致伸 (4915)-富邦-陽明券商分點個股進出

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
85.4
漲跌
▼1.6
漲幅
-1.84%
成交量
6,229張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	86.42	12.1	85.79	85.40	-6	5,068	-0.12%
2024/04/18	1	86.20	29.1	86.33	87.00	-28.1	4,989	-0.56%
2024/04/17	2	84.70	3	85.33	85.30	-1	4,938	-0.02%
2024/04/16	0	0.00	8	84.94	84.70	-8	4,932	-0.16%
2024/04/15	1.1	85.45	5.1	85.69	85.30	-4	4,895	-0.08%
2024/04/12	2	85.60	0	0.00	85.00	2	4,934	0.04%
2024/04/11	1	86.50	2	85.95	86.80	-1	4,916	-0.02%
2024/04/10	0	0.00	1	84.80	84.70	-1	4,936	-0.02%
2024/04/09	0.1	82.70	0	0.00	83.30	0.1	4,947	0.00%
2024/04/03	1	82.20	5	82.66	83.00	-4	5,001	-0.08%
2024/04/02	4	82.85	4	83.50	82.70	0	4,986	0.00%
2024/04/01	9.3	83.76	4	83.65	82.70	5.3	5,017	0.10%
2024/03/29	9	83.36	0	0.00	83.70	9	4,986	0.18%
2024/03/28	11	87.32	15	86.60	85.80	-4	4,785	-0.08%
2024/03/27	64	85.72	55.1	85.88	85.20	8.9	4,614	0.19%
2024/03/26	13	81.26	3	81.77	82.10	10	4,584	0.22%
2024/03/25	20.1	82.72	3.6	82.42	82.80	16.5	4,669	0.35%
2024/03/22	7.6	84.42	2	85.40	84.50	5.6	4,739	0.12%
2024/03/21	2.2	85.59	8	85.73	86.70	-5.8	4,831	-0.12%
2024/03/20	26	88.15	16.6	87.91	85.50	9.4	4,867	0.19%
2024/03/19	10	83.56	32.1	83.40	85.00	-22.1	4,775	-0.46%
2024/03/18	2.3	80.01	5	80.42	80.20	-2.7	4,679	-0.06%
2024/03/15	1	78.80	4	79.13	78.70	-3	4,653	-0.06%
2024/03/14	19	78.73	29	79.22	79.50	-10	4,607	-0.22%
2024/03/13	17.1	79.36	20.7	79.05	78.70	-3.6	4,524	-0.08%
2024/03/12	5	75.40	8.7	76.27	77.50	-3.7	4,410	-0.08%
2024/03/11	8	74.49	12	74.35	74.60	-4	4,378	-0.09%
2024/03/08	9.4	73.86	21	73.74	73.30	-11.6	4,365	-0.27%
2024/03/07	3.4	75.95	10	76.12	75.80	-6.6	4,238	-0.16%
2024/03/06	4.2	76.39	6.1	76.50	76.90	-1.9	4,203	-0.05%
2024/03/05	10.2	75.70	8.1	76.19	76.80	2.1	4,210	0.05%
2024/03/04	16.5	74.83	9.1	74.88	75.70	7.4	4,155	0.18%
2024/03/01	2.3	73.17	1	73.50	73.10	1.3	4,067	0.03%
2024/02/29	7	72.10	4.2	72.29	72.80	2.8	4,014	0.07%
2024/02/27	2.3	71.69	39	71.76	72.00	-36.7	3,969	-0.92%
2024/02/26	2.3	71.52	5	71.76	72.00	-2.7	3,924	-0.07%
2024/02/23	4	71.93	12.8	72.20	72.40	-8.8	3,887	-0.23%
2024/02/22	32	71.20	38.9	71.27	71.20	-6.9	3,832	-0.18%
2024/02/21	10.5	69.88	8	69.91	68.90	2.5	3,686	0.07%
2024/02/20	9.2	68.86	3	68.87	68.90	6.2	3,651	0.17%
2024/02/19	9.8	69.38	17	69.06	69.10	-7.2	3,650	-0.20%
2024/02/16	1.5	68.45	25	68.53	68.30	-23.5	3,645	-0.65%
2024/02/15	3.1	68.03	15	68.04	68.50	-11.9	3,661	-0.32%
2024/02/05	1.1	66.39	0	0.00	66.60	1.1	3,579	0.03%
2024/02/02	2.5	66.29	1	66.40	66.50	1.5	3,606	0.04%
2024/02/01	1.2	65.78	2	66.20	66.50	-0.8	3,653	-0.02%
2024/01/31	2.2	65.89	1	65.90	65.70	1.2	3,689	0.03%
2024/01/30	4.2	66.44	23.5	66.19	65.80	-19.3	3,775	-0.51%
2024/01/29	1.1	66.49	7	66.36	66.70	-5.9	3,831	-0.15%
2024/01/26	1.1	65.41	0	0.00	65.80	1.1	3,864	0.03%
2024/01/25	3.3	65.44	0	0.00	65.80	3.3	3,975	0.08%
2024/01/24	1	64.90	0	0.00	65.10	1	4,247	0.02%
2024/01/23	8.3	64.95	2	65.05	65.10	6.3	4,255	0.15%
2024/01/22	7.2	65.13	3	65.03	64.80	4.2	4,254	0.10%
2024/01/19	0.2	65.00	0	0.00	65.20	0.2	4,249	0.00%
2024/01/18	2.1	64.74	2	64.95	64.80	0.1	4,279	0.00%
2024/01/17	6	65.50	2	65.55	65.30	4	4,274	0.09%
2024/01/16	3	65.33	0	0.00	65.90	3	4,329	0.07%
2024/01/15	0	0.00	1	65.60	65.80	-1	4,353	-0.02%
2024/01/12	9	64.92	2	64.95	64.90	7	4,376	0.16%
2024/01/11	3	65.20	5	65.04	65.00	-2	4,394	-0.05%
2024/01/10	2	64.95	4	65.63	65.60	-2	4,427	-0.05%
2024/01/09	6	65.45	2	65.35	64.90	4	4,406	0.09%
2024/01/08	18.1	64.73	8	64.94	65.50	10.1	4,407	0.23%
2024/01/05	5	66.84	3	66.87	66.40	2	4,324	0.05%
2024/01/04	13.1	66.47	8.2	66.67	67.20	4.9	4,322	0.11%
2024/01/03	17	67.39	18	67.38	67.20	-1	4,297	-0.02%
2024/01/02	18	67.82	8	68.06	67.50	10	4,282	0.23%
2023/12/29	11	67.11	7	67.24	67.70	4	4,260	0.09%
2023/12/28	10	66.30	18.1	66.78	67.10	-8.1	4,221	-0.19%
2023/12/27	4	65.75	24.8	66.27	66.40	-20.8	4,208	-0.49%
2023/12/26	4	65.75	1	66.00	66.10	3	4,168	0.07%
2023/12/25	20	65.30	2	66.30	66.00	18	4,151	0.43%
2023/12/22	16	65.58	0	0.00	65.70	16	4,124	0.39%
2023/12/21	33	66.18	27	66.35	66.20	6	4,084	0.15%
2023/12/20	19	66.25	24	66.67	67.10	-5	4,009	-0.12%
2023/12/19	5.1	65.86	8.7	66.68	65.90	-3.7	3,879	-0.09%
2023/12/18	21.7	67.44	29	67.26	66.60	-7.3	3,773	-0.19%
2023/12/15	34	67.01	150.1	67.17	66.20	-116.1	3,702	-3.14%	大賣/鉅額交易
2023/12/14	18.1	66.24	55.1	66.45	66.80	-37	3,588	-1.03%
2023/12/13	9	65.03	16.1	65.40	65.70	-7.1	3,517	-0.20%
2023/12/12	21	63.45	1	64.30	64.20	20	3,520	0.57%
2023/12/11	13	63.50	1	63.80	63.50	12	3,570	0.34%
2023/12/08	3	63.93	0	0.00	63.80	3	3,727	0.08%
2023/12/07	2	64.10	4	64.03	63.80	-2	4,022	-0.05%
2023/12/06	63	64.16	6	64.05	63.90	57	4,072	1.40%
2023/12/05	1	64.50	2	64.70	64.70	-1	4,088	-0.02%
2023/12/04	7	65.00	4	64.85	64.80	3	4,222	0.07%
2023/12/01	5	64.90	0.2	65.10	65.20	4.8	4,303	0.11%
2023/11/30	12	65.18	0	0.00	64.50	12	4,396	0.27%
2023/11/29	1.2	65.61	9	65.66	65.50	-7.8	4,342	-0.18%
2023/11/28	1	65.10	11	64.65	65.10	-10	4,353	-0.23%
2023/11/27	8	64.73	1.1	64.43	64.40	6.9	4,359	0.16%
2023/11/24	4	64.70	2	64.65	64.60	2	4,391	0.05%
2023/11/22	3	63.90	0	0.00	64.20	3	4,419	0.07%
2023/11/21	11.2	64.38	1	64.10	64.10	10.2	4,436	0.23%
2023/11/20	0	0.00	47	64.37	64.40	-47	4,419	-1.06%
2023/11/17	6	63.80	0	0.00	63.70	6	4,417	0.14%
2023/11/16	2.3	63.84	0	0.00	63.80	2.3	4,407	0.05%
2023/11/15	72	63.70	10	63.80	63.70	62	4,398	1.41%
2023/11/14	35	63.81	1	63.80	63.70	34	4,358	0.78%
2023/11/13	0	0.00	10	64.59	64.50	-10	4,336	-0.23%
2023/11/10	3	64.23	2	64.30	64.30	1	4,368	0.02%
2023/11/09	22	63.71	0	0.00	64.00	22	4,355	0.51%
2023/11/08	10.1	63.95	32	64.44	64.30	-21.9	4,333	-0.50%
2023/11/07	11	63.46	2	63.65	63.40	9	4,293	0.21%
2023/11/06	3	63.73	16	64.22	64.60	-13	4,229	-0.31%
2023/11/03	51	62.87	3	62.83	63.30	48	4,184	1.15%
2023/11/02	16.1	62.77	8.1	62.98	63.10	8	4,161	0.19%
2023/11/01	54.1	63.29	6	63.37	62.40	48.1	4,091	1.18%
2023/10/31	2	70.45	2	69.35	69.00	0	3,844	0.00%
2023/10/27	4	69.08	0	0.00	69.00	4	3,948	0.10%
2023/10/26	5	69.32	2	69.30	69.00	3	4,012	0.07%
2023/10/25	2	71.40	0	0.00	70.70	2	4,103	0.05%
2023/10/24	3	70.60	9	71.24	70.50	-6	4,120	-0.15%
2023/10/23	0	0.00	4	69.48	70.20	-4	4,025	-0.10%
2023/10/20	8	68.58	0	0.00	68.80	8	4,015	0.20%
2023/10/19	2	69.60	0	0.00	70.30	2	4,015	0.05%
2023/10/18	2	70.30	2	70.45	70.00	0	4,099	0.00%
2023/10/17	0	0.00	2	70.70	69.90	-2	4,062	-0.05%
2023/10/16	3	69.90	3	69.70	69.90	0	4,098	0.00%
2023/10/13	1	71.90	5	71.86	71.70	-4	4,124	-0.10%
2023/10/12	4	71.65	3	71.83	71.90	1	4,126	0.02%
2023/10/11	2	71.20	12	71.37	71.20	-10	4,123	-0.24%
2023/10/06	1	70.30	3	71.37	70.00	-2	4,156	-0.05%
2023/10/05	6	70.32	15	70.62	71.00	-9	4,178	-0.22%
2023/10/04	2	68.90	2	69.65	69.30	0	4,164	0.00%
2023/10/03	0.1	69.63	2	69.85	69.50	-1.9	4,146	-0.05%
2023/10/02	11	69.10	19	68.48	69.10	-8	4,167	-0.19%
2023/09/28	3.3	69.61	1	69.20	69.20	2.3	4,223	0.05%
2023/09/27	4.9	69.11	4	69.21	69.40	0.9	4,276	0.02%
2023/09/26	5	70.70	3	71.30	70.20	2	4,428	0.05%
2023/09/25	1	71.50	36	71.80	71.70	-35	4,468	-0.78%
2023/09/22	0	70.80	2	70.65	70.30	-2	4,495	-0.04%
2023/09/21	2.1	69.90	13	69.99	70.00	-10.9	4,626	-0.24%
2023/09/20	9.1	71.09	12	71.11	70.90	-2.9	4,615	-0.06%
2023/09/19	4.6	73.30	2	73.80	73.00	2.6	4,529	0.06%
2023/09/18	0.3	72.26	9	72.77	72.30	-8.7	4,483	-0.19%
2023/09/15	2.2	71.85	6	72.75	71.90	-3.8	4,428	-0.09%
2023/09/14	1	71.50	5	72.00	71.80	-4	4,349	-0.09%
2023/09/13	5	71.82	8	71.64	71.70	-3	4,260	-0.07%
2023/09/12	50	71.24	47.1	70.73	70.40	2.9	4,110	0.07%
2023/09/11	10	67.92	12	68.36	67.90	-2	3,817	-0.05%
2023/09/08	15	68.07	17	68.34	68.30	-2	3,782	-0.05%
2023/09/07	44	69.08	30	68.72	68.30	14	3,796	0.37%
2023/09/06	30	67.48	16	67.96	68.00	14	3,658	0.38%
2023/09/05	14	67.23	34	67.40	67.80	-20	3,589	-0.56%
2023/09/04	2	65.80	2	65.55	65.80	0	3,513	0.00%
2023/09/01	3.5	65.50	2	66.05	65.90	1.5	3,514	0.04%
2023/08/31	9.1	66.02	2	66.15	66.30	7.1	3,556	0.20%
2023/08/30	12.1	65.92	3	65.87	65.90	9.1	3,579	0.25%
2023/08/29	0	0.00	4	65.20	65.40	-4	3,574	-0.11%
2023/08/28	1	64.90	5	65.02	64.40	-4	3,572	-0.11%
2023/08/25	1	64.20	2	64.90	65.20	-1	3,587	-0.03%
2023/08/24	2	65.00	4	64.60	64.80	-2	3,597	-0.06%
2023/08/23	5	64.02	1	64.50	64.50	4	3,630	0.11%
2023/08/22	1	63.80	0	0.00	63.90	1	3,721	0.03%
2023/08/18	1	64.00	0	0.00	63.90	1	3,901	0.03%
2023/08/17	4	63.90	4	64.35	64.50	0	3,928	0.00%
2023/08/16	0	0.00	12	64.13	64.50	-12	3,929	-0.31%
2023/08/14	0	0.00	3	62.30	61.90	-3	3,906	-0.08%
2023/08/11	1	63.10	2	63.05	62.80	-1	3,924	-0.03%
2023/08/10	1	63.50	1	63.90	63.30	0	3,934	0.00%
2023/08/08	2	63.40	4	63.60	63.60	-2	3,916	-0.05%
2023/08/07	0	0.00	5	64.68	64.60	-5	3,912	-0.13%
2023/08/04	6	63.13	2	62.95	63.30	4	3,897	0.10%
2023/08/02	4.2	63.93	2	63.85	64.00	2.2	3,880	0.06%
2023/08/01	0.2	65.20	8	65.56	65.90	-7.8	3,874	-0.20%
2023/07/31	3	65.27	12	64.67	64.50	-9	3,913	-0.23%
2023/07/28	17.2	66.03	30	66.17	66.00	-12.8	3,870	-0.33%
2023/07/27	6	64.95	3.1	64.66	64.40	2.9	3,885	0.07%
