致伸 (4915)-凱基-南崁券商分點個股進出

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
79.9
漲跌
▼3.5
漲幅
-4.20%
成交量
4,410張
產業
上市電子零組件類股
722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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/11/29	1	78.60	0	0.00	78.90	1	2,208	0.05%
2024/11/20	0	0.00	20	78.40	80.00	-20	2,261	-0.88%
2024/11/11	0.1	78.80	0	0.00	78.40	0.1	2,202	0.00%
2024/11/08	20.1	78.70	0	0.00	79.00	20.1	2,191	0.92%
2024/11/07	1	77.50	0	0.00	77.90	1	2,169	0.05%
2024/11/06	2	76.85	1	77.30	77.10	1	2,170	0.05%
2024/11/01	1	80.21	0	0.00	81.10	1	2,351	0.04%
2024/10/30	1	82.00	1.4	81.35	81.00	-0.4	2,373	-0.02%
2024/10/28	1	90.10	0	0.00	88.80	1	2,451	0.04%
2024/10/21	0	0.00	0.6	93.61	94.00	-0.6	2,773	-0.02%
2024/10/17	0	92.10	0	0.00	92.50	0	2,876	0.00%
2024/10/08	0	0.00	12	88.10	90.40	-12	3,049	-0.39%
2024/10/04	2	95.10	2	91.55	90.20	0	3,069	0.00%
2024/09/30	0	0.00	1	92.30	90.60	-1	2,970	-0.03%
2024/09/25	0	0.00	1	88.00	88.90	-1	3,319	-0.03%
2024/09/20	0	0.00	8	87.70	86.70	-8	3,436	-0.23%
2024/09/13	0	0.00	1	86.00	86.70	-1	3,777	-0.03%
2024/09/11	1	86.60	1	88.50	85.80	0	3,935	0.00%
2024/08/28	1	89.80	0	0.00	88.90	1	4,697	0.02%
2024/08/22	0	87.00	0	0.00	87.10	0	4,959	0.00%
2024/08/20	1	86.10	1	86.30	86.20	0	4,980	0.00%
2024/08/19	1	86.00	0	0.00	86.10	1	5,086	0.02%
2024/08/16	0	86.00	0	0.00	85.50	0	5,187	0.00%
2024/08/12	1	85.50	1	84.90	85.00	0	5,471	0.00%
2024/08/08	0	83.00	0	0.00	83.00	0	5,534	0.00%
2024/08/06	1	79.00	0	0.00	82.00	1	5,569	0.02%
2024/08/05	6.1	83.59	5	82.78	84.00	1.1	5,528	0.02%
2024/08/01	1	90.30	1	89.60	90.10	0	5,533	0.00%
2024/07/31	2	89.70	2	90.50	91.50	0	5,559	0.00%
2024/07/29	1.1	90.77	1	89.50	89.30	0.1	5,625	0.00%
2024/07/26	1	88.99	0	0.00	91.00	1	5,912	0.02%
2024/07/19	0.1	91.30	0	0.00	90.00	0.1	5,790	0.00%
2024/07/17	0.1	92.40	0	0.00	92.90	0.1	5,828	0.00%
2024/07/16	0.1	90.60	0	0.00	90.50	0.1	5,802	0.00%
2024/07/15	0.1	89.30	0	0.00	90.50	0.1	5,845	0.00%
2024/07/12	0	0.00	1	90.20	90.10	-1	5,885	-0.02%
2024/07/11	0.1	90.00	0	0.00	89.70	0.1	5,885	0.00%
2024/07/09	1	89.00	0	0.00	89.40	1	5,976	0.02%
2024/07/08	0.4	88.96	0	0.00	88.70	0.4	5,953	0.01%
2024/07/05	2.1	90.91	0	0.00	90.00	2.1	5,987	0.03%
2024/07/04	1.1	89.18	1	89.80	89.80	0.1	5,978	0.00%
2024/07/03	5	87.90	2	88.00	85.90	3	5,915	0.05%
2024/07/02	0	93.60	0	0.00	92.90	0	5,634	0.00%
2024/07/01	1	92.50	1	92.00	92.30	0	5,630	0.00%
2024/06/28	0	94.70	0	0.00	94.20	0	5,597	0.00%
2024/06/27	1	95.00	0	0.00	95.20	1	5,572	0.02%
2024/06/26	1	96.03	0	0.00	96.00	1	5,791	0.02%
2024/06/25	0	95.80	0	0.00	95.90	0	6,016	0.00%
2024/06/24	0	96.60	1	96.10	96.10	-1	6,132	-0.02%
2024/06/21	3	95.41	2	95.65	96.00	1	6,165	0.02%
2024/06/20	22	95.57	1	95.50	95.40	21	6,152	0.34%
2024/06/19	2	113.00	0	0.00	110.00	2	5,999	0.03%
2024/06/18	1	115.00	1	112.50	114.00	0	6,064	0.00%
2024/06/14	2	109.00	2	110.75	110.00	0	6,366	0.00%
2024/06/13	1	111.00	1	111.50	110.50	0	6,398	0.00%
2024/06/06	2	109.25	3	109.17	108.00	-1	6,393	-0.02%
2024/06/05	4	110.50	3	110.83	110.00	1	6,321	0.02%
2024/06/04	1	107.50	1	107.00	107.00	0	6,316	0.00%
2024/06/03	1	101.00	2	103.25	104.00	-1	6,252	-0.02%
2024/05/31	5	102.70	3	104.33	101.00	2	6,226	0.03%
2024/05/30	1	99.10	2	98.55	99.30	-1	6,117	-0.02%
2024/05/29	1	96.70	0	0.00	96.80	1	6,139	0.02%
2024/05/24	0	0.00	1	93.00	94.90	-1	6,259	-0.02%
2024/05/22	0	0.00	1	95.50	96.40	-1	6,265	-0.02%
2024/05/21	0	0.00	2	94.80	93.70	-2	6,315	-0.03%
2024/05/20	1	92.90	0	0.00	93.50	1	6,270	0.02%
2024/05/17	1	92.70	0	0.00	92.50	1	6,193	0.02%
2024/05/16	0	0.00	2	95.20	95.20	-2	6,186	-0.03%
2024/05/15	1	93.90	0	0.00	93.60	1	6,167	0.02%
2024/05/14	1	93.90	0	0.00	95.90	1	6,226	0.02%
2024/05/10	3	94.87	0	0.00	94.90	3	6,168	0.05%
2024/05/09	4	96.98	1	96.30	96.00	3	6,135	0.05%
2024/05/08	1	99.50	1	98.80	99.20	0	6,069	0.00%
2024/05/06	2	95.90	0	0.00	96.20	2	5,933	0.03%
2024/04/30	1	94.80	0	0.00	97.00	1	5,565	0.02%
2024/04/29	0	0.00	1	88.90	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	1	87.40	87.40	-1	5,220	-0.02%
2024/04/25	4	86.10	0	0.00	85.50	4	5,202	0.08%
2024/04/23	1	86.40	1	87.20	88.00	0	5,167	0.00%
2024/04/22	3	85.63	0	0.00	85.80	3	5,116	0.06%
2024/04/19	2	84.80	0	0.00	85.40	2	5,068	0.04%
2024/04/16	0	0.00	1	84.60	84.70	-1	4,932	-0.02%
2024/04/11	1	85.10	4	85.83	86.80	-3	4,916	-0.06%
2024/04/02	0	0.00	1	83.00	82.70	-1	4,986	-0.02%
2024/04/01	1	83.10	0	0.00	82.70	1	5,017	0.02%
2024/03/29	1	86.10	0	0.00	83.70	1	4,986	0.02%
2024/03/28	1	85.30	0	0.00	85.80	1	4,785	0.02%
2024/03/21	2	85.65	8	85.43	86.70	-6	4,831	-0.12%
2024/03/20	3	87.90	2	88.00	85.50	1	4,867	0.02%
2024/03/19	0	0.00	5	84.78	85.00	-5	4,775	-0.10%
2024/03/15	1	78.70	0	0.00	78.70	1	4,653	0.02%
2024/03/13	0	0.00	3	79.47	78.70	-3	4,524	-0.07%
2024/03/08	6	73.58	2	73.75	73.30	4	4,365	0.09%
2024/03/07	0	0.00	2	76.00	75.80	-2	4,238	-0.05%
2024/03/06	1	75.70	3	76.00	76.90	-2	4,203	-0.05%
2024/03/04	0	0.00	15	75.20	75.70	-15	4,155	-0.36%
2024/03/01	0	0.00	6	73.57	73.10	-6	4,067	-0.15%
2024/02/27	0	0.00	5	71.30	72.00	-5	3,969	-0.13%
2024/02/26	1	71.40	0	0.00	72.00	1	3,924	0.03%
2024/02/23	2	72.20	0	0.00	72.40	2	3,887	0.05%
2024/02/22	0	0.00	2	71.10	71.20	-2	3,832	-0.05%
2024/02/21	1	68.90	0	0.00	68.90	1	3,686	0.03%
2024/02/16	0	0.00	1	69.00	68.30	-1	3,645	-0.03%
2024/02/15	0	0.00	2	67.90	68.50	-2	3,661	-0.05%
2024/01/22	1	65.20	0	0.00	64.80	1	4,254	0.02%
2024/01/18	1	64.30	0	0.00	64.80	1	4,279	0.02%
2024/01/17	0	0.00	1	65.50	65.30	-1	4,274	-0.02%
2024/01/11	1	65.00	0	0.00	65.00	1	4,394	0.02%
2024/01/10	0	0.00	3	65.60	65.60	-3	4,427	-0.07%
2024/01/08	3	64.57	0	0.00	65.50	3	4,407	0.07%
2024/01/04	0	0.00	2	66.55	67.20	-2	4,322	-0.05%
2024/01/03	2	67.85	2	67.20	67.20	0	4,297	0.00%
2024/01/02	1	68.00	1	67.50	67.50	0	4,282	0.00%
2023/12/29	0	0.00	1	67.20	67.70	-1	4,260	-0.02%
2023/12/28	0	0.00	1	66.90	67.10	-1	4,221	-0.02%
2023/12/27	2	65.70	1	66.10	66.40	1	4,208	0.02%
2023/12/26	1	65.70	0	0.00	66.10	1	4,168	0.02%
2023/12/25	1	66.10	0	0.00	66.00	1	4,151	0.02%
2023/12/21	2	66.00	0	0.00	66.20	2	4,084	0.05%
