致伸 (4915)-富邦-南屯券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/22	0	0.00	0.1	96.30	96.40	-0.1	6,265	0.00%
2024/05/21	0	0.00	0.1	93.50	93.70	-0.1	6,315	0.00%
2024/05/17	0	0.00	0.1	93.40	92.50	-0.1	6,193	0.00%
2024/05/16	0	0.00	1	94.40	95.20	-1	6,186	-0.02%
2024/05/15	0	0.00	0.1	93.40	93.60	-0.1	6,167	0.00%
2024/05/13	3	95.30	0	0.00	95.30	3	6,199	0.05%
2024/05/10	2	95.60	7.6	94.17	94.90	-5.6	6,168	-0.09%
2024/05/09	0	0.00	4	98.05	96.00	-4	6,135	-0.07%
2024/05/08	3	98.80	1	98.10	99.20	2	6,069	0.03%
2024/05/07	2	94.95	2	94.75	96.20	0	5,972	0.00%
2024/05/06	1	95.60	0	0.00	96.20	1	5,933	0.02%
2024/05/03	2	96.15	1	97.60	96.40	1	5,857	0.02%
2024/05/02	1	94.40	1	94.60	94.60	0	5,742	0.00%
2024/04/30	751.1	97.99	774.2	97.59	97.00	-23.1	5,565	-0.41%	大買/大賣/
2024/04/29	0	0.00	2.1	88.51	89.10	-2.1	5,238	-0.04%
2024/04/26	0	0.00	1	86.30	87.40	-1	5,220	-0.02%
2024/04/25	1.2	85.58	0	0.00	85.50	1.2	5,202	0.02%
2024/04/24	1.2	87.95	0	0.00	87.70	1.2	5,205	0.02%
2024/04/23	0	0.00	2	87.10	88.00	-2	5,167	-0.04%
2024/04/22	4	86.08	0.4	85.60	85.80	3.6	5,116	0.07%
2024/04/19	1	86.60	10	85.75	85.40	-9	5,068	-0.18%
2024/04/18	0	0.00	1	86.60	87.00	-1	4,989	-0.02%
2024/04/17	4	84.98	0	0.00	85.30	4	4,938	0.08%
2024/04/16	2	85.25	1	84.60	84.70	1	4,932	0.02%
2024/04/15	0	0.00	10	84.90	85.30	-10	4,895	-0.20%
2024/04/12	2	85.40	1	86.00	85.00	1	4,934	0.02%
2024/04/11	3	85.00	2	85.00	86.80	1	4,916	0.02%
2024/04/09	1	83.30	3	82.70	83.30	-2	4,947	-0.04%
2024/03/29	1	83.40	1.2	83.83	83.70	-0.2	4,986	0.00%
2024/03/28	5	87.28	6	87.40	85.80	-1	4,785	-0.02%
2024/03/26	0	0.00	1	81.50	82.10	-1	4,584	-0.02%
2024/03/25	0	0.00	3	82.70	82.80	-3	4,669	-0.06%
2024/03/22	2	84.65	0.1	84.50	84.50	1.9	4,739	0.04%
2024/03/21	0.4	85.71	1	86.30	86.70	-0.6	4,831	-0.01%
2024/03/20	41.6	87.56	38	86.38	85.50	3.6	4,867	0.07%
2024/03/19	9	83.52	13	84.58	85.00	-4	4,775	-0.08%
2024/03/18	2	80.50	0.8	80.83	80.20	1.2	4,679	0.03%
2024/03/14	1	79.60	1	79.30	79.50	0	4,607	0.00%
2024/03/13	1	79.50	2	79.45	78.70	-1	4,524	-0.02%
2024/03/12	0	0.00	2.3	76.79	77.50	-2.3	4,410	-0.05%
2024/03/11	0.3	74.10	1	74.60	74.60	-0.8	4,378	-0.02%
2024/03/08	1	73.11	2.7	73.38	73.30	-1.6	4,365	-0.04%
2024/03/07	0	0.00	2	76.40	75.80	-2	4,238	-0.05%
2024/03/05	0	75.30	3	76.80	76.80	-3	4,210	-0.07%
2024/03/04	0	76.00	37.3	74.46	75.70	-37.3	4,155	-0.90%
2024/03/01	0.6	73.47	2.3	73.51	73.10	-1.7	4,067	-0.04%
