致伸 (4915)-富邦-新竹券商分點個股進出

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－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/12/03	6.1	80.24	0	0.00	79.90	6.1	2,289	0.27%
2024/12/02	0	0.00	4.1	82.01	83.40	-4.1	2,254	-0.18%
2024/11/29	2	79.10	0	0.00	78.90	2	2,208	0.09%
2024/11/28	1	79.10	0	0.00	79.10	1	2,220	0.05%
2024/11/25	0	0.00	3	81.27	82.10	-3	2,263	-0.13%
2024/11/21	0	0.00	0.3	80.00	79.20	-0.3	2,265	-0.01%
2024/11/20	0	0.00	17	79.69	80.00	-17	2,261	-0.75%
2024/11/18	9	79.39	0	0.00	79.00	9	2,224	0.40%
2024/11/15	1	81.30	0	0.00	81.00	1	2,218	0.05%
2024/11/13	0	0.00	5	79.46	79.30	-5	2,223	-0.22%
2024/11/12	4	78.43	4.5	78.99	77.90	-0.5	2,210	-0.02%
2024/11/11	5	78.04	0	0.00	78.40	5	2,202	0.23%
2024/11/08	3	79.13	12	79.56	79.00	-9	2,191	-0.41%
2024/11/07	6	77.40	0.7	77.80	77.90	5.3	2,169	0.24%
2024/11/06	31	77.22	0	0.00	77.10	31	2,170	1.43%
2024/11/05	13.1	78.45	0	0.00	77.20	13.1	2,189	0.60%
2024/11/04	30.3	79.00	0.1	79.70	78.80	30.2	2,263	1.33%
2024/11/01	2	80.40	10	81.60	81.10	-8	2,351	-0.34%
2024/10/30	25	82.13	0	0.00	81.00	25	2,373	1.05%
2024/10/29	4	86.93	2	87.20	86.50	2	2,339	0.09%
2024/10/28	1	90.10	0	0.00	88.80	1	2,451	0.04%
2024/10/25	1	92.30	6	93.12	92.10	-5	2,539	-0.20%
2024/10/24	1	93.30	0	0.00	92.70	1	2,587	0.04%
2024/10/23	1	92.30	1	93.80	93.60	0	2,722	0.00%
2024/10/22	3	92.17	0	0.00	92.50	3	2,739	0.11%
2024/10/21	0	0.00	1	94.00	94.00	-1	2,773	-0.04%
2024/10/17	2	92.45	0	0.00	92.50	2	2,876	0.07%
2024/10/16	0	0.00	7	92.33	93.70	-7	2,953	-0.24%
2024/10/15	4	90.78	0	0.00	90.70	4	2,967	0.13%
2024/10/14	0	0.00	2	91.35	92.70	-2	2,990	-0.07%
2024/10/11	1	90.50	2	91.55	89.60	-1	3,016	-0.03%
2024/10/09	2	89.95	0	0.00	90.40	2	3,039	0.07%
2024/10/08	7	88.41	12	88.58	90.40	-5	3,049	-0.16%
2024/10/07	1	91.60	1	92.20	91.50	0	3,071	0.00%
2024/10/04	13	93.21	6	91.64	90.20	7	3,069	0.23%
2024/10/01	2	93.95	3	94.60	98.40	-1	2,995	-0.03%
2024/09/30	1	90.30	2	92.00	90.60	-1	2,970	-0.03%
2024/09/27	4	90.73	10	90.48	91.90	-6	3,252	-0.18%
2024/09/25	0	0.00	2	88.90	88.90	-2	3,319	-0.06%
2024/09/24	2	86.60	0	0.00	86.70	2	3,396	0.06%
2024/09/23	1	87.10	2	88.40	87.80	-1	3,417	-0.03%
2024/09/20	5	87.98	2	88.20	86.70	3	3,436	0.09%
2024/09/19	1	88.60	0	0.00	87.90	1	3,440	0.03%
2024/09/18	3	87.50	5	88.96	85.80	-2	3,453	-0.06%
2024/09/16	0	0.00	1	87.00	86.60	-1	3,519	-0.03%
2024/09/13	14	86.61	0	0.00	86.70	14	3,777	0.37%
2024/09/12	5.4	85.91	0	0.00	85.50	5.4	3,856	0.14%
2024/09/11	2	86.55	1	88.65	85.80	1	3,935	0.02%
2024/09/09	0.1	88.60	0	0.00	87.90	0.1	4,004	0.00%
2024/09/06	2	88.40	0	0.00	87.50	2	4,081	0.05%
2024/09/05	5	88.67	15	87.50	87.40	-10	4,143	-0.24%
2024/09/04	3	87.63	19	90.69	89.40	-16	4,235	-0.38%
2024/09/03	0.1	91.40	2	91.65	90.80	-1.9	4,276	-0.04%
2024/09/02	0	90.30	1	91.10	91.10	-1	4,358	-0.02%
2024/08/29	0	0.00	6	89.70	90.80	-6	4,609	-0.13%
2024/08/28	5	89.22	13	90.02	88.90	-8	4,697	-0.17%
2024/08/26	1	88.40	3	88.63	88.20	-2	4,939	-0.04%
2024/08/23	1	85.40	1	86.50	86.50	0	4,945	0.00%
2024/08/22	5	87.20	0	0.00	87.10	5	4,959	0.10%
2024/08/21	1	87.10	0	0.00	86.50	1	4,965	0.02%
2024/08/20	5	86.46	0	0.00	86.20	5	4,980	0.10%
2024/08/16	15	85.60	5	86.08	85.50	10	5,187	0.19%
2024/08/15	4	84.80	0	0.00	84.60	4	5,265	0.08%
2024/08/14	1	85.30	3	85.97	85.90	-2	5,355	-0.04%
2024/08/13	2	85.00	2	85.70	84.80	0	5,425	0.00%
2024/08/12	0.1	84.90	2	85.80	85.00	-1.9	5,471	-0.03%
2024/08/09	0	0.00	4.3	85.84	85.50	-4.3	5,505	-0.08%
2024/08/08	0.1	83.40	0	83.40	83.00	0	5,534	0.00%
2024/08/07	3.1	83.24	2	83.65	83.00	1.1	5,553	0.02%
2024/08/06	8.2	80.69	22	79.56	82.00	-13.9	5,569	-0.25%
2024/08/05	2	83.54	2.1	83.45	84.00	-0.1	5,528	0.00%
2024/08/02	4	88.83	4	90.18	90.10	0	5,525	0.00%
2024/08/01	7	90.17	0	0.00	90.10	7	5,533	0.13%
2024/07/31	1.1	88.38	7	91.60	91.50	-5.9	5,559	-0.11%
2024/07/30	7	89.46	0	0.00	90.30	7	5,552	0.13%
2024/07/29	0	0.00	12	90.58	89.30	-12	5,625	-0.21%
2024/07/26	4.1	88.91	33	91.38	91.00	-28.9	5,912	-0.49%
2024/07/23	10	92.70	6	91.35	92.90	4	5,814	0.07%
2024/07/22	5.3	88.29	4.6	88.85	88.70	0.7	5,814	0.01%
2024/07/19	5	90.32	9	90.87	90.00	-4	5,790	-0.07%
2024/07/18	3.4	90.86	0	0.00	91.20	3.4	5,834	0.06%
2024/07/17	1.1	93.19	8.1	92.34	92.90	-7.1	5,828	-0.12%
2024/07/16	1	89.70	1	90.80	90.50	0	5,802	0.00%
2024/07/15	17	89.10	1	90.30	90.50	16	5,845	0.27%
2024/07/12	4.1	89.95	1	90.40	90.10	3.1	5,885	0.05%
2024/07/11	1	89.90	3	89.93	89.70	-2	5,885	-0.03%
2024/07/10	0	0.00	1	89.30	89.20	-1	5,924	-0.02%
2024/07/09	1	88.50	4	90.05	89.40	-3	5,976	-0.05%
2024/07/08	4	88.78	3	88.53	88.70	1	5,953	0.02%
2024/07/05	1.2	90.62	5.2	91.12	90.00	-4	5,987	-0.07%
2024/07/04	33.5	89.09	8.8	89.49	89.80	24.7	5,978	0.41%
2024/07/03	20.1	88.45	3.5	89.50	85.90	16.6	5,915	0.28%
2024/07/02	6.1	92.34	8	93.68	92.90	-1.9	5,634	-0.03%
2024/07/01	8.1	92.00	6	93.20	92.30	2.1	5,630	0.04%
2024/06/28	4.2	94.38	1	93.90	94.20	3.2	5,597	0.06%
2024/06/27	4	95.43	2	96.00	95.20	2	5,572	0.04%
2024/06/26	3.2	96.38	0	0.00	96.00	3.2	5,791	0.05%
2024/06/25	5.5	95.83	4	95.68	95.90	1.5	6,016	0.03%
2024/06/24	1.6	96.61	0	0.00	96.10	1.6	6,132	0.03%
2024/06/21	18	95.19	23.1	95.40	96.00	-5.1	6,165	-0.08%
2024/06/20	15.5	97.02	17.4	97.49	95.40	-1.9	6,152	-0.03%
2024/06/19	4.2	112.74	2.1	112.24	110.00	2.1	5,999	0.04%
2024/06/18	0	113.00	5	114.50	114.00	-5	6,064	-0.08%
2024/06/14	0	110.50	0	109.00	110.00	0	6,366	0.00%
2024/06/13	1	113.00	4.4	110.16	110.50	-3.4	6,398	-0.05%
2024/06/12	3	110.50	6.1	110.48	110.00	-3.1	6,366	-0.05%
2024/06/11	0	107.00	3	108.50	107.50	-3	6,387	-0.05%
2024/06/07	0	0.00	2	110.00	107.50	-2	6,395	-0.03%
2024/06/06	0	108.00	7.2	108.89	108.00	-7.2	6,393	-0.11%
2024/06/05	3	110.00	10	109.65	110.00	-7	6,321	-0.11%
2024/06/04	3	104.51	14.1	106.79	107.00	-11.1	6,316	-0.18%
2024/06/03	5.3	100.30	1	103.00	104.00	4.3	6,252	0.07%
2024/05/31	6	102.50	8.2	103.67	101.00	-2.2	6,226	-0.04%
2024/05/30	1.1	97.95	3	98.23	99.30	-1.9	6,117	-0.03%
2024/05/29	0	0.00	1	96.50	96.80	-1	6,139	-0.02%
2024/05/28	8	96.38	2	96.30	96.60	6	6,183	0.10%
2024/05/24	2	93.80	6	94.48	94.90	-4	6,259	-0.06%
2024/05/23	0	0.00	0	95.30	93.90	0	6,276	0.00%
2024/05/22	1.1	95.44	2.3	96.39	96.40	-1.1	6,265	-0.02%
2024/05/21	2	94.90	1	95.00	93.70	1	6,315	0.02%
2024/05/20	0	0.00	1	93.10	93.50	-1	6,270	-0.02%
2024/05/17	0	0.00	1.2	93.22	92.50	-1.2	6,193	-0.02%
2024/05/15	1	93.50	0.5	93.51	93.60	0.5	6,167	0.01%
2024/05/14	0	0.00	2	94.80	95.90	-2	6,226	-0.03%
2024/05/10	0.1	94.70	8	94.10	94.90	-8	6,168	-0.13%
2024/05/09	2	97.20	3	96.00	96.00	-1	6,135	-0.02%
2024/05/08	6.1	98.23	9	98.62	99.20	-2.9	6,069	-0.05%
2024/05/07	0.2	94.47	9	94.93	96.20	-8.9	5,972	-0.15%
2024/05/06	4	95.60	1	96.30	96.20	3	5,933	0.05%
2024/05/03	4.1	95.98	1.2	93.90	96.40	2.9	5,857	0.05%
2024/05/02	2.1	95.60	1	96.90	94.60	1.1	5,742	0.02%
2024/04/30	12.2	97.83	21.3	97.56	97.00	-9.1	5,565	-0.16%
2024/04/29	0.1	88.42	4	87.95	89.10	-4	5,238	-0.08%
2024/04/26	0	86.50	0	0.00	87.40	0	5,220	0.00%
2024/04/25	0	86.70	0.1	86.09	85.50	-0.1	5,202	0.00%
2024/04/24	3.1	88.09	5	87.88	87.70	-1.9	5,205	-0.04%
2024/04/23	3.1	87.02	7	87.03	88.00	-3.9	5,167	-0.07%
2024/04/22	0	85.90	3.1	86.07	85.80	-3.1	5,116	-0.06%
2024/04/19	6.1	86.37	2.3	86.57	85.40	3.8	5,068	0.07%
2024/04/18	1.1	86.18	9	86.52	87.00	-7.9	4,989	-0.16%
2024/04/17	0.1	84.70	0.1	85.00	85.30	0	4,938	0.00%
2024/04/16	0	0.00	1	85.20	84.70	-1	4,932	-0.02%
2024/04/15	1	85.11	1	85.50	85.30	0	4,895	0.00%
2024/04/12	0	85.80	0.1	85.37	85.00	0	4,934	0.00%
2024/04/11	2.3	85.76	3	85.70	86.80	-0.7	4,916	-0.01%
2024/04/10	2	84.59	0	0.00	84.70	2	4,936	0.04%
2024/04/09	0	82.90	0	0.00	83.30	0	4,947	0.00%
2024/03/29	8	85.80	8.1	83.69	83.70	-0.1	4,986	0.00%
2024/03/28	9	87.66	11	86.35	85.80	-2	4,785	-0.04%
2024/03/27	1	85.90	4	84.90	85.20	-3	4,614	-0.07%
2024/03/26	1	81.90	5	81.90	82.10	-4	4,584	-0.09%
2024/03/25	4	82.83	1	83.50	82.80	3	4,669	0.06%
2024/03/22	1	86.00	2	84.50	84.50	-1	4,739	-0.02%
2024/03/21	1	85.60	1	85.00	86.70	0	4,831	0.00%
2024/03/20	21.2	87.37	19	86.36	85.50	2.2	4,867	0.05%
2024/03/19	4	84.29	13.1	83.38	85.00	-9.1	4,775	-0.19%
2024/03/18	0	80.20	3.1	80.45	80.20	-3.1	4,679	-0.07%
2024/03/15	2	78.71	5.1	78.96	78.70	-3.1	4,653	-0.07%
2024/03/14	1	79.65	1	78.90	79.50	0	4,607	0.00%
2024/03/13	1	78.80	14.3	78.96	78.70	-13.3	4,524	-0.29%
2024/03/12	0.1	76.50	1	77.00	77.50	-0.9	4,410	-0.02%
2024/03/11	1	74.80	4	74.68	74.60	-3	4,378	-0.07%
2024/03/08	3.3	73.81	4	73.45	73.30	-0.7	4,365	-0.02%
2024/03/07	5	76.16	5	75.78	75.80	0	4,238	0.00%
2024/03/06	1	76.40	8	75.90	76.90	-7	4,203	-0.17%
2024/03/05	2	75.20	11	75.82	76.80	-9	4,210	-0.21%
2024/03/04	2	74.45	22.1	75.04	75.70	-20.1	4,155	-0.48%
2024/03/01	0	0.00	17	73.25	73.10	-17	4,067	-0.42%
2024/02/29	2	72.60	9	72.60	72.80	-7	4,014	-0.17%
2024/02/27	2	71.80	14	71.82	72.00	-12	3,969	-0.30%
2024/02/26	8	72.23	7	71.83	72.00	1	3,924	0.03%
2024/02/23	0	0.00	12.3	72.16	72.40	-12.3	3,887	-0.32%
2024/02/22	14.5	71.19	25.2	71.46	71.20	-10.7	3,832	-0.28%
2024/02/21	8.1	69.97	2	69.70	68.90	6.1	3,686	0.17%
2024/02/20	2	69.40	1	69.10	68.90	1	3,651	0.03%
2024/02/19	4.5	69.10	15	69.09	69.10	-10.5	3,650	-0.29%
2024/02/16	9	68.67	9	68.53	68.30	0	3,645	0.00%
2024/02/15	16	68.09	11	68.21	68.50	5	3,661	0.14%
2024/02/05	5	66.50	2	66.40	66.60	3	3,579	0.08%
2024/02/02	2	66.40	1	66.20	66.50	1	3,606	0.03%
2024/02/01	2	66.00	1	65.40	66.50	1	3,653	0.03%
2024/01/31	0	0.00	5	65.80	65.70	-5	3,689	-0.14%
2024/01/30	2	66.25	2	66.20	65.80	0	3,775	0.00%
2024/01/29	0	0.00	2	66.60	66.70	-2	3,831	-0.05%
2024/01/26	1	65.60	1	65.60	65.80	0	3,864	0.00%
2024/01/25	0	0.00	5	65.76	65.80	-5	3,975	-0.13%
2024/01/24	1	65.00	2	65.00	65.10	-1	4,247	-0.02%
2024/01/23	2	64.90	6	65.02	65.10	-4	4,255	-0.09%
2024/01/22	2.1	65.06	10	65.30	64.80	-8	4,254	-0.19%
2024/01/19	1	65.00	0	0.00	65.20	1	4,249	0.02%
2024/01/18	2	64.85	1	64.80	64.80	1	4,279	0.02%
2024/01/16	1	65.42	1	65.30	65.90	0	4,329	0.00%