2023/12/20	2	66.70	1	67.10	67.10	1	4,009	0.02%
2023/12/19	3	66.63	0	0.00	65.90	3	3,879	0.08%
2023/12/18	1	67.10	2	67.20	66.60	-1	3,773	-0.03%
2023/12/15	1	66.60	0	0.00	66.20	1	3,702	0.03%
2023/12/14	0	0.00	2	65.60	66.80	-2	3,588	-0.06%
2023/12/12	8	64.05	0	0.00	64.20	8	3,520	0.23%
2023/12/08	1	64.00	0	0.00	63.80	1	3,727	0.03%
2023/12/06	1	64.00	1	63.90	63.90	0	4,072	0.00%
2023/12/05	0	0.00	1	64.80	64.70	-1	4,088	-0.02%
2023/12/04	2	65.00	0	0.00	64.80	2	4,222	0.05%
2023/12/01	0	0.00	1	65.00	65.20	-1	4,303	-0.02%
2023/11/30	0	0.00	1	65.00	64.50	-1	4,396	-0.02%
2023/11/28	1	65.10	0	0.00	65.10	1	4,353	0.02%
2023/11/14	1	63.70	0	0.00	63.70	1	4,358	0.02%
2023/11/09	1	63.80	1	63.70	64.00	0	4,355	0.00%
2023/11/08	1	63.90	1	64.40	64.30	0	4,333	0.00%
2023/11/07	3	63.37	0	0.00	63.40	3	4,293	0.07%
2023/11/06	1	64.50	0	0.00	64.60	1	4,229	0.02%
2023/11/02	3	62.87	1	62.50	63.10	2	4,161	0.05%
2023/11/01	3	63.87	1	62.40	62.40	2	4,091	0.05%
2023/10/31	0	0.00	1	70.00	69.00	-1	3,844	-0.03%
2023/10/30	0	0.00	1	69.00	70.00	-1	3,906	-0.03%
2023/10/25	2	71.55	0	0.00	70.70	2	4,103	0.05%
2023/10/20	1	68.00	0	0.00	68.80	1	4,015	0.02%
2023/10/04	1	69.30	1	69.40	69.30	0	4,164	0.00%
2023/10/03	2	69.50	0	0.00	69.50	2	4,146	0.05%
2023/10/02	0	0.00	6	69.68	69.10	-6	4,167	-0.14%
2023/09/28	5	69.60	0	0.00	69.20	5	4,223	0.12%
2023/09/27	1	69.00	0	0.00	69.40	1	4,276	0.02%
2023/09/22	0	0.00	1	69.70	70.30	-1	4,495	-0.02%
2023/09/20	1	72.30	0	0.00	70.90	1	4,615	0.02%
2023/09/18	0	0.00	1	72.60	72.30	-1	4,483	-0.02%
2023/09/15	1	72.90	6	71.83	71.90	-5	4,428	-0.11%
2023/09/13	2	71.85	11	71.37	71.70	-9	4,260	-0.21%
2023/09/12	5	70.40	2	71.20	70.40	3	4,110	0.07%
2023/09/11	0	0.00	7	68.04	67.90	-7	3,817	-0.18%
2023/09/06	0	0.00	2	67.70	68.00	-2	3,658	-0.05%
2023/09/05	0	0.00	2	67.75	67.80	-2	3,589	-0.06%
2023/09/01	1	65.40	4	65.40	65.90	-3	3,514	-0.09%
2023/08/29	0	0.00	2	65.00	65.40	-2	3,574	-0.06%
2023/08/25	1	65.00	0	0.00	65.20	1	3,587	0.03%
2023/08/22	1	63.90	0	0.00	63.90	1	3,721	0.03%
2023/08/21	1	63.80	0	0.00	64.10	1	3,866	0.03%
2023/08/16	0	0.00	10	63.50	64.50	-10	3,929	-0.25%
2023/08/14	3	61.93	0	0.00	61.90	3	3,906	0.08%
2023/08/11	1	63.00	0	0.00	62.80	1	3,924	0.03%
2023/08/10	1	63.40	0	0.00	63.30	1	3,934	0.03%
2023/08/08	11	63.53	0	0.00	63.60	11	3,916	0.28%
2023/08/07	0	0.00	10	65.00	64.60	-10	3,912	-0.26%
2023/08/04	2	63.00	0	0.00	63.30	2	3,897	0.05%
2023/08/02	7	64.20	0	0.00	64.00	7	3,880	0.18%
2023/07/31	5	64.50	0	0.00	64.50	5	3,913	0.13%
2023/07/27	1	64.40	0	0.00	64.40	1	3,885	0.03%
2023/07/25	3	64.23	3	64.10	64.70	0	3,848	0.00%
2023/07/21	0	0.00	11	64.77	64.40	-11	3,803	-0.29%
2023/07/19	1	64.10	3.1	63.33	62.90	-2.1	3,724	-0.06%
2023/07/18	0	0.00	2	64.10	64.60	-2	3,711	-0.05%
2023/07/17	2	63.75	0	0.00	64.10	2	3,697	0.05%
2023/07/12	0.1	62.40	0.1	62.60	62.90	0	3,709	0.00%
2023/07/11	0	0.00	1	61.90	62.00	-1	3,679	-0.03%
2023/07/10	2	60.50	0	0.00	60.50	2	3,681	0.05%
2023/07/07	1	61.10	0	0.00	60.60	1	3,693	0.03%
2023/07/06	1	61.40	0	0.00	61.70	1	3,673	0.03%
2023/07/05	0	0.00	8	62.75	63.00	-8	3,596	-0.22%
2023/07/04	17	61.94	0	0.00	61.40	17	3,530	0.48%
2023/07/03	9	65.96	5	66.08	65.90	4	3,373	0.12%
2023/06/30	1.1	65.99	2	65.95	65.80	-0.9	3,307	-0.03%
2023/06/29	1	67.50	0	0.00	65.80	1	3,259	0.03%
2023/06/28	0	0.00	10	65.80	65.50	-10	3,103	-0.32%
2023/06/21	3	65.50	0	0.00	65.90	3	3,081	0.10%
2023/06/16	0	0.00	1	65.90	65.70	-1	3,124	-0.03%
2023/06/13	0	0.00	2	66.00	66.30	-2	3,252	-0.06%
2023/06/09	0	0.00	1	65.20	65.40	-1	3,219	-0.03%
2023/06/08	0	0.00	1	65.20	64.90	-1	3,243	-0.03%
2023/06/05	0	0.00	7	64.97	65.40	-7	3,279	-0.21%
2023/06/02	1	64.50	0	0.00	64.50	1	3,338	0.03%
2023/06/01	4	64.40	5	64.70	64.70	-1	3,416	-0.03%
2023/05/29	0	0.00	2	64.10	64.40	-2	3,896	-0.05%
2023/05/26	2	64.65	0	0.00	64.10	2	3,999	0.05%
2023/05/25	2	64.45	1	64.70	64.60	1	3,927	0.03%
2023/05/24	10	62.60	2	62.40	62.70	8	3,816	0.21%
2023/05/23	0	0.00	4	63.40	63.40	-4	3,802	-0.11%
2023/05/19	3	62.60	0	0.00	62.70	3	3,766	0.08%
2023/05/16	3	62.30	10	62.04	62.50	-7	3,798	-0.18%
2023/05/12	0	0.00	1	61.90	61.80	-1	3,888	-0.03%
2023/05/11	11	61.48	0	0.00	60.80	11	3,938	0.28%
2023/05/09	0	0.00	55	61.79	61.70	-55	3,953	-1.39%
2023/05/08	53	61.41	0	0.00	61.60	53	3,971	1.33%
2023/05/05	0	0.00	62	62.78	62.50	-62	4,006	-1.55%
2023/05/03	0	0.00	12	61.83	62.50	-12	4,012	-0.30%
2023/05/02	0.4	60.52	0	0.00	60.60	0.4	3,946	0.01%
2023/04/28	0.4	60.10	3	60.00	60.00	-2.6	3,983	-0.07%
2023/04/27	0.2	59.80	0	0.00	59.70	0.2	3,982	0.01%
2023/04/26	1	58.40	0	0.00	58.80	1	3,982	0.03%
2023/04/25	2	59.20	0	0.00	58.90	2	3,991	0.05%
2023/04/21	11	60.06	0	0.00	59.80	11	3,965	0.28%
2023/04/19	63	61.89	10	62.00	61.40	53	3,951	1.34%
2023/04/18	0	0.00	1	61.90	61.40	-1	3,944	-0.03%
2023/04/17	0	0.00	30	61.39	61.60	-30	3,932	-0.76%
2023/04/13	0	0.00	1	61.30	61.00	-1	3,865	-0.03%
2023/04/12	13	61.10	0	0.00	61.10	13	3,848	0.34%
2023/04/11	1	60.50	0	0.00	60.70	1	3,841	0.03%
2023/03/31	6	60.82	0	0.00	60.40	6	3,827	0.16%
2023/03/30	2	60.80	0	0.00	61.10	2	3,831	0.05%
2023/03/29	6	60.55	0	0.00	60.80	6	3,865	0.16%
2023/03/28	3	60.27	0	0.00	60.30	3	3,947	0.08%
2023/03/27	5	61.62	0	0.00	61.30	5	3,941	0.13%
2023/03/24	5	61.42	0	0.00	61.20	5	3,943	0.13%
2023/03/23	1	61.20	0	0.00	61.50	1	3,967	0.03%
2023/03/22	0	0.00	2	60.70	61.00	-2	3,959	-0.05%
2023/03/21	0.1	60.51	3	60.70	60.80	-2.9	4,037	-0.07%
2023/03/20	0.1	60.30	2	60.10	60.20	-1.9	4,076	-0.05%
2023/03/17	2.1	59.37	0	0.00	59.50	2.1	4,114	0.05%
2023/03/16	1	59.60	0	0.00	59.30	1	4,099	0.02%
2023/03/15	0	0.00	2	61.00	60.70	-2	4,078	-0.05%
2023/03/13	10.1	61.40	10	61.80	61.80	0.1	4,171	0.00%
2023/03/10	10.1	61.70	3	61.77	61.60	7.1	4,244	0.17%
2023/03/09	8	62.41	4	62.38	62.30	4	4,331	0.09%
2023/03/08	0	0.00	2	62.60	62.80	-2	4,351	-0.05%
2023/03/06	1	63.20	4	62.50	62.40	-3	4,434	-0.07%
2023/03/03	2	62.30	1	62.50	62.00	1	4,488	0.02%
2023/03/02	8.1	61.75	3	62.73	62.70	5.1	4,582	0.11%
2023/03/01	1.1	60.90	1	60.50	61.00	0.1	4,677	0.00%
2023/02/24	0.1	60.00	20	60.00	59.70	-19.9	4,599	-0.43%
