致伸 (4915)-凱基-板橋券商分點個股進出

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
96.0
漲跌
▲0.6
漲幅
+0.63%
成交量
7,570張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間: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－凱基-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋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
2024/06/21	1	95.60	0	0.00	96.00	1	6,165	0.02%
2024/06/20	4.4	98.01	3.1	98.05	95.40	1.3	6,152	0.02%
2024/06/18	4	113.88	0.3	114.67	114.00	3.7	6,064	0.06%
2024/06/17	0	0.00	1	113.00	112.50	-1	6,211	-0.02%
2024/06/13	0	0.00	1	110.50	110.50	-1	6,398	-0.02%
2024/06/12	7	110.79	7.1	110.49	110.00	-0.1	6,366	0.00%
2024/06/06	0	0.00	4	108.50	108.00	-4	6,393	-0.06%
2024/06/05	5	110.90	1	111.50	110.00	4	6,321	0.06%
2024/06/04	0	0.00	10.2	107.98	107.00	-10.2	6,316	-0.16%
2024/06/03	0	0.00	6	102.83	104.00	-6	6,252	-0.10%
2024/05/31	7	103.57	7.5	102.63	101.00	-0.5	6,226	-0.01%
2024/05/30	0	0.00	2	98.75	99.30	-2	6,117	-0.03%
2024/05/27	0	0.00	2	95.30	95.40	-2	6,212	-0.03%
2024/05/23	1	94.90	0	0.00	93.90	1	6,276	0.02%
2024/05/22	1	94.60	0	0.00	96.40	1	6,265	0.02%
2024/05/21	2	93.40	0	0.00	93.70	2	6,315	0.03%
2024/05/16	0	0.00	0	93.60	95.20	0	6,186	0.00%
2024/05/09	1	97.20	2	97.80	96.00	-1	6,135	-0.02%
2024/05/08	2	99.30	1	98.40	99.20	1	6,069	0.02%
2024/05/07	3	94.83	0	0.00	96.20	3	5,972	0.05%
2024/05/03	1	96.40	3	94.23	96.40	-2	5,857	-0.03%
2024/05/02	2	96.80	3	94.73	94.60	-1	5,742	-0.02%
2024/04/30	2	97.55	1	97.00	97.00	1	5,565	0.02%
2024/04/22	0	0.00	1	85.40	85.80	-1	5,116	-0.02%
2024/04/16	1	85.00	2.1	84.67	84.70	-1.1	4,932	-0.02%
2024/04/15	1	85.60	0	0.00	85.30	1	4,895	0.02%
2024/04/12	1.1	86.00	0	0.00	85.00	1.1	4,934	0.02%
2024/04/11	2	85.35	5	85.88	86.80	-3	4,916	-0.06%
2024/04/10	1	84.80	0	0.00	84.70	1	4,936	0.02%
2024/04/09	0	0.00	1	83.00	83.30	-1	4,947	-0.02%
2024/04/08	0.1	82.50	8	82.40	82.50	-8	4,973	-0.16%
2024/04/03	1.1	81.85	1	82.90	83.00	0.1	5,001	0.00%
2024/04/02	2.4	82.77	0	0.00	82.70	2.4	4,986	0.05%
2024/04/01	0	0.00	1	84.00	82.70	-1	5,017	-0.02%
2024/03/29	1	85.80	2	83.30	83.70	-1	4,986	-0.02%
2024/03/28	40	86.30	38	86.72	85.80	2	4,785	0.04%
2024/03/27	8	82.20	2	85.50	85.20	6	4,614	0.13%
2024/03/26	3.1	80.78	4	81.53	82.10	-0.9	4,584	-0.02%
2024/03/25	0	0.00	8	82.10	82.80	-8	4,669	-0.17%
2024/03/22	1	84.50	2	84.70	84.50	-1	4,739	-0.02%
2024/03/21	2	86.00	0	0.00	86.70	2	4,831	0.04%
2024/03/20	11	88.46	1	88.70	85.50	10	4,867	0.21%
2024/03/19	1	84.90	23.5	82.73	85.00	-22.5	4,775	-0.47%
2024/03/18	10	79.90	0	0.00	80.20	10	4,679	0.21%
2024/03/15	6	78.52	0	0.00	78.70	6	4,653	0.13%
2024/03/14	26	78.56	16	79.74	79.50	10	4,607	0.22%
2024/03/13	6	78.70	38	79.00	78.70	-32	4,524	-0.71%
2024/03/12	22	77.22	64	75.96	77.50	-42	4,410	-0.95%
2024/03/11	0	0.00	22	74.76	74.60	-22	4,378	-0.50%
2024/03/08	58	74.07	8	74.10	73.30	50	4,365	1.15%
2024/03/07	20	75.60	4	75.58	75.80	16	4,238	0.38%
2024/03/06	10	75.55	25	76.16	76.90	-15	4,203	-0.36%
2024/03/05	29	75.27	25	76.12	76.80	4	4,210	0.09%
2024/03/04	3.1	75.67	21	74.85	75.70	-18	4,155	-0.43%
2024/03/01	0	0.00	14	73.18	73.10	-14	4,067	-0.34%
2024/02/29	1	72.60	7	72.71	72.80	-6	4,014	-0.15%
2024/02/27	28	71.64	19	71.34	72.00	9	3,969	0.23%
2024/02/26	22	71.65	20	72.30	72.00	2	3,924	0.05%
2024/02/23	12	71.48	29	72.28	72.40	-17	3,887	-0.44%
2024/02/22	19	71.65	20	71.61	71.20	-1	3,832	-0.03%
2024/02/21	6	69.57	13	69.77	68.90	-7	3,686	-0.19%
2024/02/20	0	0.00	2	68.95	68.90	-2	3,651	-0.05%
2024/02/19	7	68.87	6	69.43	69.10	1	3,650	0.03%
2024/02/16	5	68.40	0	0.00	68.30	5	3,645	0.14%
2024/02/15	18	68.01	12	68.58	68.50	6	3,661	0.16%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/02/02	2	66.10	2	66.50	66.50	0	3,606	0.00%
2024/02/01	5	65.50	5	66.20	66.50	0	3,653	0.00%
2024/01/30	2	66.20	2	66.40	65.80	0	3,775	0.00%
2024/01/29	0	0.00	2	66.70	66.70	-2	3,831	-0.05%
2024/01/26	10	65.60	1	65.70	65.80	9	3,864	0.23%
2024/01/25	9	65.40	0	0.00	65.80	9	3,975	0.23%
2024/01/24	3	64.97	0	0.00	65.10	3	4,247	0.07%
2024/01/23	3	65.10	0	0.00	65.10	3	4,255	0.07%
2024/01/19	8	65.20	1	65.00	65.20	7	4,249	0.16%
2024/01/17	1	65.50	0	0.00	65.30	1	4,274	0.02%
2024/01/15	1	65.30	0	0.00	65.80	1	4,353	0.02%
2024/01/12	0	0.00	2	65.20	64.90	-2	4,376	-0.05%
2024/01/11	4	65.00	0	0.00	65.00	4	4,394	0.09%
2024/01/10	0	0.00	2	65.80	65.60	-2	4,427	-0.05%
2024/01/09	3	65.23	1	65.60	64.90	2	4,406	0.05%
2024/01/08	8.1	64.70	6	65.08	65.50	2.1	4,407	0.05%
2024/01/04	11	67.05	0	0.00	67.20	11	4,322	0.25%
2024/01/03	11	67.72	3	67.40	67.20	8	4,297	0.19%
2024/01/02	0	0.00	2	68.50	67.50	-2	4,282	-0.05%
2023/12/29	2	67.00	13	67.46	67.70	-11	4,260	-0.26%
2023/12/28	1	66.70	1.5	66.70	67.10	-0.5	4,221	-0.01%
2023/12/27	4.1	65.90	24	66.34	66.40	-19.9	4,208	-0.47%
2023/12/26	10	65.80	3	66.03	66.10	7	4,168	0.17%
2023/12/25	1	65.70	14	66.13	66.00	-13	4,151	-0.31%
2023/12/22	16.1	65.46	3	65.63	65.70	13.1	4,124	0.32%
2023/12/21	25	66.18	1	65.90	66.20	24	4,084	0.59%
2023/12/20	42	66.20	77	66.95	67.10	-35	4,009	-0.87%
2023/12/19	55	66.13	24	66.71	65.90	31	3,879	0.80%
2023/12/18	52	66.28	44	67.21	66.60	8	3,773	0.21%
2023/12/15	33	66.67	29	67.46	66.20	4	3,702	0.11%
2023/12/14	1	66.20	7	65.96	66.80	-6	3,588	-0.17%
2023/12/13	4.5	64.94	14	65.31	65.70	-9.5	3,517	-0.27%
2023/12/12	2	63.50	2	64.40	64.20	0	3,520	0.00%
2023/12/11	2.1	63.70	0	0.00	63.50	2.1	3,570	0.06%
2023/12/08	2	63.90	0	0.00	63.80	2	3,727	0.05%
2023/12/07	1	63.80	0	0.00	63.80	1	4,022	0.02%
2023/12/06	4.1	63.92	5	64.42	63.90	-0.9	4,072	-0.02%
2023/12/05	2	64.50	3	64.73	64.70	-1	4,088	-0.02%
2023/12/04	8	64.81	3	65.37	64.80	5	4,222	0.12%
2023/12/01	0	0.00	13	65.10	65.20	-13	4,303	-0.30%
2023/11/30	5	64.82	1	65.00	64.50	4	4,396	0.09%
2023/11/28	1.1	64.52	0	0.00	65.10	1.1	4,353	0.03%
2023/11/27	0	0.00	1	64.50	64.40	-1	4,359	-0.02%
2023/11/24	1	64.70	4	64.80	64.60	-3	4,391	-0.07%
2023/11/22	1	64.30	0	0.00	64.20	1	4,419	0.02%
2023/11/21	2.1	64.21	0	0.00	64.10	2.1	4,436	0.05%
2023/11/20	0	0.00	1	64.20	64.40	-1	4,419	-0.02%
2023/11/17	0.1	64.00	1	64.00	63.70	-0.9	4,417	-0.02%
2023/11/16	0	0.00	1	63.80	63.80	-1	4,407	-0.02%
2023/11/15	4	63.60	2	63.35	63.70	2	4,398	0.05%
2023/11/14	5.1	63.92	0	0.00	63.70	5.1	4,358	0.12%
2023/11/09	1	64.00	0	0.00	64.00	1	4,355	0.02%
2023/11/08	0	0.00	3	64.47	64.30	-3	4,333	-0.07%
2023/11/07	5	63.32	8	63.44	63.40	-3	4,293	-0.07%
2023/11/06	1	64.50	6.3	64.64	64.60	-5.3	4,229	-0.13%
2023/11/03	2.1	62.75	1	63.30	63.30	1.1	4,184	0.03%
2023/11/02	6	62.87	2	63.15	63.10	4	4,161	0.10%
2023/11/01	17.5	64.17	4.1	63.28	62.40	13.4	4,091	0.33%
2023/10/30	0	0.00	5	69.50	70.00	-5	3,906	-0.13%
2023/10/26	1	69.40	0	0.00	69.00	1	4,012	0.02%
2023/10/25	1.1	71.47	0	0.00	70.70	1.1	4,103	0.03%
2023/10/24	5	71.38	5	71.78	70.50	0	4,120	0.00%
2023/10/23	0.1	68.80	3	70.07	70.20	-2.9	4,025	-0.07%
2023/10/20	1	68.70	3	68.27	68.80	-2	4,015	-0.05%
2023/10/16	1	70.50	6	69.90	69.90	-5	4,098	-0.12%
2023/10/12	0	0.00	1	71.90	71.90	-1	4,126	-0.02%
2023/10/11	1	71.20	5	71.28	71.20	-4	4,123	-0.10%
2023/10/06	1	70.30	0.1	70.70	70.00	0.9	4,156	0.02%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/10/04	0.1	69.50	0	0.00	69.30	0.1	4,164	0.00%
2023/10/03	0	0.00	2	69.80	69.50	-2	4,146	-0.05%
2023/10/02	2	68.85	1	69.90	69.10	1	4,167	0.02%
2023/09/28	1	69.40	0	0.00	69.20	1	4,223	0.02%
2023/09/27	1	69.20	0	0.00	69.40	1	4,276	0.02%
2023/09/26	6	71.72	5	71.00	70.20	1	4,428	0.02%
2023/09/25	1	71.70	2	71.75	71.70	-1	4,468	-0.02%
2023/09/22	2	70.15	0	0.00	70.30	2	4,495	0.04%
2023/09/21	4.1	70.29	5	70.36	70.00	-0.9	4,626	-0.02%
2023/09/20	1	71.40	4	70.95	70.90	-3	4,615	-0.06%
2023/09/19	14.1	73.07	3	73.10	73.00	11.1	4,529	0.25%
2023/09/18	2	72.55	16.1	72.48	72.30	-14.1	4,483	-0.31%
2023/09/15	14	71.97	2	72.55	71.90	12	4,428	0.27%
2023/09/14	5	72.10	0	0.00	71.80	5	4,349	0.11%
2023/09/13	6.1	71.94	4	71.90	71.70	2.1	4,260	0.05%