2023/07/26	4	64.90	5.2	64.86	64.70	-1.2	3,849	-0.03%
2023/07/25	1.1	64.33	31	64.15	64.70	-29.9	3,848	-0.78%
2023/07/24	5	63.90	1	64.00	63.60	4	3,823	0.10%
2023/07/21	2	64.05	5	64.04	64.40	-3	3,803	-0.08%
2023/07/20	4	63.00	3	63.20	63.40	1	3,723	0.03%
2023/07/19	2.1	62.90	15	63.32	62.90	-13	3,724	-0.35%
2023/07/18	16.1	64.23	3	64.63	64.60	13.1	3,711	0.35%
2023/07/17	2	63.55	6	63.80	64.10	-4	3,697	-0.11%
2023/07/14	0.2	64.00	4	63.40	63.60	-3.8	3,723	-0.10%
2023/07/13	4	63.55	6.2	64.02	63.30	-2.2	3,730	-0.06%
2023/07/12	2	62.60	8.1	62.81	62.90	-6.1	3,709	-0.16%
2023/07/11	4	61.90	7	61.74	62.00	-3	3,679	-0.08%
2023/07/10	6	60.53	0	0.00	60.50	6	3,681	0.16%
2023/07/07	4	60.93	5	61.08	60.60	-1	3,693	-0.03%
2023/07/06	18	61.68	13	61.69	61.70	5	3,673	0.14%
2023/07/05	13	62.13	15	62.71	63.00	-2	3,596	-0.06%
2023/07/04	26.1	61.29	7	61.27	61.40	19.1	3,530	0.54%
2023/07/03	12.2	66.00	7.3	66.06	65.90	4.9	3,373	0.15%
2023/06/30	12.1	65.86	11	65.91	65.80	1.1	3,307	0.03%
2023/06/29	23	67.28	12.2	66.77	65.80	10.8	3,259	0.33%
2023/06/28	0	0.00	22	65.46	65.50	-22	3,103	-0.71%
2023/06/27	1.1	64.48	0	0.00	64.50	1.1	3,082	0.03%
2023/06/26	34	64.68	5	64.60	64.60	29	3,075	0.94%
2023/06/20	2	64.95	6	64.83	65.00	-4	3,106	-0.13%
2023/06/19	4	65.35	9	65.24	65.40	-5	3,115	-0.16%
2023/06/16	1	65.90	0	0.00	65.70	1	3,124	0.03%
2023/06/15	4	65.73	3	65.93	66.00	1	3,130	0.03%
2023/06/14	3.1	65.96	0	66.00	65.70	3.1	3,189	0.10%
2023/06/13	3	65.47	15.4	66.12	66.30	-12.4	3,252	-0.38%
2023/06/12	1.1	65.20	7	64.89	65.00	-5.9	3,212	-0.18%
2023/06/09	2	65.20	13.3	65.39	65.40	-11.3	3,219	-0.35%
2023/06/08	1	65.10	8	64.76	64.90	-7	3,243	-0.22%
2023/06/07	1	64.30	0	0.00	64.50	1	3,259	0.03%
2023/06/06	4	64.35	6	64.47	64.60	-2	3,312	-0.06%
2023/06/05	3	65.40	6.2	65.44	65.40	-3.2	3,279	-0.10%
2023/06/02	7	64.81	23	64.71	64.50	-16	3,338	-0.48%
2023/06/01	4.3	64.55	4	64.70	64.70	0.3	3,416	0.01%
2023/05/31	11	63.99	8	64.34	64.60	3	3,537	0.08%
2023/05/30	2	64.00	2	64.05	64.00	0	3,695	0.00%
2023/05/29	12	64.16	5.2	64.35	64.40	6.8	3,896	0.17%
2023/05/26	9	64.26	3	64.77	64.10	6	3,999	0.15%
2023/05/25	14.5	64.39	36	64.36	64.60	-21.5	3,927	-0.55%
2023/05/24	1	62.30	1	62.40	62.70	0	3,816	0.00%
2023/05/23	1	63.30	3	63.27	63.40	-2	3,802	-0.05%
2023/05/22	6	63.32	3	63.03	63.10	3	3,776	0.08%
2023/05/19	2	62.45	6	62.73	62.70	-4	3,766	-0.11%
2023/05/18	6	62.42	5	62.32	62.50	1	3,817	0.03%
2023/05/17	13	62.95	19.1	62.81	62.60	-6.1	3,832	-0.16%
2023/05/16	13	62.38	10	62.31	62.50	3	3,798	0.08%
2023/05/12	2	61.30	0	0.00	61.80	2	3,888	0.05%
2023/05/11	3	61.63	2	61.95	60.80	1	3,938	0.03%
2023/05/10	6	62.23	0	0.00	62.20	6	3,932	0.15%
2023/05/09	2	62.00	13	61.83	61.70	-11	3,953	-0.28%
2023/05/08	3	61.27	5	61.82	61.60	-2	3,971	-0.05%
2023/05/05	9.1	62.82	2	63.30	62.50	7.1	4,006	0.18%
2023/05/04	1	62.20	7	62.49	62.20	-6	3,977	-0.15%
2023/05/03	39	62.39	48	62.11	62.50	-9	4,012	-0.22%
2023/05/02	0	60.90	0	0.00	60.60	0	3,946	0.00%
2023/04/28	0	0.00	2	59.90	60.00	-2	3,983	-0.05%
2023/04/27	0	0.00	1	59.00	59.70	-1	3,982	-0.03%
2023/04/26	4.1	58.51	11	58.85	58.80	-6.9	3,982	-0.17%
2023/04/25	2	59.60	1	59.31	58.90	1	3,991	0.02%
2023/04/24	5	59.94	3	60.10	59.90	2	3,977	0.05%
2023/04/20	16	60.91	8	60.61	60.50	8	3,968	0.20%
2023/04/19	11	61.64	9	62.19	61.40	2	3,951	0.05%
2023/04/17	15	61.66	32.5	61.70	61.60	-17.5	3,932	-0.45%
2023/04/14	3	60.97	0	0.00	60.80	3	3,885	0.08%
2023/04/13	7	61.06	1	61.20	61.00	6	3,865	0.16%
2023/04/12	4	60.95	0.4	60.85	61.10	3.6	3,848	0.09%
2023/04/11	26	60.58	0	0.00	60.70	26	3,841	0.68%
2023/04/10	1	60.80	2	60.75	60.80	-1	3,833	-0.03%
2023/04/07	2	60.50	0	0.00	60.40	2	3,821	0.05%
2023/04/06	0.5	60.70	1	60.20	61.00	-0.5	3,809	-0.01%
2023/03/31	4	60.78	2	60.55	60.40	2	3,827	0.05%
2023/03/30	2	60.80	0	0.00	61.10	2	3,831	0.05%
2023/03/29	0	0.00	1	60.60	60.80	-1	3,865	-0.03%
2023/03/28	2	60.45	0	0.00	60.30	2	3,947	0.05%
2023/03/27	2	61.65	0	0.00	61.30	2	3,941	0.05%
2023/03/24	1.1	61.68	6	61.38	61.20	-4.9	3,943	-0.12%
2023/03/23	0	0.00	3	61.17	61.50	-3	3,967	-0.08%
2023/03/22	8	60.95	4	60.85	61.00	4	3,959	0.10%
2023/03/21	0	0.00	9	60.76	60.80	-9	4,037	-0.22%
2023/03/20	9	60.06	1	60.20	60.20	8	4,076	0.20%
2023/03/17	16	59.39	24	59.58	59.50	-8	4,114	-0.19%
2023/03/16	4	59.13	4	59.88	59.30	0	4,099	0.00%
2023/03/15	3.1	61.17	0	0.00	60.70	3.1	4,078	0.08%
2023/03/14	5.1	61.30	2	61.10	61.00	3.1	4,117	0.08%
2023/03/13	3	61.43	12	60.39	61.80	-9	4,171	-0.22%
2023/03/10	12	61.76	23	61.73	61.60	-11	4,244	-0.26%
2023/03/09	23.6	63.08	41	62.65	62.30	-17.4	4,331	-0.40%
2023/03/08	3	62.43	17	62.54	62.80	-14	4,351	-0.32%
2023/03/07	40	62.89	10	62.78	62.30	30	4,460	0.67%
2023/03/06	26	62.57	17	62.47	62.40	9	4,434	0.20%
2023/03/03	27	62.33	5	62.12	62.00	22	4,488	0.49%
2023/03/02	29	62.56	47	61.89	62.70	-18	4,582	-0.39%
2023/03/01	20	58.95	69.2	60.64	61.00	-49.2	4,677	-1.05%
2023/02/24	37.2	59.81	55	59.57	59.70	-17.8	4,599	-0.39%
2023/02/23	22	58.28	1	58.30	58.20	21	4,526	0.46%
2023/02/22	22.2	58.25	8.5	58.19	58.10	13.7	4,701	0.29%
2023/02/21	4.1	59.20	0.1	59.30	59.00	4	4,795	0.08%
2023/02/20	10	59.30	14	59.13	59.20	-4	4,865	-0.08%
2023/02/17	0.7	59.10	4	59.00	58.80	-3.3	5,006	-0.07%
2023/02/16	5	58.68	2	58.50	58.50	3	5,127	0.06%
2023/02/15	1	59.10	18	58.88	59.00	-17	5,358	-0.32%
2023/02/14	5	58.90	6	58.57	58.60	-1	5,444	-0.02%
2023/02/13	0.1	58.40	0	0.00	58.50	0.1	5,537	0.00%
2023/02/10	43	58.61	9.1	58.66	58.10	33.9	5,676	0.60%
2023/02/09	19	59.02	13	59.11	59.30	6	5,673	0.11%
2023/02/08	7	58.60	4	58.68	58.50	3	5,727	0.05%
2023/02/07	4.5	57.92	25.2	58.18	58.60	-20.7	5,831	-0.35%
2023/02/06	9	58.86	10	58.69	58.70	-1	5,979	-0.02%
2023/02/03	29.1	59.38	22	59.17	59.70	7.1	6,177	0.11%
2023/02/02	0	0.00	8	58.90	59.10	-8	6,313	-0.13%
2023/02/01	6.5	57.92	26	58.47	58.50	-19.5	6,371	-0.31%
2023/01/31	5.1	58.10	14	58.23	57.50	-8.9	6,330	-0.14%
2023/01/30	8.5	57.11	8.1	57.32	57.00	0.4	6,281	0.01%
2023/01/17	7	56.16	0.2	56.40	56.40	6.8	6,316	0.11%
2023/01/16	1	56.30	1	56.40	56.40	0	6,323	0.00%
2023/01/13	6.4	56.78	0	0.00	56.40	6.4	6,329	0.10%
2023/01/12	0	0.00	4	57.23	57.20	-4	6,403	-0.06%
2023/01/11	2.4	56.69	2	56.60	56.70	0.4	6,406	0.01%
2023/01/10	12.3	56.44	1	56.80	57.00	11.3	6,435	0.17%
2023/01/09	2	57.45	1	57.11	57.10	1	6,421	0.02%
2023/01/06	2	57.05	54	56.95	57.00	-52	6,442	-0.81%
2023/01/05	1.1	56.60	1	56.80	56.60	0.1	6,443	0.00%
2023/01/04	0	0.00	1	56.20	56.10	-1	6,455	-0.02%
2023/01/03	1.1	56.08	3.1	56.09	55.90	-2	6,474	-0.03%
2022/12/30	1	55.80	1	55.90	55.50	0	6,521	0.00%
2022/12/29	1.3	55.55	24	55.61	55.80	-22.7	6,559	-0.35%
2022/12/28	1.1	55.32	12	55.47	55.30	-10.9	6,635	-0.16%
2022/12/27	21.1	55.30	0	0.00	55.40	21.1	6,715	0.31%
2022/12/26	2	55.35	0.5	55.50	55.10	1.5	6,822	0.02%
2022/12/23	9.1	54.56	0	0.00	55.10	9.1	6,882	0.13%
2022/12/22	13	55.67	3	56.17	55.60	10	6,896	0.15%
2022/12/21	1.7	56.04	3	56.30	55.90	-1.3	6,928	-0.02%
2022/12/20	11.6	55.52	3.3	56.58	55.20	8.3	6,955	0.12%
2022/12/19	18.1	57.03	16	57.20	57.60	2.1	6,889	0.03%
2022/12/16	11	57.32	6	57.47	57.40	5	6,907	0.07%
2022/12/15	1	58.00	16	58.23	58.30	-15	6,888	-0.22%
2022/12/14	27.3	57.35	6	57.82	57.80	21.3	6,832	0.31%
2022/12/13	28	58.02	25	58.64	57.40	3	6,803	0.04%
2022/12/12	4	57.85	0	0.00	57.60	4	6,701	0.06%
2022/12/09	8	57.65	8	57.76	57.80	0	6,669	0.00%
2022/12/08	6	57.85	13	57.74	57.70	-7	6,649	-0.11%
2022/12/07	10	57.59	16.2	57.59	57.20	-6.2	6,615	-0.09%
2022/12/06	37	57.56	16	57.63	57.20	21	6,594	0.32%
2022/12/05	16	58.04	16.1	58.08	57.80	-0.1	6,615	0.00%
2022/12/02	9	58.51	64	58.42	58.30	-55	6,686	-0.82%
2022/12/01	19	58.09	42	58.13	58.00	-23	6,595	-0.35%
2022/11/30	36.1	56.94	4	57.45	57.70	32.1	6,517	0.49%
2022/11/29	29.1	56.67	9	56.79	56.70	20.1	6,446	0.31%
2022/11/28	7	57.66	4.1	57.60	57.40	3	6,312	0.05%
2022/11/25	6.1	57.91	34	58.18	57.80	-28	6,251	-0.45%
2022/11/24	65	58.00	7	57.83	58.20	58	6,154	0.94%
2022/11/23	43	58.23	58.2	58.36	58.20	-15.2	5,985	-0.25%
2022/11/22	18	56.74	63.2	56.71	56.70	-45.2	5,716	-0.79%
2022/11/21	12	56.36	37.1	56.22	56.20	-25.1	5,601	-0.45%
2022/11/18	45.4	55.90	14	56.21	55.50	31.4	5,542	0.57%
2022/11/17	21.1	56.37	63	56.70	56.90	-41.9	5,371	-0.78%
2022/11/16	11	55.43	18	55.61	55.70	-7	5,318	-0.13%
2022/11/15	26	55.52	23	55.73	55.80	3	5,260	0.06%
2022/11/14	39	55.35	22	55.56	55.60	17	5,186	0.33%
2022/11/11	44	54.10	33	55.08	54.50	11	5,120	0.21%
2022/11/10	54	53.32	1	53.30	53.00	53	4,940	1.07%
2022/11/09	61	54.07	2	54.10	54.10	59	4,854	1.22%
2022/11/08	79	54.62	8	54.60	53.90	71	4,775	1.49%
2022/11/07	10	54.82	22	55.24	55.10	-12	4,676	-0.26%
2022/11/04	17	54.16	5	54.10	54.00	12	4,657	0.26%
2022/11/03	35	54.85	44	54.74	54.90	-9	4,634	-0.19%
2022/11/02	44.1	54.35	16	54.49	54.50	28.1	4,583	0.61%
2022/11/01	26	53.31	26.1	53.23	53.20	-0.1	4,436	0.00%
2022/10/31	84	54.76	27	54.18	54.10	57	4,267	1.34%
2022/10/28	13	55.60	16	55.88	54.60	-3	4,116	-0.07%
2022/10/27	10	55.10	2	55.05	55.50	8	4,081	0.20%
2022/10/25	7	55.40	4	54.80	54.70	3	4,335	0.07%