2024/01/15	0	0.00	1.1	65.73	65.80	-1.1	4,353	-0.02%
2024/01/12	1	64.90	5	65.00	64.90	-4	4,376	-0.09%
2024/01/11	1	65.00	2	65.10	65.00	-1	4,394	-0.02%
2024/01/10	0	0.00	5	65.70	65.60	-5	4,427	-0.11%
2024/01/08	12.3	64.85	8.4	65.05	65.50	3.9	4,407	0.09%
2024/01/05	3	66.40	0	0.00	66.40	3	4,324	0.07%
2024/01/04	14	66.58	6	66.90	67.20	8	4,322	0.19%
2024/01/03	3	67.50	2	67.85	67.20	1	4,297	0.02%
2024/01/02	13	68.15	1.5	67.47	67.50	11.5	4,282	0.27%
2023/12/29	3	67.13	14	67.19	67.70	-11	4,260	-0.26%
2023/12/28	0	66.70	5	66.92	67.10	-5	4,221	-0.12%
2023/12/27	1	65.90	2	66.00	66.40	-1	4,208	-0.02%
2023/12/26	0.1	65.80	0	0.00	66.10	0.1	4,168	0.00%
2023/12/25	1	66.20	5.1	66.11	66.00	-4.1	4,151	-0.10%
2023/12/22	9.1	65.48	0	66.10	65.70	9.1	4,124	0.22%
2023/12/21	15.1	66.04	1	66.20	66.20	14.1	4,084	0.35%
2023/12/20	24	66.73	6	66.98	67.10	18	4,009	0.45%
2023/12/19	9.6	65.83	2	65.85	65.90	7.5	3,879	0.19%
2023/12/18	15.5	66.89	8	67.72	66.60	7.5	3,773	0.20%
2023/12/15	22	67.20	15	67.01	66.20	7	3,702	0.19%
2023/12/14	7	65.63	46	65.74	66.80	-39	3,588	-1.09%
2023/12/13	12	65.54	12	65.43	65.70	0	3,517	0.00%
2023/12/12	1	63.50	0	0.00	64.20	1	3,520	0.03%
2023/12/11	2	63.40	2	63.45	63.50	0	3,570	0.00%
2023/12/08	0	0.00	1	63.80	63.80	-1	3,727	-0.03%
2023/12/07	2	64.00	10	63.90	63.80	-8	4,022	-0.20%
2023/12/06	25	64.07	3	64.10	63.90	22	4,072	0.54%
2023/12/05	2	64.55	2	64.55	64.70	0	4,088	0.00%
2023/12/04	7	65.13	0	0.00	64.80	7	4,222	0.17%
2023/12/01	8	65.10	1	65.30	65.20	7	4,303	0.16%
2023/11/30	17	64.99	0	0.00	64.50	17	4,396	0.39%
2023/11/29	11	65.63	4	65.87	65.50	7	4,342	0.16%
2023/11/28	0.1	65.00	3	65.00	65.10	-3	4,353	-0.07%
2023/11/27	2	64.50	1	64.40	64.40	1	4,359	0.02%
2023/11/24	3	64.70	7	64.71	64.60	-4	4,391	-0.09%
2023/11/22	1	64.10	4	64.13	64.20	-3	4,419	-0.07%
2023/11/21	7	64.47	1	64.70	64.10	6	4,436	0.14%
2023/11/20	7	64.03	0	0.00	64.40	7	4,419	0.16%
2023/11/17	3	63.83	1	63.90	63.70	2	4,417	0.05%
2023/11/16	4	63.78	1	63.90	63.80	3	4,407	0.07%
2023/11/15	21	63.80	6.2	63.51	63.70	14.8	4,398	0.34%
2023/11/14	11	63.98	6	63.80	63.70	5	4,358	0.11%
2023/11/13	1	64.40	2	64.55	64.50	-1	4,336	-0.02%
2023/11/10	1.1	64.23	1	64.40	64.30	0.1	4,368	0.00%
2023/11/09	2	64.00	0	0.00	64.00	2	4,355	0.05%
2023/11/08	1.1	64.30	3	64.53	64.30	-1.9	4,333	-0.04%
2023/11/07	6	63.37	7	63.26	63.40	-1	4,293	-0.02%
2023/11/06	1	64.30	6	64.48	64.60	-5	4,229	-0.12%
2023/11/03	11.2	62.84	2.5	62.86	63.30	8.7	4,184	0.21%
2023/11/02	12.6	62.99	7	62.73	63.10	5.6	4,161	0.13%
2023/11/01	31.2	63.38	27	62.42	62.40	4.2	4,091	0.10%
2023/10/31	0.2	69.50	3	69.30	69.00	-2.8	3,844	-0.07%
2023/10/26	2.1	69.11	0	0.00	69.00	2.1	4,012	0.05%
2023/10/25	1	70.60	1	71.80	70.70	0	4,103	0.00%
2023/10/24	5.1	71.28	8	71.60	70.50	-2.9	4,120	-0.07%
2023/10/23	1	70.50	7	69.70	70.20	-6	4,025	-0.15%
2023/10/20	2	68.45	0	0.00	68.80	2	4,015	0.05%
2023/10/19	1	69.00	1	69.70	70.30	0	4,015	0.00%
2023/10/18	3	70.10	0	0.00	70.00	3	4,099	0.07%
2023/10/17	0	0.00	1	70.50	69.90	-1	4,062	-0.02%
2023/10/16	3.3	70.00	5	69.70	69.90	-1.8	4,098	-0.04%
2023/10/13	3.1	71.93	2	71.60	71.70	1.1	4,124	0.03%
2023/10/12	4	71.58	1	71.90	71.90	3	4,126	0.07%
2023/10/11	5	71.40	2.1	71.01	71.20	2.9	4,123	0.07%
2023/10/06	3	70.50	1	70.69	70.00	2	4,156	0.05%
2023/10/05	1	70.88	2	70.90	71.00	-1	4,178	-0.02%
2023/10/04	2	69.00	0	0.00	69.30	2	4,164	0.05%
2023/10/02	2	68.45	0	0.00	69.10	2	4,167	0.05%
2023/09/28	0.1	69.00	0	0.00	69.20	0.1	4,223	0.00%
2023/09/27	1.1	69.30	1	69.10	69.40	0.1	4,276	0.00%
2023/09/26	2.1	71.58	1	70.80	70.20	1	4,428	0.02%
2023/09/25	0	71.20	1	71.50	71.70	-1	4,468	-0.02%
2023/09/22	3	69.44	1	69.30	70.30	2	4,495	0.05%
2023/09/21	1	70.90	5	70.00	70.00	-4	4,626	-0.09%
2023/09/20	2	71.80	67.2	71.37	70.90	-65.2	4,615	-1.41%
2023/09/19	16	73.53	16.1	72.94	73.00	-0.1	4,529	0.00%
2023/09/18	7	72.30	9	72.41	72.30	-2	4,483	-0.04%
2023/09/15	3.1	72.05	3.1	72.08	71.90	0.1	4,428	0.00%
2023/09/14	5	71.96	22.1	71.99	71.80	-17.1	4,349	-0.39%
2023/09/13	7.2	70.75	7	72.00	71.70	0.2	4,260	0.00%
2023/09/12	20.1	70.24	52.3	71.31	70.40	-32.3	4,110	-0.78%
2023/09/11	8	67.93	7	67.79	67.90	1	3,817	0.03%
2023/09/08	3	68.53	3.1	68.50	68.30	-0.1	3,782	0.00%
2023/09/07	54.1	69.00	53.3	68.91	68.30	0.8	3,796	0.02%
2023/09/06	2.3	67.95	12.1	68.03	68.00	-9.8	3,658	-0.27%
2023/09/05	10.2	67.75	6.4	67.40	67.80	3.8	3,589	0.11%
2023/09/04	0	0.00	1	65.70	65.80	-1	3,513	-0.03%
2023/09/01	0	0.00	5	65.56	65.90	-5	3,514	-0.14%
2023/08/31	5	66.04	5.1	66.30	66.30	-0.1	3,556	0.00%
2023/08/30	3	65.83	4.7	65.93	65.90	-1.7	3,579	-0.05%
2023/08/29	2	65.15	3	64.87	65.40	-1	3,574	-0.03%
2023/08/28	11	64.67	10	64.84	64.40	1	3,572	0.03%
2023/08/25	56	64.66	2	65.10	65.20	54	3,587	1.51%
2023/08/24	4	64.60	6	65.05	64.80	-2	3,597	-0.06%
2023/08/23	2	63.95	0	0.00	64.50	2	3,630	0.06%
2023/08/22	3	63.73	0.3	64.01	63.90	2.7	3,721	0.07%
2023/08/21	0.2	63.84	1	64.00	64.10	-0.8	3,866	-0.02%
2023/08/18	2	64.50	2.1	64.31	63.90	-0.1	3,901	0.00%
2023/08/17	4	64.20	1	64.30	64.50	3	3,928	0.08%
2023/08/16	1	63.90	2	63.80	64.50	-1	3,929	-0.03%
2023/08/15	0	0.00	1	63.00	62.90	-1	3,902	-0.03%
2023/08/14	2	62.25	0	0.00	61.90	2	3,906	0.05%
2023/08/11	1	62.80	0	0.00	62.80	1	3,924	0.03%
2023/08/10	1.1	63.13	0	0.00	63.30	1.1	3,934	0.03%
2023/08/08	3	63.20	2.2	63.21	63.60	0.8	3,916	0.02%
2023/08/07	0.3	64.60	7	64.81	64.60	-6.7	3,912	-0.17%
2023/08/04	1.1	63.33	0	0.00	63.30	1.1	3,897	0.03%
2023/08/02	17	64.41	5	63.72	64.00	12	3,880	0.31%
2023/08/01	2	64.60	14	65.03	65.90	-12	3,874	-0.31%
2023/07/31	5.3	65.28	35	65.20	64.50	-29.7	3,913	-0.76%
2023/07/28	1	66.40	45.2	65.80	66.00	-44.2	3,870	-1.14%
2023/07/27	12.1	64.78	9	64.63	64.40	3.1	3,885	0.08%
2023/07/26	0.1	64.80	1	64.90	64.70	-1	3,849	-0.02%
2023/07/25	2	64.30	11	64.24	64.70	-9	3,848	-0.23%
2023/07/24	0.1	63.90	11.3	63.55	63.60	-11.2	3,823	-0.29%
2023/07/21	6.2	64.23	19.2	64.61	64.40	-13	3,803	-0.34%
2023/07/20	3	63.00	0	0.00	63.40	3	3,723	0.08%
2023/07/19	2.2	63.23	0	0.00	62.90	2.2	3,724	0.06%
2023/07/18	10	64.60	12.6	64.38	64.60	-2.6	3,711	-0.07%
2023/07/17	3.1	63.54	0	63.70	64.10	3.1	3,697	0.08%
2023/07/14	39	63.76	2.5	63.12	63.60	36.5	3,723	0.98%
2023/07/13	11.1	64.12	32.2	63.54	63.30	-21.1	3,730	-0.57%
2023/07/12	11	62.39	5.1	62.72	62.90	5.9	3,709	0.16%
2023/07/11	4	61.23	1	62.00	62.00	3	3,679	0.08%
2023/07/10	1	60.50	0	0.00	60.50	1	3,681	0.03%
2023/07/07	5	60.74	66	61.02	60.60	-61	3,693	-1.65%
2023/07/06	4.1	61.58	4	61.90	61.70	0.1	3,673	0.00%
2023/07/05	0	62.60	1	62.80	63.00	-1	3,596	-0.03%
2023/07/04	25	61.48	5	61.00	61.40	20	3,530	0.57%
2023/07/03	33	66.00	5	66.08	65.90	28	3,373	0.83%
2023/06/30	10	65.81	0	0.00	65.80	10	3,307	0.30%
2023/06/29	28	66.68	18.2	67.57	65.80	9.8	3,259	0.30%
2023/06/28	10	65.14	23	65.43	65.50	-13	3,103	-0.42%
2023/06/27	1	64.50	5	64.70	64.50	-4	3,082	-0.13%
2023/06/26	3	64.67	4	64.70	64.60	-1	3,075	-0.03%
2023/06/21	6	65.73	1	65.40	65.90	5	3,081	0.16%
2023/06/20	0	64.80	22	64.44	65.00	-22	3,106	-0.71%
2023/06/19	1	65.30	6	65.25	65.40	-5	3,115	-0.16%
2023/06/16	0	0.00	2	65.70	65.70	-2	3,124	-0.06%
2023/06/15	2	65.70	3	65.70	66.00	-1	3,130	-0.03%
2023/06/14	10	65.82	0	0.00	65.70	10	3,189	0.31%
2023/06/13	3	66.10	17.1	66.29	66.30	-14.1	3,252	-0.43%
2023/06/12	13	65.57	2	65.10	65.00	11	3,212	0.34%
2023/06/09	8	65.35	36	65.40	65.40	-28	3,219	-0.87%
2023/06/08	0	0.00	2	65.00	64.90	-2	3,243	-0.06%
2023/06/07	11	64.50	2	64.40	64.50	9	3,259	0.28%
2023/06/06	6	64.30	0	0.00	64.60	6	3,312	0.18%
2023/06/05	20	65.45	4	65.48	65.40	16	3,279	0.49%
2023/06/02	6	64.70	1	64.50	64.50	5	3,338	0.15%
2023/06/01	7	64.70	2	64.65	64.70	5	3,416	0.15%
2023/05/31	11	64.05	3	64.07	64.60	8	3,537	0.23%
2023/05/30	7	64.06	7	63.90	64.00	0	3,695	0.00%
2023/05/29	6	64.08	23	64.18	64.40	-17	3,896	-0.44%
2023/05/26	17	64.30	87	64.09	64.10	-70	3,999	-1.75%
2023/05/25	13	64.62	65.6	64.52	64.60	-52.6	3,927	-1.34%
2023/05/24	2	62.55	11	62.70	62.70	-9	3,816	-0.24%
2023/05/23	0	0.00	4.2	63.32	63.40	-4.2	3,802	-0.11%
2023/05/22	6	62.80	11	63.63	63.10	-5	3,776	-0.13%
2023/05/19	0	0.00	2	62.60	62.70	-2	3,766	-0.05%
2023/05/18	30	62.49	0	0.00	62.50	30	3,817	0.79%
2023/05/17	35.1	62.73	13	62.70	62.60	22.1	3,832	0.58%
2023/05/16	43	62.37	2	62.30	62.50	41	3,798	1.08%
2023/05/15	0	0.00	45	61.57	61.70	-45	3,781	-1.19%
2023/05/12	1	60.90	4	61.33	61.80	-3	3,888	-0.08%
2023/05/11	2.1	61.44	0	0.00	60.80	2.1	3,938	0.05%
2023/05/10	2	62.35	7	62.30	62.20	-5	3,932	-0.13%
2023/05/09	4	61.65	2	62.10	61.70	2	3,953	0.05%
2023/05/08	17	61.81	0	0.00	61.60	17	3,971	0.43%
2023/05/05	3	62.77	11	62.87	62.50	-8	4,006	-0.20%
2023/05/04	20	62.40	2.1	62.59	62.20	17.9	3,977	0.45%
2023/05/03	3	62.77	42.9	62.17	62.50	-39.9	4,012	-0.99%
2023/05/02	1	60.10	4	60.60	60.60	-3	3,946	-0.08%
2023/04/28	13	59.89	1	60.00	60.00	12	3,983	0.30%
2023/04/27	10	59.70	11.1	59.77	59.70	-1.1	3,982	-0.03%
2023/04/26	1.1	58.50	10	58.50	58.80	-9	3,982	-0.22%
2023/04/25	2.2	58.94	40.2	59.04	58.90	-38	3,991	-0.95%
2023/04/24	5	59.70	29	59.69	59.90	-24	3,977	-0.60%
2023/04/21	0.1	60.00	16	59.90	59.80	-16	3,965	-0.40%
2023/04/20	1.1	60.52	43	60.71	60.50	-42	3,968	-1.06%
2023/04/19	5	62.00	3	62.10	61.40	2	3,951	0.05%
2023/04/18	2.5	61.34	5	61.78	61.40	-2.6	3,944	-0.06%
2023/04/17	1	61.70	12	61.63	61.60	-11	3,932	-0.28%
2023/04/14	18	60.91	2	60.90	60.80	16	3,885	0.41%
2023/04/13	2	61.20	4	61.15	61.00	-2	3,865	-0.05%
2023/04/12	14.1	60.89	0	0.00	61.10	14.1	3,848	0.37%
2023/04/11	3	60.47	0	0.00	60.70	3	3,841	0.08%
2023/04/10	5	60.82	0	0.00	60.80	5	3,833	0.13%
2023/04/07	12.1	60.71	10	61.00	60.40	2.1	3,821	0.05%
2023/04/06	2.1	60.30	20	60.25	61.00	-18	3,809	-0.47%
2023/03/31	4	60.95	32	60.48	60.40	-28	3,827	-0.73%
2023/03/30	0	0.00	10	61.10	61.10	-10	3,831	-0.26%
2023/03/29	0	0.00	20	60.60	60.80	-20	3,865	-0.52%
2023/03/28	0	0.00	0	60.40	60.30	0	3,947	0.00%
2023/03/27	5	61.48	1	62.00	61.30	4	3,941	0.10%
2023/03/24	1	61.20	21	61.31	61.20	-20	3,943	-0.51%