2023/09/12	8	69.84	13	70.71	70.40	-5	4,110	-0.12%
2023/09/11	0	0.00	2	68.25	67.90	-2	3,817	-0.05%
2023/09/08	3	68.03	7	68.46	68.30	-4	3,782	-0.11%
2023/09/07	6	68.83	8	68.84	68.30	-2	3,796	-0.05%
2023/09/06	3	67.30	2	67.75	68.00	1	3,658	0.03%
2023/09/05	11	67.21	4	67.50	67.80	7	3,589	0.20%
2023/09/04	2	65.60	2	65.95	65.80	0	3,513	0.00%
2023/09/01	5	65.96	7	65.86	65.90	-2	3,514	-0.06%
2023/08/30	3	65.87	2	66.15	65.90	1	3,579	0.03%
2023/08/29	0	0.00	7	64.77	65.40	-7	3,574	-0.20%
2023/08/28	5	64.96	1	65.00	64.40	4	3,572	0.11%
2023/08/25	1	65.20	1	65.20	65.20	0	3,587	0.00%
2023/08/23	1	64.50	0	0.00	64.50	1	3,630	0.03%
2023/08/18	1	63.80	0	0.00	63.90	1	3,901	0.03%
2023/08/16	1	64.50	2	64.40	64.50	-1	3,929	-0.03%
2023/08/15	5	62.90	0	0.00	62.90	5	3,902	0.13%
2023/08/10	1	63.90	1	63.40	63.30	0	3,934	0.00%
2023/08/09	0	0.00	5	63.50	63.90	-5	3,923	-0.13%
2023/08/08	10	63.10	5	63.70	63.60	5	3,916	0.13%
2023/08/07	0	0.00	3	64.30	64.60	-3	3,912	-0.08%
2023/08/04	1	63.10	1	63.30	63.30	0	3,897	0.00%
2023/08/02	3	65.00	1	63.70	64.00	2	3,880	0.05%
2023/08/01	5	65.62	0	0.00	65.90	5	3,874	0.13%
2023/07/31	1	64.60	2	64.70	64.50	-1	3,913	-0.03%
2023/07/28	1	65.50	2.1	65.71	66.00	-1.1	3,870	-0.03%
2023/07/27	1	65.20	0	0.00	64.40	1	3,885	0.03%
2023/07/25	2	64.70	15	64.52	64.70	-13	3,848	-0.34%
2023/07/24	1	63.20	0	0.00	63.60	1	3,823	0.03%
2023/07/21	13	64.39	19	64.88	64.40	-6	3,803	-0.16%
2023/07/19	9	63.29	1	63.40	62.90	8	3,724	0.21%
2023/07/18	3	64.47	1.2	64.52	64.60	1.8	3,711	0.05%
2023/07/17	13	63.62	3	63.50	64.10	10	3,697	0.27%
2023/07/13	0	0.00	20	64.20	63.30	-20	3,730	-0.54%
2023/07/12	0	0.00	3	62.97	62.90	-3	3,709	-0.08%
2023/07/11	0	0.00	2	61.60	62.00	-2	3,679	-0.05%
2023/07/07	2	60.80	0	0.00	60.60	2	3,693	0.05%
2023/07/06	1	61.50	0	0.00	61.70	1	3,673	0.03%
2023/07/04	2	61.75	3	61.70	61.40	-1	3,530	-0.03%
2023/07/03	5.2	65.95	4	65.83	65.90	1.2	3,373	0.04%
2023/06/30	5	65.52	0	0.00	65.80	5	3,307	0.15%
2023/06/29	12	66.71	2	67.15	65.80	10	3,259	0.31%
2023/06/28	10	65.00	43	65.60	65.50	-33	3,103	-1.06%
2023/06/27	12	63.93	3	64.80	64.50	9	3,082	0.29%
2023/06/26	8	64.74	1	64.60	64.60	7	3,075	0.23%
2023/06/20	3	64.87	0	0.00	65.00	3	3,106	0.10%
2023/06/16	13	65.85	2	65.95	65.70	11	3,124	0.35%
2023/06/15	2	65.70	6	65.93	66.00	-4	3,130	-0.13%
2023/06/14	0	0.00	72	65.78	65.70	-72	3,189	-2.26%
2023/06/13	2	65.70	2	66.30	66.30	0	3,252	0.00%
2023/06/09	2	65.50	3	65.47	65.40	-1	3,219	-0.03%
2023/06/08	2	64.90	1	64.90	64.90	1	3,243	0.03%
2023/06/07	1	64.50	0	0.00	64.50	1	3,259	0.03%
2023/06/06	1	63.90	0	0.00	64.60	1	3,312	0.03%
2023/06/05	10	65.40	10	65.70	65.40	0	3,279	0.00%
2023/06/02	0	0.00	4	64.65	64.50	-4	3,338	-0.12%
2023/05/31	2	64.50	0	0.00	64.60	2	3,537	0.06%
2023/05/30	1	64.00	1.1	64.10	64.00	-0.1	3,695	0.00%
2023/05/29	0	0.00	2	64.20	64.40	-2	3,896	-0.05%
2023/05/26	0	0.00	3	64.50	64.10	-3	3,999	-0.08%
2023/05/25	10	64.09	4	64.60	64.60	6	3,927	0.15%
2023/05/22	0	0.00	1	63.00	63.10	-1	3,776	-0.03%
2023/05/18	0	0.00	4	62.43	62.50	-4	3,817	-0.10%
2023/05/17	5	62.76	7	62.70	62.60	-2	3,832	-0.05%
2023/05/16	0	0.00	2	62.30	62.50	-2	3,798	-0.05%
2023/05/15	0	0.00	3	61.80	61.70	-3	3,781	-0.08%
2023/05/11	4	61.60	0	0.00	60.80	4	3,938	0.10%
2023/05/10	2	62.30	0	0.00	62.20	2	3,932	0.05%
2023/05/09	1	61.90	0	0.00	61.70	1	3,953	0.03%
2023/05/05	0	0.00	1	62.70	62.50	-1	4,006	-0.02%
2023/05/04	2	62.35	1	62.20	62.20	1	3,977	0.03%
2023/05/03	4	61.98	23	62.48	62.50	-19	4,012	-0.47%
2023/05/02	0	0.00	0.4	60.53	60.60	-0.4	3,946	-0.01%
2023/04/28	2	60.15	6	60.00	60.00	-4	3,983	-0.10%
2023/04/27	1	60.00	1	59.70	59.70	0	3,982	0.00%
2023/04/26	1.1	58.45	0	0.00	58.80	1.1	3,982	0.03%
2023/04/20	0	0.00	1	60.40	60.50	-1	3,968	-0.03%
2023/04/19	20	61.90	5	61.62	61.40	15	3,951	0.38%
2023/04/18	2	61.80	1	61.70	61.40	1	3,944	0.03%
2023/04/17	1	61.70	1	61.50	61.60	0	3,932	0.00%
2023/04/14	0	0.00	1	61.00	60.80	-1	3,885	-0.03%
2023/04/13	2	61.20	3	61.23	61.00	-1	3,865	-0.03%
2023/04/12	5	61.00	0	0.00	61.10	5	3,848	0.13%
2023/04/10	2	60.70	2	60.80	60.80	0	3,833	0.00%
2023/04/07	2	61.30	3	60.43	60.40	-1	3,821	-0.03%
2023/04/06	7	60.34	1	61.00	61.00	6	3,809	0.16%
2023/03/31	0	0.00	1	60.60	60.40	-1	3,827	-0.03%
2023/03/30	1.1	60.79	0.5	61.00	61.10	0.6	3,831	0.02%
2023/03/27	11	61.73	0	0.00	61.30	11	3,941	0.28%
2023/03/23	17	60.80	1	60.70	61.50	16	3,967	0.40%
2023/03/22	3	60.77	4	60.98	61.00	-1	3,959	-0.03%
2023/03/21	0	0.00	1	60.40	60.80	-1	4,037	-0.02%
2023/03/17	3	59.37	0	0.00	59.50	3	4,114	0.07%
2023/03/16	1	60.10	0	0.00	59.30	1	4,099	0.02%
2023/03/15	2	61.05	0	0.00	60.70	2	4,078	0.05%
2023/03/14	0.1	61.80	0	0.00	61.00	0.1	4,117	0.00%
2023/03/13	34	61.19	2	61.25	61.80	32	4,171	0.77%
2023/03/10	1.3	62.24	0	0.00	61.60	1.3	4,244	0.03%
2023/03/09	7	62.59	2	62.35	62.30	5	4,331	0.12%
2023/03/08	5	62.70	0	0.00	62.80	5	4,351	0.11%
2023/03/07	2	63.00	3	62.83	62.30	-1	4,460	-0.02%
2023/03/06	7	62.43	3	62.47	62.40	4	4,434	0.09%
2023/03/03	4	62.53	8	62.21	62.00	-4	4,488	-0.09%
2023/03/02	6	61.62	8.1	62.12	62.70	-2.1	4,582	-0.04%
2023/03/01	0	0.00	3	60.07	61.00	-3	4,677	-0.06%
2023/02/24	7	59.57	6	59.83	59.70	1	4,599	0.02%
2023/02/23	1	58.20	0	0.00	58.20	1	4,526	0.02%
2023/02/22	1	58.30	6	58.10	58.10	-5	4,701	-0.11%
2023/02/21	11	59.27	0	0.00	59.00	11	4,795	0.23%
2023/02/20	10	59.20	0	0.00	59.20	10	4,865	0.21%
2023/02/16	2	58.70	0	0.00	58.50	2	5,127	0.04%
2023/02/15	1	58.70	0	0.00	59.00	1	5,358	0.02%
2023/02/14	0	0.00	2	58.90	58.60	-2	5,444	-0.04%
2023/02/10	0.5	59.30	0.1	59.70	58.10	0.5	5,676	0.01%
2023/02/09	2	59.10	2	59.20	59.30	0	5,673	0.00%
2023/02/08	2	58.80	1	58.60	58.50	1	5,727	0.02%
2023/02/07	3	57.60	0	0.00	58.60	3	5,831	0.05%
2023/02/03	3	59.60	1.2	59.28	59.70	1.8	6,177	0.03%
2023/02/02	1	58.80	2	58.95	59.10	-1	6,313	-0.02%
2023/02/01	2	58.60	6	58.77	58.50	-4	6,371	-0.06%
2023/01/31	0	0.00	101	58.17	57.50	-101	6,330	-1.60%	大賣/鉅額交易
2023/01/30	0	0.00	1	57.30	57.00	-1	6,281	-0.02%
2023/01/16	1	56.40	0	0.00	56.40	1	6,323	0.02%
2023/01/13	1	57.30	2	57.20	56.40	-1	6,329	-0.02%
2023/01/12	3	57.23	1	57.20	57.20	2	6,403	0.03%
2023/01/09	1	57.00	0	0.00	57.10	1	6,421	0.02%
2023/01/06	1	57.10	5	57.30	57.00	-4	6,442	-0.06%
2023/01/05	2	56.80	3	56.90	56.60	-1	6,443	-0.02%
2022/12/28	5	55.40	3	55.03	55.30	2	6,635	0.03%
2022/12/27	4	55.25	0	0.00	55.40	4	6,715	0.06%
2022/12/26	1	55.10	0	0.00	55.10	1	6,822	0.01%
2022/12/22	1	55.70	0	0.00	55.60	1	6,896	0.01%
2022/12/20	14.1	55.90	1	56.00	55.20	13.1	6,955	0.19%
2022/12/19	0	0.00	1	57.60	57.60	-1	6,889	-0.01%
2022/12/16	3	57.30	0	0.00	57.40	3	6,907	0.04%
2022/12/15	0	0.00	12	58.25	58.30	-12	6,888	-0.17%
2022/12/14	1	57.60	0	0.00	57.80	1	6,832	0.01%
2022/12/13	88	57.75	131.1	58.71	57.40	-43.1	6,803	-0.63%	大賣/
2022/12/12	15	57.10	25	57.42	57.60	-10	6,701	-0.15%
2022/12/09	2	58.00	4	57.85	57.80	-2	6,669	-0.03%
2022/12/08	133	57.57	1	57.90	57.70	132	6,649	1.99%	大買/鉅額交易
2022/12/07	1	57.10	3	57.57	57.20	-2	6,615	-0.03%
2022/12/06	19	57.88	16	57.31	57.20	3	6,594	0.05%
2022/12/05	4	58.08	4	58.00	57.80	0	6,615	0.00%
2022/12/02	2	58.60	1	58.50	58.30	1	6,686	0.01%
2022/12/01	1	58.00	0.1	58.00	58.00	0.9	6,595	0.01%
2022/11/30	2	57.10	70	57.10	57.70	-68	6,517	-1.04%
2022/11/29	77	56.72	13	56.71	56.70	64	6,446	0.99%
2022/11/28	6	57.52	0	0.00	57.40	6	6,312	0.10%
2022/11/25	21	57.83	36	58.32	57.80	-15	6,251	-0.24%
2022/11/24	76.1	57.23	78	58.05	58.20	-1.9	6,154	-0.03%
2022/11/23	22.1	58.39	78.1	58.60	58.20	-56	5,985	-0.93%
2022/11/22	86	57.00	38	56.86	56.70	48	5,716	0.84%
2022/11/21	0	0.00	8	56.18	56.20	-8	5,601	-0.14%
2022/11/18	9	56.07	6	56.78	55.50	3	5,542	0.05%
2022/11/17	21	56.04	6	56.82	56.90	15	5,371	0.28%
2022/11/16	1	55.50	10	55.82	55.70	-9	5,318	-0.17%
2022/11/15	8	55.50	5	55.66	55.80	3	5,260	0.06%
2022/11/14	16	55.36	9	55.43	55.60	7	5,186	0.13%
2022/11/11	9	54.69	21	54.91	54.50	-12	5,120	-0.23%