2022/10/24	3	57.67	0	0.00	57.50	3	4,658	0.06%
2022/10/20	4	57.70	1	56.60	57.20	3	5,012	0.06%
2022/10/19	1	59.00	0	0.00	59.00	1	5,105	0.02%
2022/10/18	2	60.75	1	62.20	60.10	1	5,323	0.02%
2022/10/17	1	60.50	1	61.20	61.30	0	5,553	0.00%
2022/10/14	2	61.55	1	61.70	61.40	1	5,661	0.02%
2022/10/13	2	59.80	4	59.68	59.90	-2	5,887	-0.03%
2022/10/12	2	61.99	0	0.00	62.20	2	6,216	0.03%
2022/10/11	2	61.40	1.2	62.35	61.80	0.8	6,278	0.01%
2022/10/07	3.1	63.03	2	63.40	63.60	1.1	6,313	0.02%
2022/10/06	2	62.05	2	62.55	62.40	0	6,288	0.00%
2022/10/05	0	0.00	3	62.40	61.90	-3	6,273	-0.05%
2022/10/04	4.2	60.13	4	59.90	59.90	0.2	6,223	0.00%
2022/10/03	7	60.74	4	61.63	60.90	3	6,164	0.05%
2022/09/30	4	63.65	1	63.50	63.80	3	6,145	0.05%
2022/09/29	10	65.45	16	65.68	65.60	-6	6,167	-0.10%
2022/09/28	3	64.90	9	64.28	64.20	-6	6,213	-0.10%
2022/09/27	2	64.50	8	64.59	65.20	-6	6,202	-0.10%
2022/09/26	2	62.45	0	0.00	61.90	2	6,185	0.03%
2022/09/23	7	64.81	2	65.50	63.40	5	6,295	0.08%
2022/09/22	2	66.40	2	65.50	66.50	0	6,352	0.00%
2022/09/21	1	67.20	0	0.00	66.40	1	6,605	0.02%
2022/09/20	0	0.00	6	66.87	67.00	-6	6,752	-0.09%
2022/09/19	1	65.90	0	0.00	65.90	1	6,802	0.01%
2022/09/16	1	66.10	2.1	66.03	66.10	-1.1	6,856	-0.02%
2022/09/15	26	66.79	0	0.00	66.70	26	6,969	0.37%
2022/09/14	2	68.20	10	67.75	68.30	-8	7,077	-0.11%
2022/09/13	8	69.25	16	69.26	69.10	-8	7,170	-0.11%
2022/09/12	24.1	69.63	16	69.56	69.70	8	7,223	0.11%
2022/09/08	9	68.75	13	68.39	68.80	-4	7,282	-0.05%
2022/09/07	2	67.05	15	67.10	66.90	-13	7,243	-0.18%
2022/09/06	7	66.39	0	0.00	66.50	7	7,278	0.10%
2022/09/05	0.3	67.13	5	66.60	66.60	-4.7	7,353	-0.06%
2022/09/02	10.7	66.64	15	67.07	66.60	-4.3	7,388	-0.06%
2022/09/01	2	66.10	7	66.57	66.60	-5	7,471	-0.07%
2022/08/31	3	67.00	5	67.10	67.10	-2	7,540	-0.03%
2022/08/30	2	67.15	2	66.90	66.60	0	7,579	0.00%
2022/08/29	4	65.08	31	65.41	65.80	-27	7,629	-0.35%
2022/08/26	6	66.82	0	0.00	66.70	6	7,661	0.08%
2022/08/25	12	67.53	6	66.82	66.80	6	7,774	0.08%
2022/08/24	20	66.55	27	66.99	66.90	-7	7,806	-0.09%
2022/08/23	11	67.08	15	66.77	66.70	-4	7,850	-0.05%
2022/08/22	8	69.70	6	70.07	68.90	2	7,861	0.03%
2022/08/19	8	70.09	12	70.25	69.90	-4	7,904	-0.05%
2022/08/18	2	68.95	63	69.08	69.40	-61	8,013	-0.76%
2022/08/17	38	67.37	34	67.59	67.20	4	8,182	0.05%
2022/08/16	12	68.46	23	68.91	68.60	-11	8,279	-0.13%
2022/08/15	8	69.35	6	69.20	69.10	2	8,491	0.02%
2022/08/12	58	69.08	11	69.15	69.00	47	8,705	0.54%
2022/08/11	41	70.00	32	70.14	70.20	9	8,748	0.10%
2022/08/10	18	70.73	22	70.74	70.80	-4	8,682	-0.05%
2022/08/09	11	70.05	11	70.00	69.70	0	8,617	0.00%
2022/08/08	5	69.64	0	0.00	70.00	5	8,597	0.06%
2022/08/05	5	69.34	9	69.70	69.70	-4	8,563	-0.05%
2022/08/04	11	68.54	6	68.87	69.00	5	8,518	0.06%
2022/08/03	22	68.72	8	68.60	68.60	14	8,453	0.17%
2022/08/02	22	69.90	29	69.78	70.10	-7	8,399	-0.08%
2022/08/01	31	70.84	28	70.97	71.00	3	8,329	0.04%
2022/07/29	79	69.58	67	69.80	69.80	12	8,187	0.15%
2022/07/28	15	68.02	31	68.69	68.50	-16	7,925	-0.20%
2022/07/27	2	65.80	2	66.40	67.40	0	7,758	0.00%
2022/07/26	18.6	65.15	34	64.64	64.90	-15.5	7,867	-0.20%
2022/07/25	70	67.60	34	67.04	67.30	36	7,869	0.46%
2022/07/22	17.3	66.07	82	66.68	66.90	-64.7	7,719	-0.84%
2022/07/21	12	64.11	14	64.96	65.30	-2	7,550	-0.03%
2022/07/20	23.2	65.31	22.1	64.78	64.20	1.1	7,507	0.01%
2022/07/19	31	64.68	34	64.57	65.40	-3	7,307	-0.04%
2022/07/18	11	62.17	14	62.26	62.50	-3	7,032	-0.04%
2022/07/15	5	61.62	10	61.91	61.30	-5	7,157	-0.07%
2022/07/14	1	59.70	2	60.15	60.50	-1	7,210	-0.01%
2022/07/13	4	60.23	5	60.62	59.40	-1	7,215	-0.01%
2022/07/12	5	59.80	11	59.85	59.20	-6	7,249	-0.08%
2022/07/11	6	61.17	0.4	61.50	60.50	5.6	7,311	0.08%
2022/07/08	13	61.12	26	61.18	61.30	-13	7,550	-0.17%
2022/07/07	4	59.28	19	58.97	60.40	-15	7,559	-0.20%
2022/07/06	22	59.27	8.3	58.58	58.50	13.7	7,551	0.18%
2022/07/05	5	59.08	4.7	59.03	59.10	0.3	7,519	0.00%
2022/07/04	1	59.40	1	59.80	59.50	0	7,515	0.00%
2022/07/01	4.3	60.65	12	60.53	60.30	-7.7	7,626	-0.10%
2022/06/30	7.7	61.88	7	62.20	61.80	0.7	7,740	0.01%
2022/06/29	23	62.74	41.1	62.60	62.90	-18.1	7,647	-0.24%
2022/06/28	7	60.31	34	60.82	61.40	-27	7,381	-0.37%
2022/06/27	2	59.00	32	58.71	59.00	-30	7,233	-0.41%
2022/06/24	5	57.34	2	57.15	57.10	3	7,179	0.04%
2022/06/23	9.2	56.14	16	56.33	56.60	-6.8	7,130	-0.10%
2022/06/22	37	59.57	13	58.96	58.80	24	6,997	0.34%
2022/06/21	9	62.57	3	62.37	62.40	6	6,851	0.09%
2022/06/20	5	61.96	36	61.38	60.20	-31	6,741	-0.46%
2022/06/17	5	62.18	10	62.73	62.90	-5	6,645	-0.08%
2022/06/16	9	63.06	3	64.27	62.40	6	6,508	0.09%
2022/06/15	0	0.00	20	63.68	63.90	-20	6,403	-0.31%
2022/06/14	12	63.15	16	62.57	63.20	-4	6,341	-0.06%
2022/06/13	4	63.03	18	63.14	64.00	-14	6,202	-0.23%
2022/06/10	20	63.73	45	63.73	64.00	-25	6,153	-0.41%
2022/06/09	6	63.17	24	63.40	63.10	-18	6,073	-0.30%
2022/06/08	5.2	62.30	17	62.72	63.10	-11.8	5,989	-0.20%
2022/06/07	9	62.03	27	61.97	62.20	-18	5,902	-0.30%
2022/06/06	4	60.50	29	60.87	60.40	-25	5,809	-0.43%
2022/06/02	25	61.86	13	62.48	61.30	12	5,794	0.21%
2022/06/01	18	61.96	10	61.86	62.00	8	5,680	0.14%
2022/05/31	0	0.00	3	61.60	61.80	-3	5,638	-0.05%
2022/05/30	11	61.21	9	60.93	61.00	2	5,626	0.04%
2022/05/27	18	61.53	17.3	61.32	61.10	0.7	5,544	0.01%
2022/05/26	17	61.14	39.2	61.88	61.00	-22.2	5,480	-0.41%
2022/05/25	27	61.31	55	60.89	60.60	-28	5,322	-0.53%
2022/05/24	21	60.82	30.1	60.67	60.80	-9.1	5,147	-0.18%
2022/05/23	15	59.87	21	59.95	60.00	-6	4,944	-0.12%
2022/05/20	51	58.99	86	59.01	59.30	-35	4,734	-0.74%
2022/05/19	15	56.88	28	57.32	57.90	-13	4,500	-0.29%
2022/05/17	0	0.00	4	55.75	56.00	-4	4,431	-0.09%
2022/05/16	6	55.20	6	54.73	54.70	0	4,462	0.00%
2022/05/13	0	0.00	1	56.00	55.80	-1	4,427	-0.02%
2022/05/12	0	0.00	1	55.00	55.10	-1	4,434	-0.02%
2022/05/11	1	55.70	6	55.40	55.80	-5	4,429	-0.11%
2022/05/10	0	0.00	13	54.97	56.70	-13	4,417	-0.29%
2022/05/09	9	56.32	8	56.31	55.40	1	4,452	0.02%
2022/05/06	7	57.13	3	57.43	57.50	4	4,419	0.09%
2022/05/05	5	58.96	26	58.85	58.70	-21	4,418	-0.48%
2022/05/04	17	57.94	14	57.64	57.60	3	4,313	0.07%
2022/05/03	0	0.00	36	57.96	58.10	-36	4,264	-0.84%
2022/04/29	49	56.30	8	56.09	55.90	41	4,076	1.01%
2022/04/28	0	0.00	17.5	56.09	58.10	-17.5	3,956	-0.44%
2022/04/27	11	55.57	8	55.86	56.10	3	3,904	0.08%
2022/04/26	10	57.20	17.3	57.50	57.90	-7.3	3,839	-0.19%
2022/04/25	13	56.72	26	56.66	56.50	-13	3,770	-0.34%
2022/04/22	6	57.58	5	58.02	57.90	1	3,714	0.03%
2022/04/21	19	57.57	26	57.45	58.00	-7	3,677	-0.19%
2022/04/20	4	56.10	28.2	56.22	56.40	-24.2	3,549	-0.68%
2022/04/19	1	55.00	2	55.10	55.30	-1	3,499	-0.03%
2022/04/18	21	55.01	8	54.71	54.80	13	3,509	0.37%
2022/04/15	16.5	55.51	25.2	55.65	55.60	-8.7	3,474	-0.25%
2022/04/14	35	55.49	47.1	55.71	55.30	-12.1	3,450	-0.35%
2022/04/13	29	54.30	19	54.29	54.20	10	3,216	0.31%
2022/04/12	14	52.97	10	53.25	53.40	4	3,224	0.12%
2022/04/11	9	52.69	8	52.74	51.90	1	3,348	0.03%
2022/04/08	11	53.62	5	53.40	53.90	6	3,345	0.18%
2022/04/07	29	54.38	93	54.33	53.60	-64	3,348	-1.91%
2022/04/06	124	54.43	67.2	54.43	55.30	56.9	3,239	1.76%	大買/
2022/04/01	0	0.00	6	52.53	52.90	-6	3,160	-0.19%
2022/03/30	1	52.20	0	0.00	52.10	1	3,491	0.03%
2022/03/29	9	51.96	0	0.00	51.90	9	4,209	0.21%
2022/03/23	1	52.10	1	52.20	52.20	0	4,815	0.00%
2022/03/22	2	52.00	0	0.00	52.00	2	4,828	0.04%
2022/03/21	2	52.00	0	0.00	51.90	2	4,845	0.04%
2022/03/18	2	51.60	0	0.00	52.00	2	4,896	0.04%
2022/03/17	3	51.80	5	51.82	51.80	-2	4,917	-0.04%
2022/03/16	0	0.00	8	51.20	51.20	-8	4,927	-0.16%
2022/03/15	5	51.10	2	51.30	51.10	3	4,973	0.06%
2022/03/14	2	51.00	2	51.35	51.70	0	5,045	0.00%
2022/03/11	1.3	51.36	0	0.00	51.40	1.3	5,135	0.03%
2022/03/10	0	0.00	7	52.03	51.90	-7	5,154	-0.14%
2022/03/09	2	50.75	1	51.30	51.20	1	5,169	0.02%
2022/03/08	3.1	50.96	6	50.25	50.00	-2.9	5,240	-0.06%
2022/03/07	0.1	51.30	0	0.00	51.20	0.1	5,532	0.00%
2022/03/04	6	52.22	1	52.30	52.10	5	5,588	0.09%
2022/03/03	10	51.99	1	52.10	52.10	9	5,638	0.16%
2022/03/02	4	52.33	0	0.00	52.40	4	5,640	0.07%
2022/03/01	6	52.65	0	0.00	52.90	6	5,672	0.11%
2022/02/25	12.1	52.05	11	51.92	52.30	1.1	5,733	0.02%
2022/02/24	9.1	52.36	109	52.17	51.90	-99.9	5,792	-1.72%	大賣/
2022/02/23	2	53.55	7	53.73	53.50	-5	5,809	-0.09%
2022/02/22	4	53.88	0	0.00	53.60	4	5,971	0.07%
2022/02/21	4	54.23	1	54.40	54.40	3	6,396	0.05%
2022/02/18	0	0.00	4	54.65	54.70	-4	6,706	-0.06%
2022/02/17	11	54.84	6	54.77	54.50	5	6,837	0.07%
2022/02/16	7	54.17	12	54.22	53.90	-5	6,954	-0.07%
2022/02/15	28.3	52.92	2	52.50	52.50	26.3	6,932	0.38%
2022/02/14	4	52.50	5	52.48	52.40	-1	6,947	-0.01%
2022/02/11	7	53.47	4	53.48	53.40	3	6,958	0.04%
2022/02/10	4	53.80	2	54.10	54.10	2	6,989	0.03%
2022/02/09	35	53.72	14	53.54	53.90	21	7,000	0.30%
2022/02/08	1	55.00	11	55.00	55.00	-10	6,971	-0.14%
2022/02/07	4	54.70	10	54.59	54.90	-6	6,971	-0.09%
2022/01/26	2.1	52.98	22.3	53.08	53.20	-20.2	6,962	-0.29%
2022/01/25	9	53.42	2	53.25	52.90	7	6,996	0.10%
2022/01/24	3	53.14	8.3	54.06	54.50	-5.2	7,022	-0.07%
2022/01/21	22	54.02	16	53.60	54.70	6	7,177	0.08%