2024/02/29	0	72.00	3.5	72.65	72.80	-3.5	4,014	-0.09%
2024/02/27	1.2	71.91	4	71.60	72.00	-2.8	3,969	-0.07%
2024/02/26	1.1	71.51	1	72.20	72.00	0.1	3,924	0.00%
2024/02/23	4	72.25	5	72.14	72.40	-1	3,887	-0.03%
2024/02/22	0.5	71.26	6	70.87	71.20	-5.5	3,832	-0.14%
2024/02/21	3	69.17	4	69.65	68.90	-1	3,686	-0.03%
2024/02/20	2	69.20	2	68.95	68.90	0	3,651	0.00%
2024/02/19	5	68.78	2	69.35	69.10	3	3,650	0.08%
2024/02/16	6	68.70	1	68.60	68.30	5	3,645	0.14%
2024/02/15	1	67.50	3.1	68.20	68.50	-2.1	3,661	-0.06%
2024/02/05	1	66.60	2	66.60	66.60	-1	3,579	-0.03%
2024/02/02	0	66.40	1	66.30	66.50	-1	3,606	-0.03%
2024/02/01	1	66.10	2.3	65.74	66.50	-1.2	3,653	-0.03%
2024/01/31	0	65.90	0	0.00	65.70	0	3,689	0.00%
2024/01/30	0	66.40	0.1	66.30	65.80	-0.1	3,775	0.00%
2024/01/29	0	0.00	2	66.40	66.70	-2	3,831	-0.05%
2024/01/25	1	65.60	0.1	65.60	65.80	0.9	3,975	0.02%
2024/01/24	2.1	64.83	1	65.00	65.10	1.1	4,247	0.03%
2024/01/23	1	64.81	0	0.00	65.10	1	4,255	0.02%
2024/01/22	4	64.85	0	0.00	64.80	4	4,254	0.09%
2024/01/18	0	64.80	0.2	64.60	64.80	-0.1	4,279	0.00%
2024/01/17	1	65.31	3	65.73	65.30	-2	4,274	-0.05%
2024/01/16	0	65.30	0	0.00	65.90	0	4,329	0.00%
2024/01/15	1	65.79	1	65.70	65.80	0	4,353	0.00%
2024/01/12	0	65.30	0.2	65.10	64.90	-0.2	4,376	0.00%
2024/01/11	0	65.30	0	0.00	65.00	0	4,394	0.00%
2024/01/10	0	65.40	0.2	65.54	65.60	-0.2	4,427	0.00%
2024/01/09	0	65.60	0	0.00	64.90	0	4,406	0.00%
2024/01/08	3	64.97	1	65.00	65.50	2	4,407	0.05%
2024/01/05	1	66.61	1	67.20	66.40	0	4,324	0.00%
2024/01/04	1	66.50	4	66.20	67.20	-3	4,322	-0.07%
2024/01/03	3	67.80	1.1	67.52	67.20	1.9	4,297	0.04%
2024/01/02	1	68.29	1	67.40	67.50	0	4,282	0.00%
2023/12/29	36.1	67.12	2	67.30	67.70	34.1	4,260	0.80%
2023/12/28	0	66.40	0	0.00	67.10	0	4,221	0.00%
2023/12/27	1	66.00	6	66.40	66.40	-5	4,208	-0.12%
2023/12/26	0.1	66.12	0	0.00	66.10	0.1	4,168	0.00%
2023/12/25	0	66.30	0	0.00	66.00	0	4,151	0.00%
2023/12/22	0	66.10	0	0.00	65.70	0	4,124	0.00%
2023/12/21	1	66.40	0	0.00	66.20	1	4,084	0.02%
2023/12/20	6	66.93	5	66.40	67.10	1	4,009	0.03%
2023/12/19	3.3	66.26	2	65.95	65.90	1.3	3,879	0.03%
2023/12/18	1.1	66.53	2	67.60	66.60	-1	3,773	-0.03%
2023/12/15	1	67.19	0	0.00	66.20	1	3,702	0.03%
2023/12/14	2	66.10	3	65.80	66.80	-1	3,588	-0.03%
2023/12/13	6	65.65	12	64.89	65.70	-6	3,517	-0.17%
2023/12/12	0	64.20	0	0.00	64.20	0	3,520	0.00%
2023/12/11	1.3	63.47	1	63.70	63.50	0.3	3,570	0.01%
