.90	61.70	0.1	3,673	0.00%
2023/07/05	0	0.00	5	62.84	63.00	-5	3,596	-0.14%
2023/07/04	8	61.33	2	61.40	61.40	6	3,530	0.17%
2023/07/03	5	66.00	1	66.10	65.90	4	3,373	0.12%
2023/06/30	1	65.50	5	65.86	65.80	-4	3,307	-0.12%
2023/06/29	1	67.60	4	67.85	65.80	-3	3,259	-0.09%
2023/06/28	3	65.10	9	65.63	65.50	-6	3,103	-0.19%
2023/06/27	0.1	64.00	0	0.00	64.50	0.1	3,082	0.00%
2023/06/26	0	0.00	2	65.60	64.60	-2	3,075	-0.07%
2023/06/20	9	64.87	20	64.40	65.00	-11	3,106	-0.35%
2023/06/16	2	66.20	1	65.90	65.70	1	3,124	0.03%
2023/06/15	0.5	65.70	0	0.00	66.00	0.5	3,130	0.02%
2023/06/14	22	65.78	0	0.00	65.70	22	3,189	0.69%
2023/06/13	4	65.83	2	65.95	66.30	2	3,252	0.06%
2023/06/12	0	0.00	7	65.27	65.00	-7	3,212	-0.22%
2023/06/09	1	65.20	6	65.57	65.40	-5	3,219	-0.16%
2023/06/08	0	0.00	5	64.90	64.90	-5	3,243	-0.15%
2023/06/07	2	64.35	0	0.00	64.50	2	3,259	0.06%
2023/06/06	3	63.97	1.2	64.61	64.60	1.9	3,312	0.06%
2023/06/05	8.2	65.41	5.1	65.32	65.40	3.1	3,279	0.09%
2023/06/02	2	64.65	4	64.95	64.50	-2	3,338	-0.06%
2023/06/01	1	64.70	2	64.75	64.70	-1	3,416	-0.03%
2023/05/31	6	64.35	2	64.35	64.60	4	3,537	0.11%
2023/05/30	0	0.00	3	64.03	64.00	-3	3,695	-0.08%
2023/05/29	2	64.50	1	64.00	64.40	1	3,896	0.03%
2023/05/26	7	64.27	6	64.32	64.10	1	3,999	0.02%
2023/05/25	5	64.82	41.8	64.37	64.60	-36.8	3,927	-0.94%
2023/05/24	2.6	62.56	0	0.00	62.70	2.6	3,816	0.07%
2023/05/23	1.3	62.90	4	63.10	63.40	-2.7	3,802	-0.07%
2023/05/22	5	63.26	3	63.43	63.10	2	3,776	0.05%
2023/05/19	0	0.00	4	62.68	62.70	-4	3,766	-0.11%
2023/05/18	2.1	62.45	0	0.00	62.50	2.1	3,817	0.05%
2023/05/17	3.5	62.90	5	62.84	62.60	-1.5	3,832	-0.04%
2023/05/16	2	62.25	6	62.25	62.50	-4	3,798	-0.11%
2023/05/12	2	61.70	5	61.70	61.80	-3	3,888	-0.08%
2023/05/11	6	61.25	3	61.80	60.80	3	3,938	0.08%
2023/05/10	5	62.02	5	62.56	62.20	0	3,932	0.00%
2023/05/09	2	62.00	0	0.00	61.70	2	3,953	0.05%
2023/05/08	3	61.83	3	61.73	61.60	0	3,971	0.00%
2023/05/05	6	62.83	3	63.37	62.50	3	4,006	0.08%
2023/05/04	3	62.43	4	62.25	62.20	-1	3,977	-0.02%
2023/05/03	30	62.35	40	62.67	62.50	-10	4,012	-0.25%
2023/05/02	0	0.00	20	60.50	60.60	-20	3,946	-0.51%
2023/04/27	2	59.40	2	59.40	59.70	0	3,982	0.00%
2023/04/26	1	58.50	5	58.40	58.80	-4	3,982	-0.10%
2023/04/25	0	0.00	17	58.94	58.90	-17	3,991	-0.43%
2023/04/24	0	0.00	3	60.10	59.90	-3	3,977	-0.08%
2023/04/21	3	60.20	2	60.10	59.80	1	3,965	0.03%
2023/04/19	3	61.93	5	61.54	61.40	-2	3,951	-0.05%
2023/04/18	4.5	61.62	4	61.60	61.40	0.5	3,944	0.01%
2023/04/17	3	61.63	1	61.30	61.60	2	3,932	0.05%
2023/04/14	4.5	61.11	21	60.82	60.80	-16.5	3,885	-0.42%
2023/04/13	3	61.23	1	61.20	61.00	2	3,865	0.05%
2023/04/12	2	60.90	1	61.10	61.10	1	3,848	0.03%
2023/04/10	0	0.00	1	60.90	60.80	-1	3,833	-0.03%
2023/04/06	3	60.43	1	60.90	61.00	2	3,809	0.05%
2023/03/31	0	0.00	6	60.63	60.40	-6	3,827	-0.16%
2023/03/30	0	0.00	11	61.00	61.10	-11	3,831	-0.29%
2023/03/29	0	0.00	1	60.70	60.80	-1	3,865	-0.03%
2023/03/28	1	61.00	2	60.20	60.30	-1	3,947	-0.03%
2023/03/27	10	61.40	0	0.00	61.30	10	3,941	0.25%
2023/03/24	5	61.26	6	61.33	61.20	-1	3,943	-0.03%
2023/03/23	3	61.07	12	61.13	61.50	-9	3,967	-0.23%
2023/03/22	1	61.00	44	60.72	61.00	-43	3,959	-1.09%
2023/03/21	0	0.00	3	60.57	60.80	-3	4,037	-0.07%
2023/03/20	3	60.17	1	60.00	60.20	2	4,076	0.05%
2023/03/17	16	59.58	0	0.00	59.50	16	4,114	0.39%
2023/03/16	4	59.80	1	60.40	59.30	3	4,099	0.07%
2023/03/15	5	61.10	2	60.80	60.70	3	4,078	0.07%
2023/03/14	0	0.00	5	61.40	61.00	-5	4,117	-0.12%
2023/03/13	3	60.83	3	61.03	61.80	0	4,171	0.00%
2023/03/10	10	61.75	17	61.76	61.60	-7	4,244	-0.16%
2023/03/09	7	62.54	0	0.00	62.30	7	4,331	0.16%
2023/03/08	0.3	62.60	1	62.60	62.80	-0.7	4,351	-0.02%
2023/03/07	10.5	62.65	5	63.00	62.30	5.5	4,460	0.12%
2023/03/06	22	62.47	13	62.65	62.40	9	4,434	0.20%
2023/03/03	30	62.18	16	62.08	62.00	14	4,488	0.31%
2023/03/02	44	62.70	15	62.37	62.70	29	4,582	0.63%
2023/03/01	5	59.12	4	60.73	61.00	1	4,677	0.02%
2023/02/24	4	59.88	16	59.58	59.70	-12	4,599	-0.26%
2023/02/23	0	0.00	1	58.50	58.20	-1	4,526	-0.02%
2023/02/20	0	0.00	4	59.25	59.20	-4	4,865	-0.08%
2023/02/16	11	58.65	0	0.00	58.50	11	5,127	0.21%
2023/02/15	8	58.90	1	59.10	59.00	7	5,358	0.13%
2023/02/13	1	58.50	5	58.20	58.50	-4	5,537	-0.07%
2023/02/10	9	59.32	1	58.20	58.10	8	5,676	0.14%
2023/02/09	10	58.97	1	58.50	59.30	9	5,673	0.16%
2023/02/08	1	58.70	1	58.60	58.50	0	5,727	0.00%
2023/02/07	2	58.25	1	58.10	58.60	1	5,831	0.02%
2023/02/06	2	58.75	1	58.80	58.70	1	5,979	0.02%
2023/02/03	18	59.53	4	59.33	59.70	14	6,177	0.23%
2023/02/02	0	0.00	1	59.00	59.10	-1	6,313	-0.02%
2023/02/01	2.5	58.08	1	58.70	58.50	1.5	6,371	0.02%
2023/01/31	5.1	57.89	5	57.80	57.50	0.1	6,330	0.00%
2023/01/30	2	57.10	1	57.40	57.00	1	6,281	0.02%
2023/01/17	1	56.20	0	0.00	56.40	1	6,316	0.02%
2023/01/16	0	0.00	10	56.40	56.40	-10	6,323	-0.16%
2023/01/12	1	57.20	2	57.05	57.20	-1	6,403	-0.02%
2023/01/10	2	57.05	12	56.71	57.00	-10	6,435	-0.16%
2023/01/09	0	0.00	8	57.16	57.10	-8	6,421	-0.12%
2023/01/06	16	56.95	6	56.88	57.00	10	6,442	0.16%
2023/01/05	0	0.00	3	56.87	56.60	-3	6,443	-0.05%
2023/01/04	2	56.10	2	56.15	56.10	0	6,455	0.00%
2022/12/30	3	55.70	0	0.00	55.50	3	6,521	0.05%
2022/12/29	0	0.00	3	55.20	55.80	-3	6,559	-0.05%
2022/12/28	1	55.30	0	0.00	55.30	1	6,635	0.02%
2022/12/27	0.1	55.40	0.1	55.40	55.40	0	6,715	0.00%
2022/12/26	2	55.50	0	0.00	55.10	2	6,822	0.03%
2022/12/23	1.1	54.99	15	54.80	55.10	-13.9	6,882	-0.20%
2022/12/22	2	55.75	0	0.00	55.60	2	6,896	0.03%
2022/12/21	0	0.00	1	56.80	55.90	-1	6,928	-0.01%
2022/12/20	11	56.23	23	55.51	55.20	-12	6,955	-0.17%
2022/12/19	1	56.90	5	57.60	57.60	-4	6,889	-0.06%
2022/12/16	7	57.46	2	57.40	57.40	5	6,907	0.07%
2022/12/15	4	58.30	1	58.10	58.30	3	6,888	0.04%
2022/12/14	0.1	58.00	1	57.50	57.80	-1	6,832	-0.01%
2022/12/13	2	57.90	1	57.40	57.40	1	6,803	0.01%
2022/12/12	4	57.13	0	0.00	57.60	4	6,701	0.06%
2022/12/09	4	57.85	0	0.00	57.80	4	6,669	0.06%
2022/12/08	2	57.60	6	57.53	57.70	-4	6,649	-0.06%
2022/12/07	4	57.23	0	0.00	57.20	4	6,615	0.06%
2022/12/06	20	57.67	2	57.30	57.20	18	6,594	0.27%
2022/12/05	7	57.96	0	0.00	57.80	7	6,615	0.11%
2022/12/02	8	58.48	2	58.50	58.30	6	6,686	0.09%
2022/12/01	19	57.96	8	58.01	58.00	11	6,595	0.17%
2022/11/30	4	57.28	2	57.05	57.70	2	6,517	0.03%
2022/11/29	9	56.70	4	56.65	56.70	5	6,446	0.08%
2022/11/28	12	57.47	13	57.53	57.40	-1	6,312	-0.02%
2022/11/25	9	58.01	12.3	58.51	57.80	-3.3	6,251	-0.05%
2022/11/24	2	57.75	13	57.39	58.20	-11	6,154	-0.18%
2022/11/23	14	58.34	53	58.45	58.20	-39	5,985	-0.65%
2022/11/22	22	56.83	3	56.90	56.70	19	5,716	0.33%
2022/11/21	3	56.43	19	56.17	56.20	-16	5,601	-0.29%
2022/11/18	16	56.09	15	56.16	55.50	1	5,542	0.02%
2022/11/17	5	56.14	17	56.10	56.90	-12	5,371	-0.22%
2022/11/16	7	55.73	11	55.59	55.70	-4	5,318	-0.08%
2022/11/15	19	55.49	3	55.83	55.80	16	5,260	0.30%
2022/11/14	28	55.30	13	55.53	55.60	15	5,186	0.29%
2022/11/11	6.3	54.61	20	54.97	54.50	-13.7	5,120	-0.27%
2022/11/10	26	53.25	6	53.38	53.00	20	4,940	0.40%
2022/11/09	26	54.07	15	54.10	54.10	11	4,854	0.23%
2022/11/08	40	54.79	23	53.99	53.90	17	4,775	0.36%
2022/11/07	19	55.05	28	55.17	55.10	-9	4,676	-0.19%
2022/11/04	26	54.17	11	54.12	54.00	15	4,657	0.32%
2022/11/03	19	54.71	18	54.77	54.90	1	4,634	0.02%
2022/11/02	13	54.36	3	54.27	54.50	10	4,583	0.22%
2022/11/01	35.1	53.31	12	53.18	53.20	23.1	4,436	0.52%
2022/10/31	25.5	54.41	3	54.40	54.10	22.5	4,267	0.53%
2022/10/28	15	55.29	1	55.50	54.60	14	4,116	0.34%
2022/10/27	0	0.00	1	55.30	55.50	-1	4,081	-0.02%
2022/10/26	7	54.84	4	54.70	54.40	3	4,173	0.07%
2022/10/25	5.1	55.52	1	56.00	54.70	4.1	4,335	0.09%
2022/10/24	5	57.80	5	57.52	57.50	0	4,658	0.00%
2022/10/21	1	56.70	1	56.80	56.60	0	4,890	0.00%
2022/10/20	4.1	57.04	1	57.20	57.20	3.1	5,012	0.06%
2022/10/19	2	59.65	0	0.00	59.00	2	5,105	0.04%
2022/10/14	2	61.25	0	0.00	61.40	2	5,661	0.04%
2022/10/13	0	0.00	1	61.10	59.90	-1	5,887	-0.02%
2022/10/12	0	0.00	3	61.87	62.20	-3	6,216	-0.05%