2022/01/20	7	54.84	12	54.48	55.20	-5	7,121	-0.07%
2022/01/19	5	54.22	1	54.30	54.30	4	7,097	0.06%
2022/01/18	0	0.00	4	54.98	54.80	-4	7,080	-0.06%
2022/01/17	2	54.20	10	54.33	54.90	-8	7,060	-0.11%
2022/01/14	14	54.35	5	54.46	54.30	9	7,032	0.13%
2022/01/13	31	55.89	13	55.92	55.80	18	6,992	0.26%
2022/01/12	4	54.50	5	54.82	55.30	-1	6,898	-0.01%
2022/01/11	21	54.51	6	54.37	54.20	15	6,829	0.22%
2022/01/10	15	55.82	2	56.05	55.60	13	6,776	0.19%
2022/01/07	22	55.62	10	55.35	55.00	12	6,737	0.18%
2022/01/06	6	56.70	3	56.77	56.50	3	6,650	0.05%
2022/01/05	23	57.22	19	57.67	57.30	4	6,606	0.06%
2022/01/04	42	57.71	47.1	57.89	57.70	-5	6,496	-0.08%
2022/01/03	9	56.10	7	56.03	56.00	2	6,300	0.03%
2021/12/30	4	57.00	9	57.00	56.70	-5	6,236	-0.08%
2021/12/29	15	56.85	5.7	56.89	57.00	9.3	6,182	0.15%
2021/12/28	30.5	57.87	27	57.77	57.20	3.5	6,122	0.06%
2021/12/27	13.5	57.49	21.1	57.86	57.70	-7.6	5,954	-0.13%
2021/12/24	38.1	57.43	20.4	57.42	56.90	17.7	5,831	0.30%
2021/12/23	134	59.44	172	59.45	58.40	-38	5,626	-0.68%	大買/大賣/
2021/12/22	93	56.24	95.1	57.23	58.00	-2.1	4,911	-0.04%
2021/12/21	0	0.00	26	55.18	54.80	-26	4,452	-0.58%
2021/12/20	3	54.90	5	54.40	54.70	-2	4,387	-0.04%
2021/12/17	11	53.93	7	54.30	54.20	4	4,356	0.09%
2021/12/16	2	53.45	7	53.63	53.70	-5	4,286	-0.12%
2021/12/15	0.1	53.00	1	52.90	52.70	-0.9	4,263	-0.02%
2021/12/14	14	52.22	2	52.15	51.90	12	4,246	0.28%
2021/12/13	1	53.80	8	53.36	53.40	-7	4,192	-0.17%
2021/12/10	5	53.68	0	0.00	54.00	5	4,173	0.12%
2021/12/09	17	54.05	2	53.70	53.60	15	4,164	0.36%
2021/12/08	17	54.88	14	54.77	54.80	3	4,123	0.07%
2021/12/07	30	54.32	41	54.51	54.40	-11	4,049	-0.27%
2021/12/06	3	53.57	4	53.68	53.50	-1	3,944	-0.03%
2021/12/03	27.2	54.04	9	53.72	53.70	18.2	3,928	0.46%
2021/12/02	35.2	54.13	28	53.71	53.60	7.2	3,890	0.19%
2021/12/01	50.1	54.78	109.1	54.47	55.10	-59	3,798	-1.55%	大賣/
2021/11/30	83	53.69	13	53.38	52.80	70	3,467	2.02%
2021/11/29	21.1	51.83	65	51.67	52.10	-43.9	3,378	-1.30%
2021/11/26	17.1	52.44	30	52.49	52.00	-12.9	3,320	-0.39%
2021/11/25	25	53.94	23	54.31	53.60	2	3,262	0.06%
2021/11/24	18	53.74	5.1	54.25	53.60	12.9	3,213	0.40%
2021/11/23	16.2	54.16	60	54.01	53.70	-43.8	3,138	-1.40%
2021/11/22	18.1	55.18	17	55.29	55.10	1.1	3,042	0.04%
2021/11/19	26.4	56.05	41	56.01	55.50	-14.6	2,957	-0.49%
2021/11/18	124.7	57.67	121	57.71	57.30	3.7	2,801	0.13%	大買/大賣/
2021/11/17	60.1	55.83	111	55.80	56.10	-50.9	2,335	-2.18%	大賣/
2021/11/16	22	53.51	13.1	53.30	53.60	8.9	2,031	0.44%
2021/11/15	19	52.38	46	52.72	53.50	-27	1,902	-1.42%
2021/11/12	10	50.30	5	50.40	50.30	5	1,780	0.28%
2021/11/11	5.1	50.60	0	0.00	50.10	5.1	1,772	0.29%
2021/11/10	2	50.00	0	0.00	50.50	2	1,758	0.11%
2021/11/09	17.2	49.97	4	49.68	49.70	13.2	1,743	0.76%
2021/11/08	66	50.45	0	0.00	50.00	66	1,708	3.86%
2021/11/05	16	50.18	16	49.96	50.00	0	1,711	0.00%
2021/11/04	10	50.23	1	50.30	50.30	9	1,707	0.53%
2021/11/03	29.2	50.41	0	0.00	50.30	29.2	1,778	1.64%
2021/11/02	5	51.16	4	51.35	50.40	1	1,821	0.05%
2021/11/01	54	51.71	20	51.59	51.90	34	1,836	1.85%
2021/10/29	145	52.09	33	52.28	51.50	112	1,822	6.15%	大買/鉅額交易
2021/10/28	21	50.56	10	50.85	50.80	11	1,693	0.65%
2021/10/27	1	51.10	13	51.08	51.00	-12	1,764	-0.68%
2021/10/26	36	51.61	13	51.66	51.70	23	1,927	1.19%
2021/10/25	6	50.75	0	0.00	50.80	6	2,267	0.26%
2021/10/21	3	51.27	3	50.90	51.20	0	2,443	0.00%
2021/10/20	11	50.85	4	51.00	51.10	7	2,480	0.28%
2021/10/19	3	50.93	4	50.78	50.70	-1	2,514	-0.04%
2021/10/15	2	50.40	0.1	50.40	50.40	1.9	2,547	0.08%
2021/10/14	0	0.00	1	50.90	50.30	-1	2,564	-0.04%
2021/10/12	3	50.30	14	50.61	50.70	-11	2,584	-0.43%
2021/10/08	0	0.00	4	50.80	50.80	-4	2,619	-0.15%
2021/10/07	1	50.30	0	0.00	50.30	1	2,708	0.04%
2021/10/05	3	49.58	1	49.70	50.10	2	2,735	0.07%
2021/10/04	0	0.00	2	49.60	49.70	-2	2,742	-0.07%
2021/10/01	17	50.25	0	0.00	49.85	17	2,756	0.62%
2021/09/29	8	50.09	1	50.20	50.80	7	2,758	0.25%
2021/09/28	2	50.90	0	0.00	50.70	2	2,762	0.07%
2021/09/24	0	0.00	2	51.70	51.50	-2	2,814	-0.07%
2021/09/22	1	50.30	2	50.20	50.70	-1	2,900	-0.03%
2021/09/17	0	0.00	1	50.60	51.40	-1	2,930	-0.03%
2021/09/16	1	50.30	0	0.00	50.30	1	2,961	0.03%
2021/09/15	1	50.40	10	50.60	50.20	-9	2,991	-0.30%
2021/09/14	2	50.50	65	50.52	50.50	-63	3,010	-2.09%
2021/09/13	1	50.80	1	50.80	50.70	0	3,006	0.00%
2021/09/10	0	0.00	2	51.50	51.50	-2	3,029	-0.07%
2021/09/09	3	51.73	5	51.82	51.90	-2	3,041	-0.07%
2021/09/08	0	0.00	2	50.40	50.60	-2	3,043	-0.07%
2021/09/06	2	51.80	4	51.70	51.40	-2	3,038	-0.07%
2021/09/03	4	52.00	0	0.00	51.90	4	3,037	0.13%
2021/09/02	6	52.38	5	52.20	52.30	1	3,024	0.03%
2021/09/01	2	52.00	1	51.80	52.30	1	3,019	0.03%
2021/08/31	3	52.00	1	51.80	52.00	2	3,017	0.07%
2021/08/27	10	52.14	0	0.00	52.10	10	3,013	0.33%
2021/08/26	0	0.00	2	52.05	51.60	-2	3,027	-0.07%
2021/08/25	6	51.50	1	51.80	51.80	5	3,061	0.16%
2021/08/24	1	51.50	7	51.46	51.20	-6	3,068	-0.20%
2021/08/23	4	50.43	0	0.00	50.70	4	3,057	0.13%
2021/08/20	0	0.00	1	48.90	49.10	-1	3,067	-0.03%
2021/08/19	1.2	49.20	0	0.00	49.00	1.2	3,068	0.04%
2021/08/18	7.1	48.33	3	48.55	49.70	4.1	3,078	0.13%
2021/08/17	7	49.69	3	50.00	49.05	4	3,072	0.13%
2021/08/16	0	0.00	2	50.85	50.50	-2	3,060	-0.07%
2021/08/13	8	51.31	2	51.15	50.80	6	3,050	0.20%
2021/08/12	15	52.17	2	52.10	51.40	13	3,055	0.43%
2021/08/11	20	52.16	0	0.00	52.20	20	3,064	0.65%
2021/08/10	8	52.84	4	53.25	52.50	4	3,085	0.13%
2021/08/09	32	54.29	4	54.35	53.40	28	3,103	0.90%
2021/08/06	10	58.92	4	59.00	59.20	6	3,071	0.20%
2021/08/05	4	59.88	5	60.00	59.90	-1	3,050	-0.03%
2021/08/04	3	59.93	6	59.77	59.60	-3	3,035	-0.10%
2021/08/03	10	59.39	14	59.24	59.10	-4	3,032	-0.13%
2021/08/02	7	60.76	6	60.37	60.50	1	2,965	0.03%
2021/07/30	27	61.84	43	62.49	61.50	-16	2,886	-0.55%
2021/07/29	40	62.54	39	62.76	60.40	1	2,757	0.04%
2021/07/28	3	58.57	15	59.59	60.00	-12	2,410	-0.50%
2021/07/27	21	58.80	0	0.00	58.40	21	2,344	0.90%
2021/07/26	5	59.22	24	59.25	59.70	-19	2,337	-0.81%
2021/07/23	22	57.94	21	57.95	58.10	1	2,338	0.04%
2021/07/21	4	55.43	3	55.30	55.30	1	2,335	0.04%
2021/07/20	3	56.43	1	56.70	56.40	2	2,334	0.09%
2021/07/19	6	57.43	2	57.35	57.30	4	2,354	0.17%
2021/07/16	6	57.97	1	57.90	58.00	5	2,427	0.21%
2021/07/15	8	58.53	2	58.65	58.40	6	2,458	0.24%
2021/07/14	2	58.30	15	58.96	59.50	-13	2,481	-0.52%
2021/07/13	1	57.10	1	57.10	57.40	0	2,406	0.00%
2021/07/12	0	0.00	1	56.40	56.70	-1	2,422	-0.04%
2021/07/09	8	56.79	0	0.00	56.60	8	2,449	0.33%
2021/07/08	5	57.58	4	57.95	57.50	1	2,510	0.04%
2021/07/07	0	0.00	2.1	57.20	57.00	-2.1	2,518	-0.08%
2021/07/06	3	56.70	15	56.70	56.90	-12	2,540	-0.47%
2021/07/05	4	56.98	3	56.87	57.40	1	2,572	0.04%
2021/07/02	16	57.18	11	57.17	57.00	5	2,582	0.19%
2021/07/01	5	56.12	2	56.00	56.00	3	2,584	0.12%
2021/06/30	3.1	57.23	2	57.20	57.00	1.1	2,601	0.04%
2021/06/29	8	55.76	14	55.97	55.50	-6	2,602	-0.23%
2021/06/28	0	0.00	4	56.25	56.70	-4	2,602	-0.15%
2021/06/25	7	55.29	25	55.44	55.20	-18	2,605	-0.69%
2021/06/24	23	55.02	7	54.97	54.70	16	2,604	0.61%
2021/06/23	7	54.07	42	53.93	54.50	-35	2,648	-1.32%
2021/06/22	4	52.40	0	0.00	52.70	4	2,760	0.14%
2021/06/21	10	52.83	0	0.00	52.10	10	2,788	0.36%
2021/06/18	4	53.43	4	53.90	54.10	0	2,806	0.00%
2021/06/17	3	52.90	0	0.00	53.20	3	2,939	0.10%
2021/06/16	10	53.50	0	0.00	53.30	10	3,098	0.32%
2021/06/15	0	0.00	1.1	52.91	52.80	-1.1	3,198	-0.03%
2021/06/11	0	0.00	1	53.20	52.70	-1	3,238	-0.03%
2021/06/09	2	51.70	0	0.00	51.60	2	3,380	0.06%
2021/06/08	1	51.80	30	51.90	51.80	-29	3,476	-0.83%
2021/06/07	4	52.20	2	51.90	52.40	2	3,609	0.06%
2021/06/04	2	52.15	0	0.00	52.80	2	3,761	0.05%
2021/06/03	4	52.40	0	0.00	52.30	4	3,825	0.10%
2021/06/02	8	52.81	0	0.00	52.30	8	3,852	0.21%
2021/06/01	4	53.63	3	53.57	53.80	1	3,856	0.03%
2021/05/31	1	52.80	1	53.10	53.10	0	3,894	0.00%
2021/05/28	6	53.27	1	53.20	53.20	5	3,953	0.13%
2021/05/27	2	52.06	2	52.90	53.10	0	4,034	0.00%
2021/05/26	34	53.19	8	52.40	52.60	26	4,173	0.62%
2021/05/25	1	52.50	20	52.40	52.80	-19	4,305	-0.44%
2021/05/24	0	51.10	0	0.00	51.40	0	4,431	0.00%
2021/05/21	20	50.90	22	50.82	51.00	-2	4,569	-0.04%
2021/05/20	21	50.25	21	50.52	50.50	0	4,730	0.00%
2021/05/19	1	50.20	0	0.00	50.20	1	4,839	0.02%
2021/05/18	60	51.34	25	51.14	51.50	35	5,028	0.70%
2021/05/17	21	48.76	2	48.05	50.50	19	5,222	0.36%
2021/05/14	2	51.90	1	50.80	50.80	1	5,529	0.02%
2021/05/13	0	0.00	12	50.72	51.30	-12	5,619	-0.21%
2021/05/12	6	49.58	16	50.23	50.50	-10	5,974	-0.17%
2021/05/11	25	53.91	15	53.75	53.40	10	6,523	0.15%
2021/05/10	5	57.44	0	0.00	56.30	5	6,778	0.07%
2021/05/07	7	57.54	1	57.50	57.40	6	7,076	0.08%
2021/05/06	2	56.50	0	0.00	56.60	2	7,306	0.03%
2021/05/04	33	56.77	27.1	57.07	56.50	6	7,753	0.08%
2021/05/03	7	60.71	2	60.55	59.90	5	7,874	0.06%
2021/04/29	3	61.20	32	61.32	60.90	-29	7,962	-0.36%
2021/04/28	2	60.30	0	0.00	60.00	2	8,044	0.02%
2021/04/27	3	59.87	0	0.00	59.40	3	8,246	0.04%
2021/04/26	13	59.72	33	59.87	59.90	-20	8,506	-0.24%
2021/04/23	1	59.00	10	59.30	59.50	-9	8,950	-0.10%
2021/04/22	31	60.35	32	60.63	59.50	-1	9,136	-0.01%