2023/02/22	11	58.28	0	0.00	58.10	11	4,701	0.23%
2023/02/21	0.1	59.40	0	0.00	59.00	0.1	4,795	0.00%
2023/02/16	2	58.65	0	0.00	58.50	2	5,127	0.04%
2023/02/10	1	58.50	2	59.60	58.10	-1	5,676	-0.02%
2023/02/09	3	58.93	0	0.00	59.30	3	5,673	0.05%
2023/02/07	1	57.90	3	57.90	58.60	-2	5,831	-0.03%
2023/02/06	13	58.71	0	0.00	58.70	13	5,979	0.22%
2023/02/03	3	59.30	1	59.30	59.70	2	6,177	0.03%
2023/02/01	0	0.00	3	58.30	58.50	-3	6,371	-0.05%
2023/01/31	0	0.00	1	58.20	57.50	-1	6,330	-0.02%
2023/01/30	3	57.30	1	57.20	57.00	2	6,281	0.03%
2023/01/16	1	56.20	2	56.40	56.40	-1	6,323	-0.02%
2023/01/13	1	56.60	0	0.00	56.40	1	6,329	0.02%
2023/01/10	1	57.00	0	0.00	57.00	1	6,435	0.02%
2023/01/06	0	0.00	2	56.75	57.00	-2	6,442	-0.03%
2022/12/30	1	55.50	0	0.00	55.50	1	6,521	0.02%
2022/12/23	2	54.50	0	0.00	55.10	2	6,882	0.03%
2022/12/22	1	55.60	10	55.60	55.60	-9	6,896	-0.13%
2022/12/21	0	0.00	1	55.90	55.90	-1	6,928	-0.01%
2022/12/20	2	55.60	0	0.00	55.20	2	6,955	0.03%
2022/12/19	0	0.00	1	57.30	57.60	-1	6,889	-0.01%
2022/12/13	0	0.00	2	57.70	57.40	-2	6,803	-0.03%
2022/12/09	2	57.80	0	0.00	57.80	2	6,669	0.03%
2022/12/07	0	0.00	2	56.90	57.20	-2	6,615	-0.03%
2022/12/06	1	57.30	3	57.53	57.20	-2	6,594	-0.03%
2022/12/05	1	58.00	0	0.00	57.80	1	6,615	0.02%
2022/12/02	1	58.40	2	58.40	58.30	-1	6,686	-0.01%
2022/12/01	1	57.80	2	58.30	58.00	-1	6,595	-0.02%
2022/11/30	2	57.30	0	0.00	57.70	2	6,517	0.03%
2022/11/29	2	56.50	6	56.43	56.70	-4	6,446	-0.06%
2022/11/28	1	57.50	0	0.00	57.40	1	6,312	0.02%
2022/11/25	0	0.00	5	58.56	57.80	-5	6,251	-0.08%
2022/11/24	5	57.82	6	57.43	58.20	-1	6,154	-0.02%
2022/11/23	4	58.30	6	58.42	58.20	-2	5,985	-0.03%
2022/11/22	0	0.00	1	57.10	56.70	-1	5,716	-0.02%
2022/11/21	2	56.40	1	56.10	56.20	1	5,601	0.02%
2022/11/18	12	56.52	4	55.80	55.50	8	5,542	0.14%
2022/11/17	1.4	56.08	3	56.50	56.90	-1.6	5,371	-0.03%
2022/11/16	10	55.57	3	55.73	55.70	7	5,318	0.13%
2022/11/15	6	55.32	11	56.01	55.80	-5	5,260	-0.10%
2022/11/14	7	55.33	2	55.55	55.60	5	5,186	0.10%
2022/11/11	3	53.93	53	53.94	54.50	-50	5,120	-0.98%
2022/11/10	3	53.07	3	53.27	53.00	0	4,940	0.00%
2022/11/08	1	54.90	0	0.00	53.90	1	4,775	0.02%
2022/11/07	4	54.75	0	0.00	55.10	4	4,676	0.09%
2022/11/04	1	54.10	0	0.00	54.00	1	4,657	0.02%
2022/11/03	10	54.80	2	55.10	54.90	8	4,634	0.17%
2022/11/02	6	54.28	1	54.50	54.50	5	4,583	0.11%
2022/11/01	3	53.60	0	0.00	53.20	3	4,436	0.07%
2022/10/31	1.2	54.67	0	0.00	54.10	1.2	4,267	0.03%
2022/10/25	2	55.65	0	0.00	54.70	2	4,335	0.05%
2022/10/24	1	58.00	0	0.00	57.50	1	4,658	0.02%
2022/10/20	3.1	56.84	3	56.90	57.20	0.1	5,012	0.00%
2022/10/19	2	59.25	0	0.00	59.00	2	5,105	0.04%
2022/10/17	1	60.90	1	60.30	61.30	0	5,553	0.00%
2022/10/13	6	59.68	111	59.86	59.90	-105	5,887	-1.78%	大賣/鉅額交易
2022/10/07	1	63.90	0	0.00	63.60	1	6,313	0.02%
2022/10/05	0	0.00	2	61.85	61.90	-2	6,273	-0.03%
2022/10/03	2	60.40	0	0.00	60.90	2	6,164	0.03%
2022/09/30	1	62.80	0	0.00	63.80	1	6,145	0.02%
2022/09/28	2	65.40	0	0.00	64.20	2	6,213	0.03%
2022/09/27	3	64.73	0	0.00	65.20	3	6,202	0.05%
2022/09/26	0	0.00	1	62.90	61.90	-1	6,185	-0.02%
2022/09/23	3	64.07	0	0.00	63.40	3	6,295	0.05%
2022/09/22	1	65.80	1	65.80	66.50	0	6,352	0.00%
2022/09/20	0	0.00	1	66.60	67.00	-1	6,752	-0.01%
2022/09/19	1	66.20	0	0.00	65.90	1	6,802	0.01%
2022/09/15	51	66.78	0	0.00	66.70	51	6,969	0.73%
2022/09/12	1	69.40	1	69.70	69.70	0	7,223	0.00%
2022/09/08	5	68.72	3	68.83	68.80	2	7,282	0.03%
2022/09/07	0	0.00	2	67.05	66.90	-2	7,243	-0.03%
2022/09/06	1	65.40	0	0.00	66.50	1	7,278	0.01%
2022/09/05	20	66.60	0	0.00	66.60	20	7,353	0.27%
2022/09/02	0	0.00	1	67.10	66.60	-1	7,388	-0.01%
2022/09/01	4	66.60	0	0.00	66.60	4	7,471	0.05%
2022/08/31	3	66.90	0	0.00	67.10	3	7,540	0.04%
2022/08/29	15	65.47	0	0.00	65.80	15	7,629	0.20%
2022/08/25	1	66.80	0	0.00	66.80	1	7,774	0.01%
2022/08/23	21	66.63	0	0.00	66.70	21	7,850	0.27%
2022/08/18	0	0.00	1	68.70	69.40	-1	8,013	-0.01%
2022/08/17	0	0.00	2	67.50	67.20	-2	8,182	-0.02%
2022/08/16	2	69.40	1	68.40	68.60	1	8,279	0.01%
2022/08/15	1	69.00	1	69.30	69.10	0	8,491	0.00%
2022/08/12	1	69.60	120	69.18	69.00	-119	8,705	-1.37%	大賣/鉅額交易
2022/08/11	1	71.00	2	70.55	70.20	-1	8,748	-0.01%
2022/08/09	0	0.00	5	70.66	69.70	-5	8,617	-0.06%
2022/08/08	1	69.60	0	0.00	70.00	1	8,597	0.01%
2022/08/05	10	69.60	0	0.00	69.70	10	8,563	0.12%
2022/08/04	2	68.00	13	68.35	69.00	-11	8,518	-0.13%
2022/08/03	23	69.21	52	68.99	68.60	-29	8,453	-0.34%
2022/08/02	8	69.84	1	70.50	70.10	7	8,399	0.08%
2022/08/01	1	70.70	1	71.60	71.00	0	8,329	0.00%
2022/07/29	4	69.52	3	69.70	69.80	1	8,187	0.01%
2022/07/28	200	68.72	0	0.00	68.50	200	7,925	2.52%	大買/鉅額交易
2022/07/26	1	66.50	1	64.60	64.90	0	7,867	0.00%
2022/07/25	1	68.70	3	67.40	67.30	-2	7,869	-0.03%
2022/07/22	1	65.00	5	66.92	66.90	-4	7,719	-0.05%
2022/07/20	6	65.57	0	0.00	64.20	6	7,507	0.08%
2022/07/19	0	0.00	1	64.80	65.40	-1	7,307	-0.01%
2022/07/18	1	62.50	0	0.00	62.50	1	7,032	0.01%
2022/07/14	0	0.00	2	59.95	60.50	-2	7,210	-0.03%
2022/07/11	1	61.00	1	60.50	60.50	0	7,311	0.00%
2022/07/05	0	0.00	151	58.85	59.10	-151	7,519	-2.01%	大賣/鉅額交易
2022/07/04	5	59.20	6	59.58	59.50	-1	7,515	-0.01%
2022/07/01	21	60.21	1	60.30	60.30	20	7,626	0.26%
2022/06/30	29	62.54	0	0.00	61.80	29	7,740	0.37%
2022/06/29	51	62.99	0	0.00	62.90	51	7,647	0.67%
2022/06/28	51	61.23	1	61.00	61.40	50	7,381	0.68%
2022/06/27	0.3	59.10	0	0.00	59.00	0.3	7,233	0.00%
2022/06/22	2	59.35	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	1	62.80	62.40	-1	6,851	-0.01%
2022/06/20	0	0.00	10	60.70	60.20	-10	6,741	-0.15%
2022/06/17	8	62.69	8	62.31	62.90	0	6,645	0.00%
2022/06/16	1	64.70	3	62.73	62.40	-2	6,508	-0.03%
2022/06/15	1	63.90	0	0.00	63.90	1	6,403	0.02%
2022/06/14	1	63.90	2	63.35	63.20	-1	6,341	-0.02%
2022/06/09	2	63.35	3	63.20	63.10	-1	6,073	-0.02%
2022/06/08	1	62.80	0	0.00	63.10	1	5,989	0.02%
2022/06/01	0	0.00	2	61.50	62.00	-2	5,680	-0.04%
2022/05/26	2	61.95	1	60.80	61.00	1	5,480	0.02%
2022/05/25	2	60.80	12	61.49	60.60	-10	5,322	-0.19%
2022/05/23	0	0.00	4	59.98	60.00	-4	4,944	-0.08%