2022/10/11	0	0.00	11	61.83	61.80	-11	6,278	-0.18%
2022/10/07	5	63.74	1	63.80	63.60	4	6,313	0.06%
2022/10/06	1	62.60	0	0.00	62.40	1	6,288	0.02%
2022/10/05	9	61.90	2	62.20	61.90	7	6,273	0.11%
2022/10/04	6	60.38	4	60.63	59.90	2	6,223	0.03%
2022/10/03	4	61.45	4	60.65	60.90	0	6,164	0.00%
2022/09/30	12	63.63	0	0.00	63.80	12	6,145	0.20%
2022/09/29	3	65.97	3	66.10	65.60	0	6,167	0.00%
2022/09/28	0.1	64.90	0	0.00	64.20	0.1	6,213	0.00%
2022/09/27	3	65.63	3	65.00	65.20	0	6,202	0.00%
2022/09/26	2.1	62.44	6	61.75	61.90	-4	6,185	-0.06%
2022/09/23	2	64.65	0	0.00	63.40	2	6,295	0.03%
2022/09/21	0.1	66.40	1	66.50	66.40	-0.9	6,605	-0.01%
2022/09/20	1	67.00	2	66.80	67.00	-1	6,752	-0.01%
2022/09/19	0	0.00	2	66.00	65.90	-2	6,802	-0.03%
2022/09/16	2	66.00	0	0.00	66.10	2	6,856	0.03%
2022/09/15	5	67.56	0	0.00	66.70	5	6,969	0.07%
2022/09/14	1.1	68.30	0	0.00	68.30	1.1	7,077	0.02%
2022/09/13	7	69.24	0	0.00	69.10	7	7,170	0.10%
2022/09/12	3	69.30	4	69.18	69.70	-1	7,223	-0.01%
2022/09/08	4	68.88	8	68.43	68.80	-4	7,282	-0.05%
2022/09/07	1	66.50	1	67.10	66.90	0	7,243	0.00%
2022/09/06	4	66.65	5	66.44	66.50	-1	7,278	-0.01%
2022/09/05	2	66.75	0	0.00	66.60	2	7,353	0.03%
2022/09/02	1	67.30	2	67.30	66.60	-1	7,388	-0.01%
2022/08/30	1	67.00	1	67.10	66.60	0	7,579	0.00%
2022/08/29	1.1	65.23	1	65.80	65.80	0.1	7,629	0.00%
2022/08/26	2	66.80	0	0.00	66.70	2	7,661	0.03%
2022/08/25	1	67.20	1	66.90	66.80	0	7,774	0.00%
2022/08/24	1	67.00	1	67.10	66.90	0	7,806	0.00%
2022/08/23	6	66.70	11	67.44	66.70	-5	7,850	-0.06%
2022/08/22	0.1	69.40	1	69.70	68.90	-0.9	7,861	-0.01%
2022/08/19	1	70.00	4	70.25	69.90	-3	7,904	-0.04%
2022/08/18	1	67.60	14	68.71	69.40	-13	8,013	-0.16%
2022/08/17	13.1	67.19	3	67.20	67.20	10.1	8,182	0.12%
2022/08/16	1	68.30	1	68.80	68.60	0	8,279	0.00%
2022/08/15	2	69.05	0	0.00	69.10	2	8,491	0.02%
2022/08/12	2.2	69.05	4	69.15	69.00	-1.8	8,705	-0.02%
2022/08/11	5	70.48	10	70.23	70.20	-5	8,748	-0.06%
2022/08/10	1.9	70.90	2	70.50	70.80	-0.1	8,682	0.00%
2022/08/09	4	70.25	7	70.13	69.70	-3	8,617	-0.03%
2022/08/08	4	69.45	3	69.40	70.00	1	8,597	0.01%
2022/08/05	7	69.60	1	69.50	69.70	6	8,563	0.07%
2022/08/04	11.1	69.23	9	68.88	69.00	2.1	8,518	0.02%
2022/08/03	6	69.22	8	68.79	68.60	-2	8,453	-0.02%
2022/08/02	2	69.65	21	70.12	70.10	-19	8,399	-0.23%
2022/08/01	2	70.80	7.1	71.50	71.00	-5.1	8,329	-0.06%
2022/07/29	20	69.52	17	69.65	69.80	3	8,187	0.04%
2022/07/28	10	68.51	12	68.44	68.50	-2	7,925	-0.03%
2022/07/27	3	66.23	12	66.12	67.40	-9	7,758	-0.12%
2022/07/26	10	64.30	18	64.63	64.90	-8	7,867	-0.10%
2022/07/25	22	67.23	17.1	67.36	67.30	5	7,869	0.06%
2022/07/22	6.5	66.48	8	66.71	66.90	-1.5	7,719	-0.02%
2022/07/21	5.5	64.89	10	64.57	65.30	-4.5	7,550	-0.06%
2022/07/20	8	64.14	71	64.68	64.20	-63	7,507	-0.84%
2022/07/19	6	64.83	15.1	64.66	65.40	-9.1	7,307	-0.12%
2022/07/18	6	62.03	24	62.39	62.50	-18	7,032	-0.26%
2022/07/15	3	61.40	7	61.74	61.30	-4	7,157	-0.06%
2022/07/14	6	59.87	1	60.30	60.50	5	7,210	0.07%
2022/07/13	1	59.60	2	61.00	59.40	-1	7,215	-0.01%
2022/07/12	1	60.60	1	59.40	59.20	0	7,249	0.00%
2022/07/11	2	60.90	0.1	61.02	60.50	1.9	7,311	0.03%
2022/07/08	1	61.50	1.5	61.77	61.30	-0.5	7,550	-0.01%
2022/07/07	3	59.70	5	58.64	60.40	-2	7,559	-0.03%
2022/07/06	4	59.38	13	59.33	58.50	-9	7,551	-0.12%
2022/07/05	1	58.60	0	0.00	59.10	1	7,519	0.01%
2022/07/04	6.5	59.84	2	59.55	59.50	4.5	7,515	0.06%
2022/07/01	11	60.81	11.2	61.19	60.30	-0.2	7,626	0.00%
2022/06/30	15	62.17	5	62.50	61.80	10	7,740	0.13%
2022/06/29	87	61.95	27	62.59	62.90	60	7,647	0.78%
2022/06/28	5	60.86	24.3	60.26	61.40	-19.3	7,381	-0.26%
2022/06/27	0	0.00	2	58.75	59.00	-2	7,233	-0.03%
2022/06/24	0	0.00	1	57.20	57.10	-1	7,179	-0.01%
2022/06/23	5	55.90	1	56.50	56.60	4	7,130	0.06%
2022/06/22	10.3	59.87	1	58.90	58.80	9.3	6,997	0.13%
2022/06/21	3	61.90	1.1	62.30	62.40	2	6,851	0.03%
2022/06/20	7.1	62.13	14	62.75	60.20	-7	6,741	-0.10%
2022/06/17	15	62.12	51	62.59	62.90	-36	6,645	-0.54%
2022/06/16	15	63.97	5.1	64.39	62.40	9.9	6,508	0.15%
2022/06/15	1	63.70	2	63.75	63.90	-1	6,403	-0.02%
2022/06/14	14	62.84	9	63.22	63.20	5	6,341	0.08%
2022/06/13	2	63.20	18	63.05	64.00	-16	6,202	-0.26%
2022/06/10	5	63.58	12	63.69	64.00	-7	6,153	-0.11%
2022/06/09	5	63.06	31.2	63.32	63.10	-26.2	6,073	-0.43%
2022/06/08	3.1	62.71	11.1	62.61	63.10	-8	5,989	-0.13%
2022/06/07	3	62.30	16	61.70	62.20	-13	5,902	-0.22%
2022/06/06	4	60.45	2	60.65	60.40	2	5,809	0.03%
2022/06/02	10	61.97	4	62.30	61.30	6	5,794	0.10%
2022/06/01	0	0.00	14	61.76	62.00	-14	5,680	-0.25%
2022/05/31	1	61.40	4	61.55	61.80	-3	5,638	-0.05%
2022/05/30	6	61.12	4	60.80	61.00	2	5,626	0.04%
2022/05/27	4	61.10	5.1	61.34	61.10	-1.1	5,544	-0.02%
2022/05/26	7	61.47	13.1	61.40	61.00	-6.1	5,480	-0.11%
2022/05/25	11.1	60.56	23	61.15	60.60	-11.9	5,322	-0.22%
2022/05/24	3	60.50	17	60.76	60.80	-14	5,147	-0.27%
2022/05/23	12	59.95	23	60.03	60.00	-11	4,944	-0.22%
2022/05/20	22	59.01	49	59.34	59.30	-27	4,734	-0.57%
2022/05/19	0	0.00	8.7	56.94	57.90	-8.7	4,500	-0.19%
2022/05/18	1	56.00	3	56.20	56.20	-2	4,418	-0.05%
2022/05/17	2	55.90	8	56.05	56.00	-6	4,431	-0.14%
2022/05/16	4.1	55.20	1	55.00	54.70	3.1	4,462	0.07%
2022/05/13	0	55.80	0	0.00	55.80	0	4,427	0.00%
2022/05/12	0	54.80	0	0.00	55.10	0	4,434	0.00%
2022/05/11	0	0.00	0	55.80	55.80	0	4,429	0.00%
2022/05/10	0	0.00	6	55.73	56.70	-6	4,417	-0.14%
2022/05/09	2	55.60	0	0.00	55.40	2	4,452	0.04%
2022/05/06	2	57.20	11	57.50	57.50	-9	4,419	-0.20%
2022/05/05	2	58.65	2	58.45	58.70	0	4,418	0.00%
2022/05/04	7	57.43	5	57.80	57.60	2	4,313	0.05%
2022/05/03	5	58.00	32.1	58.10	58.10	-27.1	4,264	-0.64%
2022/04/29	18	57.06	2	56.20	55.90	16	4,076	0.39%
2022/04/28	0	0.00	13	56.68	58.10	-13	3,956	-0.33%
2022/04/27	13.1	55.63	3	56.07	56.10	10.1	3,904	0.26%
2022/04/26	2	57.80	11.3	57.25	57.90	-9.3	3,839	-0.24%
2022/04/25	3	56.07	6	56.52	56.50	-3	3,770	-0.08%
2022/04/22	11	57.95	8	57.69	57.90	3	3,714	0.08%
2022/04/21	3	57.83	28.1	57.72	58.00	-25.1	3,677	-0.68%
2022/04/20	4	56.28	11	56.43	56.40	-7	3,549	-0.20%
2022/04/19	3	55.17	10	55.30	55.30	-7	3,499	-0.20%
2022/04/18	2	54.75	4	54.80	54.80	-2	3,509	-0.06%
2022/04/15	9	55.63	22	55.47	55.60	-13	3,474	-0.37%
2022/04/14	15.1	55.63	37	55.72	55.30	-22	3,450	-0.64%
2022/04/13	10.1	54.40	10	54.24	54.20	0.1	3,216	0.00%
2022/04/12	0	0.00	9	52.40	53.40	-9	3,224	-0.28%
2022/04/11	7.1	52.81	10	52.80	51.90	-2.9	3,348	-0.09%
2022/04/08	2	53.90	7	53.47	53.90	-5	3,345	-0.15%
2022/04/07	14	53.99	4	53.65	53.60	10	3,348	0.30%
2022/04/06	30	54.17	10	54.20	55.30	20	3,239	0.62%
2022/04/01	0	0.00	6	52.15	52.90	-6	3,160	-0.19%
2022/03/31	2	51.80	1	52.10	52.10	1	3,290	0.03%
2022/03/30	2	52.30	3	52.20	52.10	-1	3,491	-0.03%
2022/03/29	0	0.00	4	52.00	51.90	-4	4,209	-0.10%
2022/03/28	6	51.48	2	51.60	51.70	4	4,668	0.09%
2022/03/25	1	52.10	1	52.10	52.10	0	4,722	0.00%
2022/03/23	0	0.00	9	52.24	52.20	-9	4,815	-0.19%
2022/03/21	7	52.00	4	51.93	51.90	3	4,845	0.06%
2022/03/18	0	0.00	12	51.83	52.00	-12	4,896	-0.25%
2022/03/17	0	0.00	3	51.90	51.80	-3	4,917	-0.06%
2022/03/16	10	51.17	0	0.00	51.20	10	4,927	0.20%
2022/03/15	5	51.00	0	0.00	51.10	5	4,973	0.10%
2022/03/14	11	51.03	5	51.50	51.70	6	5,045	0.12%
2022/03/11	12	51.52	1.3	51.45	51.40	10.7	5,135	0.21%
2022/03/10	0	0.00	1	52.00	51.90	-1	5,154	-0.02%
2022/03/09	0	0.00	12	50.74	51.20	-12	5,169	-0.23%
2022/03/08	9	50.26	39	50.64	50.00	-30	5,240	-0.57%
2022/03/07	3.2	51.27	8	51.18	51.20	-4.9	5,532	-0.09%
2022/03/04	0	0.00	1	52.20	52.10	-1	5,588	-0.02%
2022/03/03	23.1	52.14	3	52.10	52.10	20.1	5,638	0.36%
2022/03/02	1.2	52.30	0	0.00	52.40	1.2	5,640	0.02%
2022/03/01	9	52.51	29	52.63	52.90	-20	5,672	-0.35%
2022/02/25	1	52.00	0	0.00	52.30	1	5,733	0.02%
2022/02/24	26.1	52.56	16	52.37	51.90	10.1	5,792	0.17%
2022/02/22	11	53.74	2	53.65	53.60	9	5,971	0.15%
2022/02/21	5	54.30	0	0.00	54.40	5	6,396	0.08%
2022/02/18	0	0.00	2	54.60	54.70	-2	6,706	-0.03%