2021/04/21	22.1	61.67	26	61.50	61.60	-4	9,541	-0.04%
2021/04/20	4	62.63	10	62.30	62.80	-6	9,662	-0.06%
2021/04/19	8	61.03	6	61.37	61.40	2	9,696	0.02%
2021/04/16	13	61.02	0	0.00	61.10	13	9,702	0.13%
2021/04/15	4	61.65	3	60.70	61.80	1	9,705	0.01%
2021/04/14	4	59.63	51	59.95	60.00	-47	9,741	-0.48%
2021/04/13	15	61.35	46	61.31	60.40	-31	9,761	-0.32%
2021/04/12	20	61.80	114	61.54	61.50	-94	9,769	-0.96%	大賣/
2021/04/09	22	62.88	8	62.20	62.10	14	9,773	0.14%
2021/04/08	0	0.00	4	62.95	63.10	-4	9,761	-0.04%
2021/04/07	7	62.57	3	62.60	62.80	4	9,847	0.04%
2021/04/06	16	61.89	6	61.90	62.00	10	9,888	0.10%
2021/04/01	58	62.40	0	0.00	62.30	58	9,866	0.59%
2021/03/31	3.1	64.20	3	64.00	63.60	0.1	9,826	0.00%
2021/03/30	9	63.37	18	63.66	64.00	-9	9,797	-0.09%
2021/03/29	2	62.80	4	62.85	62.80	-2	9,781	-0.02%
2021/03/26	5	61.80	3	62.17	62.40	2	9,785	0.02%
2021/03/25	35	61.92	28	61.79	61.10	7	9,767	0.07%
2021/03/24	6	63.22	6	63.15	63.40	0	9,730	0.00%
2021/03/23	9	63.84	5	64.28	63.70	4	9,775	0.04%
2021/03/22	38.1	65.25	30	64.94	64.80	8.1	9,745	0.08%
2021/03/19	56	65.54	32.3	65.62	65.80	23.7	9,687	0.24%
2021/03/18	13	64.89	18	64.77	64.80	-5	9,600	-0.05%
2021/03/17	5	63.82	2	63.80	63.40	3	9,543	0.03%
2021/03/16	3	64.03	7	64.14	64.20	-4	9,585	-0.04%
2021/03/15	8	64.06	8	64.43	64.10	0	9,611	0.00%
2021/03/12	9	65.27	5.1	65.00	64.70	3.9	9,597	0.04%
2021/03/11	3	64.23	55	65.39	65.70	-52	9,602	-0.54%
2021/03/10	8.1	63.22	33	63.51	64.20	-24.9	9,550	-0.26%
2021/03/09	19	60.88	9.1	61.01	61.90	10	9,537	0.10%
2021/03/08	8	61.09	13	61.12	61.40	-5	9,758	-0.05%
2021/03/05	4	60.65	2	60.50	60.70	2	9,768	0.02%
2021/03/04	8	60.76	0	0.00	60.30	8	9,779	0.08%
2021/03/03	3	59.63	8	60.01	61.00	-5	9,755	-0.05%
2021/03/02	10	61.26	18	60.63	60.50	-8	9,771	-0.08%
2021/02/26	14.1	62.23	22	61.81	61.00	-7.9	9,731	-0.08%
2021/02/25	77.1	64.05	65	63.94	64.10	12.1	9,661	0.12%
2021/02/24	101	64.78	38	64.59	65.00	63	9,547	0.66%	大買/
2021/02/23	31.4	62.60	82	63.30	63.10	-50.6	9,452	-0.54%
2021/02/22	84	65.46	23	64.89	64.80	61	9,440	0.65%
2021/02/19	59	64.81	49	65.08	65.40	10	9,336	0.11%
2021/02/18	15	63.80	80	63.65	64.20	-65	9,277	-0.70%
2021/02/17	38	63.72	38.1	63.78	64.90	-0.1	9,156	0.00%
2021/02/05	41	61.35	57	61.63	60.80	-16	8,941	-0.18%
2021/02/04	32	59.73	50	59.56	60.30	-18	8,638	-0.21%
2021/02/03	61.1	60.24	53	59.31	58.90	8.1	8,623	0.09%
2021/02/02	111	59.03	161.1	59.11	59.90	-50.1	8,293	-0.60%	大買/大賣/
2021/02/01	30	57.04	50.3	56.98	57.90	-20.3	7,781	-0.26%
2021/01/29	108.1	56.26	45	56.06	55.70	63.1	7,690	0.82%	大買/
2021/01/28	9.1	55.35	95	55.41	56.00	-86	7,533	-1.14%
2021/01/27	86	54.08	32	53.83	54.50	54	7,387	0.73%
2021/01/26	49.1	55.07	40	54.87	53.90	9.1	7,305	0.12%
2021/01/25	84	55.07	52	55.25	55.80	32	7,138	0.45%
2021/01/22	17	54.32	17	54.28	54.30	0	7,269	0.00%
2021/01/21	23.2	53.76	51	53.68	53.90	-27.8	7,174	-0.39%
2021/01/20	34	54.26	18	53.39	53.50	16	7,055	0.23%
2021/01/19	5	53.92	89.1	54.09	54.50	-84.1	6,859	-1.23%
2021/01/18	43.1	54.38	79	54.22	54.20	-35.9	6,599	-0.54%
2021/01/15	18	52.14	15	51.88	52.40	3	6,168	0.05%
2021/01/14	78	51.47	131.1	51.61	52.30	-53.1	6,031	-0.88%	大賣/
2021/01/13	5	49.00	13.7	49.15	49.15	-8.7	5,572	-0.16%
2021/01/12	10	47.77	4	47.58	47.80	6	5,425	0.11%
2021/01/11	5	48.29	0	0.00	48.25	5	5,352	0.09%
2021/01/08	104	48.43	20	48.70	48.70	84	5,373	1.56%	大買/
2021/01/07	0	0.00	42.1	48.45	48.70	-42.1	5,446	-0.77%
2021/01/06	14.3	48.59	95	47.99	47.50	-80.7	5,412	-1.49%
2021/01/05	1.1	48.84	50	48.77	49.00	-48.9	5,344	-0.91%
2021/01/04	5	48.75	4	48.94	49.00	1	5,346	0.02%
2020/12/31	50	48.85	6	48.88	48.75	44	5,357	0.82%
2020/12/30	51	48.93	8	49.03	49.00	43	5,348	0.80%
2020/12/29	3	47.90	13	48.07	48.40	-10	5,288	-0.19%
2020/12/28	53	47.09	2	47.08	47.15	51	5,226	0.98%
2020/12/25	1	46.90	3	47.30	46.90	-2	5,213	-0.04%
2020/12/24	1	47.40	0	0.00	47.10	1	5,212	0.02%
2020/12/23	3	46.58	4	46.61	46.75	-1	5,212	-0.02%
2020/12/22	6	47.48	1	47.55	46.80	5	5,254	0.10%
2020/12/21	10.2	47.74	3	47.73	47.75	7.2	5,272	0.14%
2020/12/18	13	48.91	50	49.23	48.55	-37	5,259	-0.70%
2020/12/17	11.1	49.10	22	49.09	49.15	-10.9	5,210	-0.21%
2020/12/16	28	48.40	3	48.42	48.50	25	5,207	0.48%
2020/12/15	7	48.31	5	48.77	47.85	2	5,235	0.04%
2020/12/14	16.1	48.86	25	49.06	48.50	-8.9	5,193	-0.17%
2020/12/11	12	48.07	4	48.01	48.50	8	5,192	0.15%
2020/12/10	14.1	47.79	155	47.92	47.95	-140.9	5,300	-2.66%	大賣/鉅額交易
2020/12/09	16	48.88	47	48.96	48.75	-31	5,271	-0.59%
2020/12/08	58.1	49.20	26	49.25	48.85	32.1	5,257	0.61%
2020/12/07	35	48.92	10	48.73	49.00	25	5,276	0.47%
2020/12/04	58	48.77	8	48.65	48.50	50	5,253	0.95%
2020/12/03	36	49.01	21	49.11	49.00	15	5,292	0.28%
2020/12/02	31.1	48.84	38	48.68	48.80	-6.9	5,298	-0.13%
2020/12/01	5	46.36	13	46.21	46.70	-8	5,159	-0.16%
2020/11/30	24	47.07	4	47.08	46.70	20	5,194	0.39%
2020/11/27	11.1	47.09	1	47.25	47.15	10.1	5,235	0.19%
2020/11/26	12	46.93	20	46.94	46.95	-8	5,295	-0.15%
2020/11/25	58	47.47	31	47.35	47.25	27	5,295	0.51%
2020/11/24	30	47.23	28	47.98	47.15	2	5,339	0.04%
2020/11/23	75	47.89	4	47.96	48.10	71	5,487	1.29%
2020/11/20	28.6	47.98	4	47.88	47.85	24.6	5,969	0.41%
2020/11/19	24	47.68	38.1	48.01	48.00	-14.1	6,280	-0.22%
2020/11/18	11	47.10	42	46.92	47.15	-31	6,249	-0.50%
2020/11/17	33	47.16	16	47.34	47.05	17	6,220	0.27%
2020/11/16	64	47.64	46	47.68	47.60	18	6,230	0.29%
2020/11/13	2	46.73	28	46.98	47.05	-26	6,161	-0.42%
2020/11/12	15	46.72	3	46.75	46.75	12	6,162	0.19%
2020/11/11	13.2	47.23	18	47.27	46.95	-4.8	6,126	-0.08%
2020/11/10	4	46.85	10	46.84	46.85	-6	5,999	-0.10%
2020/11/09	29	47.23	16	46.89	46.80	13	5,921	0.22%
2020/11/06	79.3	46.93	149	47.11	47.15	-69.7	5,840	-1.19%	大賣/
2020/11/05	13	46.57	80	46.62	46.65	-67	5,665	-1.18%
2020/11/04	77	46.15	27	45.76	45.45	50	5,552	0.90%
2020/11/03	50	45.56	115	45.67	45.70	-65	5,484	-1.19%	大賣/
2020/11/02	10.2	45.10	38	45.06	45.25	-27.8	5,409	-0.51%
2020/10/30	74.2	45.15	66	45.16	44.40	8.2	5,310	0.15%
2020/10/29	4	42.79	7	43.54	43.65	-3	5,029	-0.06%
2020/10/28	38	43.58	0	0.00	43.45	38	5,112	0.74%
2020/10/27	11	44.08	4	44.18	44.30	7	5,143	0.14%
2020/10/26	18	44.88	1	45.00	44.65	17	5,205	0.33%
2020/10/23	6.2	44.79	3	44.80	44.80	3.2	5,215	0.06%
2020/10/22	0	0.00	27	44.64	44.70	-27	5,215	-0.52%
2020/10/21	6	44.08	33	44.12	44.25	-27	5,173	-0.52%
2020/10/20	18	44.47	0	0.00	44.25	18	5,212	0.35%
2020/10/19	15	44.27	6	44.37	44.50	9	5,241	0.17%
2020/10/16	23	44.57	16	44.67	44.05	7	5,293	0.13%
2020/10/15	62	45.18	49	45.23	45.00	13	5,344	0.24%
2020/10/14	6	44.56	14	44.49	44.60	-8	5,391	-0.15%
2020/10/13	1	43.55	15	43.79	44.05	-14	5,530	-0.25%
2020/10/12	13	44.55	3	44.30	44.00	10	5,589	0.18%
2020/10/08	11	44.25	4	44.34	44.25	7	5,594	0.13%
2020/10/07	5	43.86	5	44.05	43.85	0	5,633	0.00%
2020/10/06	11	43.86	7	43.87	43.90	4	5,709	0.07%
2020/10/05	1	42.80	1	43.00	43.00	0	5,753	0.00%
2020/09/30	0	0.00	1	42.60	42.75	-1	5,834	-0.02%
2020/09/29	10	42.42	0	0.00	42.65	10	5,923	0.17%
2020/09/28	3	41.93	1	41.80	41.95	2	6,092	0.03%
2020/09/25	9	41.89	1	41.40	42.00	8	6,222	0.13%
2020/09/24	3	42.52	2	42.53	42.50	1	6,207	0.02%
2020/09/23	7	43.08	0	0.00	43.10	7	6,195	0.11%
2020/09/22	8	42.79	3	43.43	43.40	5	6,191	0.08%
2020/09/21	15	43.75	1	43.60	43.00	14	6,186	0.23%
2020/09/18	16	44.78	2	44.80	44.55	14	6,214	0.23%
2020/09/17	38	44.43	15	44.36	44.60	23	6,310	0.36%
2020/09/16	56	45.05	4	44.66	44.60	52	6,286	0.83%
2020/09/15	104	45.36	184	45.14	45.40	-80	6,253	-1.28%	大買/大賣/
2020/09/14	14	43.83	5	43.97	44.05	9	6,179	0.15%
2020/09/11	17	43.54	0	0.00	42.85	17	6,184	0.27%
2020/09/10	5	43.24	13	43.27	43.65	-8	6,151	-0.13%
2020/09/09	15	43.42	1	44.05	43.40	14	6,100	0.23%
2020/09/08	66	43.58	30	43.45	43.15	36	6,056	0.59%
2020/09/07	36	44.43	8	44.18	43.80	28	5,985	0.47%
2020/09/04	17	41.87	93	43.36	44.00	-76	5,950	-1.28%
2020/09/03	35	42.68	1	42.50	42.50	34	5,931	0.57%
2020/09/02	50	43.39	2	43.08	42.90	48	5,994	0.80%
2020/09/01	18	43.86	8	44.16	43.90	10	5,970	0.17%
2020/08/31	6	45.38	8	45.13	44.70	-2	5,915	-0.03%
2020/08/28	34	46.02	35	46.33	45.85	-1	5,923	-0.02%
2020/08/27	34	46.68	66	46.63	46.40	-32	5,964	-0.54%
2020/08/26	61	46.46	89	46.91	46.55	-28	5,783	-0.48%
2020/08/25	45	44.36	62	44.75	45.00	-17	5,292	-0.32%
2020/08/24	4	42.09	82	41.10	42.45	-78	4,943	-1.58%
2020/08/21	29	39.86	40	40.11	40.00	-11	4,879	-0.23%
2020/08/20	55	39.28	41	39.22	39.35	14	4,855	0.29%
2020/08/19	22.1	40.72	1	40.70	40.60	21.1	4,778	0.44%
2020/08/18	25	40.92	0	0.00	40.95	25	4,762	0.52%
2020/08/14	2	41.00	0	0.00	41.30	2	4,764	0.04%
2020/08/13	12	41.35	12	41.54	41.35	0	4,785	0.00%
2020/08/12	6	41.18	0	0.00	41.25	6	4,800	0.12%
2020/08/11	4	41.81	0	0.00	41.70	4	4,801	0.08%
2020/08/10	4	42.45	4	42.95	42.20	0	4,800	0.00%
2020/08/07	1	42.05	8	42.18	42.25	-7	4,820	-0.15%
2020/08/06	8	41.99	10	41.87	41.90	-2	4,902	-0.04%
2020/08/05	22	42.27	34	42.45	42.15	-12	4,965	-0.24%
2020/08/04	1	41.85	16	42.00	42.30	-15	4,934	-0.30%
2020/08/03	4	41.76	0	0.00	41.50	4	4,939	0.08%
2020/07/31	4	41.73	1	41.15	41.85	3	4,860	0.06%