2022/05/20	11	58.60	10	58.92	59.30	1	4,734	0.02%
2022/05/19	0	0.00	1	57.60	57.90	-1	4,500	-0.02%
2022/05/09	1	56.00	2	55.50	55.40	-1	4,452	-0.02%
2022/05/06	1	57.50	0	0.00	57.50	1	4,419	0.02%
2022/05/05	0	0.00	1	58.60	58.70	-1	4,418	-0.02%
2022/05/04	1	58.30	1	57.90	57.60	0	4,313	0.00%
2022/05/03	3	57.90	2	58.10	58.10	1	4,264	0.02%
2022/04/29	2	56.30	2	56.20	55.90	0	4,076	0.00%
2022/04/27	2	55.35	0	0.00	56.10	2	3,904	0.05%
2022/04/26	0	0.00	6	57.22	57.90	-6	3,839	-0.16%
2022/04/25	1	56.00	3	56.17	56.50	-2	3,770	-0.05%
2022/04/22	4	57.60	15	58.15	57.90	-11	3,714	-0.30%
2022/04/21	0	0.00	10	57.80	58.00	-10	3,677	-0.27%
2022/04/20	1	56.30	37	56.22	56.40	-36	3,549	-1.01%
2022/04/18	0	0.00	3	54.80	54.80	-3	3,509	-0.09%
2022/04/15	0	0.00	1	55.60	55.60	-1	3,474	-0.03%
2022/04/14	9	55.58	6	55.90	55.30	3	3,450	0.09%
2022/04/13	3	54.00	3	54.50	54.20	0	3,216	0.00%
2022/04/12	4	53.20	3	53.07	53.40	1	3,224	0.03%
2022/04/11	3	52.73	0	0.00	51.90	3	3,348	0.09%
2022/04/08	2	53.45	0	0.00	53.90	2	3,345	0.06%
2022/04/07	3	54.07	0	0.00	53.60	3	3,348	0.09%
2022/04/06	3	53.80	7	54.53	55.30	-4	3,239	-0.12%
2022/03/28	2	51.65	0	0.00	51.70	2	4,668	0.04%
2022/03/25	1	52.00	0	0.00	52.10	1	4,722	0.02%
2022/03/18	0	0.00	1	51.80	52.00	-1	4,896	-0.02%
2022/03/16	0	0.00	1	51.20	51.20	-1	4,927	-0.02%
2022/03/15	1	51.00	0	0.00	51.10	1	4,973	0.02%
2022/03/10	0	0.00	1	51.90	51.90	-1	5,154	-0.02%
2022/03/08	2	50.50	0	0.00	50.00	2	5,240	0.04%
2022/03/07	1	51.50	0	0.00	51.20	1	5,532	0.02%
2022/03/04	1	52.20	0	0.00	52.10	1	5,588	0.02%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/02/25	0	0.00	2	52.00	52.30	-2	5,733	-0.03%
2022/02/24	6	52.08	0	0.00	51.90	6	5,792	0.10%
2022/02/22	0	0.00	1	53.60	53.60	-1	5,971	-0.02%
2022/02/18	1	54.80	0	0.00	54.70	1	6,706	0.01%
2022/02/16	0	0.00	1	54.30	53.90	-1	6,954	-0.01%
2022/02/14	1	52.40	0	0.00	52.40	1	6,947	0.01%
2022/01/25	3	52.90	0	0.00	52.90	3	6,996	0.04%
2022/01/24	2	52.85	0	0.00	54.50	2	7,022	0.03%
2022/01/21	7	53.97	1	54.40	54.70	6	7,177	0.08%
2022/01/20	1	54.70	0	0.00	55.20	1	7,121	0.01%
2022/01/14	10	54.35	0	0.00	54.30	10	7,032	0.14%
2022/01/13	5	56.20	0	0.00	55.80	5	6,992	0.07%
2022/01/11	1	54.30	0	0.00	54.20	1	6,829	0.01%
2022/01/10	0	0.00	1	55.50	55.60	-1	6,776	-0.01%
2022/01/07	7	55.66	0	0.00	55.00	7	6,737	0.10%
2022/01/06	12	56.62	0	0.00	56.50	12	6,650	0.18%
2022/01/05	0	0.00	2	58.10	57.30	-2	6,606	-0.03%
2022/01/04	3	58.10	3	57.97	57.70	0	6,496	0.00%
2022/01/03	1	56.00	0	0.00	56.00	1	6,300	0.02%
2021/12/29	0	0.00	8	56.89	57.00	-8	6,182	-0.13%
2021/12/28	7	58.03	0	0.00	57.20	7	6,122	0.11%
2021/12/27	0	0.00	1	57.30	57.70	-1	5,954	-0.02%
2021/12/24	4	57.33	1	58.00	56.90	3	5,831	0.05%
2021/12/23	32	59.74	25	58.73	58.40	7	5,626	0.12%
2021/12/22	2	58.00	8	57.20	58.00	-6	4,911	-0.12%
2021/12/21	1	54.80	1	55.10	54.80	0	4,452	0.00%
2021/12/20	1	54.90	0	0.00	54.70	1	4,387	0.02%
2021/12/14	3	52.33	2	52.10	51.90	1	4,246	0.02%
2021/12/13	1	53.90	0	0.00	53.40	1	4,192	0.02%
2021/12/09	2	53.95	3	54.13	53.60	-1	4,164	-0.02%
2021/12/08	9	54.84	0	0.00	54.80	9	4,123	0.22%
2021/12/07	2	54.40	2	53.90	54.40	0	4,049	0.00%
2021/12/02	4	53.78	0	0.00	53.60	4	3,890	0.10%
2021/12/01	2	55.15	2	54.70	55.10	0	3,798	0.00%
2021/11/25	0	0.00	0.3	54.50	53.60	-0.3	3,262	-0.01%
2021/11/23	2	53.70	0	0.00	53.70	2	3,138	0.06%
2021/11/22	0	0.00	1	55.20	55.10	-1	3,042	-0.03%
2021/11/19	6	55.92	1	55.80	55.50	5	2,957	0.17%
2021/11/18	3	58.33	6	57.70	57.30	-3	2,801	-0.11%
2021/11/17	7	56.16	7	55.70	56.10	0	2,335	0.00%
2021/11/16	3	53.23	3	53.53	53.60	0	2,031	0.00%
2021/11/15	3	53.37	3	51.37	53.50	0	1,902	0.00%
2021/11/11	3	50.40	0	0.00	50.10	3	1,772	0.17%
2021/11/09	5.1	49.96	0	0.00	49.70	5.1	1,743	0.29%
2021/11/08	2	50.00	0	0.00	50.00	2	1,708	0.12%
2021/11/05	1	49.85	1	49.95	50.00	0	1,711	0.00%
2021/11/03	0	0.00	1	50.30	50.30	-1	1,778	-0.06%
2021/11/02	1	50.90	0	0.00	50.40	1	1,821	0.05%
2021/11/01	4	51.78	0	0.00	51.90	4	1,836	0.22%
2021/10/29	2	52.60	0	0.00	51.50	2	1,822	0.11%
2021/10/28	1	50.80	0	0.00	50.80	1	1,693	0.06%
2021/10/27	1	51.00	0	0.00	51.00	1	1,764	0.06%
2021/10/26	1	51.80	0	0.00	51.70	1	1,927	0.05%
2021/10/21	1	50.90	5	51.50	51.20	-4	2,443	-0.16%
2021/10/01	1	50.10	0	0.00	49.85	1	2,756	0.04%
2021/09/24	2	51.50	0	0.00	51.50	2	2,814	0.07%
2021/09/22	0	50.50	0	0.00	50.70	0	2,900	0.00%
2021/09/14	0	50.60	0	0.00	50.50	0	3,010	0.00%
2021/09/10	0.2	51.70	0	0.00	51.50	0.2	3,029	0.01%
2021/08/19	5	48.90	0	0.00	49.00	5	3,068	0.16%
2021/08/17	0	0.00	10	49.10	49.05	-10	3,072	-0.33%
2021/08/09	2	54.45	0	0.00	53.40	2	3,103	0.06%
2021/08/06	1	59.20	0	0.00	59.20	1	3,071	0.03%
2021/08/04	0	0.00	4	59.65	59.60	-4	3,035	-0.13%
2021/08/03	4	59.20	3	59.00	59.10	1	3,032	0.03%
2021/08/02	2	60.60	4	60.38	60.50	-2	2,965	-0.07%
2021/07/30	2	62.55	4	61.80	61.50	-2	2,886	-0.07%
2021/07/29	9	61.74	2	60.95	60.40	7	2,757	0.25%
2021/07/27	1	59.20	0	0.00	58.40	1	2,344	0.04%
2021/07/26	0	0.00	1	59.00	59.70	-1	2,337	-0.04%
2021/07/23	0	0.00	2	57.25	58.10	-2	2,338	-0.09%
2021/07/22	1	56.40	0	0.00	56.20	1	2,326	0.04%
2021/07/21	4	55.80	0	0.00	55.30	4	2,335	0.17%
2021/07/20	4	56.63	0	0.00	56.40	4	2,334	0.17%
2021/07/19	7	57.33	0	0.00	57.30	7	2,354	0.30%
2021/07/16	1	58.00	1	58.00	58.00	0	2,427	0.00%
2021/07/15	1	58.40	0	0.00	58.40	1	2,458	0.04%
2021/07/14	5	58.70	7	59.24	59.50	-2	2,481	-0.08%
2021/07/13	0	0.00	2	57.65	57.40	-2	2,406	-0.08%
2021/07/09	1	57.00	5	56.40	56.60	-4	2,449	-0.16%
2021/07/02	0	0.00	10	56.90	57.00	-10	2,582	-0.39%
2021/06/30	1	57.60	0	0.00	57.00	1	2,601	0.04%
2021/06/29	1	56.20	3	55.60	55.50	-2	2,602	-0.08%
2021/06/25	5	55.62	0	0.00	55.20	5	2,605	0.19%
2021/06/24	13	54.98	0	0.00	54.70	13	2,604	0.50%
2021/06/23	0	0.00	1	53.30	54.50	-1	2,648	-0.04%
2021/06/22	1	52.30	1	52.70	52.70	0	2,760	0.00%
2021/06/21	2	52.50	1	52.80	52.10	1	2,788	0.04%
2021/06/16	1	53.20	2	53.60	53.30	-1	3,098	-0.03%
2021/06/11	4	52.75	1	53.00	52.70	3	3,238	0.09%
2021/06/10	2	52.00	0	0.00	52.20	2	3,295	0.06%
2021/06/09	1	52.20	1	52.60	51.60	0	3,380	0.00%