2022/02/17	0	54.70	2	54.60	54.50	-2	6,837	-0.03%
2022/02/16	5	54.16	7	53.97	53.90	-2	6,954	-0.03%
2022/02/15	5	52.74	2	53.00	52.50	3	6,932	0.04%
2022/02/14	4.1	52.50	7	52.57	52.40	-3	6,947	-0.04%
2022/02/11	6	53.57	0	0.00	53.40	6	6,958	0.09%
2022/02/10	1.5	53.93	5.5	53.86	54.10	-4	6,989	-0.06%
2022/02/09	11	53.59	0	0.00	53.90	11	7,000	0.16%
2022/02/08	1	55.00	2	54.85	55.00	-1	6,971	-0.01%
2022/02/07	0	0.00	3	54.80	54.90	-3	6,971	-0.04%
2022/01/26	3	52.94	5	53.32	53.20	-2	6,962	-0.03%
2022/01/25	5.1	53.34	4	53.30	52.90	1.1	6,996	0.02%
2022/01/24	7.2	53.18	0	0.00	54.50	7.2	7,022	0.10%
2022/01/21	7.1	53.99	18	53.68	54.70	-10.9	7,177	-0.15%
2022/01/20	2.3	54.84	1.1	54.73	55.20	1.2	7,121	0.02%
2022/01/19	6	54.22	0	0.00	54.30	6	7,097	0.08%
2022/01/18	6	55.15	3	54.97	54.80	3	7,080	0.04%
2022/01/17	6	54.58	0	0.00	54.90	6	7,060	0.08%
2022/01/14	13	54.27	9	54.23	54.30	4	7,032	0.06%
2022/01/13	15	56.09	3	56.07	55.80	12	6,992	0.17%
2022/01/12	1	54.60	7	55.11	55.30	-6	6,898	-0.09%
2022/01/11	9	54.89	0	0.00	54.20	9	6,829	0.13%
2022/01/10	11	55.55	7	55.66	55.60	4	6,776	0.06%
2022/01/07	20.1	55.17	6	55.30	55.00	14.1	6,737	0.21%
2022/01/06	5	56.70	10	56.86	56.50	-5	6,650	-0.08%
2022/01/05	1.1	57.18	3	57.37	57.30	-1.9	6,606	-0.03%
2022/01/04	11	57.72	7	57.56	57.70	4	6,496	0.06%
2022/01/03	21	55.99	13	56.18	56.00	8	6,300	0.13%
2021/12/30	8	56.91	1	57.10	56.70	7	6,236	0.11%
2021/12/29	20	56.96	11	56.91	57.00	9	6,182	0.15%
2021/12/28	23	57.86	67	57.55	57.20	-44	6,122	-0.72%
2021/12/27	17	57.75	27	57.48	57.70	-10	5,954	-0.17%
2021/12/24	88	57.39	8	57.29	56.90	80	5,831	1.37%
2021/12/23	89.1	59.30	88.1	59.44	58.40	1	5,626	0.02%
2021/12/22	42	57.02	66.4	57.23	58.00	-24.4	4,911	-0.50%
2021/12/21	0	0.00	47	55.31	54.80	-47	4,452	-1.06%
2021/12/20	6.3	54.38	13	54.51	54.70	-6.7	4,387	-0.15%
2021/12/17	55	54.46	14	54.04	54.20	41	4,356	0.94%
2021/12/16	7	53.37	6	53.50	53.70	1	4,286	0.02%
2021/12/15	3	52.70	2	53.00	52.70	1	4,263	0.02%
2021/12/14	8	52.33	2.7	52.04	51.90	5.4	4,246	0.13%
2021/12/13	4	53.48	1	53.90	53.40	3	4,192	0.07%
2021/12/10	35	53.67	35	53.53	54.00	0	4,173	0.00%
2021/12/09	9.1	54.11	11	54.05	53.60	-2	4,164	-0.05%
2021/12/08	9.6	54.86	16	54.76	54.80	-6.4	4,123	-0.16%
2021/12/07	12	54.58	13	54.23	54.40	-1	4,049	-0.02%
2021/12/06	8	53.56	2	53.70	53.50	6	3,944	0.15%
2021/12/03	3	53.80	2	54.00	53.70	1	3,928	0.03%
2021/12/02	11	53.86	1	53.80	53.60	10	3,890	0.26%
2021/12/01	23	54.73	19	54.85	55.10	4	3,798	0.11%
2021/11/30	8	53.05	1	53.60	52.80	7	3,467	0.20%
2021/11/29	30.5	52.20	32	51.16	52.10	-1.6	3,378	-0.05%
2021/11/26	4.3	52.38	17	52.57	52.00	-12.7	3,320	-0.38%
2021/11/25	29	54.23	27	53.84	53.60	2	3,262	0.06%
2021/11/24	9	53.72	8	53.71	53.60	1	3,213	0.03%
2021/11/23	11.3	54.00	8	54.55	53.70	3.3	3,138	0.10%
2021/11/22	16	55.07	34	55.36	55.10	-18	3,042	-0.59%
2021/11/19	21	56.39	2.1	56.06	55.50	18.9	2,957	0.64%
2021/11/18	137	57.39	91.6	57.57	57.30	45.4	2,801	1.62%	大買/
2021/11/17	16	55.64	12	55.37	56.10	4	2,335	0.17%
2021/11/16	11	53.43	11	53.28	53.60	0	2,031	0.00%
2021/11/15	7	53.03	45	52.25	53.50	-38	1,902	-2.00%
2021/11/12	7	50.29	10	50.30	50.30	-3	1,780	-0.17%
2021/11/11	6	50.57	1	50.60	50.10	5	1,772	0.28%
2021/11/10	5	50.10	2	50.30	50.50	3	1,758	0.17%
2021/11/09	10.1	49.81	1	49.70	49.70	9.1	1,743	0.52%
2021/11/08	5	50.22	2	50.60	50.00	3	1,708	0.18%
2021/11/05	8	50.13	2	50.00	50.00	6	1,711	0.35%
2021/11/04	12	50.21	3	50.20	50.30	9	1,707	0.53%
2021/11/03	6	50.48	0	0.00	50.30	6	1,778	0.34%
2021/11/02	11	51.17	1.2	51.35	50.40	9.8	1,821	0.54%
2021/11/01	9	51.41	10	51.70	51.90	-1	1,836	-0.05%
2021/10/29	33	52.05	7	52.10	51.50	26	1,822	1.43%
2021/10/28	1	50.80	0	0.00	50.80	1	1,693	0.06%
2021/10/27	7	51.11	0	0.00	51.00	7	1,764	0.40%
2021/10/26	0	0.00	28	51.81	51.70	-28	1,927	-1.45%
2021/10/25	0	0.00	1	51.20	50.80	-1	2,267	-0.04%
2021/10/21	26	50.90	31	51.60	51.20	-5	2,443	-0.20%
2021/10/19	0	0.00	1	50.90	50.70	-1	2,514	-0.04%
2021/10/15	3	50.40	0	0.00	50.40	3	2,547	0.12%
2021/10/14	6	50.58	1	50.60	50.30	5	2,564	0.19%
2021/10/13	0	0.00	11	50.41	50.60	-11	2,576	-0.43%
2021/10/08	11	50.80	0	0.00	50.80	11	2,619	0.42%
2021/10/07	2	50.30	2	50.35	50.30	0	2,708	0.00%
2021/10/05	0	0.00	2	49.05	50.10	-2	2,735	-0.07%
2021/10/04	3.1	49.52	30	49.61	49.70	-26.9	2,742	-0.98%
2021/10/01	2	50.40	0	0.00	49.85	2	2,756	0.07%
2021/09/30	1	51.00	4	51.05	51.30	-3	2,751	-0.11%
2021/09/29	5	50.18	2	50.25	50.80	3	2,758	0.11%
2021/09/28	1	50.80	0	0.00	50.70	1	2,762	0.04%
2021/09/27	4	51.58	6	51.73	51.50	-2	2,793	-0.07%
2021/09/24	1	51.40	4	51.88	51.50	-3	2,814	-0.11%
2021/09/23	1	51.00	1	51.00	50.90	0	2,856	0.00%
2021/09/22	3	50.53	0	0.00	50.70	3	2,900	0.10%
2021/09/17	0	0.00	3	50.50	51.40	-3	2,930	-0.10%
2021/09/15	11.1	50.36	2	50.70	50.20	9.1	2,991	0.30%
2021/09/14	6	50.33	4	50.63	50.50	2	3,010	0.07%
2021/09/10	1	51.60	0	0.00	51.50	1	3,029	0.03%
2021/09/09	1	50.40	10	51.21	51.90	-9	3,041	-0.30%
2021/09/08	3	50.60	19	51.04	50.60	-16	3,043	-0.53%
2021/09/07	11	50.95	20	51.68	51.10	-9	3,036	-0.30%
2021/09/06	11	51.32	21	51.54	51.40	-10	3,038	-0.33%
2021/09/03	1	52.00	2	52.05	51.90	-1	3,037	-0.03%
2021/09/02	10	52.10	12	52.42	52.30	-2	3,024	-0.07%
2021/09/01	1	52.30	0	0.00	52.30	1	3,019	0.03%
2021/08/31	3	51.93	2	51.90	52.00	1	3,017	0.03%
2021/08/30	1	52.60	2	53.05	52.80	-1	3,012	-0.03%
2021/08/27	6	52.27	1	52.60	52.10	5	3,013	0.17%
2021/08/26	1	51.80	0	0.00	51.60	1	3,027	0.03%
2021/08/25	0	0.00	148	51.61	51.80	-148	3,061	-4.83%	大賣/鉅額交易
2021/08/23	0	0.00	16	50.38	50.70	-16	3,057	-0.52%
2021/08/19	3	49.08	0	0.00	49.00	3	3,068	0.10%
2021/08/18	6.1	48.97	6	49.57	49.70	0.1	3,078	0.00%
2021/08/17	22	49.35	0	0.00	49.05	22	3,072	0.72%
2021/08/13	1.1	51.30	0	0.00	50.80	1.1	3,050	0.03%
2021/08/12	1	51.90	1	52.80	51.40	0	3,055	0.00%
2021/08/11	1	52.70	0	0.00	52.20	1	3,064	0.03%
2021/08/10	42	52.65	3	52.57	52.50	39	3,085	1.26%
2021/08/09	112.2	54.10	45	53.77	53.40	67.2	3,103	2.16%	大買/
2021/08/06	53	58.95	8	58.94	59.20	45	3,071	1.47%
2021/08/05	9	59.93	2	59.90	59.90	7	3,050	0.23%
2021/08/04	5	59.86	18	59.81	59.60	-13	3,035	-0.43%
2021/08/03	45.1	59.50	5	59.36	59.10	40.1	3,032	1.32%
2021/08/02	23	60.46	2	60.90	60.50	21	2,965	0.71%
2021/07/30	11	61.79	9.1	62.09	61.50	2	2,886	0.07%
2021/07/29	71	61.72	32.2	63.53	60.40	38.8	2,757	1.41%
2021/07/28	11	58.18	23	59.39	60.00	-12	2,410	-0.50%
2021/07/27	11	58.65	10	60.10	58.40	1	2,344	0.04%
2021/07/26	0	0.00	24.1	59.10	59.70	-24.1	2,337	-1.03%
2021/07/23	3	58.10	10	57.94	58.10	-7	2,338	-0.30%
2021/07/21	7	55.59	1	55.40	55.30	6	2,335	0.26%
2021/07/20	3	56.47	0	0.00	56.40	3	2,334	0.13%
2021/07/19	2	57.20	1	57.80	57.30	1	2,354	0.04%
2021/07/16	3	58.03	0	0.00	58.00	3	2,427	0.12%
2021/07/15	4	58.38	0	0.00	58.40	4	2,458	0.16%
2021/07/14	2	58.00	23	58.50	59.50	-21	2,481	-0.85%
2021/07/13	1	57.30	7	57.64	57.40	-6	2,406	-0.25%
2021/07/12	7	56.69	0	0.00	56.70	7	2,422	0.29%
2021/07/09	14	56.61	2	56.30	56.60	12	2,449	0.49%
2021/07/08	3	57.70	7	57.67	57.50	-4	2,510	-0.16%
2021/07/07	8	57.09	4	57.45	57.00	4	2,518	0.16%
2021/07/06	2.1	56.76	1	57.10	56.90	1.1	2,540	0.04%
2021/07/05	5	56.84	3	57.17	57.40	2	2,572	0.08%
2021/07/02	1	57.30	19	56.98	57.00	-18	2,582	-0.70%
2021/07/01	7	56.13	0	0.00	56.00	7	2,584	0.27%
2021/06/30	14	56.35	27	57.03	57.00	-13	2,601	-0.50%
2021/06/29	7.1	55.79	0	0.00	55.50	7.1	2,602	0.27%
2021/06/28	0	0.00	3	55.90	56.70	-3	2,602	-0.12%
2021/06/25	2	55.60	0	0.00	55.20	2	2,605	0.08%
2021/06/24	5	54.70	0	0.00	54.70	5	2,604	0.19%
2021/06/23	0	0.00	2	54.00	54.50	-2	2,648	-0.08%
2021/06/22	2	52.35	3	53.07	52.70	-1	2,760	-0.04%
2021/06/21	6	52.72	0	0.00	52.10	6	2,788	0.22%
2021/06/18	0	0.00	1	53.80	54.10	-1	2,806	-0.04%
2021/06/17	0	0.00	3	53.00	53.20	-3	2,939	-0.10%
2021/06/16	3	53.30	2	53.25	53.30	1	3,098	0.03%
2021/06/10	20.1	52.20	0	0.00	52.20	20.1	3,295	0.61%
2021/06/09	2	52.00	0	0.00	51.60	2	3,380	0.06%