2023/12/08	1	64.00	1	63.80	63.80	0	3,727	0.00%
2023/12/07	2	63.85	12	63.80	63.80	-10	4,022	-0.25%
2023/12/06	13.2	64.36	0	0.00	63.90	13.2	4,072	0.33%
2023/12/05	2	64.50	0	0.00	64.70	2	4,088	0.05%
2023/12/04	3	64.83	0	0.00	64.80	3	4,222	0.07%
2023/12/01	1	65.10	1	65.40	65.20	0	4,303	0.00%
2023/11/30	2	64.80	0	0.00	64.50	2	4,396	0.05%
2023/11/28	0.2	65.20	2	65.00	65.10	-1.8	4,353	-0.04%
2023/11/24	4	64.70	0	0.00	64.60	4	4,391	0.09%
2023/11/22	6	64.10	0	0.00	64.20	6	4,419	0.14%
2023/11/20	1	64.10	0	0.00	64.40	1	4,419	0.02%
2023/11/17	1	63.80	0	0.00	63.70	1	4,417	0.02%
2023/11/15	0	0.00	10	64.00	63.70	-10	4,398	-0.23%
2023/11/14	4	63.75	0	0.00	63.70	4	4,358	0.09%
2023/11/10	10.1	64.50	1	64.50	64.30	9.1	4,368	0.21%
2023/11/09	0.6	64.20	1	64.20	64.00	-0.4	4,355	-0.01%
2023/11/08	2	64.30	3	64.33	64.30	-1	4,333	-0.02%
2023/11/07	3	63.37	1	63.40	63.40	2	4,293	0.05%
2023/11/06	2	64.25	4	64.35	64.60	-2	4,229	-0.05%
2023/11/03	2	62.90	3.2	62.84	63.30	-1.2	4,184	-0.03%
2023/11/02	4.5	62.63	2	62.85	63.10	2.5	4,161	0.06%
2023/11/01	11.7	63.09	2.1	64.32	62.40	9.6	4,091	0.23%
2023/10/30	0	0.00	2	69.35	70.00	-2	3,906	-0.05%
2023/10/27	0	0.00	0.2	68.70	69.00	-0.2	3,948	-0.01%
2023/10/26	0	0.00	1	69.50	69.00	-1	4,012	-0.02%
2023/10/25	2	71.40	1	71.30	70.70	1	4,103	0.02%
2023/10/24	1	71.80	1	71.20	70.50	0	4,120	0.00%
2023/10/23	0	0.00	5	69.44	70.20	-5	4,025	-0.12%
2023/10/20	3	68.83	0	0.00	68.80	3	4,015	0.07%
2023/10/19	2	69.15	0	0.00	70.30	2	4,015	0.05%
2023/10/16	1	70.50	0	0.00	69.90	1	4,098	0.02%
2023/10/12	6	71.80	6	71.90	71.90	0	4,126	0.00%
2023/10/11	1	71.30	0	0.00	71.20	1	4,123	0.02%
2023/10/06	1	70.50	0	0.00	70.00	1	4,156	0.02%
2023/10/05	5	69.60	5	70.88	71.00	0	4,178	0.00%
2023/10/04	1	69.60	2	69.35	69.30	-1	4,164	-0.02%
2023/10/02	1	69.60	4	68.40	69.10	-3	4,167	-0.07%
2023/09/28	5.2	69.61	0	0.00	69.20	5.2	4,223	0.12%
2023/09/27	9	69.32	4	69.30	69.40	5	4,276	0.12%
2023/09/26	3.4	71.40	11	70.62	70.20	-7.7	4,428	-0.17%
2023/09/25	0.2	70.90	5	71.30	71.70	-4.9	4,468	-0.11%
2023/09/22	5.1	69.70	5	69.44	70.30	0.1	4,495	0.00%
2023/09/21	0.1	70.60	9	69.91	70.00	-8.9	4,626	-0.19%
2023/09/20	0	0.00	7	70.87	70.90	-7	4,615	-0.15%
2023/09/19	6	73.27	3.2	72.88	73.00	2.8	4,529	0.06%
2023/09/18	4	72.80	6	72.60	72.30	-2	4,483	-0.04%
2023/09/15	5.1	72.29	28	72.05	71.90	-22.9	4,428	-0.52%
2023/09/14	2	71.75	1	71.50	71.80	1	4,349	0.02%
2023/09/13	12	71.33	6.2	71.84	71.70	5.8	4,260	0.14%