2022/11/10	2.1	53.30	3	53.10	53.00	-0.9	4,940	-0.02%
2022/11/09	8	54.10	3	54.07	54.10	5	4,854	0.10%
2022/11/08	17	54.64	7	54.44	53.90	10	4,775	0.21%
2022/11/07	17	54.87	6	54.90	55.10	11	4,676	0.24%
2022/11/04	7	54.11	6	54.35	54.00	1	4,657	0.02%
2022/11/03	15	54.86	4	54.88	54.90	11	4,634	0.24%
2022/11/02	6	53.80	8	54.43	54.50	-2	4,583	-0.04%
2022/11/01	18	53.34	12	53.48	53.20	6	4,436	0.14%
2022/10/31	28	54.39	17	54.44	54.10	11	4,267	0.26%
2022/10/28	12	55.38	10	55.50	54.60	2	4,116	0.05%
2022/10/27	1	55.50	3	55.20	55.50	-2	4,081	-0.05%
2022/10/26	2	54.60	1	54.60	54.40	1	4,173	0.02%
2022/10/25	0.1	55.10	7	55.80	54.70	-6.9	4,335	-0.16%
2022/10/24	2	57.40	3	57.53	57.50	-1	4,658	-0.02%
2022/10/20	1	56.40	12	56.68	57.20	-11	5,012	-0.22%
2022/10/18	3	61.33	7	60.30	60.10	-4	5,323	-0.08%
2022/10/17	1	60.11	2	60.70	61.30	-1	5,553	-0.02%
2022/10/14	3	61.80	2	61.45	61.40	1	5,661	0.02%
2022/10/13	0	0.00	3	59.60	59.90	-3	5,887	-0.05%
2022/10/12	1	62.20	0	0.00	62.20	1	6,216	0.02%
2022/10/11	3	62.00	0	0.00	61.80	3	6,278	0.05%
2022/10/07	3	62.93	1.1	62.57	63.60	2	6,313	0.03%
2022/10/06	1	62.20	1	62.60	62.40	0	6,288	0.00%
2022/10/05	1	61.90	6	61.57	61.90	-5	6,273	-0.08%
2022/10/04	7	60.64	12	61.39	59.90	-5	6,223	-0.08%
2022/10/03	10.1	61.20	4	61.28	60.90	6.1	6,164	0.10%
2022/09/30	8	63.68	0	0.00	63.80	8	6,145	0.13%
2022/09/29	0	0.00	2.1	65.88	65.60	-2.1	6,167	-0.03%
2022/09/28	8	64.50	0	0.00	64.20	8	6,213	0.13%
2022/09/27	0	63.40	3	64.10	65.20	-3	6,202	-0.05%
2022/09/26	1	62.20	0	0.00	61.90	1	6,185	0.02%
2022/09/23	2.1	66.73	0	0.00	63.40	2.1	6,295	0.03%
2022/09/22	1	65.90	0	0.00	66.50	1	6,352	0.02%
2022/09/20	0	0.00	1	66.70	67.00	-1	6,752	-0.01%
2022/09/19	1	65.90	1	66.40	65.90	0	6,802	0.00%
2022/09/16	1	66.10	2	66.65	66.10	-1	6,856	-0.01%
2022/09/15	3	67.83	1	69.00	66.70	2	6,969	0.03%
2022/09/14	0	0.00	4	68.38	68.30	-4	7,077	-0.06%
2022/09/13	1	69.20	2	69.55	69.10	-1	7,170	-0.01%
2022/09/12	30	69.72	26	69.68	69.70	4	7,223	0.06%
2022/09/08	2	67.10	6.1	68.42	68.80	-4.1	7,282	-0.06%
2022/09/07	0	0.00	7	66.90	66.90	-7	7,243	-0.10%
2022/09/06	2	66.90	0	0.00	66.50	2	7,278	0.03%
2022/09/05	0	0.00	1	66.50	66.60	-1	7,353	-0.01%
2022/09/02	5	67.00	0	0.00	66.60	5	7,388	0.07%
2022/09/01	0	0.00	2	66.40	66.60	-2	7,471	-0.03%
2022/08/31	2	66.85	1	67.20	67.10	1	7,540	0.01%
2022/08/30	7.5	67.03	1	67.20	66.60	6.5	7,579	0.09%
2022/08/29	1.1	65.09	0	0.00	65.80	1.1	7,629	0.01%
2022/08/26	0	0.00	2	67.20	66.70	-2	7,661	-0.03%
2022/08/25	2	66.95	1	67.10	66.80	1	7,774	0.01%
2022/08/24	0	0.00	1	67.10	66.90	-1	7,806	-0.01%
2022/08/23	3	67.13	0	0.00	66.70	3	7,850	0.04%
2022/08/19	0	0.00	1	70.00	69.90	-1	7,904	-0.01%
2022/08/18	3	68.50	3	67.83	69.40	0	8,013	0.00%
2022/08/17	4.1	67.42	1	67.10	67.20	3.1	8,182	0.04%
2022/08/16	0	0.00	5	68.90	68.60	-5	8,279	-0.06%
2022/08/15	1	68.80	0	0.00	69.10	1	8,491	0.01%
2022/08/12	1	69.00	0	0.00	69.00	1	8,705	0.01%
2022/08/11	5.5	70.75	15	70.86	70.20	-9.5	8,748	-0.11%
2022/08/10	5	71.00	3	70.80	70.80	2	8,682	0.02%
2022/08/04	2	69.00	2.5	68.20	69.00	-0.5	8,518	-0.01%
2022/08/03	3	68.63	9	68.68	68.60	-6	8,453	-0.07%
2022/08/02	15	70.49	0	0.00	70.10	15	8,399	0.18%
2022/08/01	7	71.19	6.1	71.23	71.00	0.9	8,329	0.01%
2022/07/29	2.5	70.16	25	71.13	69.80	-22.5	8,187	-0.27%
2022/07/28	3.1	68.80	14.1	68.68	68.50	-11	7,925	-0.14%
2022/07/27	3	66.57	7	66.14	67.40	-4	7,758	-0.05%
2022/07/26	47.3	64.91	6	64.87	64.90	41.3	7,867	0.52%
2022/07/25	11	67.90	16	68.03	67.30	-5	7,869	-0.06%
2022/07/22	6	66.22	19.1	66.75	66.90	-13.1	7,719	-0.17%
2022/07/21	2	64.75	9	64.72	65.30	-7	7,550	-0.09%
2022/07/20	10	64.92	9	64.08	64.20	1	7,507	0.01%
2022/07/19	14	64.67	18.1	64.53	65.40	-4.1	7,307	-0.06%
2022/07/18	5	61.58	6	61.72	62.50	-1	7,032	-0.01%
2022/07/15	4	61.15	4	61.58	61.30	0	7,157	0.00%
2022/07/14	2	60.10	0	0.00	60.50	2	7,210	0.03%
2022/07/13	1	59.90	2	60.95	59.40	-1	7,215	-0.01%
2022/07/12	2	59.15	2	59.80	59.20	0	7,249	0.00%
2022/07/11	2	60.90	0	0.00	60.50	2	7,311	0.03%
2022/07/08	6	61.42	7	61.27	61.30	-1	7,550	-0.01%
2022/07/07	1	58.00	1	59.40	60.40	0	7,559	0.00%
2022/07/06	8	59.70	6	58.90	58.50	2	7,551	0.03%
2022/07/05	2	59.20	0	0.00	59.10	2	7,519	0.03%
2022/07/04	2	59.50	6	60.97	59.50	-4	7,515	-0.05%
2022/07/01	10	60.44	3	60.63	60.30	7	7,626	0.09%
2022/06/30	2	61.95	2	62.25	61.80	0	7,740	0.00%
2022/06/29	9	62.08	9	62.79	62.90	0	7,647	0.00%
2022/06/28	5	60.20	8.3	61.21	61.40	-3.3	7,381	-0.04%
2022/06/27	0	0.00	1	59.00	59.00	-1	7,233	-0.01%
2022/06/24	1	57.30	1	56.90	57.10	0	7,179	0.00%
2022/06/23	6	56.15	6	56.25	56.60	0	7,130	0.00%
2022/06/22	1.1	60.17	0	0.00	58.80	1.1	6,997	0.02%
2022/06/20	2.1	60.74	7	61.87	60.20	-5	6,741	-0.07%
2022/06/17	0.1	62.00	1	61.80	62.90	-1	6,645	-0.01%
2022/06/16	2	63.10	2.1	63.50	62.40	-0.1	6,508	0.00%
2022/06/15	0	0.00	7	63.73	63.90	-7	6,403	-0.11%
2022/06/14	15.1	63.49	8	63.34	63.20	7.1	6,341	0.11%
2022/06/10	1	62.50	1	63.10	64.00	0	6,153	0.00%
2022/06/09	6	63.20	10.1	63.05	63.10	-4.1	6,073	-0.07%
2022/06/08	6	62.82	2	62.35	63.10	4	5,989	0.07%
2022/06/07	3	62.23	11.1	61.95	62.20	-8.1	5,902	-0.14%
2022/06/06	1.1	60.53	44	60.32	60.40	-42.9	5,809	-0.74%
2022/06/02	15	62.25	6	61.70	61.30	9	5,794	0.16%
2022/06/01	0	0.00	2	61.60	62.00	-2	5,680	-0.04%
2022/05/31	0	0.00	2	61.65	61.80	-2	5,638	-0.04%
2022/05/30	2.1	61.09	1	61.30	61.00	1.1	5,626	0.02%
2022/05/27	2	61.30	7	61.09	61.10	-5	5,544	-0.09%
2022/05/26	19	61.60	24	61.12	61.00	-5	5,480	-0.09%
2022/05/25	54	60.52	26	61.04	60.60	28	5,322	0.53%
2022/05/24	15	60.77	25	60.63	60.80	-10	5,147	-0.19%
2022/05/23	28	59.61	33	59.92	60.00	-5	4,944	-0.10%
2022/05/20	16	59.43	24	59.37	59.30	-8	4,734	-0.17%
2022/05/19	1	56.80	11	57.30	57.90	-10	4,500	-0.22%
2022/05/16	0	0.00	51	54.50	54.70	-51	4,462	-1.14%
2022/05/12	0	0.00	2	55.60	55.10	-2	4,434	-0.05%
2022/05/10	0	0.00	1	56.50	56.70	-1	4,417	-0.02%
2022/05/09	51	55.40	65	56.33	55.40	-14	4,452	-0.31%
2022/05/06	2	57.50	10	57.50	57.50	-8	4,419	-0.18%
2022/05/05	35	58.53	20	58.52	58.70	15	4,418	0.34%
2022/05/04	5	58.30	5	57.60	57.60	0	4,313	0.00%
2022/05/03	2	58.30	14.1	57.94	58.10	-12.1	4,264	-0.28%
2022/04/29	3	56.27	0	0.00	55.90	3	4,076	0.07%
2022/04/28	1	56.20	2	56.45	58.10	-1	3,956	-0.03%
2022/04/27	1	55.60	0	0.00	56.10	1	3,904	0.03%
2022/04/26	2	57.70	0	0.00	57.90	2	3,839	0.05%
2022/04/25	3	56.53	0	0.00	56.50	3	3,770	0.08%
2022/04/22	8	58.39	5	57.84	57.90	3	3,714	0.08%
2022/04/21	53	57.88	4	57.68	58.00	49	3,677	1.33%
2022/04/20	2.1	56.33	1	56.20	56.40	1.1	3,549	0.03%
2022/04/18	0	0.00	1	55.40	54.80	-1	3,509	-0.03%
2022/04/15	1	56.00	15	55.30	55.60	-14	3,474	-0.40%
2022/04/14	20.2	55.79	6	55.53	55.30	14.2	3,450	0.41%
2022/04/13	1	54.00	31	54.30	54.20	-30	3,216	-0.93%
2022/04/12	5	53.24	5	53.24	53.40	0	3,224	0.00%
2022/04/11	32	52.87	3	53.67	51.90	29	3,348	0.87%
2022/04/08	2	53.80	2	53.50	53.90	0	3,345	0.00%
2022/04/07	8	54.16	0	0.00	53.60	8	3,348	0.24%
2022/04/06	0	0.00	47	54.79	55.30	-47	3,239	-1.45%
2022/04/01	1	51.80	0	0.00	52.90	1	3,160	0.03%
2022/03/30	0	0.00	3	52.20	52.10	-3	3,491	-0.09%
2022/03/25	1	52.00	0	0.00	52.10	1	4,722	0.02%
2022/03/23	2	52.40	0	0.00	52.20	2	4,815	0.04%
2022/03/16	0	0.00	1	51.20	51.20	-1	4,927	-0.02%
2022/03/15	0	0.00	1	51.30	51.10	-1	4,973	-0.02%
2022/03/10	1	51.70	2	51.90	51.90	-1	5,154	-0.02%
2022/03/09	0	0.00	2	51.40	51.20	-2	5,169	-0.04%
2022/03/07	0	0.00	30	51.70	51.20	-30	5,532	-0.54%
2022/03/04	10	52.30	2	52.20	52.10	8	5,588	0.14%
2022/03/03	34	52.04	6	52.00	52.10	28	5,638	0.50%
2022/03/02	0	0.00	5	52.40	52.40	-5	5,640	-0.09%
2022/02/25	8	52.26	0	0.00	52.30	8	5,733	0.14%
2022/02/24	10	52.46	2	51.90	51.90	8	5,792	0.14%
2022/02/23	0	0.00	11	53.65	53.50	-11	5,809	-0.19%
2022/02/22	8	54.38	5	54.04	53.60	3	5,971	0.05%
2022/02/18	2	54.80	0	0.00	54.70	2	6,706	0.03%
2022/02/17	0	0.00	7	54.67	54.50	-7	6,837	-0.10%
2022/02/16	1	54.10	17	53.85	53.90	-16	6,954	-0.23%