2021/06/08	3	52.10	3	51.90	51.80	0	3,476	0.00%
2021/06/02	1	53.10	0	0.00	52.30	1	3,852	0.03%
2021/06/01	2	53.50	0	0.00	53.80	2	3,856	0.05%
2021/05/31	1	52.70	1	53.20	53.10	0	3,894	0.00%
2021/05/27	0	0.00	5	52.90	53.10	-5	4,034	-0.12%
2021/05/20	4	50.10	0	0.00	50.50	4	4,730	0.08%
2021/05/17	1	49.55	0	0.00	50.50	1	5,222	0.02%
2021/05/12	8	51.20	18	51.26	50.50	-10	5,974	-0.17%
2021/05/11	1	53.30	1	53.70	53.40	0	6,523	0.00%
2021/05/10	1	56.10	0	0.00	56.30	1	6,778	0.01%
2021/05/05	5	57.24	2	57.50	56.60	3	7,444	0.04%
2021/05/04	5	57.94	2	56.85	56.50	3	7,753	0.04%
2021/05/03	1	61.10	4	60.05	59.90	-3	7,874	-0.04%
2021/04/29	0	0.00	4	61.05	60.90	-4	7,962	-0.05%
2021/04/23	1	59.00	0	0.00	59.50	1	8,950	0.01%
2021/04/22	0	0.00	4	59.60	59.50	-4	9,136	-0.04%
2021/04/21	1	62.20	0	0.00	61.60	1	9,541	0.01%
2021/04/20	0	0.00	3	62.40	62.80	-3	9,662	-0.03%
2021/04/16	3	61.00	2	61.00	61.10	1	9,702	0.01%
2021/04/14	3	59.90	7	59.67	60.00	-4	9,741	-0.04%
2021/04/13	0	0.00	9	61.47	60.40	-9	9,761	-0.09%
2021/04/12	0	0.00	9	61.79	61.50	-9	9,769	-0.09%
2021/04/09	4	62.50	0	0.00	62.10	4	9,773	0.04%
2021/04/08	1	62.60	1	63.10	63.10	0	9,761	0.00%
2021/04/01	10	62.63	0	0.00	62.30	10	9,866	0.10%
2021/03/30	5	63.26	6	63.70	64.00	-1	9,797	-0.01%
2021/03/25	3	61.97	2	62.00	61.10	1	9,767	0.01%
2021/03/24	2	63.60	0	0.00	63.40	2	9,730	0.02%
2021/03/23	0	0.00	1	63.70	63.70	-1	9,775	-0.01%
2021/03/22	2	65.25	20	65.90	64.80	-18	9,745	-0.18%
2021/03/19	4	64.15	3	64.90	65.80	1	9,687	0.01%
2021/03/18	11	64.31	8	64.73	64.80	3	9,600	0.03%
2021/03/15	6	64.20	1	64.20	64.10	5	9,611	0.05%
2021/03/11	7	64.56	30	65.42	65.70	-23	9,602	-0.24%
2021/03/10	8	63.75	1	63.90	64.20	7	9,550	0.07%
2021/03/08	3	60.80	0	0.00	61.40	3	9,758	0.03%
2021/03/03	0	0.00	1.2	60.58	61.00	-1.2	9,755	-0.01%
2021/03/02	2	61.45	1	60.60	60.50	1	9,771	0.01%
2021/02/26	3.6	61.92	0	0.00	61.00	3.6	9,731	0.04%
2021/02/25	12	64.53	8	63.76	64.10	4	9,661	0.04%
2021/02/24	3.6	64.59	3	64.97	65.00	0.6	9,547	0.01%
2021/02/23	4	62.70	11	63.31	63.10	-7	9,452	-0.07%
2021/02/22	3	64.90	1	65.50	64.80	2	9,440	0.02%
2021/02/19	2	64.80	13	64.99	65.40	-11	9,336	-0.12%
2021/02/18	8	63.79	45	63.92	64.20	-37	9,277	-0.40%
2021/02/17	52	63.61	7	64.14	64.90	45	9,156	0.49%
2021/02/05	7	61.77	11	61.55	60.80	-4	8,941	-0.04%
2021/02/04	4	59.80	3	59.90	60.30	1	8,638	0.01%
2021/02/03	10	60.54	6	59.17	58.90	4	8,623	0.05%
2021/02/02	6	58.85	4	59.30	59.90	2	8,293	0.02%
2021/02/01	2	57.85	13	56.66	57.90	-11	7,781	-0.14%
2021/01/29	12	55.34	0	0.00	55.70	12	7,690	0.16%
2021/01/28	9	54.91	14	55.31	56.00	-5	7,533	-0.07%
2021/01/27	3	53.57	22	53.81	54.50	-19	7,387	-0.26%
2021/01/26	14	54.14	2	56.35	53.90	12	7,305	0.16%
2021/01/25	1	55.80	10	54.76	55.80	-9	7,138	-0.13%
2021/01/22	10	53.82	8	54.50	54.30	2	7,269	0.03%
2021/01/21	13	53.03	25	54.02	53.90	-12	7,174	-0.17%
2021/01/20	27	53.84	7	53.16	53.50	20	7,055	0.28%
2021/01/19	4	54.13	6	54.17	54.50	-2	6,859	-0.03%
2021/01/18	7	54.00	26	53.84	54.20	-19	6,599	-0.29%
2021/01/15	12	52.23	6	51.40	52.40	6	6,168	0.10%
2021/01/14	2	52.30	9	51.90	52.30	-7	6,031	-0.12%
2021/01/13	0	0.00	15	48.98	49.15	-15	5,572	-0.27%
2021/01/12	1	47.55	2	47.53	47.80	-1	5,425	-0.02%
2021/01/11	4	48.26	3	48.40	48.25	1	5,352	0.02%
2021/01/07	2	48.40	4	48.49	48.70	-2	5,446	-0.04%
2021/01/06	8	47.95	8	48.24	47.50	0	5,412	0.00%
2021/01/04	1	48.90	0	0.00	49.00	1	5,346	0.02%
2020/12/30	8	48.97	1	49.00	49.00	7	5,348	0.13%
2020/12/29	2	48.40	6	48.43	48.40	-4	5,288	-0.08%
2020/12/25	0	0.00	2	47.30	46.90	-2	5,213	-0.04%
2020/12/23	2	46.75	0	0.00	46.75	2	5,212	0.04%
2020/12/22	0	0.00	1	47.50	46.80	-1	5,254	-0.02%
2020/12/21	1	47.70	0	0.00	47.75	1	5,272	0.02%
2020/12/18	0	0.00	1	49.45	48.55	-1	5,259	-0.02%
2020/12/17	2	48.88	1	49.05	49.15	1	5,210	0.02%
2020/12/16	1	48.20	0	0.00	48.50	1	5,207	0.02%
2020/12/15	1	47.90	2	48.15	47.85	-1	5,235	-0.02%
2020/12/11	1	47.30	0	0.00	48.50	1	5,192	0.02%
2020/12/09	1	49.25	2	49.13	48.75	-1	5,271	-0.02%
2020/12/07	3	48.87	20	48.84	49.00	-17	5,276	-0.32%
2020/12/04	8	48.51	1	48.70	48.50	7	5,253	0.13%
2020/12/03	10	48.91	2	49.18	49.00	8	5,292	0.15%
2020/12/02	11	48.59	4	48.71	48.80	7	5,298	0.13%
2020/12/01	1	46.10	5	46.15	46.70	-4	5,159	-0.08%
2020/11/30	5	47.05	5	46.90	46.70	0	5,194	0.00%
2020/11/27	1	46.75	0	0.00	47.15	1	5,235	0.02%
2020/11/26	1	47.00	0	0.00	46.95	1	5,295	0.02%
2020/11/25	0	0.00	6	47.70	47.25	-6	5,295	-0.11%
2020/11/24	0	0.00	81	47.91	47.15	-81	5,339	-1.52%
2020/11/23	0	0.00	1	48.20	48.10	-1	5,487	-0.02%
2020/11/19	5	47.75	0	0.00	48.00	5	6,280	0.08%
2020/11/18	3	46.87	0	0.00	47.15	3	6,249	0.05%
2020/11/16	0	0.00	2	47.73	47.60	-2	6,230	-0.03%
2020/11/13	1	46.65	0	0.00	47.05	1	6,161	0.02%
2020/11/12	10	46.73	13	46.70	46.75	-3	6,162	-0.05%
2020/11/11	21	47.24	0	0.00	46.95	21	6,126	0.34%
2020/11/10	1	47.05	0	0.00	46.85	1	5,999	0.02%
2020/11/09	2	46.78	3	46.93	46.80	-1	5,921	-0.02%
2020/11/06	78	46.82	3	47.40	47.15	75	5,840	1.28%
2020/11/05	15	46.60	3	46.20	46.65	12	5,665	0.21%
2020/11/04	2	45.78	7	46.41	45.45	-5	5,552	-0.09%
2020/11/03	1	45.60	1	45.90	45.70	0	5,484	0.00%
2020/11/02	1	45.00	13	44.91	45.25	-12	5,409	-0.22%
2020/10/30	25	45.24	35	44.98	44.40	-10	5,310	-0.19%
2020/10/28	0	0.00	14	43.55	43.45	-14	5,112	-0.27%
2020/10/27	0	0.00	5	44.05	44.30	-5	5,143	-0.10%
2020/10/26	0	0.00	1	44.90	44.65	-1	5,205	-0.02%
2020/10/19	5	44.45	0	0.00	44.50	5	5,241	0.10%
2020/10/15	12	45.26	0	0.00	45.00	12	5,344	0.22%
2020/10/08	2	44.40	0	0.00	44.25	2	5,594	0.04%
2020/10/07	0	0.00	10	43.90	43.85	-10	5,633	-0.18%
2020/10/05	10	43.00	0	0.00	43.00	10	5,753	0.17%
2020/09/29	0	0.00	5	42.35	42.65	-5	5,923	-0.08%
2020/09/25	3	41.28	5	41.75	42.00	-2	6,222	-0.03%
2020/09/22	1	43.95	1	43.40	43.40	0	6,191	0.00%
2020/09/21	6	43.72	22	43.18	43.00	-16	6,186	-0.26%
2020/09/17	11	44.43	10	44.45	44.60	1	6,310	0.02%
2020/09/16	25	44.90	0	0.00	44.60	25	6,286	0.40%
2020/09/15	0	0.00	13	44.99	45.40	-13	6,253	-0.21%
2020/09/14	10	43.70	0	0.00	44.05	10	6,179	0.16%
2020/09/11	3	43.05	10	42.95	42.85	-7	6,184	-0.11%