2023/03/23	0	0.00	5	60.94	61.50	-5	3,967	-0.13%
2023/03/22	34	61.01	1	60.90	61.00	33	3,959	0.83%
2023/03/21	12	60.73	3	60.73	60.80	9	4,037	0.22%
2023/03/20	26	60.09	4	59.68	60.20	22	4,076	0.54%
2023/03/17	16.2	59.37	36	59.24	59.50	-19.8	4,114	-0.48%
2023/03/16	7.1	59.65	57	59.39	59.30	-50	4,099	-1.22%
2023/03/15	14	61.07	6	60.72	60.70	8	4,078	0.20%
2023/03/14	2	61.60	34	61.20	61.00	-32	4,117	-0.78%
2023/03/13	23	60.75	22	60.72	61.80	1	4,171	0.02%
2023/03/10	8.2	61.62	281	61.42	61.60	-272.8	4,244	-6.43%	大賣/鉅額交易
2023/03/09	38.1	62.99	31	62.42	62.30	7.1	4,331	0.16%
2023/03/08	65	62.41	14	62.44	62.80	51	4,351	1.17%
2023/03/07	8	62.65	4	62.80	62.30	4	4,460	0.09%
2023/03/06	13.2	62.49	60	62.24	62.40	-46.8	4,434	-1.06%
2023/03/03	24	62.35	16	62.59	62.00	8	4,488	0.18%
2023/03/02	53.8	62.41	27	62.51	62.70	26.8	4,582	0.58%
2023/03/01	63	59.63	25	60.92	61.00	38	4,677	0.81%
2023/02/24	19	59.44	2	59.95	59.70	17	4,599	0.37%
2023/02/23	15	58.29	0.1	58.50	58.20	14.9	4,526	0.33%
2023/02/22	36	58.43	0	0.00	58.10	36	4,701	0.77%
2023/02/21	21	59.49	2	59.10	59.00	19	4,795	0.40%
2023/02/20	1	59.00	1	59.20	59.20	0	4,865	0.00%
2023/02/17	2	58.85	1	59.00	58.80	1	5,006	0.02%
2023/02/16	16	58.73	19.2	58.52	58.50	-3.2	5,127	-0.06%
2023/02/15	102.1	59.05	10	59.03	59.00	92.1	5,358	1.72%	大買/
2023/02/14	17	58.72	4	58.80	58.60	13	5,444	0.24%
2023/02/13	8	58.09	1	58.50	58.50	7	5,537	0.13%
2023/02/10	27	58.42	2.2	59.18	58.10	24.8	5,676	0.44%
2023/02/09	14	58.88	6	58.87	59.30	8	5,673	0.14%
2023/02/08	37	58.60	3.8	58.63	58.50	33.2	5,727	0.58%
2023/02/07	13.1	57.89	1	58.50	58.60	12.1	5,831	0.21%
2023/02/06	11	58.79	5.2	59.09	58.70	5.8	5,979	0.10%
2023/02/03	19	59.50	11	59.53	59.70	8	6,177	0.13%
2023/02/02	29.1	58.95	11	58.98	59.10	18.1	6,313	0.29%
2023/02/01	2.1	58.45	21	58.69	58.50	-18.9	6,371	-0.30%
2023/01/31	27	57.73	5	57.50	57.50	22	6,330	0.35%
2023/01/30	0	0.00	2	57.25	57.00	-2	6,281	-0.03%
2023/01/17	0	0.00	40	56.14	56.40	-40	6,316	-0.63%
2023/01/16	2	56.30	10	56.40	56.40	-8	6,323	-0.13%
2023/01/13	10	56.80	13	56.45	56.40	-3	6,329	-0.05%
2023/01/12	0	0.00	6	56.95	57.20	-6	6,403	-0.09%
2023/01/11	0	0.00	5.1	56.80	56.70	-5.1	6,406	-0.08%
2023/01/10	1	56.50	1	56.60	57.00	0	6,435	0.00%
2023/01/09	1	57.40	16	57.38	57.10	-15	6,421	-0.23%
2023/01/06	6	56.93	4	57.08	57.00	2	6,442	0.03%
2023/01/05	4	56.55	7	56.67	56.60	-3	6,443	-0.05%
2023/01/04	1	56.10	24	56.06	56.10	-23	6,455	-0.36%
2023/01/03	32	55.50	1	56.00	55.90	31	6,474	0.48%
2022/12/30	76	55.79	5	55.50	55.50	71	6,521	1.09%
2022/12/29	1	55.00	0	0.00	55.80	1	6,559	0.02%
2022/12/28	0	0.00	9	55.40	55.30	-9	6,635	-0.14%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/23	3	54.77	10	54.51	55.10	-7	6,882	-0.10%
2022/12/22	7	56.10	2	55.90	55.60	5	6,896	0.07%
2022/12/21	6	55.70	1	55.90	55.90	5	6,928	0.07%
2022/12/20	48	56.45	28	55.63	55.20	20	6,955	0.29%
2022/12/19	1	57.60	3	57.00	57.60	-2	6,889	-0.03%
2022/12/16	3	57.43	2	57.30	57.40	1	6,907	0.01%
2022/12/15	0	0.00	8	57.96	58.30	-8	6,888	-0.12%
2022/12/14	6	57.60	6	57.73	57.80	0	6,832	0.00%
2022/12/13	23	58.08	16	57.72	57.40	7	6,803	0.10%
2022/12/12	3	57.30	6	56.73	57.60	-3	6,701	-0.04%
2022/12/09	22	57.71	1	57.60	57.80	21	6,669	0.31%
2022/12/08	6	57.67	4	57.70	57.70	2	6,649	0.03%
2022/12/07	4	57.18	1	57.20	57.20	3	6,615	0.05%
2022/12/06	6.8	57.62	0	0.00	57.20	6.8	6,594	0.10%
2022/12/05	7	57.99	7	57.84	57.80	0	6,615	0.00%
2022/12/02	29	58.38	31	58.42	58.30	-2	6,686	-0.03%
2022/12/01	7	58.01	16	58.13	58.00	-9	6,595	-0.14%
2022/11/30	5	57.04	6	57.25	57.70	-1	6,517	-0.02%
2022/11/29	18.4	56.56	166	56.73	56.70	-147.6	6,446	-2.29%	大賣/鉅額交易
2022/11/28	10	57.48	3	57.40	57.40	7	6,312	0.11%
2022/11/25	11	58.28	22	58.08	57.80	-11	6,251	-0.18%
2022/11/24	32.2	57.81	47	57.54	58.20	-14.8	6,154	-0.24%
2022/11/23	81.1	58.31	22	58.19	58.20	59.1	5,985	0.99%
2022/11/22	35	56.80	25	56.70	56.70	10	5,716	0.18%
2022/11/21	34	56.17	35	56.09	56.20	-1	5,601	-0.02%
2022/11/18	38	56.48	14.2	56.23	55.50	23.8	5,542	0.43%
2022/11/17	60	56.57	7	56.34	56.90	53	5,371	0.99%
2022/11/16	15	55.25	7	55.79	55.70	8	5,318	0.15%
2022/11/15	109.4	55.77	2	55.70	55.80	107.4	5,260	2.04%	大買/鉅額交易
2022/11/14	10	55.48	11	55.17	55.60	-1	5,186	-0.02%
2022/11/11	104	54.61	92.2	54.59	54.50	11.8	5,120	0.23%	大買/
2022/11/10	55	53.25	1	53.30	53.00	54	4,940	1.09%
2022/11/09	55	54.09	23	54.10	54.10	32	4,854	0.66%
2022/11/08	14.1	54.40	21	54.80	53.90	-6.9	4,775	-0.14%
2022/11/07	26	54.80	13	55.25	55.10	13	4,676	0.28%
2022/11/04	14.2	54.14	3	54.17	54.00	11.2	4,657	0.24%
2022/11/03	28	54.61	19	54.51	54.90	9	4,634	0.19%
2022/11/02	52.2	54.25	19	54.26	54.50	33.2	4,583	0.72%
2022/11/01	59.1	53.34	14	53.14	53.20	45.1	4,436	1.02%
2022/10/31	37.1	54.71	8	54.51	54.10	29.1	4,267	0.68%
2022/10/28	16	55.01	3	54.60	54.60	13	4,116	0.32%
2022/10/27	15	55.13	1	55.70	55.50	14	4,081	0.34%
2022/10/26	10	55.00	1	54.50	54.40	9	4,173	0.22%
2022/10/25	15.1	55.33	46	54.87	54.70	-31	4,335	-0.71%
2022/10/24	12	57.63	1	57.70	57.50	11	4,658	0.24%
2022/10/21	1.1	57.19	0	0.00	56.60	1.1	4,890	0.02%
2022/10/20	3	56.73	4	56.85	57.20	-1	5,012	-0.02%
2022/10/19	1.1	59.62	4	59.20	59.00	-3	5,105	-0.06%
2022/10/18	4	60.55	4	60.15	60.10	0	5,323	0.00%
2022/10/17	1	60.30	0	0.00	61.30	1	5,553	0.02%
2022/10/14	1	61.60	0	0.00	61.40	1	5,661	0.02%
2022/10/13	5	60.96	1	61.00	59.90	4	5,887	0.07%
2022/10/07	1	63.10	1	63.60	63.60	0	6,313	0.00%
2022/10/06	0	0.00	6	62.58	62.40	-6	6,288	-0.10%
2022/10/05	2	61.80	2	62.35	61.90	0	6,273	0.00%
2022/10/04	4	60.25	13	61.28	59.90	-9	6,223	-0.14%
2022/10/03	11	60.91	24	61.29	60.90	-13	6,164	-0.21%
2022/09/30	13	63.55	1	63.60	63.80	12	6,145	0.20%
2022/09/29	8	65.58	8	66.08	65.60	0	6,167	0.00%
2022/09/28	9	64.79	53	64.51	64.20	-44	6,213	-0.71%
2022/09/27	18	64.73	2	64.50	65.20	16	6,202	0.26%
2022/09/26	7	62.84	9	62.07	61.90	-2	6,185	-0.03%
2022/09/23	7	64.66	21	64.51	63.40	-14	6,295	-0.22%
2022/09/22	1	66.00	0	0.00	66.50	1	6,352	0.02%
2022/09/21	4	66.50	5	66.90	66.40	-1	6,605	-0.02%
2022/09/20	5	66.70	0	0.00	67.00	5	6,752	0.07%
2022/09/19	2.1	65.90	6	65.92	65.90	-4	6,802	-0.06%
2022/09/16	8	66.14	1	66.70	66.10	7	6,856	0.10%
2022/09/15	9	67.17	14	67.04	66.70	-5	6,969	-0.07%
2022/09/14	6	68.23	7	68.07	68.30	-1	7,077	-0.01%
2022/09/13	5	69.28	3.4	69.35	69.10	1.6	7,170	0.02%
2022/09/12	13	69.65	5	69.66	69.70	8	7,223	0.11%
2022/09/08	4.1	68.83	10	68.46	68.80	-5.9	7,282	-0.08%
2022/09/07	5	66.80	13	66.52	66.90	-8	7,243	-0.11%
2022/09/06	15	65.67	0	0.00	66.50	15	7,278	0.21%
2022/09/05	0	0.00	7	66.61	66.60	-7	7,353	-0.10%
2022/09/02	25.1	66.92	9	67.29	66.60	16.1	7,388	0.22%
2022/09/01	4	66.40	7	66.87	66.60	-3	7,471	-0.04%
2022/08/31	15	66.97	5	67.02	67.10	10	7,540	0.13%
2022/08/30	7	66.80	3	66.90	66.60	4	7,579	0.05%
2022/08/29	7.1	65.18	20	65.08	65.80	-12.9	7,629	-0.17%
2022/08/26	13	67.08	8	66.95	66.70	5	7,661	0.07%
2022/08/25	5	66.94	1	67.20	66.80	4	7,774	0.05%
2022/08/24	5.1	66.70	1	67.20	66.90	4.1	7,806	0.05%
2022/08/23	13	66.78	1	66.99	66.70	12	7,850	0.15%
2022/08/22	6	69.32	6	69.38	68.90	0	7,861	0.00%
2022/08/19	11	70.08	32	70.04	69.90	-21	7,904	-0.27%
2022/08/18	9	68.79	13	68.57	69.40	-4	8,013	-0.05%
2022/08/17	17.1	67.01	18	67.25	67.20	-0.9	8,182	-0.01%
2022/08/16	9	68.71	4	68.93	68.60	5	8,279	0.06%
2022/08/15	12	69.22	4	69.08	69.10	8	8,491	0.09%
2022/08/12	1	69.50	10	69.29	69.00	-9	8,705	-0.10%
2022/08/11	10	70.14	7	70.43	70.20	3	8,748	0.03%
2022/08/10	3	71.20	10	70.73	70.80	-7	8,682	-0.08%
2022/08/09	9	70.48	10	69.85	69.70	-1	8,617	-0.01%
2022/08/08	2	69.80	2	69.55	70.00	0	8,597	0.00%
2022/08/05	13	69.75	19	69.57	69.70	-6	8,563	-0.07%
2022/08/04	13	68.78	18	68.43	69.00	-5	8,518	-0.06%
2022/08/03	26	68.66	9.3	68.70	68.60	16.8	8,453	0.20%
2022/08/02	12	70.07	29.1	69.70	70.10	-17.1	8,399	-0.20%
2022/08/01	22.1	71.26	30	70.92	71.00	-8	8,329	-0.10%
2022/07/29	55.2	69.21	42	69.73	69.80	13.2	8,187	0.16%
2022/07/28	23.1	68.68	16	68.44	68.50	7.1	7,925	0.09%
2022/07/27	7	65.41	15	65.49	67.40	-8	7,758	-0.10%
2022/07/26	17	65.23	10	65.31	64.90	7	7,867	0.09%
2022/07/25	60	67.68	65.3	67.38	67.30	-5.2	7,869	-0.07%
2022/07/22	6.2	66.45	35	66.57	66.90	-28.8	7,719	-0.37%
2022/07/21	10	64.48	10	64.69	65.30	0	7,550	0.00%
2022/07/20	54	64.60	4	63.88	64.20	50	7,507	0.67%
2022/07/19	27	64.01	95	64.54	65.40	-68	7,307	-0.93%
2022/07/18	23	61.62	188	62.03	62.50	-165	7,032	-2.35%	大賣/鉅額交易
2022/07/15	2	61.65	36	61.14	61.30	-34	7,157	-0.48%
2022/07/14	1	60.00	51	60.00	60.50	-50	7,210	-0.69%
2022/07/13	6	60.35	12	60.19	59.40	-6	7,215	-0.08%
2022/07/12	4	59.43	14	59.21	59.20	-10	7,249	-0.14%
2022/07/11	13	61.07	53	61.01	60.50	-40	7,311	-0.55%
2022/07/08	14	61.09	111.1	61.18	61.30	-97.1	7,550	-1.29%	大賣/
2022/07/07	11	59.21	9	60.19	60.40	2	7,559	0.03%
2022/07/06	11	59.53	5	59.36	58.50	6	7,551	0.08%
2022/07/05	18.1	58.99	4	58.65	59.10	14.1	7,519	0.19%
2022/07/04	7	60.09	6	59.80	59.50	1	7,515	0.01%
2022/07/01	11	61.44	21	60.29	60.30	-10	7,626	-0.13%
2022/06/30	1	62.10	6	61.60	61.80	-5	7,740	-0.06%
2022/06/29	15	62.15	21	62.45	62.90	-6	7,647	-0.08%
2022/06/28	2	60.50	21	60.86	61.40	-19	7,381	-0.26%
2022/06/27	3	58.43	4	58.63	59.00	-1	7,233	-0.01%
2022/06/24	9	57.32	2	56.85	57.10	7	7,179	0.10%
2022/06/23	11	56.21	2	56.00	56.60	9	7,130	0.13%
2022/06/22	13	59.88	43	59.80	58.80	-30	6,997	-0.43%
2022/06/21	0	0.00	1	62.80	62.40	-1	6,851	-0.01%
2022/06/20	8	61.55	6	62.48	60.20	2	6,741	0.03%
2022/06/17	8	62.25	4	62.78	62.90	4	6,645	0.06%
2022/06/16	5	63.40	6	63.37	62.40	-1	6,508	-0.02%
2022/06/15	4	63.65	5	63.86	63.90	-1	6,403	-0.02%
2022/06/14	6	62.15	11	62.98	63.20	-5	6,341	-0.08%
2022/06/13	6	62.85	3.1	63.30	64.00	2.9	6,202	0.05%
2022/06/10	5	63.50	12	63.66	64.00	-7	6,153	-0.11%
2022/06/09	16	63.26	24	63.11	63.10	-8	6,073	-0.13%
2022/06/08	15	62.48	191.1	62.47	63.10	-176.1	5,989	-2.94%	大賣/鉅額交易
2022/06/07	15.1	62.07	12.1	62.12	62.20	3	5,902	0.05%
2022/06/06	2.2	60.52	14.2	60.49	60.40	-12	5,809	-0.21%