2022/02/15	6	52.67	0	0.00	52.50	6	6,932	0.09%
2022/02/14	3	52.23	1	52.40	52.40	2	6,947	0.03%
2022/02/11	3	53.43	0	0.00	53.40	3	6,958	0.04%
2022/02/10	1	54.00	2	53.90	54.10	-1	6,989	-0.01%
2022/02/09	5	53.54	0	0.00	53.90	5	7,000	0.07%
2022/02/08	4	55.05	3	54.70	55.00	1	6,971	0.01%
2022/02/07	1	54.90	13	54.62	54.90	-12	6,971	-0.17%
2022/01/26	3	53.17	0	0.00	53.20	3	6,962	0.04%
2022/01/25	11	53.42	3	53.60	52.90	8	6,996	0.11%
2022/01/24	5	52.90	2	53.80	54.50	3	7,022	0.04%
2022/01/21	13	54.19	0	0.00	54.70	13	7,177	0.18%
2022/01/20	1	54.80	6	54.97	55.20	-5	7,121	-0.07%
2022/01/14	4	54.65	0	0.00	54.30	4	7,032	0.06%
2022/01/13	2	55.80	4	55.93	55.80	-2	6,992	-0.03%
2022/01/12	4	54.98	0	0.00	55.30	4	6,898	0.06%
2022/01/11	2	54.65	7	54.80	54.20	-5	6,829	-0.07%
2022/01/10	2	56.00	10	55.50	55.60	-8	6,776	-0.12%
2022/01/07	8	55.30	0	0.00	55.00	8	6,737	0.12%
2022/01/06	0	0.00	3	56.80	56.50	-3	6,650	-0.05%
2022/01/05	14	57.69	59	57.03	57.30	-45	6,606	-0.68%
2022/01/04	4	57.90	19	57.89	57.70	-15	6,496	-0.23%
2021/12/30	14	56.74	0	0.00	56.70	14	6,236	0.22%
2021/12/29	0	0.00	8	57.01	57.00	-8	6,182	-0.13%
2021/12/28	60	58.09	0	0.00	57.20	60	6,122	0.98%
2021/12/27	2	57.80	0	0.00	57.70	2	5,954	0.03%
2021/12/24	7	57.21	12	57.07	56.90	-5	5,831	-0.09%
2021/12/23	42	59.72	23	59.99	58.40	19	5,626	0.34%
2021/12/22	14	56.91	30.3	57.28	58.00	-16.3	4,911	-0.33%
2021/12/21	8	55.05	4	55.00	54.80	4	4,452	0.09%
2021/12/20	6	54.38	0	0.00	54.70	6	4,387	0.14%
2021/12/17	4	53.95	1	54.30	54.20	3	4,356	0.07%
2021/12/15	10	52.90	15	52.80	52.70	-5	4,263	-0.12%
2021/12/14	2	52.40	26	52.60	51.90	-24	4,246	-0.57%
2021/12/13	0	0.00	85	53.55	53.40	-85	4,192	-2.03%
2021/12/10	0	0.00	2	53.80	54.00	-2	4,173	-0.05%
2021/12/09	3	53.87	4	54.25	53.60	-1	4,164	-0.02%
2021/12/08	0.1	54.90	0	0.00	54.80	0.1	4,123	0.00%
2021/12/07	12	54.46	1	55.00	54.40	11	4,049	0.27%
2021/12/06	0	0.00	1	53.70	53.50	-1	3,944	-0.03%
2021/12/03	50	53.73	3	53.73	53.70	47	3,928	1.20%
2021/12/02	5	54.02	2	53.60	53.60	3	3,890	0.08%
2021/12/01	22	54.40	43	54.24	55.10	-21	3,798	-0.55%
2021/11/30	51	52.96	4	53.28	52.80	47	3,467	1.36%
2021/11/29	68	51.91	1	52.60	52.10	67	3,378	1.98%
2021/11/26	5	52.26	0	0.00	52.00	5	3,320	0.15%
2021/11/25	6	54.43	2	54.10	53.60	4	3,262	0.12%
2021/11/24	2	54.20	1	53.70	53.60	1	3,213	0.03%
2021/11/23	1	53.90	0	54.10	53.70	1	3,138	0.03%
2021/11/22	31	55.30	11	55.16	55.10	20	3,042	0.66%
2021/11/19	4	56.40	3	55.70	55.50	1	2,957	0.03%
2021/11/18	22	57.90	15	57.93	57.30	7	2,801	0.25%
2021/11/17	25	55.88	26	55.68	56.10	-1	2,335	-0.04%
2021/11/16	6	53.38	3	53.80	53.60	3	2,031	0.15%
2021/11/15	2	52.00	2	51.35	53.50	0	1,902	0.00%
2021/11/10	1	50.30	0	0.00	50.50	1	1,758	0.06%
2021/11/08	0	0.00	1	50.30	50.00	-1	1,708	-0.06%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/03	1	50.30	0	0.00	50.30	1	1,778	0.06%
2021/11/02	1	50.80	0	0.00	50.40	1	1,821	0.05%
2021/10/29	1	52.10	0	0.00	51.50	1	1,822	0.05%
2021/10/26	6	51.67	0	0.00	51.70	6	1,927	0.31%
2021/10/19	0	0.00	9	50.90	50.70	-9	2,514	-0.36%
2021/10/06	2	49.90	0	0.00	49.65	2	2,729	0.07%
2021/10/04	1	49.60	0	0.00	49.70	1	2,742	0.04%
2021/10/01	8	49.98	1	49.80	49.85	7	2,756	0.25%
2021/09/30	2	51.10	0	0.00	51.30	2	2,751	0.07%
2021/09/27	0	0.00	3	51.90	51.50	-3	2,793	-0.11%
2021/09/24	2	52.10	0	0.00	51.50	2	2,814	0.07%
2021/09/23	2	50.90	0	0.00	50.90	2	2,856	0.07%
2021/09/17	2	50.70	0	0.00	51.40	2	2,930	0.07%
2021/09/16	2	50.50	0	0.00	50.30	2	2,961	0.07%
2021/09/10	1	51.60	0	0.00	51.50	1	3,029	0.03%
2021/09/09	1	51.90	0	0.00	51.90	1	3,041	0.03%
2021/09/06	0	0.00	2	51.40	51.40	-2	3,038	-0.07%
2021/09/03	1	52.30	0	0.00	51.90	1	3,037	0.03%
2021/09/02	0	0.00	1	52.20	52.30	-1	3,024	-0.03%
2021/09/01	2	52.10	4	51.98	52.30	-2	3,019	-0.07%
2021/08/31	1.2	51.75	0	0.00	52.00	1.2	3,017	0.04%
2021/08/30	2	52.70	0	0.00	52.80	2	3,012	0.07%
2021/08/26	0	0.00	2	51.70	51.60	-2	3,027	-0.07%
2021/08/23	3	50.43	0	0.00	50.70	3	3,057	0.10%
2021/08/20	1.1	49.10	1	49.40	49.10	0.1	3,067	0.00%
2021/08/19	0	0.00	7	49.29	49.00	-7	3,068	-0.23%
2021/08/18	1	48.10	2	48.30	49.70	-1	3,078	-0.03%
2021/08/16	0	0.00	9	50.30	50.50	-9	3,060	-0.29%
2021/08/09	3	54.07	0	0.00	53.40	3	3,103	0.10%
2021/08/06	1	58.80	0	0.00	59.20	1	3,071	0.03%
2021/08/05	11	59.90	0	0.00	59.90	11	3,050	0.36%
2021/08/04	1	59.50	6	60.00	59.60	-5	3,035	-0.16%
2021/08/03	5	59.40	6	60.00	59.10	-1	3,032	-0.03%
2021/08/02	8.1	60.67	0	0.00	60.50	8.1	2,965	0.27%
2021/07/30	1.1	61.96	18	61.89	61.50	-16.9	2,886	-0.59%
2021/07/29	17	60.89	8	63.39	60.40	9	2,757	0.33%
2021/07/27	0	0.00	2	59.45	58.40	-2	2,344	-0.09%
2021/07/26	1	59.90	2	58.90	59.70	-1	2,337	-0.04%
2021/07/23	0	0.00	13	57.65	58.10	-13	2,338	-0.56%
2021/07/21	2	55.65	2	55.85	55.30	0	2,335	0.00%
2021/07/20	2	56.50	1	56.40	56.40	1	2,334	0.04%
2021/07/19	1	57.10	2	57.40	57.30	-1	2,354	-0.04%
2021/07/16	0	0.00	2	58.20	58.00	-2	2,427	-0.08%
2021/07/15	2	58.60	2	58.40	58.40	0	2,458	0.00%
2021/07/14	16	58.49	14	59.21	59.50	2	2,481	0.08%
2021/07/13	5	57.18	1	58.00	57.40	4	2,406	0.17%
2021/07/12	1	56.40	1	56.70	56.70	0	2,422	0.00%
2021/07/09	3	56.73	0	0.00	56.60	3	2,449	0.12%
2021/07/08	2	57.40	1	57.90	57.50	1	2,510	0.04%
2021/07/07	13	57.15	1	57.50	57.00	12	2,518	0.48%
2021/07/06	0	0.00	2	56.90	56.90	-2	2,540	-0.08%
2021/07/05	0	0.00	1	56.90	57.40	-1	2,572	-0.04%
2021/07/02	3	56.70	3	57.10	57.00	0	2,582	0.00%
2021/07/01	1	56.50	0	0.00	56.00	1	2,584	0.04%
2021/06/30	3	56.47	9	57.03	57.00	-6	2,601	-0.23%
2021/06/29	1	55.70	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	1	56.80	56.70	-1	2,602	-0.04%
2021/06/25	2	55.60	2	55.25	55.20	0	2,605	0.00%
2021/06/24	2	55.10	0	0.00	54.70	2	2,604	0.08%
2021/06/23	0	0.00	1	54.30	54.50	-1	2,648	-0.04%
2021/06/21	2	53.30	0	0.00	52.10	2	2,788	0.07%
2021/06/18	3	53.70	1	54.00	54.10	2	2,806	0.07%
2021/06/17	4	53.10	0	0.00	53.20	4	2,939	0.14%
2021/06/10	0	0.00	3	52.03	52.20	-3	3,295	-0.09%
2021/06/09	1	51.80	1	51.70	51.60	0	3,380	0.00%
2021/06/08	2	52.05	2	52.05	51.80	0	3,476	0.00%
2021/06/07	1	52.20	0	0.00	52.40	1	3,609	0.03%
2021/06/02	1	52.50	0	0.00	52.30	1	3,852	0.03%
2021/06/01	1	53.60	0	0.00	53.80	1	3,856	0.03%
2021/05/28	1	53.50	0	0.00	53.20	1	3,953	0.03%
2021/05/26	2	52.40	0	0.00	52.60	2	4,173	0.05%
2021/05/25	4	52.08	3	52.80	52.80	1	4,305	0.02%
2021/05/19	1	50.50	0	0.00	50.20	1	4,839	0.02%
2021/05/14	0	0.00	1	50.80	50.80	-1	5,529	-0.02%
2021/05/13	0	0.00	1	50.00	51.30	-1	5,619	-0.02%
2021/05/06	3	57.60	0	0.00	56.60	3	7,306	0.04%
2021/05/04	2	57.00	0	0.00	56.50	2	7,753	0.03%
2021/05/03	1	59.90	1	61.10	59.90	0	7,874	0.00%
2021/04/29	8	61.15	0	0.00	60.90	8	7,962	0.10%
2021/04/28	5	60.00	0	0.00	60.00	5	8,044	0.06%
2021/04/26	0	0.00	5	59.40	59.90	-5	8,506	-0.06%
2021/04/21	1	61.80	24	61.50	61.60	-23	9,541	-0.24%
2021/04/20	24	62.90	0	0.00	62.80	24	9,662	0.25%
2021/04/14	9	59.64	9	60.18	60.00	0	9,741	0.00%
2021/04/13	0	0.00	1	61.60	60.40	-1	9,761	-0.01%
2021/04/09	2	63.00	1	62.30	62.10	1	9,773	0.01%
2021/04/07	1	63.00	1	62.60	62.80	0	9,847	0.00%
2021/04/01	5	62.30	0	0.00	62.30	5	9,866	0.05%
2021/03/22	1	64.50	0	0.00	64.80	1	9,745	0.01%
2021/03/19	1	63.70	22	65.55	65.80	-21	9,687	-0.22%
2021/03/18	1	63.60	0	0.00	64.80	1	9,600	0.01%
2021/03/17	1	63.90	50	64.08	63.40	-49	9,543	-0.51%
2021/03/16	0	0.00	49	64.09	64.20	-49	9,585	-0.51%
2021/03/12	1	65.00	0	0.00	64.70	1	9,597	0.01%
2021/03/11	7	65.76	6	65.45	65.70	1	9,602	0.01%
2021/03/10	0	0.00	1	64.00	64.20	-1	9,550	-0.01%
2021/03/09	3	60.20	3	61.30	61.90	0	9,537	0.00%
2021/03/08	0	0.00	1	61.00	61.40	-1	9,758	-0.01%
2021/03/05	1	59.60	1	60.10	60.70	0	9,768	0.00%
2021/03/04	1	60.50	0	0.00	60.30	1	9,779	0.01%
2021/02/26	2	63.30	2	62.80	61.00	0	9,731	0.00%
2021/02/25	7	63.79	0	0.00	64.10	7	9,661	0.07%
2021/02/24	1	64.00	5	63.98	65.00	-4	9,547	-0.04%
2021/02/23	3	62.87	1	63.90	63.10	2	9,452	0.02%
2021/02/22	3	64.43	0	0.00	64.80	3	9,440	0.03%