2020/09/10	8	43.19	3	43.30	43.65	5	6,151	0.08%
2020/09/08	11	43.30	3	43.47	43.15	8	6,056	0.13%
2020/09/07	10	44.49	0	0.00	43.80	10	5,985	0.17%
2020/09/04	3	43.17	13	43.94	44.00	-10	5,950	-0.17%
2020/09/03	14	42.51	0	0.00	42.50	14	5,931	0.24%
2020/09/02	1	43.15	0	0.00	42.90	1	5,994	0.02%
2020/09/01	1	43.90	2	44.13	43.90	-1	5,970	-0.02%
2020/08/31	0	0.00	16	45.71	44.70	-16	5,915	-0.27%
2020/08/28	3	45.83	4	46.18	45.85	-1	5,923	-0.02%
2020/08/27	8	46.70	5	46.66	46.40	3	5,964	0.05%
2020/08/26	34	46.96	18	46.59	46.55	16	5,783	0.28%
2020/08/25	4	44.59	10	44.59	45.00	-6	5,292	-0.11%
2020/08/24	3	42.00	4	41.11	42.45	-1	4,943	-0.02%
2020/08/21	0	0.00	5	40.20	40.00	-5	4,879	-0.10%
2020/08/20	10	39.46	3	39.40	39.35	7	4,855	0.14%
2020/08/12	2	41.20	0	0.00	41.25	2	4,800	0.04%
2020/08/10	0	0.00	2	42.93	42.20	-2	4,800	-0.04%
2020/08/05	0	0.00	2	42.68	42.15	-2	4,965	-0.04%
2020/08/04	0	0.00	2	42.05	42.30	-2	4,934	-0.04%
2020/08/03	7	42.15	0	0.00	41.50	7	4,939	0.14%
2020/07/31	1	41.75	0	0.00	41.85	1	4,860	0.02%
2020/07/30	2	41.10	0	0.00	41.75	2	4,821	0.04%
2020/07/29	1	40.40	0	0.00	40.35	1	4,748	0.02%
2020/07/28	0	0.00	1	40.45	40.15	-1	4,759	-0.02%
2020/07/24	0	0.00	1	42.20	41.70	-1	4,789	-0.02%
2020/07/21	1	42.60	0	0.00	42.50	1	4,640	0.02%
2020/07/20	3	42.85	2	42.83	42.95	1	4,574	0.02%
2020/07/17	6	46.58	0	0.00	46.30	6	4,432	0.14%
2020/07/16	1	46.00	0	0.00	46.00	1	4,292	0.02%
2020/07/14	0	0.00	2	46.10	45.60	-2	4,313	-0.05%
2020/07/09	2	47.95	3	48.18	47.85	-1	4,137	-0.02%
2020/07/08	0	0.00	6	47.17	47.35	-6	4,053	-0.15%
2020/07/07	10	48.48	4	47.79	47.70	6	3,978	0.15%
2020/07/06	5	48.96	1	48.80	48.75	4	3,839	0.10%
2020/07/03	8	48.78	2	48.58	48.60	6	3,754	0.16%
2020/06/29	0	0.00	2	46.85	46.15	-2	3,738	-0.05%
2020/06/24	3	48.10	10	48.41	47.75	-7	3,646	-0.19%
2020/06/23	1	49.35	0	0.00	49.40	1	3,540	0.03%
2020/06/19	11	51.10	1	50.30	49.95	10	3,536	0.28%
2020/06/18	1	49.55	3	49.70	50.90	-2	3,480	-0.06%
2020/06/17	1	49.55	1	48.70	48.80	0	3,430	0.00%
2020/06/12	3	49.27	0	0.00	49.10	3	3,496	0.09%
2020/06/11	4	49.94	0	0.00	49.20	4	3,480	0.11%
2020/06/09	1	51.20	11	50.52	51.30	-10	3,344	-0.30%
2020/06/08	1	49.70	0	0.00	49.50	1	3,269	0.03%
2020/06/04	3	49.68	2	49.95	49.40	1	3,243	0.03%
2020/06/03	0	0.00	8	49.69	50.00	-8	3,227	-0.25%
2020/06/02	2	48.35	2	48.40	48.40	0	3,117	0.00%
2020/05/28	0	0.00	2	47.50	47.35	-2	3,094	-0.06%
2020/05/26	0	0.00	3	46.75	46.75	-3	3,115	-0.10%
2020/05/22	0	0.00	1	46.35	46.30	-1	3,197	-0.03%
2020/05/21	1	47.30	0	0.00	46.80	1	3,196	0.03%
2020/05/20	2	46.98	0	0.00	46.90	2	3,181	0.06%
2020/05/19	2	46.80	5	46.55	46.50	-3	3,183	-0.09%
2020/05/18	0	0.00	2	48.00	47.00	-2	3,246	-0.06%
2020/05/14	2	48.63	2	49.38	47.80	0	3,272	0.00%
2020/05/13	0	0.00	1	50.20	50.40	-1	3,215	-0.03%
2020/05/12	3	48.43	6	48.39	49.65	-3	3,169	-0.09%
2020/05/11	1	47.85	34	47.99	48.00	-33	3,115	-1.06%
2020/05/08	1	47.85	69	48.20	47.65	-68	3,110	-2.19%
2020/05/07	2	46.95	3	46.70	47.75	-1	3,094	-0.03%
2020/05/06	11	46.55	0	0.00	46.35	11	3,107	0.35%
2020/05/05	26	45.89	0	0.00	46.00	26	3,148	0.83%
2020/05/04	1	45.80	0	0.00	45.50	1	3,161	0.03%
2020/04/30	6	47.43	2	47.20	47.10	4	3,151	0.13%
2020/04/29	75	47.99	43	47.97	47.80	32	3,149	1.02%
2020/04/23	40	47.58	0	0.00	46.85	40	3,272	1.22%
2020/04/22	2	44.60	0	0.00	47.10	2	3,271	0.06%
2020/04/21	0	0.00	1	47.70	46.10	-1	3,275	-0.03%
2020/04/20	15	48.24	5	48.28	48.20	10	3,253	0.31%
2020/04/17	0	0.00	5	47.69	47.75	-5	3,221	-0.16%
2020/04/15	2	45.05	1	44.45	44.45	1	3,145	0.03%
2020/04/10	2	43.93	0	0.00	43.80	2	3,188	0.06%
2020/04/09	1	43.95	1	43.75	44.25	0	3,222	0.00%
2020/04/08	1	43.00	4	43.00	43.45	-3	3,221	-0.09%
2020/04/07	2	41.75	7	41.74	42.40	-5	3,174	-0.16%
2020/04/06	1	40.20	3	40.37	40.40	-2	3,131	-0.06%
2020/04/01	6	39.91	9	39.86	40.00	-3	3,106	-0.10%
2020/03/30	0	0.00	1	38.40	38.60	-1	3,049	-0.03%
2020/03/27	1	39.60	4	38.80	38.70	-3	3,043	-0.10%
2020/03/26	1	39.40	1	40.20	38.65	0	3,014	0.00%
2020/03/24	2	37.35	0	0.00	36.50	2	2,964	0.07%
2020/03/23	1	35.40	1	35.75	35.10	0	2,947	0.00%
2020/03/20	1	37.10	0	0.00	36.55	1	2,945	0.03%
2020/03/19	1	36.40	1	36.80	34.00	0	2,929	0.00%
2020/03/17	1	39.80	1	39.25	39.30	0	2,899	0.00%
2020/03/16	0	0.00	1	41.60	40.00	-1	2,936	-0.03%
2020/03/12	0	0.00	1	45.10	42.95	-1	2,885	-0.03%
2020/03/11	1	47.20	0	0.00	46.70	1	2,843	0.04%
2020/03/10	1	44.35	1	44.90	46.10	0	2,833	0.00%
2020/03/09	1	46.20	1	46.10	45.30	0	2,855	0.00%
2020/03/06	1	48.40	0	0.00	48.30	1	2,814	0.04%
2020/03/03	2	49.00	3	49.30	49.00	-1	2,901	-0.03%
2020/03/02	3	48.52	4	48.74	48.50	-1	2,884	-0.03%
2020/02/27	5	49.76	0	0.00	48.95	5	2,867	0.17%
2020/02/26	3	50.33	1	50.70	50.10	2	2,879	0.07%
2020/02/25	2	50.55	1	50.50	51.00	1	2,863	0.03%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/19	6	53.82	0	0.00	53.50	6	2,975	0.20%
2020/02/18	1	52.50	0	0.00	52.30	1	2,953	0.03%
2020/02/10	1	50.50	1	50.90	51.20	0	3,575	0.00%
2020/02/07	2	52.90	4	52.93	52.40	-2	3,887	-0.05%
2020/02/06	2	52.50	2	52.90	52.80	0	4,146	0.00%
2020/02/05	14	51.96	1	52.80	52.10	13	4,369	0.30%
2020/02/04	3	52.20	17	52.09	52.10	-14	4,586	-0.31%
2020/02/03	6	50.45	3	50.03	51.00	3	4,680	0.06%
2020/01/31	1	53.00	0	0.00	53.00	1	4,735	0.02%
2020/01/30	5	55.48	0	0.00	53.20	5	5,243	0.10%
2020/01/20	0	0.00	1	59.10	59.10	-1	5,266	-0.02%
2020/01/17	1	59.40	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.80	1	59.40	59.40	0	5,400	0.00%
2020/01/15	4	59.95	0	0.00	59.80	4	5,465	0.07%
2020/01/08	16	60.03	0	0.00	59.70	16	6,020	0.27%
2020/01/07	2	61.30	0	0.00	61.20	2	6,092	0.03%
2020/01/06	3	62.37	0	0.00	62.10	3	6,167	0.05%
2020/01/03	6	64.05	1	63.90	63.70	5	6,200	0.08%
2020/01/02	4	63.43	0	0.00	64.10	4	6,331	0.06%
2019/12/31	0	0.00	1	63.20	63.40	-1	6,429	-0.02%
2019/12/23	1	62.80	0	0.00	62.80	1	7,328	0.01%
2019/12/13	7	62.26	3	62.70	61.90	4	7,714	0.05%
2019/12/12	1	63.50	0	0.00	62.90	1	7,743	0.01%
2019/12/11	1	64.20	0	0.00	63.30	1	7,751	0.01%
2019/12/09	0	0.00	6	63.70	63.40	-6	8,005	-0.07%
2019/12/05	1	63.30	1	63.70	63.30	0	8,208	0.00%