2020/07/30	2	41.40	2	41.38	41.75	0	4,821	0.00%
2020/07/29	2	40.08	6	40.16	40.35	-4	4,748	-0.08%
2020/07/28	6	40.71	6	40.95	40.15	0	4,759	0.00%
2020/07/27	11	41.10	1	42.10	40.85	10	4,806	0.21%
2020/07/24	14	42.30	2	42.10	41.70	12	4,789	0.25%
2020/07/23	19	43.36	0	0.00	43.00	19	4,732	0.40%
2020/07/22	2	42.73	7	43.43	43.65	-5	4,701	-0.11%
2020/07/21	13	42.64	1	43.30	42.50	12	4,640	0.26%
2020/07/20	7	43.07	1	42.65	42.95	6	4,574	0.13%
2020/07/17	20	46.47	8	46.76	46.30	12	4,432	0.27%
2020/07/16	10	46.03	4	46.06	46.00	6	4,292	0.14%
2020/07/15	8	45.99	0	0.00	45.95	8	4,248	0.19%
2020/07/14	9	46.05	5	45.80	45.60	4	4,313	0.09%
2020/07/13	44	46.00	12	45.88	45.90	32	4,271	0.75%
2020/07/10	27	46.94	71	47.70	46.55	-44	4,210	-1.04%
2020/07/09	28	48.11	80	48.06	47.85	-52	4,137	-1.26%
2020/07/08	74	47.32	9	47.21	47.35	65	4,053	1.60%
2020/07/07	40	47.81	68	48.19	47.70	-28	3,978	-0.70%
2020/07/06	51	48.80	42	49.23	48.75	9	3,839	0.23%
2020/07/03	12	48.67	20	48.94	48.60	-8	3,754	-0.21%
2020/07/02	16	48.33	2	48.35	48.55	14	3,762	0.37%
2020/07/01	11	48.45	221	48.43	48.50	-210	3,760	-5.58%	大賣/鉅額交易
2020/06/30	17	47.47	23	47.63	47.90	-6	3,753	-0.16%
2020/06/29	92	46.56	13	46.80	46.15	79	3,738	2.11%
2020/06/24	215	48.13	7	48.31	47.75	208	3,646	5.70%	大買/鉅額交易
2020/06/23	39	49.30	44	49.50	49.40	-5	3,540	-0.14%
2020/06/22	33	49.20	16	49.24	49.20	17	3,532	0.48%
2020/06/19	33	50.12	15	50.47	49.95	18	3,536	0.51%
2020/06/18	27	49.53	30	49.74	50.90	-3	3,480	-0.09%
2020/06/17	30	48.77	12	49.32	48.80	18	3,430	0.52%
2020/06/16	35	48.84	3	49.05	49.00	32	3,443	0.93%
2020/06/15	37	48.88	2	48.60	48.05	35	3,481	1.01%
2020/06/12	18	48.78	76.2	48.96	49.10	-58.2	3,496	-1.66%
2020/06/11	32	50.46	40	49.69	49.20	-8	3,480	-0.23%
2020/06/10	21	51.87	8	51.68	52.10	13	3,405	0.38%
2020/06/09	25	51.08	35	50.74	51.30	-10	3,344	-0.30%
2020/06/08	10	49.22	5	49.18	49.50	5	3,269	0.15%
2020/06/05	6	49.48	3	49.47	49.55	3	3,237	0.09%
2020/06/04	28	49.77	16	49.96	49.40	12	3,243	0.37%
2020/06/03	19	49.84	54	49.89	50.00	-35	3,227	-1.08%
2020/06/02	10	48.29	71	47.84	48.40	-61	3,117	-1.96%
2020/06/01	63	47.28	14	47.22	47.50	49	3,088	1.59%
2020/05/29	15	46.50	3	46.90	46.35	12	3,079	0.39%
2020/05/28	17	47.52	16	47.55	47.35	1	3,094	0.03%
2020/05/27	7	46.78	0	0.00	46.90	7	3,085	0.23%
2020/05/26	11	46.76	15	46.89	46.75	-4	3,115	-0.13%
2020/05/25	14	46.68	10	46.43	46.50	4	3,166	0.13%
2020/05/22	7	46.54	14	46.50	46.30	-7	3,197	-0.22%
2020/05/21	8	46.96	3	47.08	46.80	5	3,196	0.16%
2020/05/20	3	46.78	10	47.00	46.90	-7	3,181	-0.22%
2020/05/19	28	46.98	1	48.00	46.50	27	3,183	0.85%
2020/05/18	3	47.78	10	48.85	47.00	-7	3,246	-0.22%
2020/05/15	11	48.14	14	48.34	47.95	-3	3,274	-0.09%
2020/05/14	22	48.93	38	48.73	47.80	-16	3,272	-0.49%
2020/05/13	33	49.61	15	49.82	50.40	18	3,215	0.56%
2020/05/12	11	49.26	20	48.44	49.65	-9	3,169	-0.28%
2020/05/11	4	47.76	1	48.00	48.00	3	3,115	0.10%
2020/05/08	3	47.87	7	48.09	47.65	-4	3,110	-0.13%
2020/05/07	8	47.22	11	47.42	47.75	-3	3,094	-0.10%
2020/05/06	18	46.50	1	46.55	46.35	17	3,107	0.55%
2020/05/05	11	45.81	0	0.00	46.00	11	3,148	0.35%
2020/05/04	13	45.60	4	45.53	45.50	9	3,161	0.28%
2020/04/30	25	47.24	18	47.21	47.10	7	3,151	0.22%
2020/04/29	14	47.95	2	48.15	47.80	12	3,149	0.38%
2020/04/28	6	47.78	3	47.70	47.80	3	3,161	0.09%
2020/04/27	2	47.48	1	47.40	47.40	1	3,240	0.03%
2020/04/24	2	46.65	0	0.00	46.60	2	3,258	0.06%
2020/04/23	20	47.34	9	46.97	46.85	11	3,272	0.34%
2020/04/22	1	46.40	19	44.99	47.10	-18	3,271	-0.55%
2020/04/21	4	46.75	6	46.48	46.10	-2	3,275	-0.06%
2020/04/20	5	48.02	2	47.83	48.20	3	3,253	0.09%
2020/04/17	11.2	48.08	13	47.65	47.75	-1.9	3,221	-0.06%
2020/04/16	22	44.81	5	45.41	46.05	17	3,149	0.54%
2020/04/15	11	44.70	7	44.66	44.45	4	3,145	0.13%
2020/04/14	2	43.75	5	43.87	44.00	-3	3,159	-0.09%
2020/04/13	5	43.35	18	43.24	43.15	-13	3,170	-0.41%
2020/04/10	4	43.96	1	44.00	43.80	3	3,188	0.09%
2020/04/09	10	44.16	11	43.75	44.25	-1	3,222	-0.03%
2020/04/08	8	43.29	4	43.08	43.45	4	3,221	0.12%
2020/04/07	8	41.89	8	41.93	42.40	0	3,174	0.00%
2020/04/06	5	40.90	2	40.60	40.40	3	3,131	0.10%
2020/04/01	4	40.10	15	39.80	40.00	-11	3,106	-0.35%
2020/03/31	10	39.16	15	39.18	38.60	-5	3,078	-0.16%
2020/03/30	9	38.09	21	38.20	38.60	-12	3,049	-0.39%
2020/03/27	3	38.75	7	39.04	38.70	-4	3,043	-0.13%
2020/03/26	23	38.85	8	39.09	38.65	15	3,014	0.50%
2020/03/25	0	0.00	1	39.05	39.40	-1	3,008	-0.03%
2020/03/24	2	36.75	1	36.55	36.50	1	2,964	0.03%
2020/03/23	1	34.70	10	34.13	35.10	-9	2,947	-0.31%
2020/03/20	4	36.69	7	36.96	36.55	-3	2,945	-0.10%
2020/03/19	23	35.57	23	34.00	34.00	0	2,929	0.00%
2020/03/18	2	38.93	8	38.50	37.75	-6	2,896	-0.21%
2020/03/17	21	39.36	15	39.38	39.30	6	2,899	0.21%
2020/03/16	19	41.70	3	41.42	40.00	16	2,936	0.54%
2020/03/13	14	40.74	4	39.28	41.00	10	2,914	0.34%
2020/03/12	4	43.09	2	43.15	42.95	2	2,885	0.07%
2020/03/11	0	0.00	1	46.60	46.70	-1	2,843	-0.04%
2020/03/10	4	44.98	10	44.70	46.10	-6	2,833	-0.21%
2020/03/09	9	46.26	1	47.80	45.30	8	2,855	0.28%
2020/03/06	6	48.43	9	48.54	48.30	-3	2,814	-0.11%
2020/03/05	0	0.00	1	49.10	49.15	-1	2,852	-0.04%
2020/03/04	4	48.43	1	48.90	48.35	3	2,891	0.10%
2020/03/03	6	49.42	0	0.00	49.00	6	2,901	0.21%
2020/02/27	2	49.83	0	0.00	48.95	2	2,867	0.07%
2020/02/25	1	50.10	11	50.37	51.00	-10	2,863	-0.35%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/21	5	52.80	6	52.90	52.90	-1	2,933	-0.03%
2020/02/20	1	53.90	0	0.00	53.20	1	2,964	0.03%
2020/02/19	17	53.76	12	53.76	53.50	5	2,975	0.17%
2020/02/18	5	52.88	10	52.50	52.30	-5	2,953	-0.17%
2020/02/17	12	53.24	1	53.40	53.50	11	3,061	0.36%
2020/02/14	9	53.28	3	53.20	53.20	6	3,177	0.19%
2020/02/13	21	53.81	8	53.44	53.20	13	3,287	0.40%
2020/02/12	9	52.64	3	53.00	52.80	6	3,369	0.18%
2020/02/11	0	0.00	1	52.30	52.30	-1	3,417	-0.03%
2020/02/10	3	51.17	0	0.00	51.20	3	3,575	0.08%
2020/02/07	0	0.00	3	52.80	52.40	-3	3,887	-0.08%
2020/02/06	7	52.39	12	52.58	52.80	-5	4,146	-0.12%
2020/02/05	0	0.00	1	52.80	52.10	-1	4,369	-0.02%
2020/02/04	2	52.10	6	52.15	52.10	-4	4,586	-0.09%
2020/02/03	9	49.54	5	51.00	51.00	4	4,680	0.09%
2020/01/31	3	53.60	5	52.94	53.00	-2	4,735	-0.04%
2020/01/30	7	53.70	8	53.23	53.20	-1	5,243	-0.02%
2020/01/20	11	59.19	0	0.00	59.10	11	5,266	0.21%
2020/01/17	7	59.54	0	0.00	59.50	7	5,318	0.13%
2020/01/16	7	59.63	1	59.70	59.40	6	5,400	0.11%
2020/01/15	4	60.05	1	59.90	59.80	3	5,465	0.05%
2020/01/14	1	60.80	6	60.55	60.70	-5	5,703	-0.09%
2020/01/13	3	60.20	0	0.00	60.30	3	5,772	0.05%
2020/01/10	3	59.87	0	0.00	59.60	3	5,861	0.05%
2020/01/09	2	59.95	1	60.00	59.70	1	5,932	0.02%
2020/01/08	9	60.06	0	0.00	59.70	9	6,020	0.15%
2020/01/07	2	61.25	1	61.60	61.20	1	6,092	0.02%
2020/01/06	5	62.62	6	62.37	62.10	-1	6,167	-0.02%
2020/01/03	1	64.70	2	63.85	63.70	-1	6,200	-0.02%
2020/01/02	0	0.00	3	63.93	64.10	-3	6,331	-0.05%
2019/12/31	2	63.05	1	62.90	63.40	1	6,429	0.02%
2019/12/30	7	63.30	0	0.00	63.30	7	6,658	0.11%
2019/12/27	0	0.00	4	63.33	63.20	-4	6,869	-0.06%
2019/12/26	2	62.90	0	0.00	63.10	2	7,063	0.03%
2019/12/24	4	62.90	0	0.00	62.30	4	7,296	0.05%
2019/12/18	0	0.00	4	62.53	62.40	-4	7,631	-0.05%
2019/12/17	1	62.60	1	63.00	62.80	0	7,667	0.00%
2019/12/16	1	62.50	1	62.60	62.90	0	7,693	0.00%
2019/12/13	5	62.26	1	61.90	61.90	4	7,714	0.05%
2019/12/12	1	63.10	0	0.00	62.90	1	7,743	0.01%
2019/12/11	55	63.94	0	0.00	63.30	55	7,751	0.71%
2019/12/10	1	63.30	2	63.30	63.50	-1	7,871	-0.01%
2019/12/09	0	0.00	1	63.60	63.40	-1	8,005	-0.01%
2019/12/06	5	62.92	1	62.70	62.50	4	8,147	0.05%
2019/12/05	12	63.38	1	63.50	63.30	11	8,208	0.13%
2019/12/04	16	62.94	12	62.85	62.70	4	8,454	0.05%
2019/12/03	5	61.86	2	61.95	61.70	3	8,485	0.04%
2019/12/02	6	61.48	6	61.40	61.20	0	8,479	0.00%
2019/11/29	8	63.04	0	0.00	62.50	8	8,447	0.09%
2019/11/28	4	64.08	0	0.00	63.80	4	8,477	0.05%
2019/11/26	4	64.03	1	64.00	64.10	3	8,509	0.04%
2019/11/25	5	63.72	2	63.40	63.70	3	8,510	0.04%
2019/11/22	3	64.17	2	64.10	63.90	1	8,547	0.01%
2019/11/21	14	64.05	11	64.21	64.30	3	8,765	0.03%
2019/11/20	3	65.33	1	66.00	65.30	2	8,814	0.02%
2019/11/19	2	66.20	6	67.00	66.00	-4	9,166	-0.04%
2019/11/18	4	67.00	0	0.00	66.70	4	9,281	0.04%
2019/11/15	6	66.77	5	67.08	66.40	1	9,341	0.01%
2019/11/14	9	67.61	7	67.30	67.10	2	9,384	0.02%
2019/11/13	1	66.70	16	66.81	66.90	-15	9,347	-0.16%
2019/11/12	0	0.00	8	65.66	65.90	-8	9,479	-0.08%
2019/11/11	22	65.01	16	64.58	64.00	6	9,646	0.06%
2019/11/08	4	66.75	6	66.62	66.90	-2	9,641	-0.02%
2019/11/07	6	66.23	3	66.57	66.30	3	9,805	0.03%
2019/11/06	20	67.11	15	67.16	66.60	5	9,818	0.05%
2019/11/05	19	66.54	33	67.00	66.50	-14	9,702	-0.14%
2019/11/04	42	65.39	12	65.52	65.60	30	9,686	0.31%
2019/11/01	9	63.99	1	64.70	63.90	8	9,845	0.08%
2019/10/31	10	64.86	13	64.56	65.00	-3	10,188	-0.03%
2019/10/30	14	63.94	2	63.95	63.90	12	10,575	0.11%
2019/10/29	16	65.20	31	65.81	64.60	-15	10,517	-0.14%
2019/10/28	5	64.62	5	64.92	64.40	0	10,022	0.00%
2019/10/25	4	64.28	3	64.63	64.20	1	9,933	0.01%
2019/10/24	7	63.87	9	63.83	64.00	-2	9,892	-0.02%
2019/10/23	1	62.80	9	63.00	62.70	-8	9,849	-0.08%