2021/02/19	1	64.90	1	65.30	65.40	0	9,336	0.00%
2021/02/17	2	63.40	4	63.38	64.90	-2	9,156	-0.02%
2021/02/05	0	0.00	10.2	61.67	60.80	-10.2	8,941	-0.11%
2021/02/04	2	59.20	13	59.52	60.30	-11	8,638	-0.13%
2021/02/03	94	59.20	3	59.23	58.90	91	8,623	1.06%
2021/02/02	44	58.48	152.6	59.38	59.90	-108.6	8,293	-1.31%	大賣/鉅額交易
2021/02/01	3	56.70	28	56.71	57.90	-25	7,781	-0.32%
2021/01/29	56	55.89	14	56.44	55.70	42	7,690	0.55%
2021/01/28	7	55.39	64	55.75	56.00	-57	7,533	-0.76%
2021/01/27	1	53.30	18	54.01	54.50	-17	7,387	-0.23%
2021/01/26	23.2	54.59	30	55.23	53.90	-6.8	7,305	-0.09%
2021/01/25	38	55.66	28	54.91	55.80	10	7,138	0.14%
2021/01/22	0	0.00	6	54.37	54.30	-6	7,269	-0.08%
2021/01/21	16	53.91	7	53.99	53.90	9	7,174	0.13%
2021/01/20	22	54.35	9	53.28	53.50	13	7,055	0.18%
2021/01/19	21	54.02	10	54.03	54.50	11	6,859	0.16%
2021/01/18	59	54.28	59	53.88	54.20	0	6,599	0.00%
2021/01/15	8	51.98	5	51.90	52.40	3	6,168	0.05%
2021/01/14	32	50.39	14	51.49	52.30	18	6,031	0.30%
2021/01/13	6	49.15	3	49.13	49.15	3	5,572	0.05%
2021/01/08	3	48.50	0	0.00	48.70	3	5,373	0.06%
2021/01/07	1	48.25	6	48.41	48.70	-5	5,446	-0.09%
2021/01/06	10	48.80	10	47.90	47.50	0	5,412	0.00%
2021/01/05	0	0.00	21	48.74	49.00	-21	5,344	-0.39%
2021/01/04	0	0.00	30	48.81	49.00	-30	5,346	-0.56%
2020/12/31	10	48.78	5	48.95	48.75	5	5,357	0.09%
2020/12/30	31	49.10	3	49.00	49.00	28	5,348	0.52%
2020/12/29	0	0.00	3	47.65	48.40	-3	5,288	-0.06%
2020/12/28	5	46.90	5	47.20	47.15	0	5,226	0.00%
2020/12/25	0	0.00	1	47.00	46.90	-1	5,213	-0.02%
2020/12/24	0	0.00	5	47.25	47.10	-5	5,212	-0.10%
2020/12/23	6	46.72	6	46.64	46.75	0	5,212	0.00%
2020/12/22	0	0.00	3	47.75	46.80	-3	5,254	-0.06%
2020/12/18	4	48.95	1	48.90	48.55	3	5,259	0.06%
2020/12/17	1	49.15	1	49.30	49.15	0	5,210	0.00%
2020/12/16	0	0.00	2	48.55	48.50	-2	5,207	-0.04%
2020/12/15	5	47.65	0	0.00	47.85	5	5,235	0.10%
2020/12/14	2	48.90	6	48.93	48.50	-4	5,193	-0.08%
2020/12/11	0	0.00	2	47.80	48.50	-2	5,192	-0.04%
2020/12/10	6	48.54	3	48.08	47.95	3	5,300	0.06%
2020/12/09	8	48.97	8	49.19	48.75	0	5,271	0.00%
2020/12/08	51	49.31	3	49.22	48.85	48	5,257	0.91%
2020/12/07	6	48.99	30	48.85	49.00	-24	5,276	-0.45%
2020/12/04	8	48.65	6	48.43	48.50	2	5,253	0.04%
2020/12/03	13	48.95	26	49.04	49.00	-13	5,292	-0.25%
2020/12/02	45	48.83	8	48.46	48.80	37	5,298	0.70%
2020/12/01	0	0.00	1	46.40	46.70	-1	5,159	-0.02%
2020/11/30	1	47.15	0	0.00	46.70	1	5,194	0.02%
2020/11/26	11	46.85	0	0.00	46.95	11	5,295	0.21%
2020/11/25	7	47.31	16	47.66	47.25	-9	5,295	-0.17%
2020/11/24	27	47.78	1	47.85	47.15	26	5,339	0.49%
2020/11/23	5	47.95	5	47.92	48.10	0	5,487	0.00%
2020/11/20	12	47.90	21	48.02	47.85	-9	5,969	-0.15%
2020/11/19	5	47.97	24	48.02	48.00	-19	6,280	-0.30%
2020/11/18	10	46.83	7	46.95	47.15	3	6,249	0.05%
2020/11/17	14	47.20	11	47.38	47.05	3	6,220	0.05%
2020/11/16	5	47.68	11	47.75	47.60	-6	6,230	-0.10%
2020/11/13	2	46.78	0	0.00	47.05	2	6,161	0.03%
2020/11/12	13	46.70	18	46.65	46.75	-5	6,162	-0.08%
2020/11/11	13	47.30	1	47.30	46.95	12	6,126	0.20%
2020/11/10	0	0.00	2.2	47.10	46.85	-2.2	5,999	-0.04%
2020/11/09	7	46.78	0	0.00	46.80	7	5,921	0.12%
2020/11/06	7	46.93	8	46.95	47.15	-1	5,840	-0.02%
2020/11/05	11	46.54	6	46.66	46.65	5	5,665	0.09%
2020/11/04	5	45.78	4	45.95	45.45	1	5,552	0.02%
2020/11/03	2	45.75	3	45.63	45.70	-1	5,484	-0.02%
2020/11/02	0	0.00	6	45.17	45.25	-6	5,409	-0.11%
2020/10/30	12	45.76	36	45.26	44.40	-24	5,310	-0.45%
2020/10/29	3	43.45	0	0.00	43.65	3	5,029	0.06%
2020/10/28	10	43.47	2	44.50	43.45	8	5,112	0.16%
2020/10/27	2	43.95	1	44.25	44.30	1	5,143	0.02%
2020/10/23	22	44.79	23	44.67	44.80	-1	5,215	-0.02%
2020/10/22	0	0.00	1	44.50	44.70	-1	5,215	-0.02%
2020/10/21	0	0.00	3	44.58	44.25	-3	5,173	-0.06%
2020/10/16	3	44.17	2	44.93	44.05	1	5,293	0.02%
2020/10/15	19	45.22	24	45.29	45.00	-5	5,344	-0.09%
2020/10/14	4	44.49	2	44.60	44.60	2	5,391	0.04%
2020/10/13	0	0.00	3	43.75	44.05	-3	5,530	-0.05%
2020/10/12	11	44.27	10	44.34	44.00	1	5,589	0.02%
2020/10/08	2	44.40	9	44.34	44.25	-7	5,594	-0.13%
2020/10/07	1	43.90	0	0.00	43.85	1	5,633	0.02%
2020/10/06	2	43.95	12	43.96	43.90	-10	5,709	-0.18%
2020/10/05	0	0.00	1	43.15	43.00	-1	5,753	-0.02%
2020/09/30	0	0.00	1	42.70	42.75	-1	5,834	-0.02%
2020/09/28	0	0.00	1	41.95	41.95	-1	6,092	-0.02%
2020/09/25	5	41.65	1	41.10	42.00	4	6,222	0.06%
2020/09/24	10	42.45	0	0.00	42.50	10	6,207	0.16%
2020/09/23	0	0.00	1	43.10	43.10	-1	6,195	-0.02%
2020/09/22	5	43.80	1	43.05	43.40	4	6,191	0.06%
2020/09/21	1	43.20	1	43.35	43.00	0	6,186	0.00%
2020/09/18	13	44.90	2	44.55	44.55	11	6,214	0.18%
2020/09/17	2	44.55	18	44.43	44.60	-16	6,310	-0.25%
2020/09/16	2	44.80	1	44.80	44.60	1	6,286	0.02%
2020/09/15	8.2	45.39	9	44.91	45.40	-0.8	6,253	-0.01%
2020/09/14	6.8	43.69	1	43.90	44.05	5.8	6,179	0.09%
2020/09/11	13	42.97	13	43.15	42.85	0	6,184	0.00%
2020/09/10	11	43.06	4	42.90	43.65	7	6,151	0.11%
2020/09/09	6	43.49	0	0.00	43.40	6	6,100	0.10%
2020/09/08	3	43.55	1	43.90	43.15	2	6,056	0.03%
2020/09/07	9	44.42	3	44.50	43.80	6	5,985	0.10%
2020/09/02	3	43.05	0	0.00	42.90	3	5,994	0.05%
2020/09/01	1	43.90	1	44.50	43.90	0	5,970	0.00%
2020/08/31	3	46.05	1	46.05	44.70	2	5,915	0.03%
2020/08/28	1	46.65	0	0.00	45.85	1	5,923	0.02%
2020/08/27	13	46.05	1	46.80	46.40	12	5,964	0.20%
2020/08/26	1.2	46.69	15	47.13	46.55	-13.9	5,783	-0.24%
2020/08/25	14	44.73	23	44.33	45.00	-9	5,292	-0.17%
2020/08/24	7	42.07	12	42.25	42.45	-5	4,943	-0.10%
2020/08/20	2	38.90	2	39.00	39.35	0	4,855	0.00%
2020/08/18	4	40.91	0	0.00	40.95	4	4,762	0.08%
2020/08/17	12	41.45	0	0.00	41.45	12	4,754	0.25%
2020/08/14	0	0.00	2	41.35	41.30	-2	4,764	-0.04%
2020/08/12	2	41.25	0	0.00	41.25	2	4,800	0.04%
2020/08/11	2	41.70	0	0.00	41.70	2	4,801	0.04%
2020/08/07	3	42.20	0	0.00	42.25	3	4,820	0.06%
2020/08/05	4	42.43	3	42.60	42.15	1	4,965	0.02%
2020/08/04	0	0.00	1	42.05	42.30	-1	4,934	-0.02%
2020/08/03	5	42.05	0	0.00	41.50	5	4,939	0.10%
2020/07/31	0	0.00	2	41.80	41.85	-2	4,860	-0.04%
2020/07/30	2	41.75	0	0.00	41.75	2	4,821	0.04%
2020/07/29	1	40.05	1	40.40	40.35	0	4,748	0.00%
2020/07/28	4	40.49	1	40.55	40.15	3	4,759	0.06%
2020/07/22	9	43.53	0	0.00	43.65	9	4,701	0.19%
2020/07/21	1	42.60	1	43.35	42.50	0	4,640	0.00%
2020/07/20	1	42.95	14	43.96	42.95	-13	4,574	-0.28%
2020/07/17	12	46.37	3	46.47	46.30	9	4,432	0.20%
2020/07/16	5	46.09	0	0.00	46.00	5	4,292	0.12%
2020/07/15	2	45.85	1	45.95	45.95	1	4,248	0.02%
2020/07/14	3	46.28	0	0.00	45.60	3	4,313	0.07%
2020/07/13	2	45.93	10	45.55	45.90	-8	4,271	-0.19%
2020/07/10	14	46.92	0	0.00	46.55	14	4,210	0.33%
2020/07/08	17	47.27	0	0.00	47.35	17	4,053	0.42%
2020/07/07	11	47.79	2	47.75	47.70	9	3,978	0.23%
2020/07/06	6	48.97	1	49.65	48.75	5	3,839	0.13%
2020/07/03	3	49.00	0	0.00	48.60	3	3,754	0.08%
2020/07/01	0	0.00	3	48.45	48.50	-3	3,760	-0.08%
2020/06/30	4	46.80	7	47.63	47.90	-3	3,753	-0.08%
2020/06/29	4	46.53	2	46.05	46.15	2	3,738	0.05%
2020/06/24	16	48.60	10	48.40	47.75	6	3,646	0.16%
2020/06/22	1	49.00	0	0.00	49.20	1	3,532	0.03%
2020/06/19	2	50.15	1	50.20	49.95	1	3,536	0.03%
2020/06/18	3	49.75	0	0.00	50.90	3	3,480	0.09%
2020/06/17	2	48.60	0	0.00	48.80	2	3,430	0.06%
2020/06/15	0	0.00	1	48.20	48.05	-1	3,481	-0.03%
2020/06/12	0	0.00	3	47.95	49.10	-3	3,496	-0.09%
2020/06/11	3	50.70	2	51.00	49.20	1	3,480	0.03%
2020/06/10	6	52.13	4	51.93	52.10	2	3,405	0.06%
2020/06/09	2	51.25	2	51.15	51.30	0	3,344	0.00%
2020/06/08	1	49.60	0	0.00	49.50	1	3,269	0.03%
2020/06/05	1	49.50	0	0.00	49.55	1	3,237	0.03%
2020/06/04	4	49.65	4	49.88	49.40	0	3,243	0.00%
2020/06/03	5	49.89	17	50.10	50.00	-12	3,227	-0.37%
2020/06/02	0	0.00	1	48.15	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	1	47.10	47.50	-1	3,088	-0.03%
2020/05/29	3	46.77	0	0.00	46.35	3	3,079	0.10%
2020/05/28	1	47.45	0	0.00	47.35	1	3,094	0.03%
2020/05/26	0	0.00	30	46.81	46.75	-30	3,115	-0.96%
2020/05/25	1	45.55	1	46.05	46.50	0	3,166	0.00%
2020/05/22	0	0.00	1	46.30	46.30	-1	3,197	-0.03%