2022/06/02	30.1	62.17	26.1	61.69	61.30	4	5,794	0.07%
2022/06/01	4	61.45	16.1	61.67	62.00	-12.1	5,680	-0.21%
2022/05/31	9	61.51	6	61.68	61.80	3	5,638	0.05%
2022/05/30	22.1	61.42	1	61.50	61.00	21.1	5,626	0.38%
2022/05/27	9	61.22	23	61.25	61.10	-14	5,544	-0.25%
2022/05/26	23	61.23	16.1	61.67	61.00	6.9	5,480	0.13%
2022/05/25	13	60.80	13.1	60.65	60.60	-0.1	5,322	0.00%
2022/05/24	18	60.71	76	60.75	60.80	-58	5,147	-1.13%
2022/05/23	6	59.98	18.2	60.13	60.00	-12.2	4,944	-0.25%
2022/05/20	10	58.50	31.1	59.32	59.30	-21.1	4,734	-0.45%
2022/05/19	31	57.40	5	56.90	57.90	26	4,500	0.58%
2022/05/18	2	56.20	2	56.10	56.20	0	4,418	0.00%
2022/05/17	1	55.60	2	56.00	56.00	-1	4,431	-0.02%
2022/05/16	3	54.87	0	0.00	54.70	3	4,462	0.07%
2022/05/13	2	55.70	0	0.00	55.80	2	4,427	0.05%
2022/05/12	2	55.00	32	55.20	55.10	-30	4,434	-0.68%
2022/05/11	1	55.70	4	55.60	55.80	-3	4,429	-0.07%
2022/05/10	1	55.20	2	55.20	56.70	-1	4,417	-0.02%
2022/05/09	11	56.27	18	55.58	55.40	-7	4,452	-0.16%
2022/05/06	13	57.15	4	57.30	57.50	9	4,419	0.20%
2022/05/05	1	58.90	34	58.72	58.70	-33	4,418	-0.75%
2022/05/04	17	57.70	23	57.70	57.60	-6	4,313	-0.14%
2022/05/03	25	57.94	43.3	58.11	58.10	-18.3	4,264	-0.43%
2022/04/29	41.1	56.87	5	57.28	55.90	36.1	4,076	0.89%
2022/04/28	0.4	55.70	8	57.34	58.10	-7.6	3,956	-0.19%
2022/04/27	33.1	55.74	13	55.24	56.10	20.1	3,904	0.51%
2022/04/26	3	57.77	10	57.31	57.90	-7	3,839	-0.18%
2022/04/25	2	56.50	8	56.41	56.50	-6	3,770	-0.16%
2022/04/22	6	57.77	11	57.82	57.90	-5	3,714	-0.13%
2022/04/21	8.1	57.67	42	57.49	58.00	-33.9	3,677	-0.92%
2022/04/20	30	56.21	29	56.36	56.40	1	3,549	0.03%
2022/04/19	10	55.30	14	55.25	55.30	-4	3,499	-0.11%
2022/04/18	12	54.88	16	55.04	54.80	-4	3,509	-0.11%
2022/04/15	22	55.39	18	55.47	55.60	4	3,474	0.12%
2022/04/14	73	55.86	66.1	55.78	55.30	6.9	3,450	0.20%
2022/04/13	19	54.23	30	54.41	54.20	-11	3,216	-0.34%
2022/04/12	16	53.29	6	52.75	53.40	10	3,224	0.31%
2022/04/11	13	53.05	2	52.75	51.90	11	3,348	0.33%
2022/04/08	3	53.43	5	53.48	53.90	-2	3,345	-0.06%
2022/04/07	22	54.29	7	54.00	53.60	15	3,348	0.45%
2022/04/06	36.3	53.74	46	54.73	55.30	-9.7	3,239	-0.30%
2022/04/01	0.1	52.20	0.2	52.80	52.90	-0.1	3,160	0.00%
2022/03/31	0	0.00	2	52.00	52.10	-2	3,290	-0.06%
2022/03/29	1.1	52.00	9	52.01	51.90	-7.9	4,209	-0.19%
2022/03/25	0	0.00	5	52.12	52.10	-5	4,722	-0.11%
2022/03/24	1	52.30	0	0.00	52.30	1	4,756	0.02%
2022/03/23	1	52.20	0	52.40	52.20	1	4,815	0.02%
2022/03/22	1	52.00	103	52.00	52.00	-102	4,828	-2.11%	大賣/鉅額交易
2022/03/21	0	0.00	1	52.00	51.90	-1	4,845	-0.02%
2022/03/18	0	0.00	1	52.00	52.00	-1	4,896	-0.02%
2022/03/17	0	0.00	1	51.90	51.80	-1	4,917	-0.02%
2022/03/16	0	0.00	1	51.30	51.20	-1	4,927	-0.02%
2022/03/14	4	51.40	1	51.00	51.70	3	5,045	0.06%
2022/03/11	0	0.00	1	51.50	51.40	-1	5,135	-0.02%
2022/03/10	1	52.00	1	52.00	51.90	0	5,154	0.00%
2022/03/09	1.1	50.80	1	51.40	51.20	0.1	5,169	0.00%
2022/03/08	3.2	50.51	0	0.00	50.00	3.2	5,240	0.06%
2022/03/07	22.2	51.22	20	51.37	51.20	2.2	5,532	0.04%
2022/03/04	2.1	51.91	0	0.00	52.10	2.1	5,588	0.04%
2022/03/03	32.2	52.29	0	0.00	52.10	32.2	5,638	0.57%
2022/03/02	0.1	52.30	5	52.30	52.40	-5	5,640	-0.09%
2022/03/01	1.1	52.42	0	0.00	52.90	1.1	5,672	0.02%
2022/02/25	3.1	51.97	1.1	52.40	52.30	2	5,733	0.03%
2022/02/24	112.2	52.56	0	0.00	51.90	112.2	5,792	1.94%	大買/鉅額交易
2022/02/23	5	53.54	1	53.60	53.50	4	5,809	0.07%
2022/02/22	1	53.70	6	53.70	53.60	-5	5,971	-0.08%
2022/02/21	4	54.20	1	54.30	54.40	3	6,396	0.05%
2022/02/18	1	54.50	1	54.70	54.70	0	6,706	0.00%
2022/02/17	0	0.00	5	54.68	54.50	-5	6,837	-0.07%
2022/02/16	2	54.10	5	54.08	53.90	-3	6,954	-0.04%
2022/02/15	22	52.55	1	52.90	52.50	21	6,932	0.30%
2022/02/14	4	52.50	0	0.00	52.40	4	6,947	0.06%
2022/02/11	3	53.47	0	0.00	53.40	3	6,958	0.04%
2022/02/10	2	54.00	8	53.83	54.10	-6	6,989	-0.09%
2022/02/09	17	53.65	7	53.67	53.90	10	7,000	0.14%
2022/02/08	1	54.90	1	55.20	55.00	0	6,971	0.00%
2022/02/07	0	54.80	7	54.64	54.90	-7	6,971	-0.10%
2022/01/26	4.2	52.93	1	53.10	53.20	3.2	6,962	0.05%
2022/01/25	4.1	53.13	0	0.00	52.90	4.1	6,996	0.06%
2022/01/24	2	53.25	0	0.00	54.50	2	7,022	0.03%
2022/01/21	15.7	54.09	3	54.17	54.70	12.7	7,177	0.18%
2022/01/20	3	54.83	11	54.66	55.20	-8	7,121	-0.11%
2022/01/19	1	54.20	3	54.20	54.30	-2	7,097	-0.03%
2022/01/18	0	0.00	6	55.00	54.80	-6	7,080	-0.08%
2022/01/17	2.1	54.43	2	54.70	54.90	0.1	7,060	0.00%
2022/01/14	9.2	54.29	21	54.30	54.30	-11.8	7,032	-0.17%
2022/01/13	41.1	55.93	10	55.72	55.80	31.1	6,992	0.44%
2022/01/12	6	54.17	2.2	54.55	55.30	3.8	6,898	0.06%
2022/01/11	12.1	54.60	15	55.00	54.20	-2.9	6,829	-0.04%
2022/01/10	11	55.85	5.2	55.88	55.60	5.8	6,776	0.09%
2022/01/07	8	55.29	9	55.23	55.00	-1	6,737	-0.01%
2022/01/06	12	56.58	1	56.80	56.50	11	6,650	0.17%
2022/01/05	39.1	57.32	8	57.55	57.30	31.1	6,606	0.47%
2022/01/04	42.1	58.08	33.1	57.54	57.70	9	6,496	0.14%
2022/01/03	0	56.00	4	56.15	56.00	-4	6,300	-0.06%
2021/12/30	3.1	56.91	18	57.07	56.70	-14.9	6,236	-0.24%
2021/12/29	11.1	56.99	5	56.90	57.00	6.1	6,182	0.10%
2021/12/28	23.2	57.66	21	57.36	57.20	2.2	6,122	0.04%
2021/12/27	25	57.14	7.3	57.98	57.70	17.7	5,954	0.30%
2021/12/24	23.2	57.17	37	57.44	56.90	-13.8	5,831	-0.24%
2021/12/23	110.3	59.45	103	59.08	58.40	7.3	5,626	0.13%	大買/大賣/
2021/12/22	101	56.84	128.2	57.10	58.00	-27.2	4,911	-0.55%	大買/大賣/
2021/12/21	14.3	55.00	28	55.00	54.80	-13.8	4,452	-0.31%
2021/12/20	9.1	54.00	24	54.33	54.70	-14.9	4,387	-0.34%
2021/12/17	37	54.12	17	54.18	54.20	20	4,356	0.46%
2021/12/16	2.4	53.27	2	53.40	53.70	0.4	4,286	0.01%
2021/12/15	2.2	52.99	6	52.82	52.70	-3.8	4,263	-0.09%
2021/12/14	14.1	52.37	25	52.39	51.90	-10.9	4,246	-0.26%
2021/12/13	8.1	53.43	1.3	54.12	53.40	6.8	4,192	0.16%
2021/12/10	0.5	53.80	28	53.61	54.00	-27.5	4,173	-0.66%
2021/12/09	14	53.93	50	54.20	53.60	-36	4,164	-0.86%
2021/12/08	15.1	54.98	34	54.75	54.80	-18.9	4,123	-0.46%
2021/12/07	7	54.44	16	54.39	54.40	-9	4,049	-0.22%
2021/12/06	6	53.35	1	53.70	53.50	5	3,944	0.13%
2021/12/03	6	53.88	9	53.78	53.70	-3	3,928	-0.08%
2021/12/02	96.1	54.27	9	54.06	53.60	87.1	3,890	2.24%
2021/12/01	104.1	54.64	51	54.83	55.10	53.1	3,798	1.40%	大買/
2021/11/30	44.2	52.86	11.1	53.60	52.80	33.1	3,467	0.95%
2021/11/29	6.1	52.05	5	51.60	52.10	1.1	3,378	0.03%
2021/11/26	25.2	52.52	29	52.24	52.00	-3.8	3,320	-0.11%
2021/11/25	4	53.93	5	54.02	53.60	-1	3,262	-0.03%
2021/11/24	20	53.67	0	0.00	53.60	20	3,213	0.62%
2021/11/23	12	54.28	111	53.81	53.70	-99	3,138	-3.15%	大賣/
2021/11/22	38	55.40	31	55.44	55.10	7	3,042	0.23%
2021/11/19	21	56.17	31	56.15	55.50	-10	2,957	-0.34%
2021/11/18	78	57.61	70.2	57.79	57.30	7.8	2,801	0.28%
2021/11/17	64.3	55.44	79.4	55.66	56.10	-15.1	2,335	-0.64%
2021/11/16	43	53.27	34	52.98	53.60	9	2,031	0.44%
2021/11/15	149	52.52	64	52.59	53.50	85	1,902	4.47%	大買/
2021/11/12	13	50.35	1	50.60	50.30	12	1,780	0.67%
2021/11/11	24	50.39	2	50.50	50.10	22	1,772	1.24%
2021/11/10	153	50.37	2	50.40	50.50	151	1,758	8.59%	大買/鉅額交易
2021/11/09	6.1	49.75	1	49.75	49.70	5.1	1,743	0.29%
2021/11/08	1	50.50	1	50.20	50.00	0	1,708	0.00%
2021/11/05	19.1	49.94	84	50.04	50.00	-65	1,711	-3.79%
2021/11/04	14	50.22	2	50.25	50.30	12	1,707	0.70%
2021/11/03	16	50.48	0	50.50	50.30	16	1,778	0.90%
2021/11/02	62	50.96	0	0.00	50.40	62	1,821	3.40%
2021/11/01	17	51.76	1	51.50	51.90	16	1,836	0.87%
2021/10/29	16	52.09	2	52.65	51.50	14	1,822	0.77%
2021/10/28	9	50.70	5	50.60	50.80	4	1,693	0.24%
2021/10/27	4	51.08	0	0.00	51.00	4	1,764	0.23%
2021/10/25	1	50.80	0	0.00	50.80	1	2,267	0.04%
2021/10/22	2	50.95	0	0.00	51.10	2	2,402	0.08%
2021/10/21	1	51.00	0	0.00	51.20	1	2,443	0.04%
2021/10/20	1	51.00	1	50.90	51.10	0	2,480	0.00%
2021/10/15	0	0.00	1	50.60	50.40	-1	2,547	-0.04%
2021/10/13	1	50.00	1	50.40	50.60	0	2,576	0.00%
2021/10/06	0	49.90	0	0.00	49.65	0	2,729	0.00%
2021/10/05	1	49.00	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	49.60	4	49.75	49.70	-4	2,742	-0.15%
2021/10/01	1	50.40	0	0.00	49.85	1	2,756	0.04%
2021/09/30	0	0.00	1	51.30	51.30	-1	2,751	-0.04%
2021/09/29	0	0.00	2	50.20	50.80	-2	2,758	-0.07%
2021/09/28	2	50.75	0	0.00	50.70	2	2,762	0.07%
2021/09/27	0	0.00	11	51.85	51.50	-11	2,793	-0.39%
2021/09/24	3	51.80	8	51.88	51.50	-5	2,814	-0.18%
2021/09/22	2	50.60	0	0.00	50.70	2	2,900	0.07%
2021/09/17	6	50.77	1	50.40	51.40	5	2,930	0.17%
2021/09/16	2.2	50.33	0	0.00	50.30	2.2	2,961	0.07%
2021/09/15	1	50.30	0	0.00	50.20	1	2,991	0.03%
2021/09/14	0	0.00	1	50.70	50.50	-1	3,010	-0.03%
2021/09/13	1	50.60	0	0.00	50.70	1	3,006	0.03%
2021/09/10	2	51.45	0	0.00	51.50	2	3,029	0.07%
2021/09/09	0	0.00	1	52.00	51.90	-1	3,041	-0.03%
2021/09/07	1	51.00	0	0.00	51.10	1	3,036	0.03%
2021/09/06	1	51.30	4	52.03	51.40	-3	3,038	-0.10%
2021/09/03	1	52.10	0	0.00	51.90	1	3,037	0.03%
2021/09/02	3	52.37	0	0.00	52.30	3	3,024	0.10%
2021/09/01	0	0.00	1	51.80	52.30	-1	3,019	-0.03%
2021/08/31	5	52.18	0	0.00	52.00	5	3,017	0.17%
2021/08/30	1	52.80	2	52.75	52.80	-1	3,012	-0.03%
2021/08/26	3	51.67	0	0.00	51.60	3	3,027	0.10%
2021/08/23	0	0.00	30	50.34	50.70	-30	3,057	-0.98%
2021/08/20	0	0.00	2	49.35	49.10	-2	3,067	-0.07%
2021/08/19	2	49.15	5	49.21	49.00	-3	3,068	-0.10%
2021/08/18	27	48.80	17	49.59	49.70	10	3,078	0.33%
2021/08/17	4.1	49.66	1	49.10	49.05	3.1	3,072	0.10%
2021/08/16	12	50.73	5	50.44	50.50	7	3,060	0.23%
2021/08/13	16	51.00	0	0.00	50.80	16	3,050	0.53%
2021/08/12	11	51.87	0	0.00	51.40	11	3,055	0.36%
2021/08/11	1	51.90	2	52.15	52.20	-1	3,064	-0.03%
2021/08/10	0	0.00	7	53.06	52.50	-7	3,085	-0.23%
2021/08/09	5.2	54.01	1	53.50	53.40	4.2	3,103	0.13%
2021/08/06	25	58.92	32	59.05	59.20	-7	3,071	-0.23%
2021/08/05	24	59.89	7	59.89	59.90	17	3,050	0.56%
2021/08/04	10	59.81	10	59.66	59.60	0	3,035	0.00%
2021/08/03	12	59.51	9	59.26	59.10	3	3,032	0.10%
2021/08/02	8	60.74	21	60.26	60.50	-13	2,965	-0.44%
2021/07/30	50	61.90	28	61.95	61.50	22	2,886	0.76%
2021/07/29	19	62.82	12	60.79	60.40	7	2,757	0.25%
2021/07/28	0	60.00	2	59.80	60.00	-2	2,410	-0.08%
2021/07/27	8	59.50	3	58.40	58.40	5	2,344	0.21%