2023/09/12	29	70.73	17	70.38	70.40	12	4,110	0.29%
2023/09/11	5	68.10	3	68.17	67.90	2	3,817	0.05%
2023/09/08	3	68.80	4	68.38	68.30	-1	3,782	-0.03%
2023/09/07	4	69.00	11	69.02	68.30	-7	3,796	-0.18%
2023/09/06	7.2	67.87	12	68.42	68.00	-4.8	3,658	-0.13%
2023/09/05	9	66.14	5	67.30	67.80	4	3,589	0.11%
2023/09/01	5	65.90	0	0.00	65.90	5	3,514	0.14%
2023/08/31	5	66.30	0	0.00	66.30	5	3,556	0.14%
2023/08/29	0.3	65.04	3.1	64.92	65.40	-2.9	3,574	-0.08%
2023/08/28	0.3	65.00	0	0.00	64.40	0.3	3,572	0.01%
2023/08/25	4	65.10	5	64.60	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	1	64.80	64.80	-1	3,597	-0.03%
2023/08/23	0.1	64.00	0	0.00	64.50	0.1	3,630	0.00%
2023/08/22	0.2	64.20	0	0.00	63.90	0.2	3,721	0.01%
2023/08/18	0.2	64.20	2	64.10	63.90	-1.8	3,901	-0.05%
2023/08/17	12	64.31	0	0.00	64.50	12	3,928	0.31%
2023/08/16	1	63.90	2	64.20	64.50	-1	3,929	-0.03%
2023/08/14	6	62.40	0	0.00	61.90	6	3,906	0.15%
2023/08/11	2	62.75	0	0.00	62.80	2	3,924	0.05%
2023/08/10	6	63.30	3	63.80	63.30	3	3,934	0.08%
2023/08/09	0	0.00	2	63.80	63.90	-2	3,923	-0.05%
2023/08/08	2	63.40	0	0.00	63.60	2	3,916	0.05%
2023/08/07	0	0.00	1	64.30	64.60	-1	3,912	-0.03%
2023/08/04	8.2	63.18	0	0.00	63.30	8.2	3,897	0.21%
2023/08/02	5.1	63.94	0.1	63.90	64.00	5	3,880	0.13%
2023/08/01	1	65.90	1.3	65.73	65.90	-0.3	3,874	-0.01%
2023/07/31	3	65.47	0	0.00	64.50	3	3,913	0.08%
2023/07/28	82.1	65.67	21	65.64	66.00	61.1	3,870	1.58%
2023/07/27	26	64.71	0	0.00	64.40	26	3,885	0.67%
2023/07/26	26	64.82	0.2	64.90	64.70	25.8	3,849	0.67%
2023/07/24	2.1	63.39	0	0.00	63.60	2.1	3,823	0.06%
2023/07/21	54	64.75	3	64.97	64.40	51	3,803	1.34%
2023/07/19	19.2	63.84	1	64.00	62.90	18.2	3,724	0.49%
2023/07/18	1	65.00	4	64.28	64.60	-3	3,711	-0.08%
2023/07/14	0	0.00	3	63.53	63.60	-3	3,723	-0.08%
2023/07/13	1	64.20	1.5	63.89	63.30	-0.5	3,730	-0.01%
2023/07/12	1	63.00	4	63.08	62.90	-3	3,709	-0.08%
2023/07/10	0.3	60.84	1	61.00	60.50	-0.8	3,681	-0.02%
2023/07/07	0.2	61.50	1	60.70	60.60	-0.8	3,693	-0.02%
2023/07/06	1.3	61.52	10	61.30	61.70	-8.8	3,673	-0.24%
2023/07/05	0.2	62.70	5	62.78	63.00	-4.8	3,596	-0.13%
2023/07/04	5.2	61.29	0	0.00	61.40	5.2	3,530	0.15%
2023/07/03	11	66.00	0	0.00	65.90	11	3,373	0.33%
2023/06/30	20	66.08	0	0.00	65.80	20	3,307	0.60%
2023/06/29	10	66.83	7	67.40	65.80	3	3,259	0.09%
2023/06/28	1	65.00	0	0.00	65.50	1	3,103	0.03%
2023/06/26	0.1	65.10	1	64.60	64.60	-0.9	3,075	-0.03%