2021/06/08	2	51.80	0	0.00	51.80	2	3,476	0.06%
2021/06/04	0	0.00	1	52.40	52.80	-1	3,761	-0.03%
2021/06/03	3	52.37	0	0.00	52.30	3	3,825	0.08%
2021/06/02	2	52.80	2	53.20	52.30	0	3,852	0.00%
2021/06/01	1	53.60	0	0.00	53.80	1	3,856	0.03%
2021/05/27	1	52.40	2	52.80	53.10	-1	4,034	-0.02%
2021/05/26	1	52.50	3	52.60	52.60	-2	4,173	-0.05%
2021/05/25	5	52.00	3	52.30	52.80	2	4,305	0.05%
2021/05/21	0	0.00	15	51.03	51.00	-15	4,569	-0.33%
2021/05/20	0	51.20	3	51.23	50.50	-3	4,730	-0.06%
2021/05/19	2	50.20	3	50.50	50.20	-1	4,839	-0.02%
2021/05/18	7	50.16	0	0.00	51.50	7	5,028	0.14%
2021/05/17	34.5	48.32	7	48.66	50.50	27.5	5,222	0.53%
2021/05/14	19	51.43	2	51.60	50.80	17	5,529	0.31%
2021/05/13	7	50.82	4	50.93	51.30	3	5,619	0.05%
2021/05/12	43.1	50.12	39	50.83	50.50	4.1	5,974	0.07%
2021/05/11	7.6	53.60	0	0.00	53.40	7.6	6,523	0.12%
2021/05/10	8	56.33	0	0.00	56.30	8	6,778	0.12%
2021/05/04	23.1	58.50	0	0.00	56.50	23.1	7,753	0.30%
2021/05/03	1	60.20	6	60.43	59.90	-5	7,874	-0.06%
2021/04/29	3	61.17	22	60.83	60.90	-19	7,962	-0.24%
2021/04/28	2	60.05	18	60.27	60.00	-16	8,044	-0.20%
2021/04/27	6	59.82	0	0.00	59.40	6	8,246	0.07%
2021/04/26	9	59.80	4	59.70	59.90	5	8,506	0.06%
2021/04/23	2	59.10	0	0.00	59.50	2	8,950	0.02%
2021/04/22	45	60.27	2	59.60	59.50	43	9,136	0.47%
2021/04/21	34	61.77	0	0.00	61.60	34	9,541	0.36%
2021/04/20	23	62.56	19	62.67	62.80	4	9,662	0.04%
2021/04/19	10	61.10	0	0.00	61.40	10	9,696	0.10%
2021/04/15	6	61.73	10	61.05	61.80	-4	9,705	-0.04%
2021/04/14	4	60.05	12	58.98	60.00	-8	9,741	-0.08%
2021/04/13	13	61.35	1	60.60	60.40	12	9,761	0.12%
2021/04/12	15	61.69	2	61.90	61.50	13	9,769	0.13%
2021/04/09	8	62.19	8	63.01	62.10	0	9,773	0.00%
2021/04/08	2	62.85	0	0.00	63.10	2	9,761	0.02%
2021/04/07	5	62.24	2	62.30	62.80	3	9,847	0.03%
2021/04/06	4	62.05	17	61.93	62.00	-13	9,888	-0.13%
2021/04/01	8	62.64	0	0.00	62.30	8	9,866	0.08%
2021/03/31	6	63.65	2	64.00	63.60	4	9,826	0.04%
2021/03/30	0	0.00	11	63.68	64.00	-11	9,797	-0.11%
2021/03/29	6	63.00	4	62.80	62.80	2	9,781	0.02%
2021/03/26	6	61.82	52	61.82	62.40	-46	9,785	-0.47%
2021/03/25	28	61.50	81	62.14	61.10	-53	9,767	-0.54%
2021/03/24	6	63.23	1	63.30	63.40	5	9,730	0.05%
2021/03/23	5	64.34	2	63.80	63.70	3	9,775	0.03%
2021/03/22	35	65.16	6.1	65.42	64.80	28.9	9,745	0.30%
2021/03/19	17.1	64.49	14	65.17	65.80	3.1	9,687	0.03%
2021/03/18	1	64.40	27	64.22	64.80	-26	9,600	-0.27%
2021/03/17	56	64.03	10	63.40	63.40	46	9,543	0.48%
2021/03/16	4	63.85	10	63.79	64.20	-6	9,585	-0.06%
2021/03/15	19	64.20	0	0.00	64.10	19	9,611	0.20%
2021/03/12	5	65.26	7	64.87	64.70	-2	9,597	-0.02%
2021/03/11	19	64.27	14	65.07	65.70	5	9,602	0.05%
2021/03/10	8	63.54	27	63.52	64.20	-19	9,550	-0.20%
2021/03/09	3	61.53	8	60.44	61.90	-5	9,537	-0.05%
2021/03/08	1	61.30	0	0.00	61.40	1	9,758	0.01%
2021/03/05	83	59.51	7	60.76	60.70	76	9,768	0.78%
2021/03/04	5	60.54	130	61.08	60.30	-125	9,779	-1.28%	大賣/鉅額交易
2021/03/03	133	60.19	25	59.65	61.00	108	9,755	1.11%	大買/鉅額交易
2021/03/02	12	60.95	5	61.56	60.50	7	9,771	0.07%
2021/02/26	6	62.12	19	62.33	61.00	-13	9,731	-0.13%
2021/02/25	7	64.60	1	64.70	64.10	6	9,661	0.06%
2021/02/24	4	64.18	4	64.63	65.00	0	9,547	0.00%
2021/02/23	33	62.86	11	63.49	63.10	22	9,452	0.23%
2021/02/22	31	65.35	5	66.42	64.80	26	9,440	0.28%
2021/02/19	13	65.09	19	65.22	65.40	-6	9,336	-0.06%
2021/02/18	13	63.79	21	64.13	64.20	-8	9,277	-0.09%
2021/02/17	19	64.02	222	62.88	64.90	-203	9,156	-2.22%	大賣/鉅額交易
2021/02/05	35	61.11	93	61.92	60.80	-58	8,941	-0.65%
2021/02/04	3	59.97	38	59.99	60.30	-35	8,638	-0.41%
2021/02/03	100	59.47	85	61.04	58.90	15	8,623	0.17%
2021/02/02	29	58.67	58.1	59.41	59.90	-29.1	8,293	-0.35%
2021/02/01	12	56.91	71	56.85	57.90	-59	7,781	-0.76%
2021/01/29	39	55.93	31	56.40	55.70	8	7,690	0.10%
2021/01/28	21	55.00	37	55.38	56.00	-16	7,533	-0.21%
2021/01/27	13	54.14	43	54.09	54.50	-30	7,387	-0.41%
2021/01/26	26	54.82	18	55.29	53.90	8	7,305	0.11%
2021/01/25	24	55.50	20	55.02	55.80	4	7,138	0.06%
2021/01/22	2	54.20	2	54.40	54.30	0	7,269	0.00%
2021/01/21	4	53.18	12.1	53.44	53.90	-8.1	7,174	-0.11%
2021/01/20	44	53.26	15	53.85	53.50	29	7,055	0.41%
2021/01/19	24.1	54.67	31	54.16	54.50	-7	6,859	-0.10%
2021/01/18	32	54.04	49.1	53.88	54.20	-17.1	6,599	-0.26%
2021/01/15	9	51.40	10	52.60	52.40	-1	6,168	-0.02%
2021/01/14	41	52.20	48.1	52.09	52.30	-7.1	6,031	-0.12%
2021/01/13	0	0.00	26	49.03	49.15	-26	5,572	-0.47%
2021/01/12	5	47.61	7	47.70	47.80	-2	5,425	-0.04%
2021/01/11	2	48.40	4	48.31	48.25	-2	5,352	-0.04%
2021/01/08	8	48.09	10	48.29	48.70	-2	5,373	-0.04%
2021/01/07	3	47.87	4	48.21	48.70	-1	5,446	-0.02%
2021/01/06	8	48.05	6.1	47.54	47.50	1.9	5,412	0.04%
2021/01/05	5	48.85	0	0.00	49.00	5	5,344	0.09%
2021/01/04	0	0.00	9	48.78	49.00	-9	5,346	-0.17%
2020/12/31	2	48.75	2	49.08	48.75	0	5,357	0.00%
2020/12/30	7	49.08	11	49.10	49.00	-4	5,348	-0.07%
2020/12/29	3	48.40	15	48.05	48.40	-12	5,288	-0.23%
2020/12/28	2	47.05	6	46.92	47.15	-4	5,226	-0.08%
2020/12/25	0	0.00	7	46.97	46.90	-7	5,213	-0.13%
2020/12/24	1	47.10	1	47.25	47.10	0	5,212	0.00%
2020/12/23	4.1	46.52	3	46.80	46.75	1.1	5,212	0.02%
2020/12/22	8	47.21	2	47.28	46.80	6	5,254	0.11%
2020/12/21	10	47.73	5	47.75	47.75	5	5,272	0.09%
2020/12/18	25	49.32	29	48.89	48.55	-4	5,259	-0.08%
2020/12/17	4.1	48.78	16	49.03	49.15	-11.9	5,210	-0.23%
2020/12/16	2	48.40	4	48.48	48.50	-2	5,207	-0.04%
2020/12/15	24	48.02	7	48.59	47.85	17	5,235	0.32%
2020/12/14	23	48.92	17	48.77	48.50	6	5,193	0.12%
2020/12/11	5	48.40	11	48.20	48.50	-6	5,192	-0.12%
2020/12/10	11	48.08	2	48.55	47.95	9	5,300	0.17%
2020/12/09	5.1	48.90	28	48.91	48.75	-22.9	5,271	-0.43%
2020/12/08	20	49.08	0	0.00	48.85	20	5,257	0.38%
2020/12/07	0	0.00	20	48.72	49.00	-20	5,276	-0.38%
2020/12/04	27	48.59	0	0.00	48.50	27	5,253	0.51%
2020/12/03	16	48.93	6	49.29	49.00	10	5,292	0.19%
2020/12/02	34.1	48.70	29	48.16	48.80	5.1	5,298	0.10%
2020/12/01	9	46.19	7	46.40	46.70	2	5,159	0.04%
2020/11/30	7	47.00	18	47.08	46.70	-11	5,194	-0.21%
2020/11/27	2	46.85	7	47.05	47.15	-5	5,235	-0.10%
2020/11/26	16	46.87	2	47.35	46.95	14	5,295	0.26%
2020/11/25	18	47.59	8	47.83	47.25	10	5,295	0.19%
2020/11/24	1	47.35	25	47.51	47.15	-24	5,339	-0.45%
2020/11/23	0	0.00	9	47.99	48.10	-9	5,487	-0.16%
2020/11/20	5	47.79	38.1	47.93	47.85	-33.1	5,969	-0.56%
2020/11/19	15	47.84	14	48.00	48.00	1	6,280	0.02%
2020/11/18	8	47.04	5	46.93	47.15	3	6,249	0.05%
2020/11/17	21	47.30	4	47.08	47.05	17	6,220	0.27%
2020/11/16	6.1	47.71	6.2	47.66	47.60	-0.1	6,230	0.00%
2020/11/13	3	46.90	0	0.00	47.05	3	6,161	0.05%
2020/11/12	8	46.98	1	46.85	46.75	7	6,162	0.11%
2020/11/11	12	47.19	20	47.29	46.95	-8	6,126	-0.13%
2020/11/10	7	46.98	1	47.05	46.85	6	5,999	0.10%
2020/11/09	19	46.87	14	46.84	46.80	5	5,921	0.08%
2020/11/06	34	46.87	16.1	47.27	47.15	17.9	5,840	0.31%
2020/11/05	10.1	46.80	22	46.48	46.65	-11.9	5,665	-0.21%
2020/11/04	6.2	45.86	11	46.06	45.45	-4.8	5,552	-0.09%
2020/11/03	11	45.62	22	45.69	45.70	-11	5,484	-0.20%
2020/11/02	3	45.08	6	45.20	45.25	-3	5,409	-0.06%
2020/10/30	32	45.16	49	45.34	44.40	-17	5,310	-0.32%
2020/10/29	1	42.90	3	43.45	43.65	-2	5,029	-0.04%
2020/10/28	5	43.71	3	44.00	43.45	2	5,112	0.04%
2020/10/27	5	44.17	4	44.30	44.30	1	5,143	0.02%
2020/10/26	2	44.73	3.1	44.92	44.65	-1.1	5,205	-0.02%
2020/10/23	10	44.54	3	44.70	44.80	7	5,215	0.13%
2020/10/22	2	44.70	2	44.83	44.70	0	5,215	0.00%
2020/10/21	1	44.05	10	44.24	44.25	-9	5,173	-0.17%
2020/10/20	14	44.49	3	44.32	44.25	11	5,212	0.21%
2020/10/19	0	0.00	10	44.52	44.50	-10	5,241	-0.19%
2020/10/16	4	44.00	1	44.25	44.05	3	5,293	0.06%
2020/10/15	11	45.25	24	45.32	45.00	-13	5,344	-0.24%
2020/10/14	7	44.66	12	44.45	44.60	-5	5,391	-0.09%
2020/10/13	1	44.00	0	0.00	44.05	1	5,530	0.02%
2020/10/12	0	0.00	20	44.60	44.00	-20	5,589	-0.36%
2020/10/08	2	44.25	0	0.00	44.25	2	5,594	0.04%
2020/10/07	0	0.00	4	44.05	43.85	-4	5,633	-0.07%
2020/10/06	0	0.00	6	43.94	43.90	-6	5,709	-0.11%