2021/07/26	0.1	59.10	0	0.00	59.70	0.1	2,337	0.00%
2021/07/23	7	57.66	6.1	58.08	58.10	0.9	2,338	0.04%
2021/07/21	2	56.30	0	0.00	55.30	2	2,335	0.09%
2021/07/19	5.1	57.99	11	57.44	57.30	-5.9	2,354	-0.25%
2021/07/16	1	58.10	1.4	58.07	58.00	-0.4	2,427	-0.01%
2021/07/15	25	58.42	5	58.41	58.40	20	2,458	0.81%
2021/07/14	38.4	58.32	32.1	59.07	59.50	6.3	2,481	0.25%
2021/07/13	5	56.90	7	57.90	57.40	-2	2,406	-0.08%
2021/07/12	6	56.72	6	56.68	56.70	0	2,422	0.00%
2021/07/09	1	56.40	1	56.30	56.60	0	2,449	0.00%
2021/07/08	5	58.20	6	57.52	57.50	-1	2,510	-0.04%
2021/07/07	8	57.38	9	57.09	57.00	-1	2,518	-0.04%
2021/07/06	5	57.10	5	56.90	56.90	0	2,540	0.00%
2021/07/05	6	56.82	8	57.18	57.40	-2	2,572	-0.08%
2021/07/02	7	57.33	6	57.07	57.00	1	2,582	0.04%
2021/07/01	7	56.59	6	55.95	56.00	1	2,584	0.04%
2021/06/30	6	56.98	7	57.03	57.00	-1	2,601	-0.04%
2021/06/29	19	55.95	11	55.55	55.50	8	2,602	0.31%
2021/06/28	22	56.17	8	56.59	56.70	14	2,602	0.54%
2021/06/25	6	55.67	6	55.27	55.20	0	2,605	0.00%
2021/06/24	0	0.00	2.1	55.24	54.70	-2.1	2,604	-0.08%
2021/06/23	0	0.00	2	53.95	54.50	-2	2,648	-0.08%
2021/06/22	1	53.00	1	53.10	52.70	0	2,760	0.00%
2021/06/21	5	53.36	5	52.10	52.10	0	2,788	0.00%
2021/06/18	10	53.30	23	53.60	54.10	-13	2,806	-0.46%
2021/06/17	5	52.80	5	53.20	53.20	0	2,939	0.00%
2021/06/16	6	53.42	18	53.40	53.30	-12	3,098	-0.39%
2021/06/15	6	53.03	5	52.80	52.80	1	3,198	0.03%
2021/06/11	10	52.70	11	52.66	52.70	-1	3,238	-0.03%
2021/06/10	10	52.16	10	52.20	52.20	0	3,295	0.00%
2021/06/09	4	52.10	1	52.00	51.60	3	3,380	0.09%
2021/06/08	9.1	52.07	5	51.80	51.80	4.1	3,476	0.12%
2021/06/07	15	52.31	0	0.00	52.40	15	3,609	0.42%
2021/06/04	0	0.00	5	52.60	52.80	-5	3,761	-0.13%
2021/06/03	4	52.25	0	0.00	52.30	4	3,825	0.10%
2021/06/02	8	53.28	6	52.38	52.30	2	3,852	0.05%
2021/06/01	7	53.44	13	53.62	53.80	-6	3,856	-0.16%
2021/05/31	7	53.10	5	53.10	53.10	2	3,894	0.05%
2021/05/28	9	53.21	7	53.17	53.20	2	3,953	0.05%
2021/05/25	6	52.52	6	52.72	52.80	0	4,305	0.00%
2021/05/24	3	50.70	4	51.00	51.40	-1	4,431	-0.02%
2021/05/21	3	50.90	4	51.10	51.00	-1	4,569	-0.02%
2021/05/20	6	50.92	24	50.74	50.50	-18	4,730	-0.38%
2021/05/19	14	50.54	6	50.30	50.20	8	4,839	0.17%
2021/05/18	11	49.87	10	51.20	51.50	1	5,028	0.02%
2021/05/17	5	49.55	4	50.13	50.50	1	5,222	0.02%
2021/05/14	2	52.00	0	0.00	50.80	2	5,529	0.04%
2021/05/13	4	51.18	0	0.00	51.30	4	5,619	0.07%
2021/05/12	10	50.85	8	50.44	50.50	2	5,974	0.03%
2021/05/11	1.1	54.57	3	54.20	53.40	-1.9	6,523	-0.03%
2021/05/10	6.1	57.54	5	56.30	56.30	1.1	6,778	0.02%
2021/05/07	2	57.55	0	0.00	57.40	2	7,076	0.03%
2021/05/06	3	57.00	3	56.60	56.60	0	7,306	0.00%
2021/05/04	3.3	57.20	1	56.80	56.50	2.3	7,753	0.03%
2021/05/03	4.1	60.65	5	60.34	59.90	-0.9	7,874	-0.01%
2021/04/29	3	61.60	55	61.46	60.90	-52	7,962	-0.65%
2021/04/28	2	60.05	0	0.00	60.00	2	8,044	0.02%
2021/04/27	6.2	59.99	8	59.55	59.40	-1.8	8,246	-0.02%
2021/04/26	5	59.34	6.1	59.67	59.90	-1.1	8,506	-0.01%
2021/04/23	1	59.00	1	59.40	59.50	0	8,950	0.00%
2021/04/22	1.1	59.71	0	0.00	59.50	1.1	9,136	0.01%
2021/04/21	7.2	61.87	4	61.55	61.60	3.2	9,541	0.03%
2021/04/20	4	62.83	54.3	62.75	62.80	-50.3	9,662	-0.52%
2021/04/19	4.1	61.19	5	61.36	61.40	-0.9	9,696	-0.01%
2021/04/16	4.5	61.44	4	60.95	61.10	0.5	9,702	0.01%
2021/04/15	2	61.55	2	61.60	61.80	0	9,705	0.00%
2021/04/14	18	59.99	17	59.47	60.00	1	9,741	0.01%
2021/04/13	4	61.23	9	61.43	60.40	-5	9,761	-0.05%
2021/04/12	13	61.95	16	61.83	61.50	-3	9,769	-0.03%
2021/04/09	4	63.23	13	63.20	62.10	-9	9,773	-0.09%
2021/04/08	2	62.50	0	0.00	63.10	2	9,761	0.02%
2021/04/07	12	62.23	44	62.51	62.80	-32	9,847	-0.32%
2021/04/06	9	62.12	4	61.85	62.00	5	9,888	0.05%
2021/04/01	13	63.11	17	62.88	62.30	-4	9,866	-0.04%
2021/03/31	9	64.13	29	63.89	63.60	-20	9,826	-0.20%
2021/03/30	14	63.56	117	63.92	64.00	-103	9,797	-1.05%	大賣/鉅額交易
2021/03/29	3	62.60	3	62.70	62.80	0	9,781	0.00%
2021/03/26	13	61.68	21	61.83	62.40	-8	9,785	-0.08%
2021/03/25	17	61.72	60	61.68	61.10	-43	9,767	-0.44%
2021/03/24	4	63.63	11	63.50	63.40	-7	9,730	-0.07%
2021/03/23	1	63.50	0	0.00	63.70	1	9,775	0.01%
2021/03/22	8	65.70	10	65.08	64.80	-2	9,745	-0.02%
2021/03/19	6.5	64.82	15	65.71	65.80	-8.5	9,687	-0.09%
2021/03/18	8	64.09	2	64.55	64.80	6	9,600	0.06%
2021/03/17	6	63.98	5	63.40	63.40	1	9,543	0.01%
2021/03/16	9.2	64.23	9	64.20	64.20	0.2	9,585	0.00%
2021/03/15	12	63.74	0	0.00	64.10	12	9,611	0.12%
2021/03/12	30	65.09	13	64.84	64.70	17	9,597	0.18%
2021/03/11	13.3	64.13	27	65.17	65.70	-13.7	9,602	-0.14%
2021/03/10	16	63.89	55	63.37	64.20	-39	9,550	-0.41%
2021/03/09	9	60.69	6	61.27	61.90	3	9,537	0.03%
2021/03/08	5	61.14	6	61.20	61.40	-1	9,758	-0.01%
2021/03/05	5	60.02	5	60.78	60.70	0	9,768	0.00%
2021/03/04	9	60.92	15	60.58	60.30	-6	9,779	-0.06%
2021/03/03	18	60.77	16	60.72	61.00	2	9,755	0.02%
2021/03/02	13	61.48	26	61.33	60.50	-13	9,771	-0.13%
2021/02/26	31	62.34	93	62.69	61.00	-62	9,731	-0.64%
2021/02/25	34	64.24	23.1	64.18	64.10	10.9	9,661	0.11%
2021/02/24	124	64.45	40	64.76	65.00	84	9,547	0.88%	大買/
2021/02/23	7	63.10	38	63.71	63.10	-31	9,452	-0.33%
2021/02/22	12	65.45	52	65.02	64.80	-40	9,440	-0.42%
2021/02/19	18	65.21	14	65.24	65.40	4	9,336	0.04%
2021/02/18	37	63.66	4	64.00	64.20	33	9,277	0.36%
2021/02/17	16	64.45	10	64.52	64.90	6	9,156	0.07%
2021/02/05	36	61.51	60	61.46	60.80	-24	8,941	-0.27%
2021/02/04	13	59.75	15	59.79	60.30	-2	8,638	-0.02%
2021/02/03	66	59.78	75	58.89	58.90	-9	8,623	-0.10%
2021/02/02	76	59.01	109	59.49	59.90	-33	8,293	-0.40%	大賣/
2021/02/01	26.1	57.11	84	57.37	57.90	-58	7,781	-0.74%
2021/01/29	33	56.22	30	55.96	55.70	3	7,690	0.04%
2021/01/28	32.1	55.22	33	55.66	56.00	-1	7,533	-0.01%
2021/01/27	3	53.57	42	54.07	54.50	-39	7,387	-0.53%
2021/01/26	39	54.97	38	54.12	53.90	1	7,305	0.01%
2021/01/25	10	54.82	42	54.88	55.80	-32	7,138	-0.45%
2021/01/22	17	54.35	16	54.33	54.30	1	7,269	0.01%
2021/01/21	31	53.68	32	53.88	53.90	-1	7,174	-0.01%
2021/01/20	57	53.69	11.3	53.56	53.50	45.7	7,055	0.65%
2021/01/19	8	54.06	25	54.35	54.50	-17	6,859	-0.25%
2021/01/18	8	54.29	28	54.24	54.20	-20	6,599	-0.30%
2021/01/15	135.3	51.75	62	52.35	52.40	73.3	6,168	1.19%	大買/
2021/01/14	61	51.07	66	51.94	52.30	-5	6,031	-0.08%
2021/01/13	19	48.92	16	49.01	49.15	3	5,572	0.05%
2021/01/12	13	48.05	18	47.65	47.80	-5	5,425	-0.09%
2021/01/11	2	48.33	0	0.00	48.25	2	5,352	0.04%
2021/01/08	3	48.07	5	48.16	48.70	-2	5,373	-0.04%
2021/01/07	0	0.00	6	48.20	48.70	-6	5,446	-0.11%
2021/01/06	13	48.45	61	48.22	47.50	-48	5,412	-0.89%
2021/01/05	6	48.70	35	48.75	49.00	-29	5,344	-0.54%
2021/01/04	25	48.96	17	48.91	49.00	8	5,346	0.15%
2020/12/31	0	0.00	4	48.75	48.75	-4	5,357	-0.07%
2020/12/30	6	48.73	8	49.01	49.00	-2	5,348	-0.04%
2020/12/29	6	48.51	0	0.00	48.40	6	5,288	0.11%
2020/12/28	2	46.98	6	47.24	47.15	-4	5,226	-0.08%
2020/12/25	6	47.18	2	47.30	46.90	4	5,213	0.08%
2020/12/24	0	0.00	9	47.19	47.10	-9	5,212	-0.17%
2020/12/23	6	46.60	6	46.79	46.75	0	5,212	0.00%
2020/12/22	14	47.35	7	47.21	46.80	7	5,254	0.13%
2020/12/21	10	47.74	0	0.00	47.75	10	5,272	0.19%
2020/12/18	66	49.22	6	49.48	48.55	60	5,259	1.14%
2020/12/17	2	49.10	4	48.99	49.15	-2	5,210	-0.04%
2020/12/16	5	48.25	6	48.48	48.50	-1	5,207	-0.02%
2020/12/15	4	47.78	2	48.38	47.85	2	5,235	0.04%
2020/12/14	1	49.00	6	48.55	48.50	-5	5,193	-0.10%
2020/12/11	5	48.40	7	48.11	48.50	-2	5,192	-0.04%
2020/12/10	42	48.05	25	48.19	47.95	17	5,300	0.32%
2020/12/09	21	49.10	38	48.77	48.75	-17	5,271	-0.32%
2020/12/08	8	49.02	3	49.28	48.85	5	5,257	0.10%
2020/12/07	10	49.12	13	48.74	49.00	-3	5,276	-0.06%
2020/12/04	9	48.54	17	48.67	48.50	-8	5,253	-0.15%
2020/12/03	35	48.82	30	48.95	49.00	5	5,292	0.09%
2020/12/02	46	48.75	89	48.56	48.80	-43	5,298	-0.81%
2020/12/01	4	46.23	10	46.13	46.70	-6	5,159	-0.12%
2020/11/30	1	46.90	2	47.15	46.70	-1	5,194	-0.02%
2020/11/27	12	46.98	0	0.00	47.15	12	5,235	0.23%
2020/11/26	12	46.91	2	46.90	46.95	10	5,295	0.19%
2020/11/24	16	47.80	38	47.82	47.15	-22	5,339	-0.41%
2020/11/23	29	47.89	11	48.04	48.10	18	5,487	0.33%
2020/11/20	31	48.00	29	47.84	47.85	2	5,969	0.03%
2020/11/19	30	47.57	34	47.83	48.00	-4	6,280	-0.06%
2020/11/18	53	46.99	15	46.85	47.15	38	6,249	0.61%
2020/11/17	37	47.20	16	47.13	47.05	21	6,220	0.34%
2020/11/16	16	47.78	15	47.61	47.60	1	6,230	0.02%
2020/11/13	8	46.87	20	46.96	47.05	-12	6,161	-0.19%
2020/11/12	30	46.83	7	46.76	46.75	23	6,162	0.37%
2020/11/11	15	47.29	40	47.30	46.95	-25	6,126	-0.41%
2020/11/10	0	0.00	4	46.90	46.85	-4	5,999	-0.07%
2020/11/09	19	46.85	26	47.11	46.80	-7	5,921	-0.12%
2020/11/06	75	47.23	29	47.26	47.15	46	5,840	0.79%
2020/11/05	41	46.52	33	46.28	46.65	8	5,665	0.14%
2020/11/04	20	45.84	25	45.66	45.45	-5	5,552	-0.09%
2020/11/03	1	46.00	8	45.72	45.70	-7	5,484	-0.13%
2020/11/02	1	44.55	249	44.96	45.25	-248	5,409	-4.58%	大賣/鉅額交易
2020/10/30	35	45.24	79	45.29	44.40	-44	5,310	-0.83%
2020/10/29	14	43.02	14	43.58	43.65	0	5,029	0.00%
2020/10/28	42	44.02	1	43.50	43.45	41	5,112	0.80%
2020/10/27	51	44.15	10	44.10	44.30	41	5,143	0.80%
2020/10/26	118	44.89	7	44.72	44.65	111	5,205	2.13%	大買/鉅額交易
2020/10/23	40	44.56	30	44.77	44.80	10	5,215	0.19%
2020/10/22	2	44.48	2	44.93	44.70	0	5,215	0.00%
2020/10/21	18	44.16	7	44.31	44.25	11	5,173	0.21%
2020/10/20	3	44.25	2	44.40	44.25	1	5,212	0.02%
2020/10/19	0	0.00	1	44.50	44.50	-1	5,241	-0.02%
2020/10/16	5	44.50	1	44.00	44.05	4	5,293	0.08%
2020/10/15	5	45.18	13	45.31	45.00	-8	5,344	-0.15%
2020/10/14	7	44.65	8	44.58	44.60	-1	5,391	-0.02%
2020/10/13	5	43.55	6	44.09	44.05	-1	5,530	-0.02%
2020/10/12	16	44.39	32	44.33	44.00	-16	5,589	-0.29%
2020/10/08	18	44.17	8	44.27	44.25	10	5,594	0.18%
2020/10/07	0	0.00	5	44.00	43.85	-5	5,633	-0.09%
2020/10/06	0	0.00	6	43.91	43.90	-6	5,709	-0.11%
2020/09/30	0	0.00	2	42.75	42.75	-2	5,834	-0.03%
2020/09/29	0	0.00	5	42.60	42.65	-5	5,923	-0.08%
2020/09/28	5	41.95	1	41.85	41.95	4	6,092	0.07%
2020/09/25	13	41.80	2	42.13	42.00	11	6,222	0.18%
2020/09/24	8	42.49	0	0.00	42.50	8	6,207	0.13%