2023/06/21	0.3	65.53	1	65.50	65.90	-0.7	3,081	-0.02%
2023/06/20	1	64.70	0	0.00	65.00	1	3,106	0.03%
2023/06/19	0.1	65.50	0	0.00	65.40	0.1	3,115	0.00%
2023/06/15	1.1	65.51	20	65.80	66.00	-19	3,130	-0.61%
2023/06/14	0.3	66.00	0	0.00	65.70	0.3	3,189	0.01%
2023/06/13	0	0.00	46	65.97	66.30	-46	3,252	-1.41%
2023/06/12	0.4	65.21	0	0.00	65.00	0.4	3,212	0.01%
2023/06/09	1	65.40	11	65.32	65.40	-10	3,219	-0.31%
2023/06/08	0.2	64.70	0	0.00	64.90	0.2	3,243	0.00%
2023/06/07	1	64.50	1	64.50	64.50	0	3,259	0.00%
2023/06/06	1.3	64.52	1	64.10	64.60	0.3	3,312	0.01%
2023/06/05	1	65.30	2	65.30	65.40	-1	3,279	-0.03%
2023/06/02	1	64.40	1	65.00	64.50	0	3,338	0.00%
2023/05/31	12	64.57	16	64.38	64.60	-4	3,537	-0.11%
2023/05/30	0.2	64.10	0	0.00	64.00	0.2	3,695	0.01%
2023/05/29	0	0.00	1	64.00	64.40	-1	3,896	-0.03%
2023/05/26	17.2	64.08	0	0.00	64.10	17.2	3,999	0.43%
2023/05/25	16	64.47	11	63.93	64.60	5	3,927	0.13%
2023/05/24	16.2	62.89	0	0.00	62.70	16.2	3,816	0.42%
2023/05/23	0	0.00	1.3	63.28	63.40	-1.3	3,802	-0.03%
2023/05/22	1	63.00	1	63.60	63.10	0	3,776	0.00%
2023/05/19	0.7	62.54	0	0.00	62.70	0.7	3,766	0.02%
2023/05/18	1	62.30	8	62.40	62.50	-7	3,817	-0.18%
2023/05/17	0	0.00	11	63.15	62.60	-11	3,832	-0.29%
2023/05/16	0	0.00	6.8	62.25	62.50	-6.8	3,798	-0.18%
2023/05/15	0	0.00	0.2	61.40	61.70	-0.2	3,781	-0.01%
2023/05/12	5	61.30	1	62.00	61.80	4	3,888	0.10%
2023/05/11	3.3	61.95	0	0.00	60.80	3.3	3,938	0.08%
2023/05/10	0	0.00	2	62.60	62.20	-2	3,932	-0.05%
2023/05/09	1	61.90	1	61.80	61.70	0	3,953	0.00%
2023/05/08	2.1	61.85	4	61.70	61.60	-1.9	3,971	-0.05%
2023/05/05	6	63.10	9	62.86	62.50	-3	4,006	-0.07%
2023/05/03	5	62.74	9	62.71	62.50	-4	4,012	-0.10%
2023/04/28	1	59.80	0	0.00	60.00	1	3,983	0.03%
2023/04/27	0	0.00	1	59.10	59.70	-1	3,982	-0.03%
2023/04/26	0	0.00	1	58.60	58.80	-1	3,982	-0.03%
2023/04/25	1.3	59.38	9	59.33	58.90	-7.7	3,991	-0.19%
2023/04/24	0.1	60.20	0	0.00	59.90	0.1	3,977	0.00%
2023/04/21	0	0.00	3	60.17	59.80	-3	3,965	-0.08%
2023/04/20	21.2	60.53	0	0.00	60.50	21.2	3,968	0.53%
2023/04/19	26	61.55	1	61.90	61.40	25	3,951	0.63%
2023/04/18	2	61.40	0.1	61.90	61.40	1.9	3,944	0.05%
2023/04/17	2	61.75	3.2	61.63	61.60	-1.2	3,932	-0.03%
2023/04/14	1	60.80	0.7	61.16	60.80	0.3	3,885	0.01%
2023/04/13	5	61.18	0.5	61.40	61.00	4.5	3,865	0.12%
2023/04/12	0	0.00	0.3	61.11	61.10	-0.3	3,848	-0.01%
2023/04/11	1	60.60	0.1	60.80	60.70	0.9	3,841	0.02%