2019/10/22	18	64.08	11	63.66	63.10	7	9,833	0.07%
2019/10/21	0	0.00	10	63.86	64.30	-10	9,599	-0.10%
2019/10/18	11	63.53	7	63.56	63.40	4	9,584	0.04%
2019/10/17	4	63.30	5	63.32	63.30	-1	9,579	-0.01%
2019/10/16	1	63.30	9	62.91	63.30	-8	9,571	-0.08%
2019/10/15	7	62.74	0	0.00	62.30	7	9,508	0.07%
2019/10/14	16	63.06	0	0.00	62.30	16	9,441	0.17%
2019/10/09	2	62.55	0	0.00	62.20	2	9,397	0.02%
2019/10/08	8	63.98	2	63.90	62.60	6	9,464	0.06%
2019/10/07	3	63.20	13	63.58	63.70	-10	9,548	-0.10%
2019/10/04	10	63.44	6	63.30	62.50	4	9,463	0.04%
2019/10/03	11	63.03	15	63.23	63.60	-4	9,263	-0.04%
2019/10/02	1	62.00	2	62.35	62.50	-1	9,151	-0.01%
2019/10/01	3	62.00	5	61.50	61.00	-2	8,990	-0.02%
2019/09/27	6	59.10	4	59.08	59.10	2	8,875	0.02%
2019/09/26	3	61.20	0	0.00	60.50	3	8,827	0.03%
2019/09/25	1	60.70	1	60.80	61.00	0	8,887	0.00%
2019/09/24	33	62.11	9	62.08	61.50	24	9,042	0.27%
2019/09/20	0	0.00	1	61.00	61.20	-1	8,840	-0.01%
2019/09/19	1	60.50	0	0.00	60.30	1	8,815	0.01%
2019/09/18	3	61.57	0	0.00	61.10	3	8,834	0.03%
2019/09/17	11	61.85	12	61.85	61.00	-1	8,793	-0.01%
2019/09/16	0	0.00	9	61.17	61.30	-9	8,788	-0.10%
2019/09/12	4	62.40	10	62.73	62.40	-6	8,809	-0.07%
2019/09/11	23	62.33	7	61.34	61.80	16	8,800	0.18%
2019/09/10	2	61.40	5	61.66	61.80	-3	8,753	-0.03%
2019/09/09	11	60.92	26	60.52	60.30	-15	8,612	-0.17%
2019/09/06	42	61.10	40	61.35	59.80	2	8,539	0.02%
2019/09/05	0	0.00	1	60.10	59.70	-1	8,305	-0.01%
2019/09/04	0	0.00	4	58.90	59.20	-4	8,278	-0.05%
2019/09/03	1	58.60	6	58.80	58.80	-5	8,340	-0.06%
2019/09/02	1	59.30	3	59.40	59.10	-2	8,384	-0.02%
2019/08/30	1	59.00	3	58.83	59.10	-2	8,349	-0.02%
2019/08/28	5	57.88	5	57.80	57.80	0	8,474	0.00%
2019/08/27	5	57.80	12	57.84	57.50	-7	8,496	-0.08%
2019/08/26	30	57.24	2	58.25	56.70	28	8,490	0.33%
2019/08/23	4	61.05	11	61.37	61.20	-7	8,348	-0.08%
2019/08/22	28	63.33	8	63.79	62.20	20	8,279	0.24%
2019/08/21	6	61.58	19	61.38	61.80	-13	7,926	-0.16%
2019/08/20	3	61.13	8	60.73	60.20	-5	7,874	-0.06%
2019/08/19	12	60.12	14	60.48	60.70	-2	7,874	-0.03%
2019/08/16	15	59.73	13	59.45	59.30	2	7,800	0.03%
2019/08/15	26	59.55	13	59.72	59.00	13	7,687	0.17%
2019/08/14	17	61.35	35	61.98	62.20	-18	7,419	-0.24%
2019/08/13	0	0.00	1	60.30	59.70	-1	7,159	-0.01%
2019/08/12	14	59.16	26	60.25	60.00	-12	7,064	-0.17%
2019/08/08	23	58.69	28	58.98	58.70	-5	6,838	-0.07%
2019/08/07	18	59.07	10	58.80	58.40	8	6,678	0.12%
2019/08/06	12	57.37	11	58.22	60.40	1	6,522	0.02%
2019/08/05	8	60.16	6	60.30	58.60	2	6,359	0.03%
2019/08/02	39	58.98	32	59.46	59.90	7	6,038	0.12%
2019/08/01	10	57.04	56	58.22	58.80	-46	5,477	-0.84%
2019/07/31	1	53.10	20	53.15	53.50	-19	5,012	-0.38%
2019/07/30	2	51.95	1	52.10	51.90	1	4,981	0.02%
2019/07/29	1	53.40	12	53.77	53.40	-11	5,016	-0.22%
2019/07/26	0	0.00	10	53.36	53.30	-10	5,047	-0.20%
2019/07/25	1	53.70	0	0.00	53.80	1	5,065	0.02%
2019/07/24	1	51.50	0	0.00	52.90	1	5,037	0.02%
2019/07/23	3	51.73	6	52.05	51.70	-3	5,134	-0.06%
2019/07/22	13	51.84	0	0.00	51.80	13	5,137	0.25%
2019/07/19	8	53.29	0	0.00	53.50	8	5,151	0.16%
2019/07/18	7	53.61	2	55.10	53.00	5	5,120	0.10%
2019/07/17	9	55.33	0	0.00	55.10	9	5,077	0.18%
2019/07/16	12	55.87	1	56.40	55.80	11	5,016	0.22%
2019/07/15	3	55.70	0	0.00	55.70	3	4,967	0.06%
2019/07/12	10	55.95	2	55.90	56.20	8	4,950	0.16%
2019/07/11	17	57.11	11	57.12	56.80	6	4,848	0.12%
2019/07/10	0	0.00	1	55.70	55.50	-1	4,634	-0.02%
2019/07/09	5	54.76	3	54.60	54.60	2	4,693	0.04%
2019/07/08	2	55.60	1	55.70	55.40	1	4,791	0.02%
2019/07/05	6	55.10	1	55.50	55.50	5	4,967	0.10%
2019/07/04	5	55.08	0	0.00	55.10	5	4,986	0.10%
2019/07/03	6	54.45	0	0.00	54.50	6	5,013	0.12%
2019/07/02	7	55.49	0	0.00	55.60	7	5,148	0.14%
2019/07/01	8	56.45	10	56.65	56.50	-2	5,152	-0.04%
2019/06/28	6	54.80	3	54.10	54.10	3	5,017	0.06%
2019/06/27	8	54.96	0	0.00	55.00	8	5,004	0.16%
2019/06/26	2	54.30	0	0.00	54.10	2	5,080	0.04%
2019/06/25	6	55.35	0	0.00	54.40	6	5,124	0.12%
2019/06/24	3	55.33	0	0.00	55.70	3	5,088	0.06%
2019/06/21	0	0.00	12	55.50	55.00	-12	5,125	-0.23%
2019/06/20	3	55.60	5	55.66	55.60	-2	5,133	-0.04%
2019/06/19	3	54.47	17	55.43	56.30	-14	5,108	-0.27%
2019/06/18	0	0.00	3	52.67	52.50	-3	4,982	-0.06%
2019/06/17	1	52.10	1	52.30	51.60	0	4,948	0.00%
2019/06/14	9	51.40	0	0.00	51.00	9	4,943	0.18%
2019/06/13	1	50.80	0	0.00	51.40	1	4,970	0.02%
2019/06/11	2	51.70	3	51.60	51.60	-1	5,001	-0.02%
2019/06/10	0	0.00	6	50.83	51.00	-6	4,974	-0.12%
2019/06/05	2	50.00	8	49.81	49.50	-6	5,133	-0.12%
2019/06/04	1	49.30	1	49.30	49.00	0	5,069	0.00%
2019/05/31	2	47.40	3	48.53	48.25	-1	5,001	-0.02%
2019/05/30	4	48.10	1	48.40	48.20	3	5,046	0.06%
2019/05/29	8	46.44	3	46.95	46.60	5	5,021	0.10%
2019/05/28	3	47.62	2	48.20	46.90	1	5,004	0.02%
2019/05/27	5	46.37	0	0.00	47.05	5	5,015	0.10%
2019/05/24	4	48.70	1	50.10	48.60	3	4,961	0.06%
2019/05/23	7	49.83	6	49.82	50.20	1	4,901	0.02%
2019/05/20	1	52.00	0	0.00	52.30	1	5,167	0.02%
2019/05/16	1	54.60	0	0.00	54.30	1	5,374	0.02%
2019/05/15	5	55.30	0	0.00	55.40	5	5,567	0.09%
2019/05/14	7	55.24	6	55.47	55.30	1	5,622	0.02%
2019/05/13	8	55.04	1	54.60	55.30	7	5,616	0.12%
2019/05/10	11	57.33	0	0.00	58.00	11	5,551	0.20%
2019/05/09	2	60.00	0	0.00	59.80	2	5,460	0.04%
2019/05/07	1	61.60	1	62.80	62.00	0	5,413	0.00%
2019/05/06	12	59.73	2	59.25	60.60	10	5,394	0.19%
2019/05/03	1	61.90	0	0.00	62.00	1	5,322	0.02%
2019/04/30	1	62.70	0	0.00	63.20	1	5,230	0.02%
2019/04/29	23	62.57	103	61.69	61.40	-80	5,210	-1.54%	大賣/
2019/04/26	8	69.30	1	68.70	68.20	7	5,073	0.14%
2019/04/25	1	69.00	2	69.00	69.60	-1	5,137	-0.02%
2019/04/24	2	68.05	1	68.10	68.10	1	5,129	0.02%
2019/04/23	2	65.50	0	0.00	66.00	2	5,089	0.04%
2019/04/22	2	67.90	1	67.80	67.40	1	5,075	0.02%
2019/04/19	0	0.00	4	67.43	67.30	-4	5,100	-0.08%
2019/04/18	0	0.00	1	68.40	67.60	-1	5,206	-0.02%
2019/04/17	0	0.00	66	68.17	68.50	-66	5,282	-1.25%
2019/04/16	1	68.70	8	68.91	68.40	-7	5,284	-0.13%
2019/04/15	10	68.06	103	67.52	67.30	-93	5,255	-1.77%	大賣/
2019/04/12	0	0.00	8	69.69	69.90	-8	5,180	-0.15%
2019/04/11	4	69.40	13	69.32	67.00	-9	5,076	-0.18%
2019/04/10	0	0.00	4	65.58	65.80	-4	4,800	-0.08%
2019/04/08	0	0.00	19	63.98	64.20	-19	4,694	-0.40%
2019/04/03	4	62.73	12	62.88	61.90	-8	4,510	-0.18%
2019/04/02	0	0.00	2	61.40	61.90	-2	4,403	-0.05%
2019/04/01	2	60.40	0	0.00	60.00	2	4,335	0.05%
2019/03/29	4	60.48	0	0.00	60.70	4	4,286	0.09%
2019/03/26	5	59.76	1	59.80	60.00	4	4,155	0.10%
2019/03/25	7	58.29	0	0.00	57.90	7	4,125	0.17%
2019/03/22	1	59.90	0	0.00	60.10	1	4,051	0.02%
2019/03/21	2	61.50	0	0.00	61.00	2	4,009	0.05%
2019/03/20	8	61.75	0	0.00	60.90	8	3,961	0.20%
2019/03/19	2	61.15	3	62.00	61.50	-1	3,908	-0.03%
2019/03/18	5	62.02	2	61.60	61.50	3	3,882	0.08%
2019/03/15	1	61.90	1	63.00	62.40	0	3,841	0.00%
2019/03/14	2	61.75	2	63.15	62.20	0	3,792	0.00%
2019/03/13	12	62.34	1	62.00	62.50	11	3,775	0.29%
2019/03/12	3	62.23	13	62.38	62.00	-10	3,727	-0.27%
2019/03/11	3	59.50	2	59.60	59.80	1	3,536	0.03%
2019/03/08	1	58.00	0	0.00	58.00	1	3,562	0.03%
2019/03/07	8	58.68	0	0.00	57.90	8	3,641	0.22%
2019/03/06	5	60.00	4	60.03	59.80	1	3,746	0.03%
2019/03/05	10	59.78	21	60.52	60.10	-11	3,727	-0.30%
2019/03/04	0	0.00	7	59.63	59.40	-7	3,641	-0.19%
2019/02/27	0	0.00	3	58.30	58.20	-3	3,573	-0.08%
2019/02/26	53	58.50	2	59.00	57.70	51	3,559	1.43%
2019/02/25	69	58.24	3	58.50	58.50	66	3,532	1.87%
2019/02/22	0	0.00	1	58.70	58.00	-1	3,510	-0.03%
2019/02/21	15	58.07	7	58.16	58.00	8	3,517	0.23%
2019/02/20	7	59.29	10	59.10	59.00	-3	3,565	-0.08%
2019/02/19	7	59.73	24	59.88	59.70	-17	3,543	-0.48%
2019/02/18	6	57.90	2	58.95	58.20	4	3,484	0.11%
2019/02/15	31	55.30	16	55.59	56.70	15	3,413	0.44%
2019/02/14	27	56.08	9	56.16	55.00	18	3,443	0.52%
2019/02/13	50	52.59	30	53.36	53.50	20	3,282	0.61%
2019/02/12	65	51.36	3	52.07	51.60	62	3,297	1.88%
2019/02/11	0	0.00	1	51.90	50.90	-1	3,287	-0.03%
2019/01/30	1	50.10	1	51.10	50.40	0	3,265	0.00%
2019/01/29	1	49.80	5	49.90	50.70	-4	3,257	-0.12%
2019/01/25	0	0.00	2	50.60	50.30	-2	3,297	-0.06%
2019/01/24	0	0.00	2	49.25	49.70	-2	3,320	-0.06%
2019/01/23	1	48.45	6	48.75	49.00	-5	3,338	-0.15%
2019/01/22	1	49.30	0	0.00	48.55	1	3,339	0.03%
2019/01/21	1	48.80	5	49.53	49.65	-4	3,335	-0.12%
2019/01/18	0	0.00	9	48.51	49.10	-9	3,372	-0.27%
2019/01/17	26	49.95	1	51.60	47.90	25	3,386	0.74%
2019/01/16	7	50.79	12	50.97	50.90	-5	3,300	-0.15%
2019/01/15	7	49.64	6	49.76	49.70	1	3,226	0.03%
2019/01/14	0	0.00	4	49.48	49.65	-4	3,218	-0.12%
2019/01/11	2	49.60	5	49.55	49.65	-3	3,210	-0.09%
2019/01/10	20	49.98	15	49.78	49.85	5	3,201	0.16%
2019/01/09	3	48.37	3	48.12	48.45	0	3,096	0.00%
2019/01/08	1	44.05	1	44.65	45.30	0	2,971	0.00%
2019/01/07	2	44.13	2	44.43	44.80	0	2,953	0.00%
2019/01/04	1	42.55	2	42.85	43.55	-1	2,957	-0.03%
2019/01/03	2	45.20	2	45.03	44.60	0	2,948	0.00%
2019/01/02	1	44.35	1	44.80	44.35	0	2,926	0.00%
2018/12/27	1	43.55	2	43.90	43.70	-1	2,941	-0.03%
2018/12/25	2	43.00	0	0.00	43.10	2	2,972	0.07%
2018/12/20	2	43.60	0	0.00	42.60	2	3,016	0.07%
2018/12/19	1	44.60	3	44.93	44.50	-2	3,000	-0.07%