2020/05/20	1	47.00	2	47.00	46.90	-1	3,181	-0.03%
2020/05/19	10	46.60	0	0.00	46.50	10	3,183	0.31%
2020/05/18	1	47.05	0	0.00	47.00	1	3,246	0.03%
2020/05/15	6	47.59	29	47.98	47.95	-23	3,274	-0.70%
2020/05/14	3	48.03	1	49.30	47.80	2	3,272	0.06%
2020/05/13	0	0.00	2	48.55	50.40	-2	3,215	-0.06%
2020/05/12	4	49.01	4	48.93	49.65	0	3,169	0.00%
2020/05/11	2	48.05	9	48.01	48.00	-7	3,115	-0.22%
2020/05/08	1	47.90	3	48.38	47.65	-2	3,110	-0.06%
2020/05/07	0	0.00	5	47.17	47.75	-5	3,094	-0.16%
2020/05/06	0	0.00	3	46.77	46.35	-3	3,107	-0.10%
2020/05/05	2	46.00	2	45.75	46.00	0	3,148	0.00%
2020/05/04	3	45.63	6	45.62	45.50	-3	3,161	-0.09%
2020/04/30	1	47.15	0	0.00	47.10	1	3,151	0.03%
2020/04/29	0	0.00	2	48.00	47.80	-2	3,149	-0.06%
2020/04/28	1	47.80	1	47.80	47.80	0	3,161	0.00%
2020/04/27	1	47.40	1	47.45	47.40	0	3,240	0.00%
2020/04/24	2	46.80	2	46.70	46.60	0	3,258	0.00%
2020/04/23	2	47.45	0	0.00	46.85	2	3,272	0.06%
2020/04/22	0	0.00	15	45.57	47.10	-15	3,271	-0.46%
2020/04/21	0	0.00	6	47.53	46.10	-6	3,275	-0.18%
2020/04/20	11	47.94	2	47.60	48.20	9	3,253	0.28%
2020/04/17	2	47.35	8	47.90	47.75	-6	3,221	-0.19%
2020/04/16	8	45.81	8	45.82	46.05	0	3,149	0.00%
2020/04/15	0	0.00	5	44.61	44.45	-5	3,145	-0.16%
2020/04/14	0	0.00	7	43.88	44.00	-7	3,159	-0.22%
2020/04/13	2	43.25	5	43.40	43.15	-3	3,170	-0.09%
2020/04/10	3	44.10	0	0.00	43.80	3	3,188	0.09%
2020/04/09	9	44.05	9	44.17	44.25	0	3,222	0.00%
2020/04/08	4	43.48	5	42.92	43.45	-1	3,221	-0.03%
2020/04/07	21	41.88	3	41.78	42.40	18	3,174	0.57%
2020/04/06	13	40.36	0	0.00	40.40	13	3,131	0.42%
2020/04/01	0	0.00	9	39.84	40.00	-9	3,106	-0.29%
2020/03/30	5	38.65	0	0.00	38.60	5	3,049	0.16%
2020/03/27	4	39.08	0	0.00	38.70	4	3,043	0.13%
2020/03/26	0	0.00	3	39.00	38.65	-3	3,014	-0.10%
2020/03/25	8	39.05	18	38.95	39.40	-10	3,008	-0.33%
2020/03/24	0.1	36.70	0	0.00	36.50	0.1	2,964	0.00%
2020/03/23	1	34.10	6	35.55	35.10	-5	2,947	-0.17%
2020/03/20	20	36.89	3	35.90	36.55	17	2,945	0.58%
2020/03/19	4	34.60	0	0.00	34.00	4	2,929	0.14%
2020/03/18	1	39.50	0	0.00	37.75	1	2,896	0.03%
2020/03/17	3	38.10	2	39.83	39.30	1	2,899	0.03%
2020/03/16	0	0.00	5	41.62	40.00	-5	2,936	-0.17%
2020/03/13	3	39.35	3	39.22	41.00	0	2,914	0.00%
2020/03/12	5	43.33	3	42.70	42.95	2	2,885	0.07%
2020/03/11	0	0.00	2	46.98	46.70	-2	2,843	-0.07%
2020/03/10	1	45.00	1	44.55	46.10	0	2,833	0.00%
2020/03/09	4	47.00	0	0.00	45.30	4	2,855	0.14%
2020/03/06	1	48.50	0	0.00	48.30	1	2,814	0.04%
2020/03/05	1	49.15	0	0.00	49.15	1	2,852	0.04%
2020/03/04	3	48.18	1	48.30	48.35	2	2,891	0.07%
2020/03/02	3	48.22	1	48.55	48.50	2	2,884	0.07%
2020/02/27	2	49.70	0	0.00	48.95	2	2,867	0.07%
2020/02/26	4	50.43	0	0.00	50.10	4	2,879	0.14%
2020/02/25	5	50.72	13	50.47	51.00	-8	2,863	-0.28%
2020/02/24	4	51.85	7	51.70	51.80	-3	2,903	-0.10%
2020/02/21	1	53.30	0	0.00	52.90	1	2,933	0.03%
2020/02/20	1	53.80	0	0.00	53.20	1	2,964	0.03%
2020/02/19	5	53.88	1	53.60	53.50	4	2,975	0.13%
2020/02/18	2	52.70	1	53.40	52.30	1	2,953	0.03%
2020/02/17	4	53.33	6	53.32	53.50	-2	3,061	-0.07%
2020/02/14	2	53.20	1	53.10	53.20	1	3,177	0.03%
2020/02/13	19	53.58	2	53.70	53.20	17	3,287	0.52%
2020/02/12	0	0.00	1	52.80	52.80	-1	3,369	-0.03%
2020/02/11	0	0.00	1	52.10	52.30	-1	3,417	-0.03%
2020/02/10	1	51.30	0	0.00	51.20	1	3,575	0.03%
2020/02/06	2	51.90	2	52.60	52.80	0	4,146	0.00%
2020/02/05	2	52.50	0	0.00	52.10	2	4,369	0.05%
2020/02/04	0	0.00	1	52.20	52.10	-1	4,586	-0.02%
2020/02/03	2	50.10	5	49.10	51.00	-3	4,680	-0.06%
2020/01/31	1	52.60	0	0.00	53.00	1	4,735	0.02%
2020/01/30	5	54.58	0	0.00	53.20	5	5,243	0.10%
2020/01/20	6	59.12	0	0.00	59.10	6	5,266	0.11%
2020/01/16	0	0.00	1	60.00	59.40	-1	5,400	-0.02%
2020/01/15	7	59.96	1	60.30	59.80	6	5,465	0.11%
2020/01/14	5	60.50	2	60.65	60.70	3	5,703	0.05%
2020/01/13	0	0.00	1	60.40	60.30	-1	5,772	-0.02%
2020/01/10	5	59.00	0	0.00	59.60	5	5,861	0.09%
2020/01/09	3	60.00	30	60.47	59.70	-27	5,932	-0.46%
2020/01/08	1	60.50	1	60.70	59.70	0	6,020	0.00%
2020/01/07	1.3	61.61	2	61.80	61.20	-0.7	6,092	-0.01%
2020/01/06	3	62.37	2	62.10	62.10	1	6,167	0.02%
2020/01/03	0	0.00	1	63.30	63.70	-1	6,200	-0.02%
2020/01/02	0	0.00	10	63.50	64.10	-10	6,331	-0.16%
2019/12/31	12	63.02	7	63.19	63.40	5	6,429	0.08%
2019/12/30	0	0.00	20	63.30	63.30	-20	6,658	-0.30%
2019/12/27	0	0.00	2	63.40	63.20	-2	6,869	-0.03%
2019/12/20	6	62.72	2	63.00	62.60	4	7,369	0.05%
2019/12/19	5	62.40	20	62.50	62.50	-15	7,607	-0.20%
2019/12/18	1	62.40	0	0.00	62.40	1	7,631	0.01%
2019/12/17	5	62.90	9	62.80	62.80	-4	7,667	-0.05%
2019/12/16	0	0.00	1	62.90	62.90	-1	7,693	-0.01%
2019/12/13	22	62.37	10	62.90	61.90	12	7,714	0.16%
2019/12/12	0	0.00	11	63.63	62.90	-11	7,743	-0.14%
2019/12/11	1	63.10	21	63.90	63.30	-20	7,751	-0.26%
2019/12/10	1	63.20	1	63.50	63.50	0	7,871	0.00%
2019/12/09	0	0.00	3	63.50	63.40	-3	8,005	-0.04%
2019/12/05	3	63.30	3	63.60	63.30	0	8,208	0.00%
2019/12/03	1	62.20	1	61.80	61.70	0	8,485	0.00%
2019/12/02	5	61.10	5	61.30	61.20	0	8,479	0.00%
2019/11/29	1	62.80	0	0.00	62.50	1	8,447	0.01%
2019/11/28	1	64.10	1	64.50	63.80	0	8,477	0.00%
2019/11/27	6	63.78	5	64.04	64.00	1	8,499	0.01%
2019/11/26	1.2	64.35	2	64.15	64.10	-0.8	8,509	-0.01%
2019/11/25	1	63.30	2	64.35	63.70	-1	8,510	-0.01%
2019/11/22	3	64.13	1	63.80	63.90	2	8,547	0.02%
2019/11/21	8	64.00	5	64.30	64.30	3	8,765	0.03%
2019/11/20	3	65.23	0	0.00	65.30	3	8,814	0.03%
2019/11/19	4	66.73	1	67.00	66.00	3	9,166	0.03%
2019/11/18	2	66.70	2	66.90	66.70	0	9,281	0.00%
2019/11/15	23	66.60	2	66.40	66.40	21	9,341	0.22%
2019/11/14	7	67.33	14	67.41	67.10	-7	9,384	-0.07%
2019/11/13	3	67.00	25.2	66.92	66.90	-22.2	9,347	-0.24%
2019/11/12	1	64.80	12	65.89	65.90	-11	9,479	-0.12%
2019/11/11	8.2	65.24	0	0.00	64.00	8.2	9,646	0.08%
2019/11/08	0	0.00	2	66.95	66.90	-2	9,641	-0.02%
2019/11/07	2	66.40	6	66.67	66.30	-4	9,805	-0.04%
2019/11/06	18	67.31	13.4	67.07	66.60	4.7	9,818	0.05%
2019/11/05	46	67.01	32	66.83	66.50	14	9,702	0.14%
2019/11/04	34.4	65.39	19	65.34	65.60	15.4	9,686	0.16%
2019/11/01	70	64.13	9	64.42	63.90	61	9,845	0.62%
2019/10/31	9	64.47	7	64.93	65.00	2	10,188	0.02%
2019/10/30	52	64.01	5	63.90	63.90	47	10,575	0.44%
2019/10/29	10	65.66	14	66.07	64.60	-4	10,517	-0.04%
2019/10/28	6	64.48	0	0.00	64.40	6	10,022	0.06%
2019/10/25	8	64.33	5.3	64.26	64.20	2.7	9,933	0.03%
2019/10/24	7	63.81	24	63.86	64.00	-17	9,892	-0.17%
2019/10/23	9.1	62.77	0	0.00	62.70	9.1	9,849	0.09%
2019/10/22	15	63.44	6	63.55	63.10	9	9,833	0.09%
2019/10/21	5	63.98	8	64.05	64.30	-3	9,599	-0.03%
2019/10/18	5	63.94	3	63.73	63.40	2	9,584	0.02%
2019/10/17	2	63.30	3	63.30	63.30	-1	9,579	-0.01%
2019/10/16	1	62.90	8	63.06	63.30	-7	9,571	-0.07%
2019/10/15	23	62.68	30	63.14	62.30	-7	9,508	-0.07%
2019/10/14	6	62.63	2	62.75	62.30	4	9,441	0.04%
2019/10/09	7	62.54	7	62.73	62.20	0	9,397	0.00%
2019/10/08	12.1	63.74	12	63.38	62.60	0.1	9,464	0.00%
2019/10/07	5	63.16	9	63.63	63.70	-4	9,548	-0.04%
2019/10/04	15	63.25	9	62.94	62.50	6	9,463	0.06%
2019/10/03	10	63.06	15	63.51	63.60	-5	9,263	-0.05%
2019/10/02	3	61.87	28	62.42	62.50	-25	9,151	-0.27%
2019/10/01	1	61.20	15	61.13	61.00	-14	8,990	-0.16%
2019/09/27	8	59.09	4	59.25	59.10	4	8,875	0.05%
2019/09/26	9	60.84	0	0.00	60.50	9	8,827	0.10%
2019/09/25	3	60.93	0	0.00	61.00	3	8,887	0.03%
2019/09/24	15	62.29	12	62.29	61.50	3	9,042	0.03%
2019/09/23	5	61.14	10	61.21	61.20	-5	8,835	-0.06%
2019/09/20	0	0.00	5	61.00	61.20	-5	8,840	-0.06%
2019/09/19	4	60.55	2	60.80	60.30	2	8,815	0.02%
2019/09/18	5.1	60.81	4	61.38	61.10	1.1	8,834	0.01%
2019/09/17	11	61.15	3	61.40	61.00	8	8,793	0.09%
2019/09/16	6	61.67	1	61.80	61.30	5	8,788	0.06%
2019/09/12	11	62.35	19	62.60	62.40	-8	8,809	-0.09%
2019/09/11	6	61.18	5	62.60	61.80	1	8,800	0.01%
2019/09/10	7	61.87	6	61.48	61.80	1	8,753	0.01%
2019/09/09	4	60.38	7	60.74	60.30	-3	8,612	-0.03%
2019/09/06	19	61.04	10	61.16	59.80	9	8,539	0.11%
2019/09/05	9	59.68	17	59.53	59.70	-8	8,305	-0.10%
2019/09/04	0	0.00	13	58.98	59.20	-13	8,278	-0.16%