2020/09/30	2	42.55	7	42.62	42.75	-5	5,834	-0.09%
2020/09/29	10	42.43	3	42.65	42.65	7	5,923	0.12%
2020/09/25	9	41.86	0	0.00	42.00	9	6,222	0.14%
2020/09/24	4	42.46	11	42.50	42.50	-7	6,207	-0.11%
2020/09/23	13	43.29	12	42.92	43.10	1	6,195	0.02%
2020/09/22	1	42.60	6	43.71	43.40	-5	6,191	-0.08%
2020/09/21	9	43.23	7	43.19	43.00	2	6,186	0.03%
2020/09/18	3	44.65	31	45.04	44.55	-28	6,214	-0.45%
2020/09/17	7	44.33	1	44.55	44.60	6	6,310	0.10%
2020/09/16	3	44.92	5	45.18	44.60	-2	6,286	-0.03%
2020/09/15	5	44.63	29	45.08	45.40	-24	6,253	-0.38%
2020/09/14	16	43.93	14	44.08	44.05	2	6,179	0.03%
2020/09/11	3	43.42	3	43.23	42.85	0	6,184	0.00%
2020/09/10	9	43.04	23	42.99	43.65	-14	6,151	-0.23%
2020/09/09	52	43.71	3	43.95	43.40	49	6,100	0.80%
2020/09/08	10	43.55	5	43.18	43.15	5	6,056	0.08%
2020/09/07	47	44.42	20	44.29	43.80	27	5,985	0.45%
2020/09/04	10	43.26	9	43.65	44.00	1	5,950	0.02%
2020/09/03	14.1	42.84	10	42.70	42.50	4.1	5,931	0.07%
2020/09/02	30	43.49	8	43.14	42.90	22	5,994	0.37%
2020/09/01	27	43.86	9	43.83	43.90	18	5,970	0.30%
2020/08/31	8	45.44	6	45.38	44.70	2	5,915	0.03%
2020/08/28	25	46.20	14	46.19	45.85	11	5,923	0.19%
2020/08/27	0	0.00	3	46.63	46.40	-3	5,964	-0.05%
2020/08/26	18.1	46.66	34	46.44	46.55	-16	5,783	-0.28%
2020/08/25	24.1	44.38	64	44.65	45.00	-39.9	5,292	-0.75%
2020/08/24	7	42.05	32.2	41.83	42.45	-25.2	4,943	-0.51%
2020/08/21	3	39.87	4	40.06	40.00	-1	4,879	-0.02%
2020/08/20	13	39.43	19	39.19	39.35	-6	4,855	-0.12%
2020/08/19	3	40.78	0	0.00	40.60	3	4,778	0.06%
2020/08/18	7	40.97	1	41.00	40.95	6	4,762	0.13%
2020/08/17	3	41.53	1	41.55	41.45	2	4,754	0.04%
2020/08/14	0.1	41.65	0	0.00	41.30	0.1	4,764	0.00%
2020/08/13	8	41.43	1	41.55	41.35	7	4,785	0.15%
2020/08/12	9	41.23	20	41.15	41.25	-11	4,800	-0.23%
2020/08/11	14	41.86	3	42.10	41.70	11	4,801	0.23%
2020/08/10	1	42.35	5	42.65	42.20	-4	4,800	-0.08%
2020/08/07	0	0.00	10	42.36	42.25	-10	4,820	-0.21%
2020/08/06	7	42.11	0	0.00	41.90	7	4,902	0.14%
2020/08/05	4	42.36	4	42.56	42.15	0	4,965	0.00%
2020/08/04	8	41.89	1	42.35	42.30	7	4,934	0.14%
2020/08/03	6	41.73	1	42.45	41.50	5	4,939	0.10%
2020/07/31	0	0.00	2	41.90	41.85	-2	4,860	-0.04%
2020/07/30	5	41.34	6	41.61	41.75	-1	4,821	-0.02%
2020/07/29	0	0.00	11	40.60	40.35	-11	4,748	-0.23%
2020/07/28	1	40.10	4	40.00	40.15	-3	4,759	-0.06%
2020/07/27	4	41.05	0	0.00	40.85	4	4,806	0.08%
2020/07/24	11	42.15	3	41.85	41.70	8	4,789	0.17%
2020/07/23	9	43.24	4	43.39	43.00	5	4,732	0.11%
2020/07/22	2	42.90	8.3	43.41	43.65	-6.3	4,701	-0.13%
2020/07/21	15	42.82	2	42.85	42.50	13	4,640	0.28%
2020/07/20	11	42.93	2	42.65	42.95	9	4,574	0.20%
2020/07/17	15	46.66	8	46.65	46.30	7	4,432	0.16%
2020/07/16	4	45.74	7	46.07	46.00	-3	4,292	-0.07%
2020/07/15	1	46.00	3	46.10	45.95	-2	4,248	-0.05%
2020/07/14	12	46.05	4	46.00	45.60	8	4,313	0.19%
2020/07/13	31	45.91	5	45.84	45.90	26	4,271	0.61%
2020/07/10	18.1	46.94	0	0.00	46.55	18.1	4,210	0.43%
2020/07/09	4	48.34	8	48.34	47.85	-4	4,137	-0.10%
2020/07/08	21	47.22	1	47.20	47.35	20	4,053	0.49%
2020/07/07	20	48.07	13	47.87	47.70	7	3,978	0.18%
2020/07/06	11	48.91	7	49.45	48.75	4	3,839	0.10%
2020/07/03	1	49.00	6	48.89	48.60	-5	3,754	-0.13%
2020/07/02	4	48.25	18	48.43	48.55	-14	3,762	-0.37%
2020/07/01	7	48.44	14	48.37	48.50	-7	3,760	-0.19%
2020/06/30	0.1	48.10	17	47.24	47.90	-17	3,753	-0.45%
2020/06/29	22	46.48	4	46.30	46.15	18	3,738	0.48%
2020/06/24	32	48.19	3	48.40	47.75	29	3,646	0.80%
2020/06/23	2	49.23	7	49.35	49.40	-5	3,540	-0.14%
2020/06/22	128	49.05	5	49.03	49.20	123	3,532	3.48%	大買/鉅額交易
2020/06/19	99	50.10	10	50.11	49.95	89	3,536	2.52%
2020/06/18	9	49.84	21	50.04	50.90	-12	3,480	-0.34%
2020/06/17	46	48.71	3	49.18	48.80	43	3,430	1.25%
2020/06/16	10	49.00	0	0.00	49.00	10	3,443	0.29%
2020/06/15	8	48.37	5	48.47	48.05	3	3,481	0.09%
2020/06/12	8	47.91	6	47.91	49.10	2	3,496	0.06%
2020/06/11	34	50.06	4	50.71	49.20	30	3,480	0.86%
2020/06/10	8	51.84	7	51.94	52.10	1	3,405	0.03%
2020/06/09	5	51.02	51	51.28	51.30	-46	3,344	-1.38%
2020/06/08	27	49.20	3	49.58	49.50	24	3,269	0.73%
2020/06/04	8	49.81	2	50.00	49.40	6	3,243	0.19%
2020/06/03	28	49.83	83	49.95	50.00	-55	3,227	-1.70%
2020/06/02	14	48.23	20	48.44	48.40	-6	3,117	-0.19%
2020/06/01	0	0.00	10	47.21	47.50	-10	3,088	-0.32%
2020/05/29	11	46.65	0	0.00	46.35	11	3,079	0.36%
2020/05/28	1	47.30	9	47.57	47.35	-8	3,094	-0.26%
2020/05/27	0	0.00	1	47.10	46.90	-1	3,085	-0.03%
2020/05/25	2	45.65	7	46.46	46.50	-5	3,166	-0.16%
2020/05/22	5	46.57	4	46.35	46.30	1	3,197	0.03%
2020/05/21	6	46.87	6	47.34	46.80	0	3,196	0.00%
2020/05/20	7	46.42	3	47.10	46.90	4	3,181	0.13%
2020/05/19	11	46.70	3	46.78	46.50	8	3,183	0.25%
2020/05/18	7	47.61	22	47.35	47.00	-15	3,246	-0.46%
2020/05/15	5	47.27	13	48.01	47.95	-8	3,274	-0.24%
2020/05/14	10	48.44	11	49.82	47.80	-1	3,272	-0.03%
2020/05/13	30	49.62	11	49.40	50.40	19	3,215	0.59%
2020/05/12	8	48.38	13	48.51	49.65	-5	3,169	-0.16%
2020/05/11	1	47.95	0	0.00	48.00	1	3,115	0.03%
2020/05/08	30	47.86	11	48.09	47.65	19	3,110	0.61%
2020/05/07	8	47.64	4	47.39	47.75	4	3,094	0.13%
2020/05/06	0	0.00	2	46.60	46.35	-2	3,107	-0.06%
2020/05/05	4	45.90	2	46.15	46.00	2	3,148	0.06%
2020/05/04	8	45.56	0	0.00	45.50	8	3,161	0.25%
2020/04/30	18	47.26	10	47.40	47.10	8	3,151	0.25%
2020/04/29	11	48.13	3	48.12	47.80	8	3,149	0.25%
2020/04/28	0	0.00	2	47.80	47.80	-2	3,161	-0.06%
2020/04/27	2	47.50	7	47.44	47.40	-5	3,240	-0.15%
2020/04/24	3	46.68	6	46.70	46.60	-3	3,258	-0.09%
2020/04/23	3	47.77	2	47.55	46.85	1	3,272	0.03%
2020/04/22	1	44.55	5	45.50	47.10	-4	3,271	-0.12%
2020/04/21	27	47.12	3	47.47	46.10	24	3,275	0.73%
2020/04/20	8	47.86	9	48.14	48.20	-1	3,253	-0.03%
2020/04/17	6	47.62	23	47.98	47.75	-17	3,221	-0.53%
2020/04/16	5	45.84	27.1	45.12	46.05	-22.1	3,149	-0.70%
2020/04/15	14	44.45	26	44.89	44.45	-12	3,145	-0.38%
2020/04/14	1	43.60	4	43.65	44.00	-3	3,159	-0.09%
2020/04/13	7	43.34	4	43.36	43.15	3	3,170	0.09%
2020/04/10	13	43.95	10	44.13	43.80	3	3,188	0.09%
2020/04/09	1	43.50	24	43.86	44.25	-23	3,222	-0.71%
2020/04/08	21	43.42	0	0.00	43.45	21	3,221	0.65%
2020/04/07	8	42.06	19	41.97	42.40	-11	3,174	-0.35%
2020/04/06	6	40.33	1	40.40	40.40	5	3,131	0.16%
2020/04/01	0	0.00	15	39.64	40.00	-15	3,106	-0.48%
2020/03/31	2	39.23	3	39.32	38.60	-1	3,078	-0.03%
2020/03/30	1	38.55	1	38.20	38.60	0	3,049	0.00%
2020/03/27	1.1	38.92	2	39.35	38.70	-0.9	3,043	-0.03%
2020/03/26	14	38.82	1	40.10	38.65	13	3,014	0.43%
2020/03/25	0	0.00	17	39.01	39.40	-17	3,008	-0.57%
2020/03/24	5	36.67	17	36.98	36.50	-12	2,964	-0.40%
2020/03/23	10.1	34.85	6	35.26	35.10	4.1	2,947	0.14%
2020/03/20	20	36.59	8	36.19	36.55	12	2,945	0.41%
2020/03/19	10	34.58	5	34.39	34.00	5	2,929	0.17%
2020/03/18	31.1	39.32	20	39.30	37.75	11.1	2,896	0.38%
2020/03/17	4	39.41	2	39.80	39.30	2	2,899	0.07%
2020/03/16	11	41.64	15	41.36	40.00	-4	2,936	-0.14%
2020/03/13	23	39.39	35	39.25	41.00	-12	2,914	-0.41%
2020/03/12	51	43.56	9	43.63	42.95	42	2,885	1.46%
2020/03/11	10	46.90	5	47.08	46.70	5	2,843	0.18%
2020/03/10	9	44.97	5	45.26	46.10	4	2,833	0.14%
2020/03/09	6	46.38	12	46.22	45.30	-6	2,855	-0.21%
2020/03/06	31	48.44	17	48.41	48.30	14	2,814	0.50%
2020/03/05	0	0.00	5	49.33	49.15	-5	2,852	-0.18%
2020/03/04	6	48.28	2	48.45	48.35	4	2,891	0.14%
2020/03/03	2	49.20	3	49.37	49.00	-1	2,901	-0.03%
2020/03/02	4	48.23	24	48.78	48.50	-20	2,884	-0.69%
2020/02/27	10	49.68	14	49.78	48.95	-4	2,867	-0.14%
2020/02/26	11	50.53	6	50.60	50.10	5	2,879	0.17%
2020/02/25	11	50.65	4	50.73	51.00	7	2,863	0.24%
2020/02/24	20	51.93	13	51.78	51.80	7	2,903	0.24%
2020/02/21	11	53.11	6	53.05	52.90	5	2,933	0.17%
2020/02/20	11	53.28	3	53.40	53.20	8	2,964	0.27%
2020/02/19	18	53.46	9	53.84	53.50	9	2,975	0.30%
2020/02/18	4	52.68	17	52.65	52.30	-13	2,953	-0.44%
2020/02/17	18	53.38	1	53.30	53.50	17	3,061	0.56%
2020/02/14	9	53.19	13	52.95	53.20	-4	3,177	-0.13%
2020/02/13	15	53.59	8	53.59	53.20	7	3,287	0.21%
2020/02/12	13	52.38	9	52.72	52.80	4	3,369	0.12%