2018/12/14	1	43.00	0	0.00	42.95	1	3,025	0.03%
2018/12/13	3	44.15	0	0.00	44.45	3	3,049	0.10%
2018/12/12	0	0.00	2	45.95	45.00	-2	3,048	-0.07%
2018/12/06	0	0.00	5	45.20	44.40	-5	3,087	-0.16%
2018/12/05	0	0.00	3	47.00	47.50	-3	3,062	-0.10%
2018/12/04	2	47.13	1	47.50	46.90	1	3,072	0.03%
2018/12/03	0	0.00	5	48.06	48.60	-5	3,083	-0.16%
2018/11/30	0	0.00	20	46.22	46.00	-20	3,069	-0.65%
2018/11/29	3	44.60	14	44.43	44.45	-11	2,983	-0.37%
2018/11/28	2	41.85	5	41.95	42.30	-3	2,850	-0.11%
2018/11/27	1	40.85	0	0.00	41.20	1	2,829	0.04%
2018/11/23	6	40.80	10	40.75	40.60	-4	2,806	-0.14%
2018/11/22	5	42.50	5	41.48	41.30	0	2,808	0.00%
2018/11/21	4	42.60	6	42.73	42.20	-2	2,838	-0.07%
2018/11/20	1	42.35	2	42.58	42.60	-1	2,804	-0.04%
2018/11/19	15	42.88	6	43.15	42.30	9	2,752	0.33%
2018/11/16	0	0.00	5	41.03	41.10	-5	2,609	-0.19%
2018/11/15	3	39.47	0	0.00	39.45	3	2,533	0.12%
2018/11/14	14	40.45	4	40.59	40.80	10	2,490	0.40%
2018/11/13	1	40.00	1	39.85	40.05	0	2,384	0.00%
2018/11/12	0	0.00	3	37.17	37.50	-3	2,262	-0.13%
2018/11/09	5	37.31	1	39.25	36.50	4	2,214	0.18%
2018/11/08	0	0.00	1	39.10	39.50	-1	2,134	-0.05%
2018/11/07	1	39.20	0	0.00	38.50	1	2,098	0.05%
2018/11/06	1	38.80	0	0.00	38.85	1	2,098	0.05%
2018/11/05	2	39.95	0	0.00	39.90	2	2,094	0.10%
2018/11/02	6	40.93	3	40.85	41.00	3	2,096	0.14%
2018/11/01	7	41.92	6	41.96	41.30	1	2,095	0.05%
2018/10/31	0	0.00	1	41.65	41.60	-1	2,161	-0.05%
2018/10/26	4	41.06	2	41.40	40.00	2	2,203	0.09%
2018/10/25	4	41.53	0	0.00	40.90	4	2,219	0.18%
2018/10/24	0	0.00	8	44.23	45.40	-8	2,205	-0.36%
2018/10/23	0	0.00	1	44.45	43.80	-1	2,244	-0.04%
2018/10/22	4	44.68	10	45.23	44.95	-6	2,275	-0.26%
2018/10/19	0	0.00	4	43.83	43.90	-4	2,283	-0.18%
2018/10/17	1	45.00	3	44.88	44.00	-2	2,263	-0.09%
2018/10/16	0	0.00	1	44.30	43.80	-1	2,327	-0.04%
2018/10/15	1	43.55	0	0.00	43.55	1	2,401	0.04%
2018/10/12	2	42.43	6	42.45	43.95	-4	2,475	-0.16%
2018/10/11	7	43.05	0	0.00	43.05	7	2,478	0.28%
2018/10/09	8	49.28	2	49.63	47.80	6	2,458	0.24%
2018/10/08	0	0.00	12	48.65	49.20	-12	2,459	-0.49%
2018/10/05	9	47.84	1	47.25	47.75	8	2,491	0.32%
2018/10/04	3	50.03	1	50.30	50.20	2	2,473	0.08%
2018/10/03	8	51.29	13	51.28	50.40	-5	2,488	-0.20%
2018/10/02	6	50.97	40	51.72	51.40	-34	2,458	-1.38%
2018/10/01	5	49.26	7	50.31	50.40	-2	2,422	-0.08%
2018/09/28	1	48.50	0	0.00	48.85	1	2,425	0.04%
2018/09/27	5	48.90	0	0.00	48.70	5	2,432	0.21%
2018/09/25	1	48.80	0	0.00	48.25	1	2,441	0.04%
2018/09/21	2	49.00	0	0.00	49.00	2	2,451	0.08%
2018/09/20	1	49.65	0	0.00	49.00	1	2,524	0.04%
2018/09/19	8	49.44	16	50.03	50.20	-8	2,482	-0.32%
2018/09/18	11	48.32	1	48.20	48.20	10	2,449	0.41%
2018/09/17	4	48.14	0	0.00	48.45	4	2,441	0.16%
2018/09/14	0	0.00	1	48.50	48.45	-1	2,438	-0.04%
2018/09/13	2	46.93	0	0.00	46.85	2	2,424	0.08%
2018/09/12	1	47.20	0	0.00	48.00	1	2,438	0.04%
2018/09/10	4	49.06	0	0.00	48.00	4	2,440	0.16%
2018/09/07	11	51.63	2	50.40	51.30	9	2,415	0.37%
2018/09/06	15	54.35	0	0.00	53.80	15	2,382	0.63%
2018/09/05	1	54.80	0	0.00	55.00	1	2,333	0.04%
2018/09/04	18	54.59	1	55.30	55.30	17	2,330	0.73%
2018/09/03	5	55.56	0	0.00	55.20	5	2,309	0.22%
2018/08/31	2	56.75	0	0.00	57.00	2	2,314	0.09%
2018/08/30	1	58.20	1	58.60	57.70	0	2,359	0.00%
2018/08/29	6	58.83	0	0.00	58.90	6	2,395	0.25%
2018/08/28	0	0.00	26	59.03	59.00	-26	2,385	-1.09%
2018/08/27	15	55.80	0	0.00	55.90	15	2,326	0.64%
2018/08/23	1	55.60	1	56.60	55.60	0	2,337	0.00%
2018/08/22	3	55.60	0	0.00	55.60	3	2,334	0.13%
2018/08/21	1	55.70	0	0.00	55.80	1	2,325	0.04%
2018/08/17	3	58.80	3	58.70	57.60	0	2,340	0.00%
2018/08/15	2	58.40	13	58.73	58.10	-11	2,373	-0.46%
2018/08/14	0	0.00	1	58.70	59.00	-1	2,376	-0.04%
2018/08/13	2	57.60	0	0.00	56.80	2	2,417	0.08%
2018/08/10	2	59.30	0	0.00	59.00	2	2,402	0.08%
2018/08/09	0	0.00	2	60.20	59.60	-2	2,390	-0.08%
2018/08/08	3	59.73	0	0.00	60.40	3	2,374	0.13%
2018/08/07	0	0.00	13	60.25	60.00	-13	2,353	-0.55%
2018/08/06	0	0.00	5	58.64	58.80	-5	2,257	-0.22%
2018/08/02	1	57.30	1	57.20	56.50	0	2,267	0.00%
2018/08/01	2	57.70	8	57.74	57.70	-6	2,247	-0.27%
2018/07/31	2	57.00	5	57.70	57.50	-3	2,207	-0.14%
2018/07/30	2	57.50	4	57.15	56.50	-2	2,214	-0.09%
2018/07/26	1	54.50	0	0.00	54.80	1	2,166	0.05%
2018/07/23	0	0.00	4	56.75	55.20	-4	2,183	-0.18%
2018/07/20	6	53.85	18	54.54	55.80	-12	2,136	-0.56%
2018/07/19	19	53.95	0	0.00	53.40	19	2,080	0.91%
2018/07/18	11	53.22	1	54.20	52.60	10	2,038	0.49%
2018/07/17	1	52.90	0	0.00	53.10	1	2,021	0.05%
2018/07/16	3	53.13	0	0.00	52.90	3	2,047	0.15%
2018/07/13	6	54.18	2	53.90	54.20	4	2,049	0.20%
2018/07/12	14	52.67	0	0.00	52.50	14	2,022	0.69%
2018/07/11	10	53.22	0	0.00	53.00	10	2,051	0.49%
2018/07/10	1	54.20	0	0.00	54.30	1	2,046	0.05%
2018/07/09	1	55.40	12	55.34	55.20	-11	2,049	-0.54%
2018/07/06	0	0.00	1	54.70	54.90	-1	2,053	-0.05%
2018/07/05	3	56.13	0	0.00	54.90	3	2,063	0.15%
2018/07/04	4	59.70	1	59.00	59.00	3	2,066	0.15%
2018/07/02	2	61.45	0	0.00	60.00	2	2,065	0.10%
2018/06/29	2	62.70	6	61.92	61.80	-4	2,057	-0.19%
2018/06/28	3	59.60	0	0.00	59.70	3	1,968	0.15%
2018/06/26	1	57.60	1	58.10	58.20	0	1,966	0.00%
2018/06/25	1	57.60	1	58.10	58.10	0	1,969	0.00%
2018/06/22	2	57.90	1	58.80	58.90	1	1,967	0.05%
2018/06/21	5	60.10	0	0.00	59.00	5	1,976	0.25%
2018/06/20	4	60.30	12	60.44	60.50	-8	1,999	-0.40%
2018/06/19	5	61.90	5	62.80	61.30	0	2,030	0.00%
2018/06/15	1	61.60	0	0.00	61.50	1	2,026	0.05%
2018/06/14	1	60.80	1	61.60	61.10	0	2,064	0.00%
2018/06/08	1	62.80	0	0.00	62.10	1	2,092	0.05%
2018/06/07	3	63.67	9	63.18	63.10	-6	2,104	-0.29%
2018/06/06	12	61.91	28	61.59	62.60	-16	2,076	-0.77%
2018/06/05	12	59.34	1	60.10	59.20	11	2,032	0.54%
2018/06/04	2	58.50	2	58.60	58.80	0	2,014	0.00%
2018/06/01	4	57.68	0	0.00	57.60	4	2,017	0.20%
2018/05/31	0	0.00	2	57.90	58.30	-2	2,071	-0.10%
2018/05/30	23	57.49	0	0.00	57.20	23	2,110	1.09%
2018/05/29	3	58.40	1	58.50	58.20	2	2,148	0.09%
2018/05/28	5	58.04	7	58.89	58.50	-2	2,205	-0.09%
2018/05/25	1	57.70	0	0.00	57.70	1	2,240	0.04%
2018/05/24	1	56.10	4	57.20	57.50	-3	2,353	-0.13%
2018/05/21	2	56.70	1	57.00	56.90	1	2,449	0.04%
2018/05/18	8	55.96	0	0.00	55.30	8	2,413	0.33%
2018/05/16	8	57.36	5	56.40	56.40	3	2,453	0.12%
2018/05/14	2	57.10	0	0.00	57.20	2	2,529	0.08%
2018/05/09	0	0.00	5	59.10	58.50	-5	2,504	-0.20%
2018/05/08	6	59.25	6	59.20	59.20	0	2,538	0.00%
2018/04/30	5	59.20	7	58.71	60.50	-2	2,767	-0.07%
2018/04/26	5	59.30	5	58.60	58.60	0	2,895	0.00%
2018/04/25	1	57.60	0	0.00	57.80	1	2,946	0.03%
2018/04/24	5	57.76	0	0.00	57.80	5	3,008	0.17%
2018/04/19	5	61.50	10	61.25	61.20	-5	3,246	-0.15%
2018/04/18	4	62.23	0	0.00	61.10	4	3,325	0.12%
2018/04/16	7	61.89	0	0.00	61.20	7	3,605	0.19%
2018/04/13	1	61.90	0	0.00	61.40	1	3,752	0.03%
2018/04/11	3	62.00	0	0.00	62.10	3	3,943	0.08%
2018/04/02	3	64.30	4	64.43	64.20	-1	4,145	-0.02%
2018/03/31	6	62.40	0	0.00	62.50	6	4,163	0.14%
2018/03/30	5	64.40	0	0.00	62.20	5	4,181	0.12%
2018/03/29	0	0.00	1	64.00	64.40	-1	4,165	-0.02%
2018/03/27	0	0.00	2	63.70	63.30	-2	4,155	-0.05%
2018/03/26	3	63.17	3	63.30	63.00	0	4,159	0.00%
2018/03/23	3	62.40	2	61.10	64.50	1	4,164	0.02%
2018/03/22	5	64.30	1	64.50	63.30	4	4,141	0.10%
2018/03/21	3	66.20	0	0.00	65.80	3	4,126	0.07%
2018/03/20	3	66.97	0	0.00	66.00	3	4,143	0.07%
2018/03/19	3	69.77	0	0.00	69.00	3	4,120	0.07%
2018/03/14	3	68.93	2	68.80	69.00	1	4,215	0.02%
2018/03/13	3	69.83	1	69.90	69.90	2	4,231	0.05%
2018/03/12	4	69.20	1	68.20	68.30	3	4,264	0.07%
2018/03/08	0	0.00	1	70.30	70.00	-1	4,337	-0.02%
2018/03/07	1	71.20	0	0.00	70.70	1	4,361	0.02%
2018/03/06	1	70.10	0	0.00	70.50	1	4,424	0.02%
2018/03/05	4	71.35	1	71.30	70.60	3	4,465	0.07%
2018/03/02	2	72.65	0	0.00	72.60	2	4,465	0.04%
2018/03/01	6	73.52	0	0.00	74.00	6	4,472	0.13%
2018/02/27	3	75.83	1	75.50	75.00	2	4,433	0.05%
2018/02/26	1	75.60	2	77.00	77.00	-1	4,453	-0.02%
2018/02/22	2	73.90	2	74.05	74.00	0	4,790	0.00%
2018/02/21	1	72.80	1	73.40	72.80	0	4,746	0.00%
2018/02/12	6	73.73	1	74.20	73.30	5	4,688	0.11%
2018/02/08	0	0.00	1	77.30	76.70	-1	4,627	-0.02%
2018/02/07	0	0.00	2	78.10	78.90	-2	4,601	-0.04%
2018/02/06	2	75.20	0	0.00	74.30	2	4,559	0.04%
2018/02/02	1	80.40	2	80.80	79.90	-1	4,517	-0.02%
2018/01/31	0	0.00	2	82.45	82.60	-2	4,510	-0.04%
2018/01/30	5	83.06	6	82.67	82.70	-1	4,526	-0.02%
2018/01/29	2	80.50	1	82.80	80.80	1	4,492	0.02%
2018/01/26	1	82.00	3	82.60	82.00	-2	4,449	-0.04%
2018/01/25	1	83.00	1	82.00	82.00	0	4,443	0.00%
2018/01/24	4	82.25	3	81.93	82.40	1	4,483	0.02%
2018/01/23	4	81.28	2	81.65	81.40	2	4,510	0.04%
2018/01/22	0	0.00	2	79.15	79.40	-2	4,511	-0.04%
2018/01/19	0	0.00	2	77.60	77.50	-2	4,505	-0.04%
2018/01/18	2	76.45	0	0.00	75.80	2	4,455	0.04%
2018/01/17	0	0.00	1	78.90	77.90	-1	4,395	-0.02%
2018/01/16	3	81.13	2	81.30	80.30	1	4,293	0.02%
2018/01/10	13	77.08	1	76.40	74.00	12	3,986	0.30%
2018/01/09	4	80.25	0	0.00	79.30	4	3,779	0.11%
2018/01/08	4	84.05	1	87.30	84.00	3	3,662	0.08%
2018/01/05	1	88.20	0	0.00	88.30	1	3,612	0.03%
2018/01/04	5	87.40	6	87.38	88.00	-1	3,514	-0.03%
2018/01/03	6	85.85	21	88.10	87.30	-15	3,549	-0.42%
2018/01/02	3	80.70	3	80.40	82.60	0	3,514	0.00%