2019/09/03	2	59.00	2	58.85	58.80	0	8,340	0.00%
2019/09/02	4	59.85	5	59.64	59.10	-1	8,384	-0.01%
2019/08/30	1	58.60	4	58.80	59.10	-3	8,349	-0.04%
2019/08/29	0	0.00	1	58.60	58.00	-1	8,373	-0.01%
2019/08/27	23	58.05	11	57.90	57.50	12	8,496	0.14%
2019/08/26	34	58.04	9	57.19	56.70	25	8,490	0.29%
2019/08/23	13	60.92	7	61.07	61.20	6	8,348	0.07%
2019/08/22	20	63.03	15	63.66	62.20	5	8,279	0.06%
2019/08/21	4	61.23	55	61.99	61.80	-51	7,926	-0.64%
2019/08/20	4	61.08	1	60.70	60.20	3	7,874	0.04%
2019/08/19	1	61.10	53	61.08	60.70	-52	7,874	-0.66%
2019/08/16	9	59.66	8	59.78	59.30	1	7,800	0.01%
2019/08/15	118	59.31	6	60.03	59.00	112	7,687	1.46%	大買/鉅額交易
2019/08/14	9	61.41	13	61.85	62.20	-4	7,419	-0.05%
2019/08/13	9	60.17	12	59.81	59.70	-3	7,159	-0.04%
2019/08/12	7	60.10	9	60.23	60.00	-2	7,064	-0.03%
2019/08/08	13	59.15	10	59.51	58.70	3	6,838	0.04%
2019/08/07	18	59.58	10	58.86	58.40	8	6,678	0.12%
2019/08/06	25	58.56	23	58.73	60.40	2	6,522	0.03%
2019/08/05	51	60.96	67	60.10	58.60	-16	6,359	-0.25%
2019/08/02	16	59.09	18	59.19	59.90	-2	6,038	-0.03%
2019/08/01	32	56.62	26	57.82	58.80	6	5,477	0.11%
2019/07/31	0	0.00	5	53.34	53.50	-5	5,012	-0.10%
2019/07/30	2	51.65	4	52.20	51.90	-2	4,981	-0.04%
2019/07/29	0	0.00	2	53.70	53.40	-2	5,016	-0.04%
2019/07/25	0	0.00	8	53.63	53.80	-8	5,065	-0.16%
2019/07/24	6	51.93	47	51.96	52.90	-41	5,037	-0.81%
2019/07/23	1	51.70	3	51.93	51.70	-2	5,134	-0.04%
2019/07/22	5	51.90	14	51.94	51.80	-9	5,137	-0.18%
2019/07/19	12	53.26	59	53.35	53.50	-47	5,151	-0.91%
2019/07/18	28	53.32	3	53.93	53.00	25	5,120	0.49%
2019/07/17	10	54.99	3	55.30	55.10	7	5,077	0.14%
2019/07/16	11	56.04	8	56.13	55.80	3	5,016	0.06%
2019/07/15	18	56.09	15	56.00	55.70	3	4,967	0.06%
2019/07/12	14	56.34	10	56.14	56.20	4	4,950	0.08%
2019/07/11	29	57.01	32	57.17	56.80	-3	4,848	-0.06%
2019/07/10	3	55.10	3	55.50	55.50	0	4,634	0.00%
2019/07/09	2	54.90	1	55.20	54.60	1	4,693	0.02%
2019/07/08	10	55.91	23	55.87	55.40	-13	4,791	-0.27%
2019/07/05	21	55.51	43	55.30	55.50	-22	4,967	-0.44%
2019/07/04	5	55.10	7	55.24	55.10	-2	4,986	-0.04%
2019/07/03	30	55.06	15	54.43	54.50	15	5,013	0.30%
2019/07/02	6	55.53	8	56.03	55.60	-2	5,148	-0.04%
2019/07/01	17	56.80	21	56.85	56.50	-4	5,152	-0.08%
2019/06/28	4	55.40	4	55.60	54.10	0	5,017	0.00%
2019/06/27	6	54.80	3	55.03	55.00	3	5,004	0.06%
2019/06/25	9	55.57	8	54.40	54.40	1	5,124	0.02%
2019/06/21	27	55.14	8	55.39	55.00	19	5,125	0.37%
2019/06/20	14	55.79	3	55.50	55.60	11	5,133	0.21%
2019/06/19	4	54.10	6	53.88	56.30	-2	5,108	-0.04%
2019/06/18	5	52.14	16	52.53	52.50	-11	4,982	-0.22%
2019/06/17	0	0.00	3	51.83	51.60	-3	4,948	-0.06%
2019/06/14	6	51.32	8	51.28	51.00	-2	4,943	-0.04%
2019/06/13	23	51.22	1	51.30	51.40	22	4,970	0.44%
2019/06/12	1	52.70	0	0.00	52.00	1	4,986	0.02%
2019/06/11	19	51.76	15	52.10	51.60	4	5,001	0.08%
2019/06/10	1	50.40	38	50.64	51.00	-37	4,974	-0.74%
2019/06/06	3	49.07	17	49.47	48.65	-14	5,141	-0.27%
2019/06/04	4	49.36	59	49.47	49.00	-55	5,069	-1.08%
2019/06/03	32	48.15	10	48.35	48.35	22	4,984	0.44%
2019/05/31	30	47.97	5	47.70	48.25	25	5,001	0.50%
2019/05/30	34	47.63	7	48.35	48.20	27	5,046	0.54%
2019/05/29	6	46.49	4	46.84	46.60	2	5,021	0.04%
2019/05/28	1	47.90	0	0.00	46.90	1	5,004	0.02%
2019/05/24	1	48.55	0	0.00	48.60	1	4,961	0.02%
2019/05/23	3	49.90	0	0.00	50.20	3	4,901	0.06%
2019/05/20	0	0.00	2	52.25	52.30	-2	5,167	-0.04%
2019/05/17	1	51.30	1	52.90	51.80	0	5,326	0.00%
2019/05/16	1	54.70	2	54.90	54.30	-1	5,374	-0.02%
2019/05/14	1	55.00	0	0.00	55.30	1	5,622	0.02%
2019/05/13	14	55.04	1	55.20	55.30	13	5,616	0.23%
2019/05/10	20	58.07	6	59.32	58.00	14	5,551	0.25%
2019/05/09	3	60.40	5	59.42	59.80	-2	5,460	-0.04%
2019/05/08	5	60.38	5	61.14	60.60	0	5,445	0.00%
2019/05/07	3	62.67	15	62.33	62.00	-12	5,413	-0.22%
2019/05/03	30	62.13	0	0.00	62.00	30	5,322	0.56%
2019/05/02	17	62.54	4	62.30	62.60	13	5,275	0.25%
2019/04/30	17	61.69	13	61.98	63.20	4	5,230	0.08%
2019/04/29	35	62.94	9	64.13	61.40	26	5,210	0.50%
2019/04/26	5	68.80	14	68.66	68.20	-9	5,073	-0.18%
2019/04/25	2	69.10	9	69.69	69.60	-7	5,137	-0.14%
2019/04/24	7	68.43	59	68.33	68.10	-52	5,129	-1.01%
2019/04/23	59	65.81	1	65.80	66.00	58	5,089	1.14%
2019/04/22	23	67.71	1	67.30	67.40	22	5,075	0.43%
2019/04/18	0	0.00	2	67.40	67.60	-2	5,206	-0.04%
2019/04/17	1	67.90	1	69.00	68.50	0	5,282	0.00%
2019/04/16	3	68.93	33	68.83	68.40	-30	5,284	-0.57%
2019/04/15	30	67.53	0	0.00	67.30	30	5,255	0.57%
2019/04/12	15	69.22	5	68.66	69.90	10	5,180	0.19%
2019/04/11	16	69.11	23	69.31	67.00	-7	5,076	-0.14%
2019/04/10	0	0.00	1	65.00	65.80	-1	4,800	-0.02%
2019/04/09	7	64.64	2	64.60	64.80	5	4,748	0.11%
2019/04/08	2	64.55	2	64.10	64.20	0	4,694	0.00%
2019/04/03	1	62.60	2	63.00	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	3	61.37	61.90	-3	4,403	-0.07%
2019/04/01	1	60.00	3	61.20	60.00	-2	4,335	-0.05%
2019/03/29	1	59.80	2	60.95	60.70	-1	4,286	-0.02%
2019/03/27	0	0.00	7	59.46	59.50	-7	4,149	-0.17%
2019/03/26	0	0.00	1	59.80	60.00	-1	4,155	-0.02%
2019/03/25	5	58.10	0	0.00	57.90	5	4,125	0.12%
2019/03/22	2	59.85	0	0.00	60.10	2	4,051	0.05%
2019/03/21	0	0.00	1	61.50	61.00	-1	4,009	-0.02%
2019/03/20	2	60.50	0	0.00	60.90	2	3,961	0.05%
2019/03/19	3	62.10	0	0.00	61.50	3	3,908	0.08%
2019/03/15	2	62.00	10	61.60	62.40	-8	3,841	-0.21%
2019/03/14	2	62.55	1	63.30	62.20	1	3,792	0.03%
2019/03/13	16	62.34	0	0.00	62.50	16	3,775	0.42%
2019/03/12	11	62.63	14	62.49	62.00	-3	3,727	-0.08%
2019/03/11	0	0.00	1	59.80	59.80	-1	3,536	-0.03%
2019/03/07	3	58.73	2	57.90	57.90	1	3,641	0.03%
2019/03/06	1	59.70	0	0.00	59.80	1	3,746	0.03%
2019/03/05	3	61.63	6	60.87	60.10	-3	3,727	-0.08%
2019/03/04	0	0.00	1	60.50	59.40	-1	3,641	-0.03%
2019/02/27	1	58.70	4	58.63	58.20	-3	3,573	-0.08%
2019/02/26	4	57.70	3	58.60	57.70	1	3,559	0.03%
2019/02/25	4	58.00	0	0.00	58.50	4	3,532	0.11%
2019/02/21	1	58.00	0	0.00	58.00	1	3,517	0.03%
2019/02/20	5	59.64	2	60.00	59.00	3	3,565	0.08%
2019/02/19	3	60.10	5	59.68	59.70	-2	3,543	-0.06%
2019/02/18	13	58.68	13	58.85	58.20	0	3,484	0.00%
2019/02/15	6	55.32	9	56.38	56.70	-3	3,413	-0.09%
2019/02/14	8	56.29	13	56.64	55.00	-5	3,443	-0.15%
2019/02/13	0	0.00	2	52.90	53.50	-2	3,282	-0.06%
2019/02/12	2	51.85	3	52.00	51.60	-1	3,297	-0.03%
2019/02/11	1	50.90	2	51.65	50.90	-1	3,287	-0.03%
2019/01/30	1	50.30	1	51.30	50.40	0	3,265	0.00%
2019/01/28	0	0.00	1	50.50	50.50	-1	3,267	-0.03%
2019/01/25	3	49.83	0	0.00	50.30	3	3,297	0.09%
2019/01/24	1	49.50	1	49.70	49.70	0	3,320	0.00%
2019/01/23	0	0.00	1	48.85	49.00	-1	3,338	-0.03%
2019/01/22	4	49.08	0	0.00	48.55	4	3,339	0.12%
2019/01/18	0	0.00	1	48.80	49.10	-1	3,372	-0.03%
2019/01/17	4	49.13	6	51.60	47.90	-2	3,386	-0.06%
2019/01/14	2	49.88	13	49.01	49.65	-11	3,218	-0.34%
2019/01/10	2	50.05	7	49.64	49.85	-5	3,201	-0.16%
2019/01/09	10	48.54	9	47.32	48.45	1	3,096	0.03%
2019/01/08	5	44.47	2	44.00	45.30	3	2,971	0.10%
2019/01/07	1	44.30	0	0.00	44.80	1	2,953	0.03%
2019/01/04	2	44.03	2	43.75	43.55	0	2,957	0.00%
2019/01/03	4	45.30	3	45.67	44.60	1	2,948	0.03%
2019/01/02	0	0.00	2	44.93	44.35	-2	2,926	-0.07%
2018/12/28	0	0.00	2	43.45	43.45	-2	2,932	-0.07%
2018/12/27	2	44.00	0	0.00	43.70	2	2,941	0.07%
2018/12/26	2	43.95	0	0.00	42.80	2	2,941	0.07%
2018/12/24	0	0.00	1	43.50	43.40	-1	3,009	-0.03%
2018/12/20	0	0.00	1	43.85	42.60	-1	3,016	-0.03%
2018/12/18	0	0.00	1	43.60	43.60	-1	2,983	-0.03%
2018/12/12	0	0.00	1	45.20	45.00	-1	3,048	-0.03%
2018/12/06	1	45.15	2	44.90	44.40	-1	3,087	-0.03%
2018/12/04	5	47.48	2	47.53	46.90	3	3,072	0.10%
2018/12/03	1	47.25	2	48.30	48.60	-1	3,083	-0.03%
2018/11/30	1	44.75	2	46.05	46.00	-1	3,069	-0.03%
2018/11/29	1	44.70	4	44.68	44.45	-3	2,983	-0.10%
2018/11/28	1	42.40	4	41.83	42.30	-3	2,850	-0.11%
2018/11/27	2	41.25	0	0.00	41.20	2	2,829	0.07%
2018/11/26	3	40.85	2	41.60	40.95	1	2,806	0.04%
2018/11/23	3	40.40	0	0.00	40.60	3	2,806	0.11%
2018/11/22	0	0.00	11	41.28	41.30	-11	2,808	-0.39%
2018/11/21	1	42.20	1	42.45	42.20	0	2,838	0.00%