2020/09/23	13	43.67	0	0.00	43.10	13	6,195	0.21%
2020/09/22	2	43.10	7	43.26	43.40	-5	6,191	-0.08%
2020/09/21	10	43.32	0	0.00	43.00	10	6,186	0.16%
2020/09/18	7	44.76	1	45.00	44.55	6	6,214	0.10%
2020/09/17	6	44.63	5	44.60	44.60	1	6,310	0.02%
2020/09/16	10	44.74	13	44.80	44.60	-3	6,286	-0.05%
2020/09/15	9	45.07	25	45.18	45.40	-16	6,253	-0.26%
2020/09/14	0	0.00	6	43.98	44.05	-6	6,179	-0.10%
2020/09/11	16	42.87	0	0.00	42.85	16	6,184	0.26%
2020/09/10	20	43.13	1	43.05	43.65	19	6,151	0.31%
2020/09/09	24	43.25	15	43.36	43.40	9	6,100	0.15%
2020/09/08	53	43.49	141	43.14	43.15	-88	6,056	-1.45%	大賣/
2020/09/07	16	44.61	2	44.55	43.80	14	5,985	0.23%
2020/09/04	146	44.18	12	43.85	44.00	134	5,950	2.25%	大買/鉅額交易
2020/09/03	8	42.59	0	0.00	42.50	8	5,931	0.13%
2020/09/02	9	43.12	9	42.99	42.90	0	5,994	0.00%
2020/09/01	6	44.14	11	44.31	43.90	-5	5,970	-0.08%
2020/08/31	13	45.45	3	45.37	44.70	10	5,915	0.17%
2020/08/28	11	46.68	0	0.00	45.85	11	5,923	0.19%
2020/08/27	28	46.67	66	46.64	46.40	-38	5,964	-0.64%
2020/08/26	50	46.39	41	46.85	46.55	9	5,783	0.16%
2020/08/25	28	44.48	31	44.65	45.00	-3	5,292	-0.06%
2020/08/24	1	41.95	16	41.64	42.45	-15	4,943	-0.30%
2020/08/21	3	39.87	4	40.23	40.00	-1	4,879	-0.02%
2020/08/20	4	39.30	4	39.25	39.35	0	4,855	0.00%
2020/08/19	4	40.75	1	41.15	40.60	3	4,778	0.06%
2020/08/18	3	40.95	0	0.00	40.95	3	4,762	0.06%
2020/08/17	1	41.65	1	41.65	41.45	0	4,754	0.00%
2020/08/14	2	41.30	1	41.25	41.30	1	4,764	0.02%
2020/08/13	3	41.47	0	0.00	41.35	3	4,785	0.06%
2020/08/12	1	41.15	10	41.23	41.25	-9	4,800	-0.19%
2020/08/11	2	42.03	8	41.90	41.70	-6	4,801	-0.12%
2020/08/10	2	42.78	2	43.03	42.20	0	4,800	0.00%
2020/08/07	5	42.34	16	42.23	42.25	-11	4,820	-0.23%
2020/08/05	5	42.40	1	42.75	42.15	4	4,965	0.08%
2020/08/04	8	41.63	0	0.00	42.30	8	4,934	0.16%
2020/08/03	2	41.78	5	42.36	41.50	-3	4,939	-0.06%
2020/07/31	1	41.50	0	0.00	41.85	1	4,860	0.02%
2020/07/30	3	41.03	6	41.71	41.75	-3	4,821	-0.06%
2020/07/29	1	40.35	0	0.00	40.35	1	4,748	0.02%
2020/07/28	2	40.40	20	40.17	40.15	-18	4,759	-0.38%
2020/07/27	6	40.98	1	41.70	40.85	5	4,806	0.10%
2020/07/24	18	42.54	11	42.15	41.70	7	4,789	0.15%
2020/07/23	9	43.42	5	43.55	43.00	4	4,732	0.08%
2020/07/22	8	42.62	16	43.56	43.65	-8	4,701	-0.17%
2020/07/21	14	42.69	0	0.00	42.50	14	4,640	0.30%
2020/07/20	11	42.98	1	42.60	42.95	10	4,574	0.22%
2020/07/17	30	46.59	4	46.70	46.30	26	4,432	0.59%
2020/07/16	13	45.96	2	46.08	46.00	11	4,292	0.26%
2020/07/15	3	46.00	9	46.08	45.95	-6	4,248	-0.14%
2020/07/14	11	45.90	7	45.81	45.60	4	4,313	0.09%
2020/07/13	13	45.84	9	45.94	45.90	4	4,271	0.09%
2020/07/10	35	46.89	15	46.95	46.55	20	4,210	0.47%
2020/07/09	5	48.01	15	48.07	47.85	-10	4,137	-0.24%
2020/07/08	20	47.26	2	47.28	47.35	18	4,053	0.44%
2020/07/07	13	47.66	25	47.87	47.70	-12	3,978	-0.30%
2020/07/06	10	48.90	2	49.23	48.75	8	3,839	0.21%
2020/07/03	0	0.00	4	48.66	48.60	-4	3,754	-0.11%
2020/07/02	2	48.35	7	48.48	48.55	-5	3,762	-0.13%
2020/07/01	1	48.20	23	48.54	48.50	-22	3,760	-0.58%
2020/06/30	2	47.05	2	47.53	47.90	0	3,753	0.00%
2020/06/29	11	46.59	3	46.62	46.15	8	3,738	0.21%
2020/06/24	17	48.38	6	47.88	47.75	11	3,646	0.30%
2020/06/23	10	49.57	4	49.26	49.40	6	3,540	0.17%
2020/06/22	8	49.16	2	49.25	49.20	6	3,532	0.17%
2020/06/19	6	50.73	9	50.03	49.95	-3	3,536	-0.08%
2020/06/18	13	49.75	8	50.18	50.90	5	3,480	0.14%
2020/06/17	6	49.03	3	48.80	48.80	3	3,430	0.09%
2020/06/16	1	48.80	2	48.95	49.00	-1	3,443	-0.03%
2020/06/15	2	48.75	1	48.70	48.05	1	3,481	0.03%
2020/06/12	1	47.55	3	47.80	49.10	-2	3,496	-0.06%
2020/06/11	9	51.22	7	49.29	49.20	2	3,480	0.06%
2020/06/10	25	51.83	12	52.09	52.10	13	3,405	0.38%
2020/06/09	11	51.06	16	50.94	51.30	-5	3,344	-0.15%
2020/06/08	3	49.15	0	0.00	49.50	3	3,269	0.09%
2020/06/05	0	0.00	2	49.55	49.55	-2	3,237	-0.06%
2020/06/04	9	50.00	4	50.14	49.40	5	3,243	0.15%
2020/06/03	2	49.40	23	50.01	50.00	-21	3,227	-0.65%
2020/06/02	12	48.55	1	48.15	48.40	11	3,117	0.35%
2020/06/01	0	0.00	5	47.50	47.50	-5	3,088	-0.16%
2020/05/28	10	47.73	0	0.00	47.35	10	3,094	0.32%
2020/05/27	1	46.95	2	46.90	46.90	-1	3,085	-0.03%
2020/05/26	2	46.75	4	46.80	46.75	-2	3,115	-0.06%
2020/05/25	4	46.73	9	46.38	46.50	-5	3,166	-0.16%
2020/05/22	2	46.60	0	0.00	46.30	2	3,197	0.06%
2020/05/21	5	47.00	3	47.20	46.80	2	3,196	0.06%
2020/05/20	8	46.42	7	46.32	46.90	1	3,181	0.03%
2020/05/19	9	46.69	10	46.80	46.50	-1	3,183	-0.03%
2020/05/18	8	47.22	0	0.00	47.00	8	3,246	0.25%
2020/05/15	1	48.00	3	48.43	47.95	-2	3,274	-0.06%
2020/05/14	10	49.50	9	48.75	47.80	1	3,272	0.03%
2020/05/13	10	49.64	11	49.21	50.40	-1	3,215	-0.03%
2020/05/12	10	48.51	7	49.24	49.65	3	3,169	0.09%
2020/05/11	0	0.00	1	48.15	48.00	-1	3,115	-0.03%
2020/05/08	0	0.00	6	47.82	47.65	-6	3,110	-0.19%
2020/05/07	2	47.63	1	47.10	47.75	1	3,094	0.03%
2020/05/06	3	46.65	0	0.00	46.35	3	3,107	0.10%
2020/05/04	6	45.57	1	45.55	45.50	5	3,161	0.16%
2020/04/30	4	47.23	22	47.84	47.10	-18	3,151	-0.57%
2020/04/29	6	48.03	6	48.03	47.80	0	3,149	0.00%
2020/04/24	6	46.78	2	46.75	46.60	4	3,258	0.12%
2020/04/23	15	47.23	5	47.36	46.85	10	3,272	0.31%
2020/04/22	4	44.91	1	46.80	47.10	3	3,271	0.09%
2020/04/21	11	46.93	5	46.59	46.10	6	3,275	0.18%
2020/04/20	5	48.16	8	48.04	48.20	-3	3,253	-0.09%
2020/04/17	6	47.76	15	47.69	47.75	-9	3,221	-0.28%
2020/04/16	3	44.23	2	45.35	46.05	1	3,149	0.03%
2020/04/15	5	44.52	3	44.62	44.45	2	3,145	0.06%
2020/04/14	7	43.74	4	43.95	44.00	3	3,159	0.09%
2020/04/13	0	0.00	2	43.30	43.15	-2	3,170	-0.06%
2020/04/10	0	0.00	40	43.87	43.80	-40	3,188	-1.25%
2020/04/09	1	43.85	38	43.98	44.25	-37	3,222	-1.15%
2020/04/08	2	43.10	2	43.03	43.45	0	3,221	0.00%
2020/04/07	6	41.73	10	41.93	42.40	-4	3,174	-0.13%
2020/04/06	5	40.09	126	40.37	40.40	-121	3,131	-3.86%	大賣/鉅額交易
2020/04/01	0	0.00	3	40.00	40.00	-3	3,106	-0.10%
2020/03/31	2	39.00	5	39.35	38.60	-3	3,078	-0.10%
2020/03/30	28	38.05	0	0.00	38.60	28	3,049	0.92%
2020/03/27	103	39.44	8	38.80	38.70	95	3,043	3.12%	大買/
2020/03/26	19	39.02	1	39.10	38.65	18	3,014	0.60%
2020/03/25	2	39.40	11	39.33	39.40	-9	3,008	-0.30%
2020/03/24	4	36.56	26	36.79	36.50	-22	2,964	-0.74%
2020/03/23	25	35.22	9	35.56	35.10	16	2,947	0.54%
2020/03/20	1	36.65	13	36.58	36.55	-12	2,945	-0.41%
2020/03/19	10	34.85	0	0.00	34.00	10	2,929	0.34%
2020/03/18	4	39.21	1	39.70	37.75	3	2,896	0.10%
2020/03/17	6	39.53	11	39.11	39.30	-5	2,899	-0.17%
2020/03/16	7	41.64	5	41.10	40.00	2	2,936	0.07%
2020/03/13	29	39.40	13	39.57	41.00	16	2,914	0.55%
2020/03/12	19	43.22	2	44.18	42.95	17	2,885	0.59%
2020/03/11	0	0.00	4	47.05	46.70	-4	2,843	-0.14%
2020/03/10	5	45.55	2	44.85	46.10	3	2,833	0.11%
2020/03/09	5	46.76	8	45.95	45.30	-3	2,855	-0.11%
2020/03/06	3	48.30	0	0.00	48.30	3	2,814	0.11%
2020/03/05	3	49.20	0	0.00	49.15	3	2,852	0.11%
2020/03/04	4	48.28	0	0.00	48.35	4	2,891	0.14%
2020/03/03	7	49.15	0	0.00	49.00	7	2,901	0.24%
2020/03/02	4	48.73	26	48.71	48.50	-22	2,884	-0.76%
2020/02/27	6	49.81	7	49.88	48.95	-1	2,867	-0.03%
2020/02/26	18	50.55	1	50.20	50.10	17	2,879	0.59%
2020/02/25	12	50.78	0	0.00	51.00	12	2,863	0.42%
2020/02/24	6	51.78	0	0.00	51.80	6	2,903	0.21%
2020/02/21	4	52.95	0	0.00	52.90	4	2,933	0.14%
2020/02/20	2	53.30	1	53.80	53.20	1	2,964	0.03%
2020/02/19	2	53.45	2	53.90	53.50	0	2,975	0.00%
2020/02/18	3	52.80	0	0.00	52.30	3	2,953	0.10%
2020/02/17	1	53.30	2	53.35	53.50	-1	3,061	-0.03%
2020/02/14	3	53.07	0	0.00	53.20	3	3,177	0.09%
2020/02/13	3	53.67	6	53.63	53.20	-3	3,287	-0.09%
2020/02/12	0	0.00	16	52.59	52.80	-16	3,369	-0.47%
2020/02/11	9	51.62	2	52.30	52.30	7	3,417	0.20%
2020/02/10	9	51.16	0	0.00	51.20	9	3,575	0.25%
2020/02/06	1	52.10	5	52.00	52.80	-4	4,146	-0.10%
2020/02/05	1	52.40	0	0.00	52.10	1	4,369	0.02%
2020/02/04	2	52.15	3	52.40	52.10	-1	4,586	-0.02%
2020/02/03	5	49.45	4	49.20	51.00	1	4,680	0.02%
2020/01/31	5	53.50	0	0.00	53.00	5	4,735	0.11%
2020/01/30	20	53.83	36	54.08	53.20	-16	5,243	-0.31%
2020/01/20	1	59.20	2	59.10	59.10	-1	5,266	-0.02%
2020/01/16	8	59.71	11	59.76	59.40	-3	5,400	-0.06%
2020/01/15	4	59.90	10	60.15	59.80	-6	5,465	-0.11%
2020/01/14	3	60.57	3	60.67	60.70	0	5,703	0.00%
2020/01/13	3	60.30	0	0.00	60.30	3	5,772	0.05%
2020/01/10	9	59.61	5	59.10	59.60	4	5,861	0.07%
2020/01/09	14	60.10	1	60.60	59.70	13	5,932	0.22%
2020/01/08	14	60.09	15.3	59.96	59.70	-1.3	6,020	-0.02%
2020/01/07	2	61.60	2	61.50	61.20	0	6,092	0.00%
2020/01/06	4	62.20	0.3	62.50	62.10	3.8	6,167	0.06%
2020/01/03	1.3	63.06	8	64.23	63.70	-6.8	6,200	-0.11%
2020/01/02	19	64.03	2	63.80	64.10	17	6,331	0.27%
2019/12/31	0.3	63.40	15	63.13	63.40	-14.8	6,429	-0.23%
2019/12/30	3	63.50	0	0.00	63.30	3	6,658	0.05%
2019/12/27	1	63.20	9	63.26	63.20	-8	6,869	-0.12%
2019/12/26	23	63.00	3	63.07	63.10	20	7,063	0.28%
2019/12/24	2	62.80	0	0.00	62.30	2	7,296	0.03%
2019/12/23	0	0.00	2	62.80	62.80	-2	7,328	-0.03%
2019/12/20	8	62.88	2	63.00	62.60	6	7,369	0.08%
2019/12/19	6	62.45	0	0.00	62.50	6	7,607	0.08%
2019/12/18	11	62.51	14	62.60	62.40	-3	7,631	-0.04%
2019/12/17	7	62.69	1	62.90	62.80	6	7,667	0.08%
2019/12/16	13	62.32	2	62.70	62.90	11	7,693	0.14%
2019/12/13	6	62.43	3	62.10	61.90	3	7,714	0.04%
2019/12/12	6	63.08	9	63.66	62.90	-3	7,743	-0.04%
2019/12/11	31	64.01	12	63.71	63.30	19	7,751	0.25%
2019/12/10	4	63.40	0	0.00	63.50	4	7,871	0.05%
2019/12/09	0	0.00	1	63.70	63.40	-1	8,005	-0.01%
2019/12/06	1	62.50	0	0.00	62.50	1	8,147	0.01%
2019/12/05	4	63.48	3	63.60	63.30	1	8,208	0.01%
2019/12/04	11	62.69	4	62.80	62.70	7	8,454	0.08%
2019/12/02	5	61.14	3	61.40	61.20	2	8,479	0.02%
2019/11/29	5	63.00	3	63.47	62.50	2	8,447	0.02%
2019/11/28	8	63.86	2	64.15	63.80	6	8,477	0.07%
2019/11/27	8	64.01	2	64.10	64.00	6	8,499	0.07%
2019/11/26	4	64.40	6	64.00	64.10	-2	8,509	-0.02%
2019/11/25	6	63.48	13	64.02	63.70	-7	8,510	-0.08%
2019/11/22	9	63.99	6	64.02	63.90	3	8,547	0.04%
2019/11/21	19	64.27	1	64.60	64.30	18	8,765	0.21%
2019/11/20	8	65.35	2	65.20	65.30	6	8,814	0.07%
2019/11/19	4	66.55	1	67.40	66.00	3	9,166	0.03%
2019/11/18	2	66.85	0	0.00	66.70	2	9,281	0.02%
2019/11/15	4	66.78	1	66.90	66.40	3	9,341	0.03%