2019/12/04	1	63.40	0	0.00	62.70	1	8,454	0.01%
2019/12/02	3	61.27	3	61.80	61.20	0	8,479	0.00%
2019/11/29	13	62.88	1	62.80	62.50	12	8,447	0.14%
2019/11/28	6	64.35	0	0.00	63.80	6	8,477	0.07%
2019/11/27	2	64.00	0	0.00	64.00	2	8,499	0.02%
2019/11/22	10	63.90	0	0.00	63.90	10	8,547	0.12%
2019/11/21	6	64.17	3	63.70	64.30	3	8,765	0.03%
2019/11/20	0	0.00	1	65.30	65.30	-1	8,814	-0.01%
2019/11/15	2	66.50	0	0.00	66.40	2	9,341	0.02%
2019/11/14	4	67.55	7	67.89	67.10	-3	9,384	-0.03%
2019/11/13	5	66.80	14	66.70	66.90	-9	9,347	-0.10%
2019/11/12	1	66.00	1	66.00	65.90	0	9,479	0.00%
2019/11/11	4	64.93	4	65.60	64.00	0	9,646	0.00%
2019/11/08	2	66.65	1	66.20	66.90	1	9,641	0.01%
2019/11/07	5	66.56	3	66.87	66.30	2	9,805	0.02%
2019/11/06	40	67.41	22	66.96	66.60	18	9,818	0.18%
2019/11/05	1	67.70	10	67.20	66.50	-9	9,702	-0.09%
2019/11/04	1	65.70	1	65.80	65.60	0	9,686	0.00%
2019/11/01	18	63.87	18	64.23	63.90	0	9,845	0.00%
2019/10/31	5	64.74	4	64.80	65.00	1	10,188	0.01%
2019/10/30	3	64.17	1	63.90	63.90	2	10,575	0.02%
2019/10/29	35	65.69	20	66.17	64.60	15	10,517	0.14%
2019/10/28	18	64.77	10	64.40	64.40	8	10,022	0.08%
2019/10/24	4	63.58	8	63.64	64.00	-4	9,892	-0.04%
2019/10/23	2	62.80	5	62.92	62.70	-3	9,849	-0.03%
2019/10/22	17	63.77	3	64.33	63.10	14	9,833	0.14%
2019/10/21	6	64.03	4	64.05	64.30	2	9,599	0.02%
2019/10/18	0	0.00	2	63.65	63.40	-2	9,584	-0.02%
2019/10/17	1	63.30	0	0.00	63.30	1	9,579	0.01%
2019/10/16	1	63.20	2	62.95	63.30	-1	9,571	-0.01%
2019/10/15	1	62.90	73	62.96	62.30	-72	9,508	-0.76%
2019/10/14	31	62.41	2	63.20	62.30	29	9,441	0.31%
2019/10/08	30	63.79	8	62.68	62.60	22	9,464	0.23%
2019/10/07	2	63.40	11	63.34	63.70	-9	9,548	-0.09%
2019/10/04	13	62.92	8	63.03	62.50	5	9,463	0.05%
2019/10/03	22	63.30	8	63.39	63.60	14	9,263	0.15%
2019/10/02	2	61.95	7	62.00	62.50	-5	9,151	-0.05%
2019/10/01	9	61.21	7	61.23	61.00	2	8,990	0.02%
2019/09/27	2	59.15	2	59.05	59.10	0	8,875	0.00%
2019/09/26	2	60.85	1	61.30	60.50	1	8,827	0.01%
2019/09/25	2	60.85	15	60.80	61.00	-13	8,887	-0.15%
2019/09/24	23	62.19	8	62.23	61.50	15	9,042	0.17%
2019/09/23	4	61.50	0	0.00	61.20	4	8,835	0.05%
2019/09/20	1	60.90	3	61.13	61.20	-2	8,840	-0.02%
2019/09/19	2	60.60	0	0.00	60.30	2	8,815	0.02%
2019/09/18	3	61.50	1	61.60	61.10	2	8,834	0.02%
2019/09/17	1	60.90	5	61.26	61.00	-4	8,793	-0.05%
2019/09/16	0	0.00	2	61.75	61.30	-2	8,788	-0.02%
2019/09/12	12	62.61	5	62.40	62.40	7	8,809	0.08%
2019/09/11	4	61.23	8	61.88	61.80	-4	8,800	-0.05%
2019/09/10	1	60.60	3	61.27	61.80	-2	8,753	-0.02%
2019/09/09	1	60.70	10	60.57	60.30	-9	8,612	-0.10%
2019/09/06	14	61.24	2	61.60	59.80	12	8,539	0.14%
2019/09/05	2	59.45	5	59.64	59.70	-3	8,305	-0.04%
2019/09/04	2	58.70	4	59.20	59.20	-2	8,278	-0.02%
2019/09/03	6	58.87	4	59.25	58.80	2	8,340	0.02%
2019/09/02	1	59.30	1	59.90	59.10	0	8,384	0.00%
2019/08/30	0	0.00	5	58.86	59.10	-5	8,349	-0.06%
2019/08/29	1	58.40	1	58.60	58.00	0	8,373	0.00%
2019/08/28	0	0.00	1	57.70	57.80	-1	8,474	-0.01%
2019/08/27	3	58.10	5	58.06	57.50	-2	8,496	-0.02%
2019/08/26	16	58.06	8	57.91	56.70	8	8,490	0.09%
2019/08/23	6	61.05	4	61.35	61.20	2	8,348	0.02%
2019/08/22	5	63.36	5	63.14	62.20	0	8,279	0.00%
2019/08/21	5	61.92	3	61.70	61.80	2	7,926	0.03%
2019/08/20	2	60.70	2	60.75	60.20	0	7,874	0.00%
2019/08/16	0	0.00	2	59.95	59.30	-2	7,800	-0.03%
2019/08/15	1	59.80	7	59.27	59.00	-6	7,687	-0.08%
2019/08/14	7	61.74	6	62.38	62.20	1	7,419	0.01%
2019/08/12	3	60.27	2	60.85	60.00	1	7,064	0.01%
2019/08/08	4	58.70	11	59.35	58.70	-7	6,838	-0.10%
2019/08/07	6	59.67	4	59.00	58.40	2	6,678	0.03%
2019/08/06	5	58.44	5	58.64	60.40	0	6,522	0.00%
2019/08/05	5	60.70	4	59.43	58.60	1	6,359	0.02%
2019/08/02	18	58.93	4	59.40	59.90	14	6,038	0.23%
2019/08/01	18	57.02	25	58.19	58.80	-7	5,477	-0.13%
2019/07/31	0	0.00	2	52.90	53.50	-2	5,012	-0.04%
2019/07/30	2	52.55	10	52.25	51.90	-8	4,981	-0.16%
2019/07/26	1	53.10	1	53.40	53.30	0	5,047	0.00%
2019/07/25	10	53.10	5	53.68	53.80	5	5,065	0.10%
2019/07/24	3	52.10	3	52.73	52.90	0	5,037	0.00%
2019/07/23	14	51.78	1	52.10	51.70	13	5,134	0.25%
2019/07/22	0	0.00	2	52.00	51.80	-2	5,137	-0.04%
2019/07/19	3	53.63	2	53.70	53.50	1	5,151	0.02%
2019/07/18	5	53.96	0	0.00	53.00	5	5,120	0.10%
2019/07/17	2	55.50	0	0.00	55.10	2	5,077	0.04%
2019/07/16	0	0.00	12	55.93	55.80	-12	5,016	-0.24%
2019/07/12	4	55.90	7	56.19	56.20	-3	4,950	-0.06%
2019/07/11	2	57.50	2	56.20	56.80	0	4,848	0.00%
2019/07/10	0	0.00	1	55.30	55.50	-1	4,634	-0.02%
2019/07/09	1	54.60	5	54.60	54.60	-4	4,693	-0.09%
2019/07/08	2	55.65	2	56.35	55.40	0	4,791	0.00%
2019/07/05	4	55.23	3	55.50	55.50	1	4,967	0.02%
2019/07/03	2	55.35	0	0.00	54.50	2	5,013	0.04%
2019/07/02	4	55.65	2	55.90	55.60	2	5,148	0.04%
2019/07/01	5	56.80	3	56.00	56.50	2	5,152	0.04%
2019/06/28	4	54.73	1	55.40	54.10	3	5,017	0.06%
2019/06/27	6	55.05	2	55.20	55.00	4	5,004	0.08%
2019/06/26	1	54.20	1	54.70	54.10	0	5,080	0.00%
2019/06/25	3	54.80	7	54.60	54.40	-4	5,124	-0.08%
2019/06/21	2	54.75	2	55.45	55.00	0	5,125	0.00%
2019/06/20	4	55.48	0	0.00	55.60	4	5,133	0.08%
2019/06/19	2	54.90	1	54.00	56.30	1	5,108	0.02%
2019/06/18	1	52.70	1	53.10	52.50	0	4,982	0.00%
2019/06/10	5	51.00	0	0.00	51.00	5	4,974	0.10%
2019/06/06	5	48.85	0	0.00	48.65	5	5,141	0.10%
2019/06/05	0	0.00	3	49.77	49.50	-3	5,133	-0.06%
2019/06/04	1	49.50	1	49.70	49.00	0	5,069	0.00%
2019/05/31	3	47.78	1	48.10	48.25	2	5,001	0.04%
2019/05/29	1	47.05	1	46.10	46.60	0	5,021	0.00%
2019/05/27	1	45.70	0	0.00	47.05	1	5,015	0.02%
2019/05/24	0	0.00	1	50.20	48.60	-1	4,961	-0.02%
2019/05/17	1	52.80	0	0.00	51.80	1	5,326	0.02%
2019/05/10	1	60.00	4	57.10	58.00	-3	5,551	-0.05%
2019/05/07	0	0.00	1	62.60	62.00	-1	5,413	-0.02%
2019/05/03	1	61.80	0	0.00	62.00	1	5,322	0.02%
2019/04/29	4	63.50	1	61.40	61.40	3	5,210	0.06%
2019/04/15	1	69.80	1	67.80	67.30	0	5,255	0.00%
2019/04/11	5	68.04	5	68.66	67.00	0	5,076	0.00%
2019/04/08	0	0.00	4	63.25	64.20	-4	4,694	-0.09%
2019/04/02	1	61.60	2	61.50	61.90	-1	4,403	-0.02%
2019/03/29	1	61.30	1	60.80	60.70	0	4,286	0.00%
2019/03/25	1	57.90	0	0.00	57.90	1	4,125	0.02%
2019/03/22	1	59.90	0	0.00	60.10	1	4,051	0.02%