2020/02/11	5	51.80	4	52.15	52.30	1	3,417	0.03%
2020/02/10	14	51.08	7	51.13	51.20	7	3,575	0.20%
2020/02/07	6	52.58	20	52.69	52.40	-14	3,887	-0.36%
2020/02/06	26	52.04	14	52.53	52.80	12	4,146	0.29%
2020/02/05	6	52.40	1	52.30	52.10	5	4,369	0.11%
2020/02/04	7	52.13	13	52.02	52.10	-6	4,586	-0.13%
2020/02/03	13	49.18	33	49.95	51.00	-20	4,680	-0.43%
2020/01/31	2	53.10	7	53.31	53.00	-5	4,735	-0.11%
2020/01/30	30	53.84	0	0.00	53.20	30	5,243	0.57%
2020/01/20	5	59.20	4	59.23	59.10	1	5,266	0.02%
2020/01/17	5	59.58	0	0.00	59.50	5	5,318	0.09%
2020/01/16	1	59.70	10	59.40	59.40	-9	5,400	-0.17%
2020/01/15	4	60.15	4	60.08	59.80	0	5,465	0.00%
2020/01/14	1	60.60	7	60.71	60.70	-6	5,703	-0.11%
2020/01/13	1	60.10	0	0.00	60.30	1	5,772	0.02%
2020/01/10	3	59.43	0	0.00	59.60	3	5,861	0.05%
2020/01/09	4	59.95	6	60.62	59.70	-2	5,932	-0.03%
2020/01/08	23	59.96	7	59.84	59.70	16	6,020	0.27%
2020/01/07	16	61.33	3	62.60	61.20	13	6,092	0.21%
2020/01/06	33	62.45	19	62.21	62.10	14	6,167	0.23%
2020/01/03	10	63.87	9	64.21	63.70	1	6,200	0.02%
2020/01/02	0	0.00	2	64.10	64.10	-2	6,331	-0.03%
2019/12/31	0	0.00	2	63.20	63.40	-2	6,429	-0.03%
2019/12/30	5	63.50	7	63.33	63.30	-2	6,658	-0.03%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/26	2	63.30	17	63.00	63.10	-15	7,063	-0.21%
2019/12/25	3	62.53	2	62.50	62.60	1	7,195	0.01%
2019/12/24	7	62.43	23	62.33	62.30	-16	7,296	-0.22%
2019/12/23	21	63.18	15	62.83	62.80	6	7,328	0.08%
2019/12/20	3	62.73	0	0.00	62.60	3	7,369	0.04%
2019/12/18	5	62.62	0	0.00	62.40	5	7,631	0.07%
2019/12/17	1.1	62.72	3	62.83	62.80	-2	7,667	-0.03%
2019/12/16	2	62.20	2	62.55	62.90	0	7,693	0.00%
2019/12/13	12	62.28	8	62.83	61.90	4	7,714	0.05%
2019/12/12	2.1	63.34	0	0.00	62.90	2.1	7,743	0.03%
2019/12/11	36	63.69	10	63.53	63.30	26	7,751	0.34%
2019/12/10	2	63.45	4	63.20	63.50	-2	7,871	-0.03%
2019/12/09	6	63.67	12	63.51	63.40	-6	8,005	-0.07%
2019/12/06	3	62.83	0	0.00	62.50	3	8,147	0.04%
2019/12/05	2	63.30	8	63.50	63.30	-6	8,208	-0.07%
2019/12/04	8	62.65	25	62.70	62.70	-17	8,454	-0.20%
2019/12/03	5	61.80	0	0.00	61.70	5	8,485	0.06%
2019/12/02	10	61.57	1	61.60	61.20	9	8,479	0.11%
2019/11/29	17	63.16	12	62.98	62.50	5	8,447	0.06%
2019/11/28	3	64.17	250	64.30	63.80	-247	8,477	-2.91%	大賣/鉅額交易
2019/11/27	12	63.83	6	64.02	64.00	6	8,499	0.07%
2019/11/26	1	64.00	2	64.15	64.10	-1	8,509	-0.01%
2019/11/25	7	63.71	69	64.00	63.70	-62	8,510	-0.73%
2019/11/22	5	63.96	0	0.00	63.90	5	8,547	0.06%
2019/11/21	15	64.12	5	64.22	64.30	10	8,765	0.11%
2019/11/20	15	65.35	1	66.00	65.30	14	8,814	0.16%
2019/11/19	6	66.42	14	67.13	66.00	-8	9,166	-0.09%
2019/11/18	1	66.60	20	66.80	66.70	-19	9,281	-0.20%
2019/11/15	6	66.73	20	67.14	66.40	-14	9,341	-0.15%
2019/11/14	31	67.38	20	67.86	67.10	11	9,384	0.12%
2019/11/13	7	66.24	16	66.71	66.90	-9	9,347	-0.10%
2019/11/12	2	65.35	44	66.19	65.90	-42	9,479	-0.44%
2019/11/11	23	65.15	8	64.94	64.00	15	9,646	0.16%
2019/11/08	13	66.67	26	66.93	66.90	-13	9,641	-0.13%
2019/11/07	81	66.61	22	66.26	66.30	59	9,805	0.60%
2019/11/06	41	67.35	63	67.33	66.60	-22	9,818	-0.22%
2019/11/05	66	66.63	75	66.78	66.50	-9	9,702	-0.09%
2019/11/04	19	65.50	94.1	65.59	65.60	-75.1	9,686	-0.77%
2019/11/01	66	63.89	36	64.41	63.90	30	9,845	0.30%
2019/10/31	23	64.73	53	64.80	65.00	-30	10,188	-0.29%
2019/10/30	64	63.90	9	63.99	63.90	55	10,575	0.52%
2019/10/29	156	65.16	120	65.93	64.60	36	10,517	0.34%	大買/大賣/
2019/10/28	46	64.55	7	64.91	64.40	39	10,022	0.39%
2019/10/25	9	64.30	20	64.25	64.20	-11	9,933	-0.11%
2019/10/24	7	63.76	38	63.92	64.00	-31	9,892	-0.31%
2019/10/23	13	62.81	17	62.88	62.70	-4	9,849	-0.04%
2019/10/22	61	63.71	21	63.46	63.10	40	9,833	0.41%
2019/10/21	13	63.69	34	63.91	64.30	-21	9,599	-0.22%
2019/10/18	68	63.22	40	63.34	63.40	28	9,584	0.29%
2019/10/17	126	63.32	55	63.33	63.30	71	9,579	0.74%	大買/
2019/10/16	4	62.53	65	63.20	63.30	-61	9,571	-0.64%
2019/10/15	31	62.44	24	63.60	62.30	7	9,508	0.07%
2019/10/14	26	62.52	3	62.60	62.30	23	9,441	0.24%
2019/10/09	35	62.55	38	63.19	62.20	-3	9,397	-0.03%
2019/10/08	90	63.52	17	63.81	62.60	73	9,464	0.77%
2019/10/07	2	62.90	48	63.82	63.70	-46	9,548	-0.48%
2019/10/04	144	62.86	9	62.92	62.50	135	9,463	1.43%	大買/鉅額交易
2019/10/03	6	63.30	44.5	63.00	63.60	-38.5	9,263	-0.42%
2019/10/02	3	61.87	35	62.44	62.50	-32	9,151	-0.35%
2019/10/01	29	61.30	50	61.54	61.00	-21	8,990	-0.23%
2019/09/27	65	59.01	16	59.59	59.10	49	8,875	0.55%
2019/09/26	24	60.71	3	60.70	60.50	21	8,827	0.24%
2019/09/25	21	61.28	58	60.85	61.00	-37	8,887	-0.42%
2019/09/24	31	62.27	32	62.50	61.50	-1	9,042	-0.01%
2019/09/23	21	61.03	3	61.17	61.20	18	8,835	0.20%
2019/09/20	2	60.75	38	61.14	61.20	-36	8,840	-0.41%
2019/09/19	21	60.58	5	60.36	60.30	16	8,815	0.18%
2019/09/18	13	60.95	0	0.00	61.10	13	8,834	0.15%
2019/09/17	21	61.35	75	61.55	61.00	-54	8,793	-0.61%
2019/09/16	22	61.41	6	61.35	61.30	16	8,788	0.18%
2019/09/12	51	62.56	27	62.58	62.40	24	8,809	0.27%
2019/09/11	29	61.63	26	62.19	61.80	3	8,800	0.03%
2019/09/10	22	61.65	124	61.51	61.80	-102	8,753	-1.17%	大賣/鉅額交易
2019/09/09	20	60.50	14	60.93	60.30	6	8,612	0.07%
2019/09/06	111	61.35	53	61.48	59.80	58	8,539	0.68%	大買/
2019/09/05	29	59.78	11.2	60.08	59.70	17.9	8,305	0.21%
2019/09/04	33	59.01	6	59.07	59.20	27	8,278	0.33%
2019/09/03	11	58.71	3	58.73	58.80	8	8,340	0.10%
2019/09/02	21.1	59.33	34	59.69	59.10	-13	8,384	-0.15%
2019/08/30	9	58.79	77	58.68	59.10	-68	8,349	-0.81%
2019/08/29	4	58.33	16	58.36	58.00	-12	8,373	-0.14%
2019/08/28	7	57.84	1	57.80	57.80	6	8,474	0.07%
2019/08/27	13	58.00	17	57.99	57.50	-4	8,496	-0.05%
2019/08/26	79	57.98	20	58.57	56.70	59	8,490	0.69%
2019/08/23	21	61.17	2	60.80	61.20	19	8,348	0.23%
2019/08/22	79	62.97	32	63.26	62.20	47	8,279	0.57%
2019/08/21	61	61.12	32	61.46	61.80	29	7,926	0.37%
2019/08/20	9.1	61.01	49	61.05	60.20	-40	7,874	-0.51%
2019/08/19	39	60.25	48	60.78	60.70	-9	7,874	-0.11%
2019/08/16	34.1	59.86	7	59.70	59.30	27.1	7,800	0.35%
2019/08/15	167	59.78	36	59.26	59.00	131	7,687	1.70%	大買/鉅額交易
2019/08/14	23	61.46	68	61.71	62.20	-45	7,419	-0.61%
2019/08/13	54	59.85	56	60.45	59.70	-2	7,159	-0.03%
2019/08/12	19	60.17	25	60.41	60.00	-6	7,064	-0.08%
2019/08/08	15	58.72	10	59.36	58.70	5	6,838	0.07%
2019/08/07	60	59.66	46	59.61	58.40	14	6,678	0.21%
2019/08/06	68	58.09	28	58.90	60.40	40	6,522	0.61%
2019/08/05	20	59.59	11	61.30	58.60	9	6,359	0.14%
2019/08/02	68	59.09	88	59.27	59.90	-20	6,038	-0.33%
2019/08/01	36	56.89	146.3	56.69	58.80	-110.3	5,477	-2.01%	大賣/鉅額交易
2019/07/31	6	52.87	11	53.45	53.50	-5	5,012	-0.10%
2019/07/30	17	52.95	19	52.78	51.90	-2	4,981	-0.04%
2019/07/29	9	53.56	5	53.68	53.40	4	5,016	0.08%
2019/07/26	3	53.27	0	0.00	53.30	3	5,047	0.06%
2019/07/25	8	53.00	6	53.63	53.80	2	5,065	0.04%
2019/07/24	6	51.73	12	53.00	52.90	-6	5,037	-0.12%
2019/07/23	4	51.98	3	51.80	51.70	1	5,134	0.02%
2019/07/22	13.1	51.76	5	52.04	51.80	8.1	5,137	0.16%
2019/07/19	43	53.38	30	53.26	53.50	13	5,151	0.25%
2019/07/18	35	53.71	16	53.86	53.00	19	5,120	0.37%
2019/07/17	25	55.04	3	55.20	55.10	22	5,077	0.43%
2019/07/16	11	55.92	10	55.95	55.80	1	5,016	0.02%
2019/07/15	23	55.93	1	55.80	55.70	22	4,967	0.44%
2019/07/12	32	56.12	11	56.34	56.20	21	4,950	0.42%
2019/07/11	43	57.15	58	57.28	56.80	-15	4,848	-0.31%
2019/07/10	4	55.43	4	55.55	55.50	0	4,634	0.00%
2019/07/09	8.1	55.04	1	54.60	54.60	7.1	4,693	0.15%
2019/07/08	18	55.74	24	55.76	55.40	-6	4,791	-0.13%
2019/07/05	11	55.14	7	55.41	55.50	4	4,967	0.08%
2019/07/04	2	54.95	3	55.13	55.10	-1	4,986	-0.02%
2019/07/03	26	54.68	7	54.97	54.50	19	5,013	0.38%
2019/07/02	4	55.70	2	55.95	55.60	2	5,148	0.04%
2019/07/01	6	56.37	37	56.58	56.50	-31	5,152	-0.60%
2019/06/28	1	54.40	0	0.00	54.10	1	5,017	0.02%
2019/06/27	0	0.00	5	54.96	55.00	-5	5,004	-0.10%
2019/06/26	0	0.00	1	54.40	54.10	-1	5,080	-0.02%
2019/06/25	13	55.15	0	0.00	54.40	13	5,124	0.25%
2019/06/24	4	55.25	4	55.40	55.70	0	5,088	0.00%
2019/06/21	17	55.05	5	55.00	55.00	12	5,125	0.23%