2019/11/14	9	67.49	11	67.71	67.10	-2	9,384	-0.02%
2019/11/13	5	67.00	7	66.83	66.90	-2	9,347	-0.02%
2019/11/12	2	64.60	27	65.90	65.90	-25	9,479	-0.26%
2019/11/11	33	64.57	8	64.80	64.00	25	9,646	0.26%
2019/11/08	5	66.82	10	66.87	66.90	-5	9,641	-0.05%
2019/11/07	26	66.37	10	66.06	66.30	16	9,805	0.16%
2019/11/06	32	67.56	26	67.05	66.60	6	9,818	0.06%
2019/11/05	32	66.22	22	66.84	66.50	10	9,702	0.10%
2019/11/04	16	65.49	40	65.55	65.60	-24	9,686	-0.25%
2019/11/01	11	64.29	1	64.50	63.90	10	9,845	0.10%
2019/10/31	21	64.81	7	64.76	65.00	14	10,188	0.14%
2019/10/30	26	64.28	7	64.07	63.90	19	10,575	0.18%
2019/10/29	57	66.13	34	65.51	64.60	23	10,517	0.22%
2019/10/28	15	64.63	6	64.83	64.40	9	10,022	0.09%
2019/10/25	1	64.30	5	64.66	64.20	-4	9,933	-0.04%
2019/10/24	1	63.90	20	63.72	64.00	-19	9,892	-0.19%
2019/10/23	4	62.75	3	62.77	62.70	1	9,849	0.01%
2019/10/22	16	63.97	18	64.43	63.10	-2	9,833	-0.02%
2019/10/21	6	64.00	1	63.60	64.30	5	9,599	0.05%
2019/10/18	1	63.80	5	63.76	63.40	-4	9,584	-0.04%
2019/10/17	12	63.25	12	63.33	63.30	0	9,579	0.00%
2019/10/16	5	63.16	10	63.04	63.30	-5	9,571	-0.05%
2019/10/15	6	62.40	1	62.30	62.30	5	9,508	0.05%
2019/10/14	9	62.58	7	62.37	62.30	2	9,441	0.02%
2019/10/09	3	62.27	0	0.00	62.20	3	9,397	0.03%
2019/10/08	15	63.94	26	62.94	62.60	-11	9,464	-0.12%
2019/10/07	2	63.80	7	63.51	63.70	-5	9,548	-0.05%
2019/10/04	30	63.31	16	64.08	62.50	14	9,463	0.15%
2019/10/03	6	63.10	38	63.04	63.60	-32	9,263	-0.35%
2019/10/02	22	62.15	22	62.28	62.50	0	9,151	0.00%
2019/10/01	12	61.49	19	61.14	61.00	-7	8,990	-0.08%
2019/09/27	19	59.17	6	59.18	59.10	13	8,875	0.15%
2019/09/26	16	60.74	1	60.50	60.50	15	8,827	0.17%
2019/09/25	16	60.76	0	0.00	61.00	16	8,887	0.18%
2019/09/24	14	62.45	23	62.54	61.50	-9	9,042	-0.10%
2019/09/23	1	61.60	1	61.40	61.20	0	8,835	0.00%
2019/09/20	0	0.00	2	61.15	61.20	-2	8,840	-0.02%
2019/09/19	8	60.71	1	60.60	60.30	7	8,815	0.08%
2019/09/18	6	60.88	0	0.00	61.10	6	8,834	0.07%
2019/09/17	3	61.50	0	0.00	61.00	3	8,793	0.03%
2019/09/16	0	0.00	8	61.68	61.30	-8	8,788	-0.09%
2019/09/12	16	62.61	12	62.68	62.40	4	8,809	0.05%
2019/09/11	5	61.70	13	61.43	61.80	-8	8,800	-0.09%
2019/09/10	31	61.64	45	61.42	61.80	-14	8,753	-0.16%
2019/09/09	5	60.44	9	60.59	60.30	-4	8,612	-0.05%
2019/09/06	38	61.22	24	61.00	59.80	14	8,539	0.16%
2019/09/05	15	59.88	6	59.80	59.70	9	8,305	0.11%
2019/09/04	5	58.90	4	59.10	59.20	1	8,278	0.01%
2019/09/03	14	58.51	1	58.70	58.80	13	8,340	0.16%
2019/09/02	6	59.33	3	59.90	59.10	3	8,384	0.04%
2019/08/30	2	58.60	2	58.60	59.10	0	8,349	0.00%
2019/08/29	6	58.48	17	58.46	58.00	-11	8,373	-0.13%
2019/08/27	1	58.00	2	57.75	57.50	-1	8,496	-0.01%
2019/08/26	37	58.38	20	57.84	56.70	17	8,490	0.20%
2019/08/23	11	61.02	28	61.33	61.20	-17	8,348	-0.20%
2019/08/22	22	63.34	28	63.57	62.20	-6	8,279	-0.07%
2019/08/21	25	61.38	16	61.64	61.80	9	7,926	0.11%
2019/08/20	5	61.32	4	61.08	60.20	1	7,874	0.01%
2019/08/19	9	60.63	21	60.91	60.70	-12	7,874	-0.15%
2019/08/16	1	59.80	2	59.30	59.30	-1	7,800	-0.01%
2019/08/15	33	59.74	12	60.20	59.00	21	7,687	0.27%
2019/08/14	20	61.97	24	61.46	62.20	-4	7,419	-0.05%
2019/08/13	22	59.93	11	60.15	59.70	11	7,159	0.15%
2019/08/12	21	60.51	55	60.26	60.00	-34	7,064	-0.48%
2019/08/08	9	59.21	16	59.07	58.70	-7	6,838	-0.10%
2019/08/07	17	59.18	25	59.26	58.40	-8	6,678	-0.12%
2019/08/06	53	58.16	42	59.12	60.40	11	6,522	0.17%
2019/08/05	51	60.46	77	60.10	58.60	-26	6,359	-0.41%
2019/08/02	67	59.76	59	58.56	59.90	8	6,038	0.13%
2019/08/01	32	55.84	99	57.39	58.80	-67	5,477	-1.22%
2019/07/31	3	52.37	7	53.56	53.50	-4	5,012	-0.08%
2019/07/30	2	52.35	0	0.00	51.90	2	4,981	0.04%
2019/07/29	0	0.00	4	53.45	53.40	-4	5,016	-0.08%
2019/07/26	1	53.20	0	0.00	53.30	1	5,047	0.02%
2019/07/25	1	53.40	7	53.73	53.80	-6	5,065	-0.12%
2019/07/24	19	51.79	9	53.00	52.90	10	5,037	0.20%
2019/07/23	22	51.88	1	52.10	51.70	21	5,134	0.41%
2019/07/22	4	52.00	2	51.90	51.80	2	5,137	0.04%
2019/07/19	23	53.34	0	0.00	53.50	23	5,151	0.45%
2019/07/18	28	54.20	51	53.73	53.00	-23	5,120	-0.45%
2019/07/17	5	55.04	2	55.20	55.10	3	5,077	0.06%
2019/07/16	12	56.02	2	56.10	55.80	10	5,016	0.20%
2019/07/15	13	56.12	8	55.80	55.70	5	4,967	0.10%
2019/07/12	32	56.08	0	0.00	56.20	32	4,950	0.65%
2019/07/11	3	56.97	39	57.37	56.80	-36	4,848	-0.74%
2019/07/10	3	55.20	3	55.60	55.50	0	4,634	0.00%
2019/07/09	7	54.61	3	55.70	54.60	4	4,693	0.09%
2019/07/08	9	55.68	0	0.00	55.40	9	4,791	0.19%
2019/07/05	4	55.28	0	0.00	55.50	4	4,967	0.08%
2019/07/04	11	55.12	0	0.00	55.10	11	4,986	0.22%
2019/07/03	27	54.69	1	55.60	54.50	26	5,013	0.52%
2019/07/02	16	55.59	0	0.00	55.60	16	5,148	0.31%
2019/07/01	0	0.00	22	56.32	56.50	-22	5,152	-0.43%
2019/06/28	9	54.48	5	55.64	54.10	4	5,017	0.08%
2019/06/27	1	54.80	4	55.25	55.00	-3	5,004	-0.06%
2019/06/25	16	54.68	1	54.50	54.40	15	5,124	0.29%
2019/06/24	1	55.20	1	55.50	55.70	0	5,088	0.00%
2019/06/21	6	55.10	2	54.80	55.00	4	5,125	0.08%
2019/06/20	9	55.68	3	55.87	55.60	6	5,133	0.12%
2019/06/19	9	54.41	20	54.72	56.30	-11	5,108	-0.22%
2019/06/18	12	52.73	7	52.43	52.50	5	4,982	0.10%
2019/06/17	3	52.27	5	52.36	51.60	-2	4,948	-0.04%
2019/06/14	3	51.13	0	0.00	51.00	3	4,943	0.06%
2019/06/13	2	51.55	3	51.50	51.40	-1	4,970	-0.02%
2019/06/12	1	52.50	3	52.40	52.00	-2	4,986	-0.04%
2019/06/11	5	52.04	12	51.62	51.60	-7	5,001	-0.14%
2019/06/10	2	51.10	13	50.58	51.00	-11	4,974	-0.22%
2019/06/06	5	48.79	0	0.00	48.65	5	5,141	0.10%
2019/06/05	1	49.50	8	50.13	49.50	-7	5,133	-0.14%
2019/06/04	1	49.00	7	49.50	49.00	-6	5,069	-0.12%
2019/06/03	3	48.05	3	47.92	48.35	0	4,984	0.00%
2019/05/31	10	47.76	1	48.20	48.25	9	5,001	0.18%
2019/05/30	3	47.90	7	48.89	48.20	-4	5,046	-0.08%
2019/05/29	1	46.45	0	0.00	46.60	1	5,021	0.02%
2019/05/28	1	46.90	0	0.00	46.90	1	5,004	0.02%
2019/05/27	4	46.05	3	46.78	47.05	1	5,015	0.02%
2019/05/24	4	48.54	1	48.05	48.60	3	4,961	0.06%
2019/05/23	12	50.73	5	50.00	50.20	7	4,901	0.14%
2019/05/22	5	53.30	11	52.80	52.60	-6	4,959	-0.12%
2019/05/21	9	51.96	7	52.90	52.90	2	5,056	0.04%
2019/05/20	1	51.50	0	0.00	52.30	1	5,167	0.02%
2019/05/17	3	53.53	0	0.00	51.80	3	5,326	0.06%
2019/05/16	7	54.43	0	0.00	54.30	7	5,374	0.13%
2019/05/15	5	54.70	1	54.90	55.40	4	5,567	0.07%
2019/05/14	2	55.35	4	55.43	55.30	-2	5,622	-0.04%
2019/05/13	9	55.33	0	0.00	55.30	9	5,616	0.16%
2019/05/10	15	58.37	3	57.87	58.00	12	5,551	0.22%
2019/05/09	2	60.10	1	61.30	59.80	1	5,460	0.02%
2019/05/08	2	60.75	1	60.80	60.60	1	5,445	0.02%
2019/05/07	1	62.50	4	62.50	62.00	-3	5,413	-0.06%
2019/05/06	4	59.63	2	60.70	60.60	2	5,394	0.04%
2019/05/03	11	61.89	0	0.00	62.00	11	5,322	0.21%
2019/05/02	1	62.20	0	0.00	62.60	1	5,275	0.02%
2019/04/30	8	61.96	3	63.00	63.20	5	5,230	0.10%
2019/04/29	20	63.77	18	61.76	61.40	2	5,210	0.04%
2019/04/26	2	69.30	1	68.20	68.20	1	5,073	0.02%
2019/04/25	2	69.10	7	69.07	69.60	-5	5,137	-0.10%
2019/04/24	5	68.10	13	68.14	68.10	-8	5,129	-0.16%
2019/04/23	7.5	67.35	8	65.69	66.00	-0.5	5,089	-0.01%
2019/04/22	3	67.60	3	67.40	67.40	0	5,075	0.00%
2019/04/19	5	68.00	9	67.41	67.30	-4	5,100	-0.08%
2019/04/18	12	68.55	11	67.76	67.60	1	5,206	0.02%
2019/04/17	16	68.34	5	68.80	68.50	11	5,282	0.21%
2019/04/16	2	68.40	5	68.58	68.40	-3	5,284	-0.06%
2019/04/15	7	67.69	0	0.00	67.30	7	5,255	0.13%
2019/04/12	3	69.00	16	69.72	69.90	-13	5,180	-0.25%
2019/04/11	5	69.32	19	69.19	67.00	-14	5,076	-0.28%
2019/04/10	1.3	65.98	3	65.23	65.80	-1.7	4,800	-0.04%
2019/04/09	1.2	64.78	3	64.97	64.80	-1.8	4,748	-0.04%
2019/04/08	7	64.03	21	63.77	64.20	-14	4,694	-0.30%
2019/04/03	37	63.06	7	62.50	61.90	30	4,510	0.67%
2019/04/02	4	61.38	3	61.40	61.90	1	4,403	0.02%
2019/04/01	5	60.78	6	60.62	60.00	-1	4,335	-0.02%
2019/03/29	8	60.28	19	60.39	60.70	-11	4,286	-0.26%
2019/03/28	0	0.00	1	60.00	60.00	-1	4,194	-0.02%
2019/03/26	0	0.00	5	60.08	60.00	-5	4,155	-0.12%
2019/03/25	15	58.09	0	0.00	57.90	15	4,125	0.36%
2019/03/22	10	60.78	10	60.63	60.10	0	4,051	0.00%
2019/03/21	6	61.60	3	61.00	61.00	3	4,009	0.07%
2019/03/20	3	61.27	0	0.00	60.90	3	3,961	0.08%
2019/03/19	3	61.37	1	61.80	61.50	2	3,908	0.05%
2019/03/18	7	62.24	3	61.50	61.50	4	3,882	0.10%
2019/03/15	10	62.13	11	62.25	62.40	-1	3,841	-0.03%
2019/03/14	2	62.80	7	62.39	62.20	-5	3,792	-0.13%
2019/03/13	6	62.12	3	62.33	62.50	3	3,775	0.08%
2019/03/12	3	62.70	6	62.52	62.00	-3	3,727	-0.08%
2019/03/11	2	58.50	3	59.47	59.80	-1	3,536	-0.03%
2019/03/08	0	0.00	1	57.50	58.00	-1	3,562	-0.03%
2019/03/07	9	58.80	3	57.90	57.90	6	3,641	0.16%
2019/03/06	7	60.03	0	0.00	59.80	7	3,746	0.19%
2019/03/05	7	60.90	10	60.51	60.10	-3	3,727	-0.08%
2019/03/04	4	58.88	4	59.30	59.40	0	3,641	0.00%
2019/02/27	5	58.02	5	58.66	58.20	0	3,573	0.00%
2019/02/26	3	58.70	3	57.70	57.70	0	3,559	0.00%
2019/02/25	4	58.25	10	58.68	58.50	-6	3,532	-0.17%
2019/02/22	4	57.80	40	58.59	58.00	-36	3,510	-1.03%
2019/02/21	3	57.77	0	0.00	58.00	3	3,517	0.09%
2019/02/20	6	59.52	6	58.98	59.00	0	3,565	0.00%
2019/02/19	5	59.38	12	59.70	59.70	-7	3,543	-0.20%
2019/02/18	45	58.05	15	58.17	58.20	30	3,484	0.86%
2019/02/15	4	56.00	0	0.00	56.70	4	3,413	0.12%
2019/02/14	47	56.33	52	56.25	55.00	-5	3,443	-0.15%
2019/02/13	7	52.29	71	52.93	53.50	-64	3,282	-1.95%
2019/02/12	11	51.12	10	51.60	51.60	1	3,297	0.03%
2019/02/11	7	51.01	6	50.93	50.90	1	3,287	0.03%
2019/01/30	5	51.20	6	50.50	50.40	-1	3,265	-0.03%
2019/01/29	6	49.95	5	50.10	50.70	1	3,257	0.03%
2019/01/28	7	50.19	7	50.50	50.50	0	3,267	0.00%
2019/01/25	3	49.90	6	50.64	50.30	-3	3,297	-0.09%
2019/01/24	5	49.05	8	49.46	49.70	-3	3,320	-0.09%
2019/01/23	1	48.30	1	49.00	49.00	0	3,338	0.00%
2019/01/22	3	48.62	2	49.98	48.55	1	3,339	0.03%
2019/01/21	0	0.00	1	49.65	49.65	-1	3,335	-0.03%
2019/01/18	0	0.00	2	49.00	49.10	-2	3,372	-0.06%
2019/01/17	19	48.21	10	49.65	47.90	9	3,386	0.27%
2019/01/16	0	0.00	2	51.60	50.90	-2	3,300	-0.06%
2019/01/14	1	49.70	10	49.70	49.65	-9	3,218	-0.28%
2019/01/10	0	0.00	1	49.70	49.85	-1	3,201	-0.03%
2019/01/09	2	48.15	6	48.24	48.45	-4	3,096	-0.13%
2019/01/08	0	0.00	7	44.53	45.30	-7	2,971	-0.24%