2019/03/15	0	0.00	1	62.40	62.40	-1	3,841	-0.03%
2019/03/12	3	62.47	2	62.90	62.00	1	3,727	0.03%
2019/03/06	1	59.90	0	0.00	59.80	1	3,746	0.03%
2019/03/05	0	0.00	1	61.10	60.10	-1	3,727	-0.03%
2019/02/26	0	0.00	6	58.20	57.70	-6	3,559	-0.17%
2019/02/22	1	57.90	1	58.60	58.00	0	3,510	0.00%
2019/02/20	1	58.80	0	0.00	59.00	1	3,565	0.03%
2019/02/19	2	60.30	0	0.00	59.70	2	3,543	0.06%
2019/02/18	1	58.90	2	57.90	58.20	-1	3,484	-0.03%
2019/02/14	2	57.20	105	55.36	55.00	-103	3,443	-2.99%	大賣/鉅額交易
2019/02/12	30	50.90	130	51.85	51.60	-100	3,297	-3.03%	大賣/
2019/01/29	0	0.00	60	50.62	50.70	-60	3,257	-1.84%
2019/01/28	47	50.50	0	0.00	50.50	47	3,267	1.44%
2019/01/25	43	50.02	0	0.00	50.30	43	3,297	1.30%
2019/01/22	120	49.88	0	0.00	48.55	120	3,339	3.59%	大買/鉅額交易
2019/01/21	50	49.59	0	0.00	49.65	50	3,335	1.50%
2019/01/17	2	51.40	0	0.00	47.90	2	3,386	0.06%
2019/01/16	60	50.81	120	51.18	50.90	-60	3,300	-1.82%	大賣/
2019/01/15	0	0.00	5	50.00	49.70	-5	3,226	-0.15%
2019/01/10	80	49.66	21	49.90	49.85	59	3,201	1.84%
2019/01/03	0	0.00	2	45.45	44.60	-2	2,948	-0.07%
2019/01/02	2	44.85	0	0.00	44.35	2	2,926	0.07%
2018/12/27	0	0.00	3	43.87	43.70	-3	2,941	-0.10%
2018/12/21	0	0.00	1	41.90	43.00	-1	3,035	-0.03%
2018/12/20	3	43.62	0	0.00	42.60	3	3,016	0.10%
2018/12/19	0	0.00	1	44.90	44.50	-1	3,000	-0.03%
2018/12/18	1	43.65	1	44.00	43.60	0	2,983	0.00%
2018/12/11	0	0.00	1	44.05	43.95	-1	3,047	-0.03%
2018/12/07	0	0.00	1	44.95	44.80	-1	3,072	-0.03%
2018/12/03	6	48.65	1	48.65	48.60	5	3,083	0.16%
2018/11/30	2	46.10	1	45.50	46.00	1	3,069	0.03%
2018/11/29	1	44.85	7	44.59	44.45	-6	2,983	-0.20%
2018/11/28	7	42.15	0	0.00	42.30	7	2,850	0.25%
2018/11/19	4	42.80	5	42.84	42.30	-1	2,752	-0.04%
2018/11/16	0	0.00	1	39.90	41.10	-1	2,609	-0.04%
2018/11/15	0	0.00	10	39.55	39.45	-10	2,533	-0.39%
2018/11/14	1	39.60	1	39.90	40.80	0	2,490	0.00%
2018/11/13	0	0.00	3	39.73	40.05	-3	2,384	-0.13%
2018/11/09	1	35.80	5	36.60	36.50	-4	2,214	-0.18%
2018/11/08	1	39.70	0	0.00	39.50	1	2,134	0.05%
2018/11/07	5	38.65	0	0.00	38.50	5	2,098	0.24%
2018/11/06	1	39.25	0	0.00	38.85	1	2,098	0.05%
2018/11/05	10	39.98	0	0.00	39.90	10	2,094	0.48%
2018/11/02	1	40.80	2	40.85	41.00	-1	2,096	-0.05%
2018/11/01	1	41.85	0	0.00	41.30	1	2,095	0.05%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/15	1	43.85	0	0.00	43.55	1	2,401	0.04%
2018/10/04	0	0.00	2	50.10	50.20	-2	2,473	-0.08%
2018/10/03	2	51.75	1	51.90	50.40	1	2,488	0.04%
2018/10/02	0	0.00	1	51.30	51.40	-1	2,458	-0.04%
2018/09/20	5	50.60	5	49.83	49.00	0	2,524	0.00%
2018/09/14	1	48.50	0	0.00	48.45	1	2,438	0.04%
2018/09/11	1	47.65	0	0.00	47.30	1	2,439	0.04%
2018/09/10	0	0.00	15	49.00	48.00	-15	2,440	-0.61%
2018/09/07	1	51.00	0	0.00	51.30	1	2,415	0.04%
2018/08/29	16	59.08	5	58.80	58.90	11	2,395	0.46%
2018/08/28	5	59.40	1	59.00	59.00	4	2,385	0.17%
2018/08/15	0	0.00	1	58.30	58.10	-1	2,373	-0.04%
2018/08/08	0	0.00	6	59.92	60.40	-6	2,374	-0.25%
2018/08/07	1	60.80	10	60.55	60.00	-9	2,353	-0.38%
2018/08/03	5	56.80	1	56.80	57.10	4	2,265	0.18%
2018/08/02	1	57.80	7	57.09	56.50	-6	2,267	-0.26%
2018/08/01	5	57.80	15	57.49	57.70	-10	2,247	-0.44%
2018/07/31	2	57.70	3	57.40	57.50	-1	2,207	-0.05%
2018/07/30	5	56.64	0	0.00	56.50	5	2,214	0.23%
2018/07/25	15	55.43	1	55.50	54.50	14	2,164	0.65%
2018/07/24	0	0.00	1	54.60	55.70	-1	2,180	-0.05%
2018/07/23	8	56.89	16	55.91	55.20	-8	2,183	-0.37%
2018/07/20	1	55.80	1	54.90	55.80	0	2,136	0.00%
2018/07/19	1	53.30	0	0.00	53.40	1	2,080	0.05%
2018/07/17	0	0.00	1	53.00	53.10	-1	2,021	-0.05%
2018/07/16	6	53.07	0	0.00	52.90	6	2,047	0.29%
2018/07/13	1	53.80	0	0.00	54.20	1	2,049	0.05%
2018/07/12	5	52.60	0	0.00	52.50	5	2,022	0.25%
2018/07/10	10	54.40	1	54.30	54.30	9	2,046	0.44%
2018/06/29	0	0.00	1	62.70	61.80	-1	2,057	-0.05%
2018/06/28	1	59.50	0	0.00	59.70	1	1,968	0.05%
2018/06/27	2	59.00	0	0.00	58.80	2	1,972	0.10%
2018/06/14	1	61.10	0	0.00	61.10	1	2,064	0.05%
2018/06/08	1	62.80	0	0.00	62.10	1	2,092	0.05%
2018/06/07	2	63.70	0	0.00	63.10	2	2,104	0.10%
2018/05/25	1	57.20	0	0.00	57.70	1	2,240	0.04%
2018/04/30	1	59.00	1	59.40	60.50	0	2,767	0.00%
2018/04/24	1	57.30	1	57.60	57.80	0	3,008	0.00%
2018/04/20	0	0.00	1	63.00	61.20	-1	3,170	-0.03%
2018/04/19	0	0.00	2	61.50	61.20	-2	3,246	-0.06%
2018/04/18	1	61.90	0	0.00	61.10	1	3,325	0.03%
2018/04/10	1	62.10	1	61.30	61.30	0	3,984	0.00%
2018/04/02	1	63.90	1	64.40	64.20	0	4,145	0.00%
2018/03/27	0	0.00	1	63.50	63.30	-1	4,155	-0.02%
2018/03/26	1	63.00	0	0.00	63.00	1	4,159	0.02%
2018/03/23	1	60.90	2	61.80	64.50	-1	4,164	-0.02%
2018/03/22	1	63.80	0	0.00	63.30	1	4,141	0.02%
2018/03/21	1	66.10	3	66.40	65.80	-2	4,126	-0.05%
2018/03/20	3	66.93	0	0.00	66.00	3	4,143	0.07%
2018/03/19	8	69.78	12	69.83	69.00	-4	4,120	-0.10%
2018/03/16	0	0.00	2	69.25	71.40	-2	4,144	-0.05%
2018/03/14	1	69.10	0	0.00	69.00	1	4,215	0.02%
2018/03/13	0	0.00	1	70.20	69.90	-1	4,231	-0.02%
2018/03/12	2	68.65	0	0.00	68.30	2	4,264	0.05%
2018/03/08	1	70.10	0	0.00	70.00	1	4,337	0.02%
2018/03/07	1	70.90	1	71.00	70.70	0	4,361	0.00%
2018/03/05	9	71.02	8	71.71	70.60	1	4,465	0.02%
2018/03/02	2	72.60	4	72.30	72.60	-2	4,465	-0.04%
2018/03/01	3	73.20	1	73.50	74.00	2	4,472	0.04%
2018/02/27	5	75.60	1	75.50	75.00	4	4,433	0.09%
2018/02/26	5	75.20	5	75.88	77.00	0	4,453	0.00%
2018/02/23	5	73.80	5	74.10	74.20	0	4,593	0.00%
2018/02/22	5	73.90	5	74.30	74.00	0	4,790	0.00%
2018/02/08	1	77.60	0	0.00	76.70	1	4,627	0.02%
2018/02/06	1	74.10	0	0.00	74.30	1	4,559	0.02%
2018/01/29	0	0.00	2	83.50	80.80	-2	4,492	-0.04%
2018/01/26	0	0.00	5	82.00	82.00	-5	4,449	-0.11%
2018/01/25	2	83.10	0	0.00	82.00	2	4,443	0.05%
2018/01/23	0	0.00	1	81.60	81.40	-1	4,510	-0.02%
2018/01/19	1	77.20	0	0.00	77.50	1	4,505	0.02%
2018/01/17	0	0.00	1	79.30	77.90	-1	4,395	-0.02%
2018/01/16	6	80.75	0	0.00	80.30	6	4,293	0.14%
2018/01/15	0	0.00	3	79.27	79.00	-3	4,172	-0.07%
2018/01/12	0	0.00	4	76.03	76.40	-4	4,088	-0.10%
2018/01/10	7	75.91	0	0.00	74.00	7	3,986	0.18%
2018/01/08	0	0.00	1	85.80	84.00	-1	3,662	-0.03%
2018/01/05	4	89.83	3	88.40	88.30	1	3,612	0.03%
2018/01/04	0	0.00	1	87.20	88.00	-1	3,514	-0.03%