2018/11/20	0	0.00	1	42.35	42.60	-1	2,804	-0.04%
2018/11/19	6	43.03	4	43.55	42.30	2	2,752	0.07%
2018/11/16	1	41.40	5	41.50	41.10	-4	2,609	-0.15%
2018/11/15	2	40.58	0	0.00	39.45	2	2,533	0.08%
2018/11/14	10	41.00	3	41.37	40.80	7	2,490	0.28%
2018/11/13	0	0.00	13	39.17	40.05	-13	2,384	-0.55%
2018/11/12	0	0.00	7	37.97	37.50	-7	2,262	-0.31%
2018/11/09	21	36.93	1	37.10	36.50	20	2,214	0.90%
2018/11/08	2	39.43	7	39.62	39.50	-5	2,134	-0.23%
2018/11/07	5	38.75	0	0.00	38.50	5	2,098	0.24%
2018/11/06	5	39.18	3	39.03	38.85	2	2,098	0.10%
2018/11/05	3	40.35	0	0.00	39.90	3	2,094	0.14%
2018/11/02	3	40.60	5	41.16	41.00	-2	2,096	-0.10%
2018/11/01	4	41.28	0	0.00	41.30	4	2,095	0.19%
2018/10/30	1	39.35	1	39.85	39.95	0	2,176	0.00%
2018/10/29	1	40.00	1	40.25	39.95	0	2,189	0.00%
2018/10/26	0	0.00	1	41.15	40.00	-1	2,203	-0.05%
2018/10/25	3	41.07	1	40.90	40.90	2	2,219	0.09%
2018/10/24	0	0.00	1	44.50	45.40	-1	2,205	-0.05%
2018/10/19	0	0.00	2	44.05	43.90	-2	2,283	-0.09%
2018/10/18	2	44.10	2	44.90	44.00	0	2,271	0.00%
2018/10/17	2	44.30	2	44.93	44.00	0	2,263	0.00%
2018/10/15	1	43.80	2	43.65	43.55	-1	2,401	-0.04%
2018/10/12	2	42.03	5	42.24	43.95	-3	2,475	-0.12%
2018/10/11	1	43.20	0	0.00	43.05	1	2,478	0.04%
2018/10/09	2	49.00	1	50.00	47.80	1	2,458	0.04%
2018/10/05	3	47.32	0	0.00	47.75	3	2,491	0.12%
2018/10/02	2	51.40	2	51.30	51.40	0	2,458	0.00%
2018/09/20	0	0.00	1	49.25	49.00	-1	2,524	-0.04%
2018/09/19	1	50.20	0	0.00	50.20	1	2,482	0.04%
2018/09/18	0	0.00	10	48.00	48.20	-10	2,449	-0.41%
2018/09/14	0	0.00	1	48.60	48.45	-1	2,438	-0.04%
2018/09/13	1	46.85	0	0.00	46.85	1	2,424	0.04%
2018/09/12	0	0.00	5	47.58	48.00	-5	2,438	-0.21%
2018/09/11	4	47.39	0	0.00	47.30	4	2,439	0.16%
2018/09/10	3	49.75	0	0.00	48.00	3	2,440	0.12%
2018/09/07	24	50.85	2	52.80	51.30	22	2,415	0.91%
2018/09/06	2	54.70	11	54.50	53.80	-9	2,382	-0.38%
2018/09/05	1	55.00	1	55.00	55.00	0	2,333	0.00%
2018/09/04	0	0.00	1	54.90	55.30	-1	2,330	-0.04%
2018/09/03	4	55.65	1	57.30	55.20	3	2,309	0.13%
2018/08/29	0	0.00	1	58.70	58.90	-1	2,395	-0.04%
2018/08/28	2	59.40	6	58.05	59.00	-4	2,385	-0.17%
2018/08/27	3	56.10	0	0.00	55.90	3	2,326	0.13%
2018/08/20	2	56.00	0	0.00	56.00	2	2,335	0.09%
2018/08/17	0	0.00	1	58.30	57.60	-1	2,340	-0.04%
2018/08/16	1	58.60	1	58.40	58.00	0	2,365	0.00%
2018/08/15	0	0.00	1	58.40	58.10	-1	2,373	-0.04%
2018/08/14	0	0.00	1	59.00	59.00	-1	2,376	-0.04%
2018/08/09	1	59.80	1	59.90	59.60	0	2,390	0.00%
2018/08/07	25	60.34	23	60.76	60.00	2	2,353	0.08%
2018/08/06	1	57.80	2	58.05	58.80	-1	2,257	-0.04%
2018/08/03	0	0.00	3	56.80	57.10	-3	2,265	-0.13%
2018/08/02	1	57.00	1	57.80	56.50	0	2,267	0.00%
2018/08/01	2	57.90	3	57.73	57.70	-1	2,247	-0.04%
2018/07/31	5	56.80	3	57.50	57.50	2	2,207	0.09%
2018/07/30	5	56.98	5	57.70	56.50	0	2,214	0.00%
2018/07/27	3	56.03	0	0.00	56.40	3	2,182	0.14%
2018/07/25	1	54.60	1	56.00	54.50	0	2,164	0.00%
2018/07/24	0	0.00	1	55.20	55.70	-1	2,180	-0.05%
2018/07/23	0	0.00	2	56.95	55.20	-2	2,183	-0.09%
2018/07/20	0	0.00	2	54.90	55.80	-2	2,136	-0.09%
2018/07/19	4	53.88	2	53.80	53.40	2	2,080	0.10%
2018/07/18	0	0.00	1	54.00	52.60	-1	2,038	-0.05%
2018/07/17	0	0.00	2	53.00	53.10	-2	2,021	-0.10%
2018/07/16	5	53.22	0	0.00	52.90	5	2,047	0.24%
2018/07/13	1	54.20	0	0.00	54.20	1	2,049	0.05%
2018/07/12	12	52.51	0	0.00	52.50	12	2,022	0.59%
2018/07/10	2	54.25	0	0.00	54.30	2	2,046	0.10%
2018/07/05	3	54.90	3	55.43	54.90	0	2,063	0.00%
2018/07/03	3	59.50	2	60.10	59.80	1	2,073	0.05%
2018/07/02	4	60.95	3	61.77	60.00	1	2,065	0.05%
2018/06/29	11	61.79	60	61.47	61.80	-49	2,057	-2.38%
2018/06/28	52	59.85	1	59.50	59.70	51	1,968	2.59%
2018/06/26	1	58.20	0	0.00	58.20	1	1,966	0.05%
2018/06/21	1	59.80	0	0.00	59.00	1	1,976	0.05%
2018/06/19	1	61.90	0	0.00	61.30	1	2,030	0.05%
2018/06/15	1	61.50	0	0.00	61.50	1	2,026	0.05%
2018/06/08	0	0.00	10	62.20	62.10	-10	2,092	-0.48%
2018/06/07	7	63.17	0	0.00	63.10	7	2,104	0.33%
2018/06/06	0	0.00	1	62.40	62.60	-1	2,076	-0.05%
2018/06/04	10	58.90	0	0.00	58.80	10	2,014	0.50%
2018/05/29	0	0.00	1	58.60	58.20	-1	2,148	-0.05%
2018/05/28	0	0.00	1	59.00	58.50	-1	2,205	-0.05%
2018/05/25	0	0.00	2	57.85	57.70	-2	2,240	-0.09%
2018/05/23	1	57.00	0	0.00	56.50	1	2,358	0.04%
2018/05/21	0	0.00	1	57.10	56.90	-1	2,449	-0.04%
2018/05/18	2	56.20	0	0.00	55.30	2	2,413	0.08%
2018/05/16	1	56.40	0	0.00	56.40	1	2,453	0.04%
2018/05/14	2	57.15	3	57.73	57.20	-1	2,529	-0.04%
2018/05/11	1	58.60	0	0.00	58.20	1	2,537	0.04%
2018/05/10	1	60.20	2	59.70	60.80	-1	2,517	-0.04%
2018/05/08	1	58.90	0	0.00	59.20	1	2,538	0.04%
2018/05/07	2	59.55	2	58.55	59.00	0	2,566	0.00%
2018/05/04	1	57.10	13	57.18	56.70	-12	2,594	-0.46%
2018/05/03	25	59.19	10	59.47	58.00	15	2,649	0.57%
2018/04/30	1	57.30	1	59.00	60.50	0	2,767	0.00%
2018/04/26	0	0.00	2	59.50	58.60	-2	2,895	-0.07%
2018/04/24	2	57.20	3	57.80	57.80	-1	3,008	-0.03%
2018/04/23	1	61.00	0	0.00	60.80	1	3,067	0.03%
2018/04/20	0	0.00	61	61.26	61.20	-61	3,170	-1.92%
2018/04/19	1	61.20	0	0.00	61.20	1	3,246	0.03%
2018/04/17	0	0.00	42	61.57	62.00	-42	3,406	-1.23%
2018/04/16	1	61.40	0	0.00	61.20	1	3,605	0.03%
2018/04/13	0	0.00	1	61.40	61.40	-1	3,752	-0.03%
2018/04/12	1	62.20	0	0.00	62.30	1	3,812	0.03%
2018/04/11	0	0.00	2	63.10	62.10	-2	3,943	-0.05%
2018/04/10	0	0.00	30	61.40	61.30	-30	3,984	-0.75%
2018/04/09	1	61.70	0	0.00	61.40	1	4,111	0.02%
2018/04/02	0	0.00	12	64.31	64.20	-12	4,145	-0.29%
2018/03/29	1	64.00	0	0.00	64.40	1	4,165	0.02%
2018/03/27	3	63.50	0	0.00	63.30	3	4,155	0.07%
2018/03/23	0	0.00	3	61.33	64.50	-3	4,164	-0.07%
2018/03/22	2	64.15	2	64.50	63.30	0	4,141	0.00%
2018/03/21	9	66.21	6	66.25	65.80	3	4,126	0.07%
2018/03/20	9	66.90	5	66.86	66.00	4	4,143	0.10%
2018/03/19	6	69.58	7	69.47	69.00	-1	4,120	-0.02%
2018/03/16	2	69.10	3	69.93	71.40	-1	4,144	-0.02%
2018/03/15	4	68.88	1	69.50	68.80	3	4,142	0.07%
2018/03/14	3	68.87	3	68.93	69.00	0	4,215	0.00%
2018/03/13	4	69.75	5	69.70	69.90	-1	4,231	-0.02%
2018/03/12	6	68.82	1	68.90	68.30	5	4,264	0.12%
2018/03/09	3	69.97	2	70.40	69.60	1	4,326	0.02%
2018/03/08	2	70.20	1	70.60	70.00	1	4,337	0.02%
2018/03/07	2	70.70	3	70.40	70.70	-1	4,361	-0.02%
2018/03/06	4	70.43	5	69.78	70.50	-1	4,424	-0.02%
2018/03/05	3	70.77	6	70.55	70.60	-3	4,465	-0.07%
2018/03/02	2	72.60	1	72.60	72.60	1	4,465	0.02%
2018/03/01	14	73.31	12	73.45	74.00	2	4,472	0.04%
2018/02/27	36	76.35	0	0.00	75.00	36	4,433	0.81%
2018/02/26	6	76.28	20	76.96	77.00	-14	4,453	-0.31%
2018/02/23	10	74.10	0	0.00	74.20	10	4,593	0.22%
2018/02/22	3	73.63	3	74.50	74.00	0	4,790	0.00%
2018/02/21	2	73.65	61	73.21	72.80	-59	4,746	-1.24%
2018/02/12	3	74.77	1	74.50	73.30	2	4,688	0.04%
2018/02/09	12	73.98	0	0.00	74.60	12	4,675	0.26%
2018/02/08	30	76.67	1	78.20	76.70	29	4,627	0.63%
2018/02/07	2	78.05	20	78.78	78.90	-18	4,601	-0.39%
2018/02/06	10	75.60	5	76.08	74.30	5	4,559	0.11%
2018/02/02	1	80.50	0	0.00	79.90	1	4,517	0.02%
2018/01/31	2	82.10	0	0.00	82.60	2	4,510	0.04%
2018/01/30	1	82.50	1	81.20	82.70	0	4,526	0.00%
2018/01/29	1	81.10	4	81.98	80.80	-3	4,492	-0.07%
2018/01/25	1	82.00	3	81.97	82.00	-2	4,443	-0.05%
2018/01/24	0	0.00	14	82.25	82.40	-14	4,483	-0.31%
2018/01/23	3	81.03	24	81.34	81.40	-21	4,510	-0.47%
2018/01/22	1	78.60	2	79.20	79.40	-1	4,511	-0.02%
2018/01/19	3	77.50	6	77.33	77.50	-3	4,505	-0.07%
2018/01/18	7	76.40	6	76.53	75.80	1	4,455	0.02%
2018/01/17	17	78.06	9	77.57	77.90	8	4,395	0.18%
2018/01/16	8	80.81	5	80.88	80.30	3	4,293	0.07%
2018/01/15	8	79.15	13	78.97	79.00	-5	4,172	-0.12%
2018/01/12	11	76.31	3	76.40	76.40	8	4,088	0.20%
2018/01/11	13	74.54	1	74.40	74.40	12	4,021	0.30%
2018/01/10	22	74.94	10	74.22	74.00	12	3,986	0.30%
2018/01/09	20	79.56	5	79.72	79.30	15	3,779	0.40%
2018/01/08	1	85.30	1	87.30	84.00	0	3,662	0.00%
2018/01/05	7	91.71	22	90.94	88.30	-15	3,612	-0.42%
2018/01/04	0	0.00	2	87.50	88.00	-2	3,514	-0.06%
2018/01/03	3	86.70	15	86.59	87.30	-12	3,549	-0.34%
2018/01/02	1	82.80	4	80.80	82.60	-3	3,514	-0.09%