2019/01/07	11	44.75	5	44.70	44.80	6	2,953	0.20%
2019/01/04	11	43.44	1	43.10	43.55	10	2,957	0.34%
2019/01/03	0	0.00	11	45.50	44.60	-11	2,948	-0.37%
2019/01/02	3	44.60	1	44.85	44.35	2	2,926	0.07%
2018/12/28	0	0.00	6	44.12	43.45	-6	2,932	-0.20%
2018/12/25	3	42.80	1	42.65	43.10	2	2,972	0.07%
2018/12/24	0	0.00	1	43.75	43.40	-1	3,009	-0.03%
2018/12/21	1	41.90	2	43.00	43.00	-1	3,035	-0.03%
2018/12/20	4	42.99	1	42.50	42.60	3	3,016	0.10%
2018/12/19	6	44.83	1	45.00	44.50	5	3,000	0.17%
2018/12/14	2	43.25	0	0.00	42.95	2	3,025	0.07%
2018/12/13	2	44.05	0	0.00	44.45	2	3,049	0.07%
2018/12/12	2	45.48	2	45.60	45.00	0	3,048	0.00%
2018/12/10	1	43.85	0	0.00	44.35	1	3,060	0.03%
2018/12/07	0	0.00	7	45.00	44.80	-7	3,072	-0.23%
2018/12/06	28	44.98	2	46.40	44.40	26	3,087	0.84%
2018/12/05	2	47.00	4	47.30	47.50	-2	3,062	-0.07%
2018/12/04	35	47.00	1	47.40	46.90	34	3,072	1.11%
2018/12/03	5	46.85	5	48.00	48.60	0	3,083	0.00%
2018/11/30	1	45.50	7	46.08	46.00	-6	3,069	-0.20%
2018/11/29	3	44.87	4	43.84	44.45	-1	2,983	-0.03%
2018/11/28	1	41.50	1	41.65	42.30	0	2,850	0.00%
2018/11/26	1	40.95	0	0.00	40.95	1	2,806	0.04%
2018/11/23	1	41.10	0	0.00	40.60	1	2,806	0.04%
2018/11/22	7	41.11	3	41.45	41.30	4	2,808	0.14%
2018/11/21	1	43.00	1	42.75	42.20	0	2,838	0.00%
2018/11/20	1	42.45	3	42.43	42.60	-2	2,804	-0.07%
2018/11/19	31	42.46	27	42.57	42.30	4	2,752	0.15%
2018/11/16	1	39.90	6	41.05	41.10	-5	2,609	-0.19%
2018/11/15	4	39.71	1	39.70	39.45	3	2,533	0.12%
2018/11/14	4	40.56	13	41.18	40.80	-9	2,490	-0.36%
2018/11/13	1	37.85	3	39.67	40.05	-2	2,384	-0.08%
2018/11/12	1	37.00	3	37.85	37.50	-2	2,262	-0.09%
2018/11/09	16	38.00	10	36.40	36.50	6	2,214	0.27%
2018/11/08	5	39.15	8	39.77	39.50	-3	2,134	-0.14%
2018/11/07	4	38.65	0	0.00	38.50	4	2,098	0.19%
2018/11/06	3	39.42	0	0.00	38.85	3	2,098	0.14%
2018/11/05	4	40.21	2	39.90	39.90	2	2,094	0.10%
2018/11/02	5	40.70	3	41.02	41.00	2	2,096	0.10%
2018/11/01	1	41.55	1	42.15	41.30	0	2,095	0.00%
2018/10/31	0	0.00	5	41.50	41.60	-5	2,161	-0.23%
2018/10/30	6	39.98	5	39.95	39.95	1	2,176	0.05%
2018/10/26	3	41.13	2	40.20	40.00	1	2,203	0.05%
2018/10/25	6	41.58	0	0.00	40.90	6	2,219	0.27%
2018/10/24	0	0.00	11	45.15	45.40	-11	2,205	-0.50%
2018/10/23	1	43.90	0	0.00	43.80	1	2,244	0.04%
2018/10/22	5	44.70	8	44.97	44.95	-3	2,275	-0.13%
2018/10/19	0	0.00	1	44.90	43.90	-1	2,283	-0.04%
2018/10/18	5	44.05	5	44.00	44.00	0	2,271	0.00%
2018/10/16	5	44.14	0	0.00	43.80	5	2,327	0.21%
2018/10/12	1	43.05	2	43.55	43.95	-1	2,475	-0.04%
2018/10/11	1	43.75	0	0.00	43.05	1	2,478	0.04%
2018/10/09	3	49.55	3	47.80	47.80	0	2,458	0.00%
2018/10/08	0	0.00	1	49.15	49.20	-1	2,459	-0.04%
2018/10/05	1	48.55	0	0.00	47.75	1	2,491	0.04%
2018/10/03	8	51.08	13	51.24	50.40	-5	2,488	-0.20%
2018/10/02	10	50.50	1	51.10	51.40	9	2,458	0.37%
2018/10/01	0	0.00	2	50.20	50.40	-2	2,422	-0.08%
2018/09/28	1	48.85	0	0.00	48.85	1	2,425	0.04%
2018/09/27	4	48.91	3	48.70	48.70	1	2,432	0.04%
2018/09/26	0	0.00	2	49.15	49.15	-2	2,440	-0.08%
2018/09/25	10	48.69	0	0.00	48.25	10	2,441	0.41%
2018/09/21	2	49.20	1	49.10	49.00	1	2,451	0.04%
2018/09/20	5	49.18	0	0.00	49.00	5	2,524	0.20%
2018/09/19	2	49.85	10	49.71	50.20	-8	2,482	-0.32%
2018/09/14	2	47.00	2	48.53	48.45	0	2,438	0.00%
2018/09/13	8	47.41	4	47.16	46.85	4	2,424	0.16%
2018/09/12	5	47.50	0	0.00	48.00	5	2,438	0.21%
2018/09/11	5	47.97	8	47.35	47.30	-3	2,439	-0.12%
2018/09/10	2	48.50	0	0.00	48.00	2	2,440	0.08%
2018/09/07	14	51.30	0	0.00	51.30	14	2,415	0.58%
2018/09/06	15	55.07	10	56.10	53.80	5	2,382	0.21%
2018/09/05	3	54.90	0	0.00	55.00	3	2,333	0.13%
2018/09/04	0	0.00	5	54.60	55.30	-5	2,330	-0.21%
2018/09/03	3	56.80	3	55.20	55.20	0	2,309	0.00%
2018/08/31	7	56.80	0	0.00	57.00	7	2,314	0.30%
2018/08/30	1	57.90	0	0.00	57.70	1	2,359	0.04%
2018/08/29	11	58.83	13	58.62	58.90	-2	2,395	-0.08%
2018/08/28	5	59.10	8	58.96	59.00	-3	2,385	-0.13%
2018/08/27	7	55.96	3	55.90	55.90	4	2,326	0.17%
2018/08/22	3	56.00	4	55.70	55.60	-1	2,334	-0.04%
2018/08/20	2	56.05	1	57.50	56.00	1	2,335	0.04%
2018/08/17	3	58.50	3	57.60	57.60	0	2,340	0.00%
2018/08/16	1	57.60	0	0.00	58.00	1	2,365	0.04%
2018/08/15	3	58.80	4	58.40	58.10	-1	2,373	-0.04%
2018/08/14	0	0.00	11	58.93	59.00	-11	2,376	-0.46%
2018/08/13	4	57.18	2	57.20	56.80	2	2,417	0.08%
2018/08/10	0	0.00	1	59.00	59.00	-1	2,402	-0.04%
2018/08/09	11	59.69	0	0.00	59.60	11	2,390	0.46%
2018/08/08	3	60.00	4	60.38	60.40	-1	2,374	-0.04%
2018/08/07	3	60.60	4	60.50	60.00	-1	2,353	-0.04%
2018/08/06	1	58.40	2	58.55	58.80	-1	2,257	-0.04%
2018/07/31	11	57.08	1	57.70	57.50	10	2,207	0.45%
2018/07/30	0	0.00	5	57.46	56.50	-5	2,214	-0.23%
2018/07/27	1	55.60	8	56.20	56.40	-7	2,182	-0.32%
2018/07/26	4	54.65	0	0.00	54.80	4	2,166	0.18%
2018/07/25	5	54.76	1	56.00	54.50	4	2,164	0.18%
2018/07/24	5	54.82	4	54.88	55.70	1	2,180	0.05%
2018/07/23	4	55.40	8	56.18	55.20	-4	2,183	-0.18%
2018/07/20	1	54.20	4	54.80	55.80	-3	2,136	-0.14%
2018/07/19	3	53.70	5	54.16	53.40	-2	2,080	-0.10%
2018/07/18	3	53.50	0	0.00	52.60	3	2,038	0.15%
2018/07/17	1	52.90	0	0.00	53.10	1	2,021	0.05%
2018/07/16	2	53.50	0	0.00	52.90	2	2,047	0.10%
2018/07/13	2	54.00	1	53.90	54.20	1	2,049	0.05%
2018/07/12	2	52.55	4	52.60	52.50	-2	2,022	-0.10%
2018/07/11	6	53.42	0	0.00	53.00	6	2,051	0.29%
2018/07/10	3	54.30	0	0.00	54.30	3	2,046	0.15%
2018/07/09	1	55.50	1	55.50	55.20	0	2,049	0.00%
2018/07/06	2	55.60	0	0.00	54.90	2	2,053	0.10%
2018/07/05	1	55.30	2	56.30	54.90	-1	2,063	-0.05%
2018/07/02	2	60.70	0	0.00	60.00	2	2,065	0.10%
2018/06/29	6	61.60	0	0.00	61.80	6	2,057	0.29%
2018/06/28	0	0.00	3	59.77	59.70	-3	1,968	-0.15%
2018/06/25	1	58.40	0	0.00	58.10	1	1,969	0.05%
2018/06/22	2	58.50	0	0.00	58.90	2	1,967	0.10%
2018/06/21	0	0.00	1	60.20	59.00	-1	1,976	-0.05%
2018/06/19	7	61.83	1	62.50	61.30	6	2,030	0.30%
2018/06/15	1	61.60	0	0.00	61.50	1	2,026	0.05%
2018/06/14	1	62.70	0	0.00	61.10	1	2,064	0.05%
2018/06/13	0	0.00	1	61.20	61.80	-1	2,054	-0.05%
2018/06/11	3	61.37	3	61.33	61.70	0	2,085	0.00%
2018/06/08	1	62.60	2	62.80	62.10	-1	2,092	-0.05%
2018/06/07	3	63.50	1	63.10	63.10	2	2,104	0.10%
2018/06/06	6	61.63	9	60.76	62.60	-3	2,076	-0.14%
2018/06/05	3	59.17	2	59.60	59.20	1	2,032	0.05%
2018/06/04	0	0.00	3	58.50	58.80	-3	2,014	-0.15%
2018/05/30	3	57.53	0	0.00	57.20	3	2,110	0.14%
2018/05/29	1	58.10	1	59.10	58.20	0	2,148	0.00%
2018/05/28	0	0.00	3	59.00	58.50	-3	2,205	-0.14%
2018/05/25	1	57.20	1	57.80	57.70	0	2,240	0.00%
2018/05/24	2	56.15	4	57.63	57.50	-2	2,353	-0.08%
2018/05/23	1	57.10	1	57.00	56.50	0	2,358	0.00%
2018/05/21	10	54.87	1	56.50	56.90	9	2,449	0.37%
2018/05/18	2	55.40	0	0.00	55.30	2	2,413	0.08%
2018/05/17	1	56.30	0	0.00	56.30	1	2,437	0.04%
2018/05/15	2	56.75	0	0.00	56.90	2	2,500	0.08%
2018/05/14	7	57.69	0	0.00	57.20	7	2,529	0.28%
2018/05/11	6	58.63	3	58.90	58.20	3	2,537	0.12%
2018/05/10	0	0.00	2	60.30	60.80	-2	2,517	-0.08%
2018/05/09	2	58.80	0	0.00	58.50	2	2,504	0.08%
2018/05/07	0	0.00	3	59.30	59.00	-3	2,566	-0.12%
2018/05/03	1	58.00	0	0.00	58.00	1	2,649	0.04%
2018/04/30	0	0.00	3	59.83	60.50	-3	2,767	-0.11%
2018/04/27	11	58.39	10	58.35	56.60	1	2,854	0.04%
2018/04/26	15	58.82	1	59.80	58.60	14	2,895	0.48%
2018/04/25	5	57.46	0	0.00	57.80	5	2,946	0.17%
2018/04/24	0	0.00	1	57.30	57.80	-1	3,008	-0.03%
2018/04/23	0	0.00	1	60.80	60.80	-1	3,067	-0.03%
2018/04/20	8	62.50	0	0.00	61.20	8	3,170	0.25%
2018/04/18	1	62.60	0	0.00	61.10	1	3,325	0.03%
2018/04/17	0	0.00	1	62.00	62.00	-1	3,406	-0.03%
2018/04/11	0	0.00	1	63.10	62.10	-1	3,943	-0.03%
2018/04/10	1	61.00	0	0.00	61.30	1	3,984	0.03%
2018/04/03	1	63.00	0	0.00	63.20	1	4,131	0.02%
2018/04/02	0	0.00	3	64.30	64.20	-3	4,145	-0.07%
2018/03/29	1	64.00	0	0.00	64.40	1	4,165	0.02%
2018/03/26	13	63.47	13	63.13	63.00	0	4,159	0.00%
2018/03/23	0	0.00	1	64.50	64.50	-1	4,164	-0.02%
2018/03/22	7	64.50	0	0.00	63.30	7	4,141	0.17%
2018/03/21	1	66.00	0	0.00	65.80	1	4,126	0.02%
2018/03/20	2	66.80	2	66.20	66.00	0	4,143	0.00%
2018/03/19	1	69.60	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/15	0	0.00	1	69.20	68.80	-1	4,142	-0.02%
2018/03/14	1	68.70	0	0.00	69.00	1	4,215	0.02%
2018/03/13	3	69.47	0	0.00	69.90	3	4,231	0.07%
2018/03/12	2	68.85	0	0.00	68.30	2	4,264	0.05%
2018/03/09	0	0.00	6	70.07	69.60	-6	4,326	-0.14%
2018/03/08	0	0.00	1	70.00	70.00	-1	4,337	-0.02%
2018/03/07	1	70.00	1	70.90	70.70	0	4,361	0.00%
2018/03/06	8	70.63	5	70.22	70.50	3	4,424	0.07%
2018/03/05	1	72.60	0	0.00	70.60	1	4,465	0.02%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/02/27	2	75.30	2	75.30	75.00	0	4,433	0.00%
2018/02/26	4	76.48	2	76.85	77.00	2	4,453	0.04%
2018/02/23	1	74.10	0	0.00	74.20	1	4,593	0.02%
2018/02/21	1	74.00	0	0.00	72.80	1	4,746	0.02%
2018/02/12	3	74.57	0	0.00	73.30	3	4,688	0.06%
2018/02/08	1	77.00	0	0.00	76.70	1	4,627	0.02%
2018/02/06	2	74.50	8	75.46	74.30	-6	4,559	-0.13%
2018/02/05	0	0.00	3	79.10	79.40	-3	4,541	-0.07%
2018/02/02	4	80.15	1	80.50	79.90	3	4,517	0.07%
2018/02/01	1	81.80	0	0.00	81.90	1	4,504	0.02%
2018/01/31	1	82.20	2	82.30	82.60	-1	4,510	-0.02%
2018/01/30	2	83.70	1	82.50	82.70	1	4,526	0.02%
2018/01/29	3	81.17	0	0.00	80.80	3	4,492	0.07%
2018/01/26	3	83.10	2	82.30	82.00	1	4,449	0.02%
2018/01/25	2	82.20	0	0.00	82.00	2	4,443	0.05%
2018/01/24	3	82.67	5	82.22	82.40	-2	4,483	-0.04%
2018/01/23	7	81.16	24	82.20	81.40	-17	4,510	-0.38%
2018/01/22	2	78.75	0	0.00	79.40	2	4,511	0.04%
2018/01/19	1	77.60	3	77.30	77.50	-2	4,505	-0.04%
2018/01/18	22	75.79	0	0.00	75.80	22	4,455	0.49%
2018/01/17	6	78.05	2	78.20	77.90	4	4,395	0.09%
2018/01/16	10	81.25	12	81.03	80.30	-2	4,293	-0.05%
2018/01/12	1	74.60	1	75.20	76.40	0	4,088	0.00%
2018/01/11	3	73.90	2	74.30	74.40	1	4,021	0.02%
2018/01/10	4	75.50	1	76.30	74.00	3	3,986	0.08%
2018/01/09	7	81.57	5	80.00	79.30	2	3,779	0.05%
2018/01/08	19	85.92	18	85.13	84.00	1	3,662	0.03%
2018/01/05	20	89.96	29	90.09	88.30	-9	3,612	-0.25%
2018/01/04	32	88.00	23	87.40	88.00	9	3,514	0.26%
2018/01/03	11	84.49	14	86.16	87.30	-3	3,549	-0.08%
2018/01/02	0	0.00	1	81.70	82.60	-1	3,514	-0.03%