2023/04/10	0	0.00	12.3	60.87	60.80	-12.3	3,833	-0.32%
2023/04/07	2	60.55	1.1	61.19	60.40	0.9	3,821	0.02%
2023/04/06	3	60.40	1	60.40	61.00	2	3,809	0.05%
2023/03/31	1	60.50	91	60.51	60.40	-90	3,827	-2.35%
2023/03/30	1	60.80	5	60.92	61.10	-4	3,831	-0.10%
2023/03/28	2	60.60	2	60.30	60.30	0	3,947	0.00%
2023/03/27	2	61.30	1	62.10	61.30	1	3,941	0.03%
2023/03/24	20	61.57	21	61.37	61.20	-1	3,943	-0.03%
2023/03/23	3	61.23	1	61.10	61.50	2	3,967	0.05%
2023/03/22	2	60.95	0	0.00	61.00	2	3,959	0.05%
2023/03/21	0	0.00	1	60.70	60.80	-1	4,037	-0.02%
2023/03/20	2	60.10	9	60.14	60.20	-7	4,076	-0.17%
2023/03/17	1.1	59.35	0	0.00	59.50	1.1	4,114	0.03%
2023/03/16	4.2	59.89	4	59.25	59.30	0.2	4,099	0.00%
2023/03/15	11	61.57	10	60.80	60.70	1	4,078	0.02%
2023/03/13	1	60.90	16	60.76	61.80	-15	4,171	-0.36%
2023/03/10	1	61.70	2	61.75	61.60	-1	4,244	-0.02%
2023/03/09	24	63.02	20	62.36	62.30	4	4,331	0.09%
2023/03/08	2	62.11	2	62.80	62.80	0	4,351	0.00%
2023/03/07	15	62.56	22	62.92	62.30	-7	4,460	-0.16%
2023/03/06	9	62.44	17	62.43	62.40	-8	4,434	-0.18%
2023/03/03	19.3	62.40	6	61.87	62.00	13.3	4,488	0.30%
2023/03/02	38.8	61.96	16.2	61.74	62.70	22.7	4,582	0.50%
2023/03/01	5	58.14	11	59.78	61.00	-6	4,677	-0.13%
2023/02/24	1	59.30	5.7	59.59	59.70	-4.7	4,599	-0.10%
2023/02/23	0.1	58.40	0	0.00	58.20	0.1	4,526	0.00%
2023/02/22	7.4	58.32	2	58.40	58.10	5.4	4,701	0.11%
2023/02/21	1	59.10	1	59.40	59.00	0	4,795	0.00%
2023/02/20	1	59.30	0	0.00	59.20	1	4,865	0.02%
2023/02/17	1	59.00	1	59.00	58.80	0	5,006	0.00%
2023/02/16	6.5	58.71	4	58.75	58.50	2.5	5,127	0.05%
2023/02/15	2	59.10	6	58.92	59.00	-4	5,358	-0.07%
2023/02/14	0	58.60	0.2	58.80	58.60	-0.2	5,444	0.00%
2023/02/13	0	0.00	3	58.10	58.50	-3	5,537	-0.05%
2023/02/10	12	58.33	0	0.00	58.10	12	5,676	0.21%
2023/02/09	2	58.70	0	0.00	59.30	2	5,673	0.04%
2023/02/07	6	58.22	0	0.00	58.60	6	5,831	0.10%
2023/02/06	2	58.80	0	0.00	58.70	2	5,979	0.03%
2023/02/03	2	59.70	5	59.40	59.70	-3	6,177	-0.05%
2023/02/02	6	58.70	0	0.00	59.10	6	6,313	0.10%
2023/02/01	0	0.00	5	58.20	58.50	-5	6,371	-0.08%
2023/01/31	0	0.00	20	57.70	57.50	-20	6,330	-0.32%
2023/01/30	0	0.00	2	57.60	57.00	-2	6,281	-0.03%
2023/01/17	1	56.10	1	56.40	56.40	0	6,316	0.00%
2023/01/16	0	0.00	1	56.40	56.40	-1	6,323	-0.02%
2023/01/09	0	0.00	1	57.10	57.10	-1	6,421	-0.02%
2023/01/06	10	57.00	0.1	57.10	57.00	9.9	6,442	0.15%
2023/01/05	1	56.90	0	0.00	56.60	1	6,443	0.02%
2022/12/29	31	55.60	0	0.00	55.80	31	6,559	0.47%