2019/06/20	14.1	55.85	1	55.40	55.60	13.1	5,133	0.26%
2019/06/19	13	54.20	15.3	55.30	56.30	-2.3	5,108	-0.04%
2019/06/18	5	52.52	27	53.09	52.50	-22	4,982	-0.44%
2019/06/17	13	51.64	5	51.78	51.60	8	4,948	0.16%
2019/06/14	7	51.07	1	51.60	51.00	6	4,943	0.12%
2019/06/13	1	51.90	1	51.50	51.40	0	4,970	0.00%
2019/06/12	12.3	52.08	0	0.00	52.00	12.3	4,986	0.25%
2019/06/11	0	0.00	3	51.57	51.60	-3	5,001	-0.06%
2019/06/10	10	50.45	40	50.60	51.00	-30	4,974	-0.60%
2019/06/06	4	49.26	2	48.65	48.65	2	5,141	0.04%
2019/06/05	14	49.35	14	50.17	49.50	0	5,133	0.00%
2019/06/04	15	48.87	2	49.00	49.00	13	5,069	0.26%
2019/06/03	5	47.89	2	47.50	48.35	3	4,984	0.06%
2019/05/31	13	47.46	10	47.74	48.25	3	5,001	0.06%
2019/05/30	11	48.17	7	48.43	48.20	4	5,046	0.08%
2019/05/29	10	46.17	10	46.46	46.60	0	5,021	0.00%
2019/05/28	0	0.00	11	47.10	46.90	-11	5,004	-0.22%
2019/05/27	21	46.13	6	46.82	47.05	15	5,015	0.30%
2019/05/24	13	48.68	4	48.88	48.60	9	4,961	0.18%
2019/05/23	12	49.72	5	50.11	50.20	7	4,901	0.14%
2019/05/22	4	52.70	0	0.00	52.60	4	4,959	0.08%
2019/05/21	8	52.11	0	0.00	52.90	8	5,056	0.16%
2019/05/20	3	52.20	0	0.00	52.30	3	5,167	0.06%
2019/05/17	6	52.85	9	52.84	51.80	-3	5,326	-0.06%
2019/05/16	5	54.60	1	54.90	54.30	4	5,374	0.07%
2019/05/15	2	55.05	2	55.50	55.40	0	5,567	0.00%
2019/05/14	2	54.95	2	54.90	55.30	0	5,622	0.00%
2019/05/13	14	55.46	3	56.13	55.30	11	5,616	0.20%
2019/05/10	10	57.86	6	57.68	58.00	4	5,551	0.07%
2019/05/08	1	60.60	3	60.83	60.60	-2	5,445	-0.04%
2019/05/07	7	62.33	5	62.64	62.00	2	5,413	0.04%
2019/05/06	6	59.47	12	60.28	60.60	-6	5,394	-0.11%
2019/05/03	1	61.80	0	0.00	62.00	1	5,322	0.02%
2019/05/02	3	62.53	3	62.70	62.60	0	5,275	0.00%
2019/04/30	6	62.23	10	62.63	63.20	-4	5,230	-0.08%
2019/04/29	39	63.07	2	63.70	61.40	37	5,210	0.71%
2019/04/26	16	68.66	4	69.15	68.20	12	5,073	0.24%
2019/04/25	9	68.79	31	69.69	69.60	-22	5,137	-0.43%
2019/04/24	4	68.45	12	68.40	68.10	-8	5,129	-0.16%
2019/04/23	10	65.42	3	65.63	66.00	7	5,089	0.14%
2019/04/19	6	67.88	5	67.54	67.30	1	5,100	0.02%
2019/04/18	17	68.06	5	67.90	67.60	12	5,206	0.23%
2019/04/17	17	67.97	2	68.60	68.50	15	5,282	0.28%
2019/04/16	11	68.85	21	68.80	68.40	-10	5,284	-0.19%
2019/04/15	17	67.94	0	0.00	67.30	17	5,255	0.32%
2019/04/12	6	69.35	12	69.53	69.90	-6	5,180	-0.12%
2019/04/11	8	68.15	36	69.48	67.00	-28	5,076	-0.55%
2019/04/10	8	64.93	18	65.13	65.80	-10	4,800	-0.21%
2019/04/09	5	64.34	13	64.78	64.80	-8	4,748	-0.17%
2019/04/08	17	63.67	56	64.26	64.20	-39	4,694	-0.83%
2019/04/03	12	61.93	8	62.55	61.90	4	4,510	0.09%
2019/04/02	1	61.20	15	61.66	61.90	-14	4,403	-0.32%
2019/04/01	4	60.45	0	0.00	60.00	4	4,335	0.09%
2019/03/29	2	60.80	3	60.87	60.70	-1	4,286	-0.02%
2019/03/28	4	59.65	3	59.97	60.00	1	4,194	0.02%
2019/03/27	3	59.60	0	0.00	59.50	3	4,149	0.07%
2019/03/26	2	60.00	6	59.68	60.00	-4	4,155	-0.10%
2019/03/25	10	58.23	0	0.00	57.90	10	4,125	0.24%
2019/03/22	18	59.92	3	59.90	60.10	15	4,051	0.37%
2019/03/21	6	61.53	2	60.90	61.00	4	4,009	0.10%
2019/03/20	5	61.40	2	61.70	60.90	3	3,961	0.08%
2019/03/19	6	61.42	5	62.08	61.50	1	3,908	0.03%
2019/03/18	7	61.73	0	0.00	61.50	7	3,882	0.18%
2019/03/15	5	62.04	1	62.40	62.40	4	3,841	0.10%
2019/03/14	0	0.00	1	62.20	62.20	-1	3,792	-0.03%
2019/03/13	8	62.31	0	0.00	62.50	8	3,775	0.21%
2019/03/12	37	62.75	50	62.34	62.00	-13	3,727	-0.35%
2019/03/11	1	59.40	1	59.80	59.80	0	3,536	0.00%
2019/03/08	1	58.40	0	0.00	58.00	1	3,562	0.03%
2019/03/07	15	58.17	0	0.00	57.90	15	3,641	0.41%
2019/03/06	3	60.50	2	59.70	59.80	1	3,746	0.03%
2019/03/05	10	60.92	18	61.38	60.10	-8	3,727	-0.21%
2019/03/04	11	59.75	19	60.36	59.40	-8	3,641	-0.22%
2019/02/27	29	58.62	2	58.55	58.20	27	3,573	0.76%
2019/02/26	3	57.53	0	0.00	57.70	3	3,559	0.08%
2019/02/25	2	58.50	1	59.30	58.50	1	3,532	0.03%
2019/02/22	0	0.00	10	58.50	58.00	-10	3,510	-0.28%
2019/02/21	11	57.66	2	57.90	58.00	9	3,517	0.26%
2019/02/20	4	58.90	0	0.00	59.00	4	3,565	0.11%
2019/02/19	3	59.40	3	59.67	59.70	0	3,543	0.00%
2019/02/18	3	58.77	10	58.74	58.20	-7	3,484	-0.20%
2019/02/15	8	55.04	23	55.32	56.70	-15	3,413	-0.44%
2019/02/14	7	57.09	10	56.51	55.00	-3	3,443	-0.09%
2019/02/13	2	53.60	22	53.03	53.50	-20	3,282	-0.61%
2019/02/12	5	52.20	2	51.00	51.60	3	3,297	0.09%
2019/02/11	0	0.00	3	51.50	50.90	-3	3,287	-0.09%
2019/01/30	10	50.70	2	51.00	50.40	8	3,265	0.24%
2019/01/28	2	50.35	3	50.37	50.50	-1	3,267	-0.03%
2019/01/25	0	0.00	4	49.90	50.30	-4	3,297	-0.12%
2019/01/24	0	0.00	1	48.60	49.70	-1	3,320	-0.03%
2019/01/23	0	0.00	1	48.85	49.00	-1	3,338	-0.03%
2019/01/21	2	49.10	4	49.00	49.65	-2	3,335	-0.06%
2019/01/18	1	48.35	1	48.60	49.10	0	3,372	0.00%
2019/01/17	11	49.10	57	49.36	47.90	-46	3,386	-1.36%
2019/01/16	7	51.04	3	51.13	50.90	4	3,300	0.12%
2019/01/15	1	49.85	2	49.68	49.70	-1	3,226	-0.03%
2019/01/14	9	49.54	12	49.55	49.65	-3	3,218	-0.09%
2019/01/11	8	50.12	1	49.70	49.65	7	3,210	0.22%
2019/01/10	14	49.65	6	49.83	49.85	8	3,201	0.25%
2019/01/09	6	47.68	7	47.31	48.45	-1	3,096	-0.03%
2019/01/08	2	45.30	1	45.00	45.30	1	2,971	0.03%
2019/01/07	1	44.50	0	0.00	44.80	1	2,953	0.03%
2019/01/04	2	42.88	1	43.00	43.55	1	2,957	0.03%
2019/01/03	2	45.68	6	45.23	44.60	-4	2,948	-0.14%
2019/01/02	0	0.00	12	45.05	44.35	-12	2,926	-0.41%
2018/12/26	0	0.00	2	43.68	42.80	-2	2,941	-0.07%
2018/12/25	0	0.00	7	42.67	43.10	-7	2,972	-0.24%
2018/12/24	5	43.00	1	43.00	43.40	4	3,009	0.13%
2018/12/21	0	0.00	1	42.90	43.00	-1	3,035	-0.03%
2018/12/20	13	43.78	0	0.00	42.60	13	3,016	0.43%
2018/12/19	8	44.53	12	45.00	44.50	-4	3,000	-0.13%
2018/12/18	0	0.00	3	44.00	43.60	-3	2,983	-0.10%
2018/12/14	1	43.20	1	43.10	42.95	0	3,025	0.00%
2018/12/13	1	44.40	0	0.00	44.45	1	3,049	0.03%
2018/12/11	2	43.95	0	0.00	43.95	2	3,047	0.07%
2018/12/10	2	43.35	0	0.00	44.35	2	3,060	0.07%
2018/12/07	2	45.05	3	45.18	44.80	-1	3,072	-0.03%
2018/12/06	1	44.40	26	44.49	44.40	-25	3,087	-0.81%
2018/12/05	1	45.40	1	46.55	47.50	0	3,062	0.00%
2018/12/04	2	47.60	1	47.20	46.90	1	3,072	0.03%
2018/12/03	44	47.94	5	48.12	48.60	39	3,083	1.26%
2018/11/30	4	45.59	2	46.10	46.00	2	3,069	0.07%
2018/11/29	9	43.98	47	44.10	44.45	-38	2,983	-1.27%
2018/11/28	7	41.63	2	41.53	42.30	5	2,850	0.18%
2018/11/27	0	0.00	1	41.00	41.20	-1	2,829	-0.04%
2018/11/26	2	41.50	3	41.02	40.95	-1	2,806	-0.04%
2018/11/23	1	40.60	5	40.75	40.60	-4	2,806	-0.14%
2018/11/22	5	42.06	2	42.25	41.30	3	2,808	0.11%
2018/11/21	0	0.00	7	43.00	42.20	-7	2,838	-0.25%
2018/11/20	0	0.00	2	42.13	42.60	-2	2,804	-0.07%
2018/11/19	4	42.85	2	43.10	42.30	2	2,752	0.07%
2018/11/16	8	40.87	8	41.09	41.10	0	2,609	0.00%
2018/11/15	7	39.50	4	39.80	39.45	3	2,533	0.12%
2018/11/14	46	40.97	6	41.16	40.80	40	2,490	1.61%
2018/11/13	19	39.84	11	39.73	40.05	8	2,384	0.34%
2018/11/12	6	37.12	4	37.25	37.50	2	2,262	0.09%
2018/11/09	0	0.00	2	39.20	36.50	-2	2,214	-0.09%
2018/11/08	1	39.30	3	39.10	39.50	-2	2,134	-0.09%
2018/11/07	1	38.95	0	0.00	38.50	1	2,098	0.05%
2018/11/06	0	0.00	5	39.16	38.85	-5	2,098	-0.24%
2018/11/05	0	0.00	1	40.00	39.90	-1	2,094	-0.05%
2018/11/01	2	41.30	40	41.80	41.30	-38	2,095	-1.81%
2018/10/31	3	41.50	0	0.00	41.60	3	2,161	0.14%
2018/10/29	1	40.35	0	0.00	39.95	1	2,189	0.05%
2018/10/26	0	0.00	1	40.95	40.00	-1	2,203	-0.05%
2018/10/25	18	42.01	10	41.85	40.90	8	2,219	0.36%
2018/10/24	0	0.00	6	45.17	45.40	-6	2,205	-0.27%
2018/10/23	1	43.95	0	0.00	43.80	1	2,244	0.04%
2018/10/19	0	0.00	1	44.50	43.90	-1	2,283	-0.04%
2018/10/17	0	0.00	1	45.00	44.00	-1	2,263	-0.04%
2018/10/16	1	44.00	0	0.00	43.80	1	2,327	0.04%
2018/10/15	1	43.95	0	0.00	43.55	1	2,401	0.04%
2018/10/12	1	41.00	2	43.08	43.95	-1	2,475	-0.04%
2018/10/11	1	43.05	0	0.00	43.05	1	2,478	0.04%
2018/10/05	6	47.40	0	0.00	47.75	6	2,491	0.24%
2018/10/03	2	50.60	2	50.30	50.40	0	2,488	0.00%
2018/10/02	3	51.23	6	51.30	51.40	-3	2,458	-0.12%
2018/09/28	1	48.85	0	0.00	48.85	1	2,425	0.04%
2018/09/26	4	48.93	0	0.00	49.15	4	2,440	0.16%
2018/09/20	0	0.00	1	49.85	49.00	-1	2,524	-0.04%
2018/09/19	1	50.20	0	0.00	50.20	1	2,482	0.04%
2018/09/14	1	47.40	5	47.78	48.45	-4	2,438	-0.16%
2018/09/13	5	47.15	0	0.00	46.85	5	2,424	0.21%
2018/09/12	3	47.70	2	48.10	48.00	1	2,438	0.04%
2018/09/11	2	47.55	1	47.60	47.30	1	2,439	0.04%
2018/09/07	5	51.25	2	50.30	51.30	3	2,415	0.12%
2018/09/06	13	54.47	6	55.20	53.80	7	2,382	0.29%
2018/09/03	1	55.80	1	56.40	55.20	0	2,309	0.00%
2018/08/31	0	0.00	8	56.74	57.00	-8	2,314	-0.35%
2018/08/30	21	58.00	0	0.00	57.70	21	2,359	0.89%
2018/08/29	8	58.66	4	58.95	58.90	4	2,395	0.17%
2018/08/28	6	58.98	16	58.80	59.00	-10	2,385	-0.42%
2018/08/23	2	55.85	0	0.00	55.60	2	2,337	0.09%
2018/08/21	2	55.95	0	0.00	55.80	2	2,325	0.09%
2018/08/20	3	57.17	0	0.00	56.00	3	2,335	0.13%
2018/08/17	2	57.60	0	0.00	57.60	2	2,340	0.09%
2018/08/16	1	57.70	1	58.00	58.00	0	2,365	0.00%
2018/08/15	5	58.52	0	0.00	58.10	5	2,373	0.21%
2018/08/14	0	0.00	6	58.73	59.00	-6	2,376	-0.25%
2018/08/13	2	56.80	0	0.00	56.80	2	2,417	0.08%
2018/08/10	8	59.40	9	59.30	59.00	-1	2,402	-0.04%
2018/08/09	4	59.75	0	0.00	59.60	4	2,390	0.17%
2018/08/08	15	60.17	3	60.13	60.40	12	2,374	0.51%
2018/08/07	14	59.56	25	59.97	60.00	-11	2,353	-0.47%
2018/08/06	2	58.45	11	58.45	58.80	-9	2,257	-0.40%
2018/08/02	6	57.00	0	0.00	56.50	6	2,267	0.26%
2018/08/01	0	0.00	9	58.13	57.70	-9	2,247	-0.40%
2018/07/31	6	57.32	8	57.65	57.50	-2	2,207	-0.09%
2018/07/30	3	56.67	18	57.15	56.50	-15	2,214	-0.68%
2018/07/27	1	56.20	7	56.21	56.40	-6	2,182	-0.27%
2018/07/26	1	54.80	0	0.00	54.80	1	2,166	0.05%
2018/07/24	10	55.45	2	54.80	55.70	8	2,180	0.37%
2018/07/23	6	56.05	1	56.20	55.20	5	2,183	0.23%
2018/07/20	6	54.52	14	54.60	55.80	-8	2,136	-0.37%
2018/07/19	16	53.40	11	53.05	53.40	5	2,080	0.24%
2018/07/18	0	0.00	1	54.00	52.60	-1	2,038	-0.05%
2018/07/17	1	52.90	2	52.90	53.10	-1	2,021	-0.05%
2018/07/16	4	53.45	0	0.00	52.90	4	2,047	0.20%
2018/07/13	0	0.00	6	53.92	54.20	-6	2,049	-0.29%
2018/07/12	2	52.65	2	52.55	52.50	0	2,022	0.00%
2018/07/11	1	53.40	1	53.00	53.00	0	2,051	0.00%
2018/07/10	2	54.60	1	54.20	54.30	1	2,046	0.05%
2018/07/09	0	0.00	1	55.60	55.20	-1	2,049	-0.05%
2018/07/05	1	56.20	1	55.00	54.90	0	2,063	0.00%
2018/07/04	12	59.32	1	59.50	59.00	11	2,066	0.53%
2018/07/03	0	0.00	15	59.80	59.80	-15	2,073	-0.72%
2018/07/02	26	61.57	1	60.70	60.00	25	2,065	1.21%
2018/06/29	8	62.95	13	62.51	61.80	-5	2,057	-0.24%
2018/06/28	0	0.00	3	60.20	59.70	-3	1,968	-0.15%
2018/06/27	0	0.00	1	58.80	58.80	-1	1,972	-0.05%
2018/06/26	0	0.00	3	59.10	58.20	-3	1,966	-0.15%
2018/06/25	4	57.90	0	0.00	58.10	4	1,969	0.20%
2018/06/22	6	58.70	0	0.00	58.90	6	1,967	0.30%
2018/06/21	5	60.50	5	59.80	59.00	0	1,976	0.00%
2018/06/20	5	60.44	0	0.00	60.50	5	1,999	0.25%
2018/06/19	0	0.00	3	63.00	61.30	-3	2,030	-0.15%
2018/06/14	1	61.90	1	63.00	61.10	0	2,064	0.00%
2018/06/13	1	61.40	2	61.85	61.80	-1	2,054	-0.05%
2018/06/12	2	61.00	6	61.00	60.80	-4	2,089	-0.19%
2018/06/11	2	61.50	0	0.00	61.70	2	2,085	0.10%
2018/06/08	5	62.80	0	0.00	62.10	5	2,092	0.24%
2018/06/07	18	63.20	11	63.77	63.10	7	2,104	0.33%
2018/06/06	15	61.91	15	61.97	62.60	0	2,076	0.00%
2018/06/05	0	0.00	2	59.50	59.20	-2	2,032	-0.10%
2018/06/04	4	58.80	1	58.60	58.80	3	2,014	0.15%
2018/06/01	0	0.00	2	57.70	57.60	-2	2,017	-0.10%
2018/05/31	0	0.00	1	58.20	58.30	-1	2,071	-0.05%
2018/05/30	2	57.55	1	57.90	57.20	1	2,110	0.05%
2018/05/29	4	58.20	1	59.00	58.20	3	2,148	0.14%
2018/05/28	10	58.46	1	58.90	58.50	9	2,205	0.41%
2018/05/25	2	57.70	4	57.70	57.70	-2	2,240	-0.09%
2018/05/24	1	55.80	3	57.30	57.50	-2	2,353	-0.08%
2018/05/23	2	56.30	1	56.50	56.50	1	2,358	0.04%
2018/05/22	1	56.50	0	0.00	56.70	1	2,401	0.04%
2018/05/21	7	55.26	5	55.58	56.90	2	2,449	0.08%
2018/05/18	2	55.55	0	0.00	55.30	2	2,413	0.08%
2018/05/17	0	0.00	2	56.50	56.30	-2	2,437	-0.08%
2018/05/16	5	57.02	5	56.56	56.40	0	2,453	0.00%
2018/05/15	5	56.78	4	57.10	56.90	1	2,500	0.04%
2018/05/14	3	57.37	0	0.00	57.20	3	2,529	0.12%
2018/05/11	17	58.99	15	58.23	58.20	2	2,537	0.08%
2018/05/10	0	0.00	32	59.87	60.80	-32	2,517	-1.27%
2018/05/09	0	0.00	5	59.06	58.50	-5	2,504	-0.20%
2018/05/08	1	58.80	11	59.05	59.20	-10	2,538	-0.39%
2018/05/07	0	0.00	9	59.27	59.00	-9	2,566	-0.35%
2018/05/04	3	57.27	2	57.40	56.70	1	2,594	0.04%
2018/05/03	5	58.58	0	0.00	58.00	5	2,649	0.19%
2018/05/02	9	59.53	15	59.87	59.60	-6	2,695	-0.22%
2018/04/30	3	56.87	4	57.68	60.50	-1	2,767	-0.04%
2018/04/27	2	57.80	2	56.60	56.60	0	2,854	0.00%
2018/04/26	0	0.00	4	59.10	58.60	-4	2,895	-0.14%
2018/04/25	1	57.00	3	57.87	57.80	-2	2,946	-0.07%
2018/04/24	12	57.92	2	57.45	57.80	10	3,008	0.33%
2018/04/20	1	62.40	0	0.00	61.20	1	3,170	0.03%
2018/04/19	0	0.00	1	61.60	61.20	-1	3,246	-0.03%
2018/04/18	0	0.00	1	61.50	61.10	-1	3,325	-0.03%
2018/04/17	4	61.60	13	61.90	62.00	-9	3,406	-0.26%
2018/04/16	2	61.50	9	61.67	61.20	-7	3,605	-0.19%
2018/04/13	1	62.50	0	0.00	61.40	1	3,752	0.03%
2018/04/12	1	62.20	0	0.00	62.30	1	3,812	0.03%
2018/04/10	1	61.50	0	0.00	61.30	1	3,984	0.03%
2018/04/09	5	62.14	3	61.50	61.40	2	4,111	0.05%
2018/04/03	3	63.30	1	63.10	63.20	2	4,131	0.05%
2018/04/02	0	0.00	3	64.23	64.20	-3	4,145	-0.07%
2018/03/31	5	62.46	1	62.90	62.50	4	4,163	0.10%
2018/03/30	3	63.87	5	63.06	62.20	-2	4,181	-0.05%
2018/03/29	2	64.35	0	0.00	64.40	2	4,165	0.05%
2018/03/27	1	63.50	0	0.00	63.30	1	4,155	0.02%
2018/03/26	3	63.87	0	0.00	63.00	3	4,159	0.07%
2018/03/23	5	60.90	4	61.90	64.50	1	4,164	0.02%
2018/03/22	11	64.36	18	63.79	63.30	-7	4,141	-0.17%
2018/03/21	5	66.18	7	66.37	65.80	-2	4,126	-0.05%
2018/03/20	26	67.10	5	66.30	66.00	21	4,143	0.51%
2018/03/19	15	69.85	0	0.00	69.00	15	4,120	0.36%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/15	9	68.91	3	68.93	68.80	6	4,142	0.14%
2018/03/14	16	68.88	4	69.15	69.00	12	4,215	0.28%
2018/03/13	6	69.88	1	69.60	69.90	5	4,231	0.12%
2018/03/12	8	68.66	0	0.00	68.30	8	4,264	0.19%
2018/03/09	4	70.08	0	0.00	69.60	4	4,326	0.09%
2018/03/08	3	70.50	3	70.60	70.00	0	4,337	0.00%
2018/03/07	1	70.20	9	71.07	70.70	-8	4,361	-0.18%
2018/03/06	20	69.81	27	70.23	70.50	-7	4,424	-0.16%
2018/03/05	28	71.63	6	71.13	70.60	22	4,465	0.49%
2018/03/02	9	72.48	2	72.65	72.60	7	4,465	0.16%
2018/03/01	8	73.36	5	73.74	74.00	3	4,472	0.07%
2018/02/27	14	76.06	6	75.80	75.00	8	4,433	0.18%
2018/02/26	17	75.87	22	77.31	77.00	-5	4,453	-0.11%
2018/02/23	4	74.03	3	74.23	74.20	1	4,593	0.02%
2018/02/22	3	74.13	37	73.10	74.00	-34	4,790	-0.71%
2018/02/21	36	73.60	5	73.76	72.80	31	4,746	0.65%
2018/02/12	7	74.10	1	75.70	73.30	6	4,688	0.13%
2018/02/09	25	74.36	2	74.45	74.60	23	4,675	0.49%
2018/02/08	3	77.53	2	76.70	76.70	1	4,627	0.02%
2018/02/07	1	77.90	5	78.48	78.90	-4	4,601	-0.09%
2018/02/06	10	75.36	6	75.57	74.30	4	4,559	0.09%
2018/02/05	0	0.00	7	79.16	79.40	-7	4,541	-0.15%
2018/02/02	7	81.00	10	79.97	79.90	-3	4,517	-0.07%
2018/02/01	6	82.27	4	82.25	81.90	2	4,504	0.04%
2018/01/31	6	82.02	16	82.10	82.60	-10	4,510	-0.22%
2018/01/30	8	82.39	15	82.73	82.70	-7	4,526	-0.15%
2018/01/29	10	81.62	3	81.17	80.80	7	4,492	0.16%
2018/01/26	7	82.59	3	82.57	82.00	4	4,449	0.09%
2018/01/25	12	82.53	11	82.05	82.00	1	4,443	0.02%
2018/01/24	5	82.16	7	82.13	82.40	-2	4,483	-0.04%
2018/01/23	14	81.02	5	81.54	81.40	9	4,510	0.20%
2018/01/22	5	78.48	19	79.29	79.40	-14	4,511	-0.31%
2018/01/19	2	77.45	4	77.30	77.50	-2	4,505	-0.04%
2018/01/18	25	77.04	5	77.58	75.80	20	4,455	0.45%
2018/01/17	8	78.49	5	77.92	77.90	3	4,395	0.07%
2018/01/16	18	80.68	6	80.90	80.30	12	4,293	0.28%
2018/01/15	4	78.78	6	79.05	79.00	-2	4,172	-0.05%
2018/01/12	6	75.38	8	75.85	76.40	-2	4,088	-0.05%
2018/01/11	25	74.30	20	74.62	74.40	5	4,021	0.12%
2018/01/10	53	76.30	68	77.09	74.00	-15	3,986	-0.38%
2018/01/09	48	81.78	0	0.00	79.30	48	3,779	1.27%
2018/01/08	9	85.50	36	86.01	84.00	-27	3,662	-0.74%
2018/01/05	9	89.51	4	90.45	88.30	5	3,612	0.14%
2018/01/04	3	87.20	10	87.67	88.00	-7	3,514	-0.20%
2018/01/03	13	85.24	17	86.12	87.30	-4	3,549	-0.11%
2018/01/02	2	81.00	2	82.85	82.60	0	3,514	0.00%