2022/12/28	0	0.00	2	55.20	55.30	-2	6,635	-0.03%
2022/12/26	0	0.00	7	55.31	55.10	-7	6,822	-0.10%
2022/12/23	1.1	54.61	1	54.80	55.10	0.1	6,882	0.00%
2022/12/22	5	55.70	5	55.70	55.60	0	6,896	0.00%
2022/12/20	2	56.30	1	55.20	55.20	1	6,955	0.01%
2022/12/19	0	0.00	1	57.10	57.60	-1	6,889	-0.01%
2022/12/16	6	57.57	1	57.50	57.40	5	6,907	0.07%
2022/12/15	0	0.00	3	57.87	58.30	-3	6,888	-0.04%
2022/12/14	0	0.00	1	57.60	57.80	-1	6,832	-0.01%
2022/12/13	2	58.55	0	0.00	57.40	2	6,803	0.03%
2022/12/12	0	0.00	2	57.00	57.60	-2	6,701	-0.03%
2022/12/05	1	58.00	12	58.00	57.80	-11	6,615	-0.17%
2022/12/02	13	58.53	8	58.41	58.30	5	6,686	0.07%
2022/12/01	1	58.20	13	57.87	58.00	-12	6,595	-0.18%
2022/11/30	1	57.70	5	57.16	57.70	-4	6,517	-0.06%
2022/11/29	14	56.77	1	56.40	56.70	13	6,446	0.20%
2022/11/28	1	57.40	0	0.00	57.40	1	6,312	0.02%
2022/11/25	3	58.40	16	57.73	57.80	-13	6,251	-0.21%
2022/11/24	19	57.41	2	57.80	58.20	17	6,154	0.28%
2022/11/23	9	58.28	107	57.95	58.20	-98	5,985	-1.64%	大賣/
2022/11/22	15	56.73	5	56.86	56.70	10	5,716	0.17%
2022/11/21	2	55.45	10	56.10	56.20	-8	5,601	-0.14%
2022/11/18	19	56.47	7	56.09	55.50	12	5,542	0.22%
2022/11/17	6	56.28	4	56.00	56.90	2	5,371	0.04%
2022/11/16	10	55.90	16	55.12	55.70	-6	5,318	-0.11%
2022/11/15	1	56.10	4	55.35	55.80	-3	5,260	-0.06%
2022/11/14	109.1	55.59	15	55.57	55.60	94.1	5,186	1.81%	大買/
2022/11/11	110	55.29	105	55.00	54.50	5	5,120	0.10%	大買/大賣/
2022/11/10	10	53.33	4	53.40	53.00	6	4,940	0.12%
2022/11/09	9	54.06	3	53.90	54.10	6	4,854	0.12%
2022/11/08	11	54.91	1	54.40	53.90	10	4,775	0.21%
2022/11/07	2	54.70	5	55.06	55.10	-3	4,676	-0.06%
2022/11/04	5	54.24	1	54.10	54.00	4	4,657	0.09%
2022/11/03	12	54.30	67	54.81	54.90	-55	4,634	-1.19%
2022/11/02	5	54.28	19	54.63	54.50	-14	4,583	-0.31%
2022/11/01	44	53.33	1	53.10	53.20	43	4,436	0.97%
2022/10/31	69	54.71	3	54.27	54.10	66	4,267	1.55%
2022/10/28	6	55.13	4	55.28	54.60	2	4,116	0.05%
2022/10/27	0	0.00	2	54.95	55.50	-2	4,081	-0.05%
2022/10/25	1	55.20	4	55.70	54.70	-3	4,335	-0.07%
2022/10/24	26	58.07	0	0.00	57.50	26	4,658	0.56%
2022/10/21	1	57.30	14	56.71	56.60	-13	4,890	-0.27%
2022/10/20	4	56.73	16	56.35	57.20	-12	5,012	-0.24%
2022/10/18	1	60.10	0	0.00	60.10	1	5,323	0.02%
2022/10/13	0	0.00	3	61.33	59.90	-3	5,887	-0.05%
2022/10/12	0	0.00	0	62.20	62.20	0	6,216	0.00%
2022/10/11	1	62.10	2	61.80	61.80	-1	6,278	-0.02%
2022/10/07	1	62.90	12	63.68	63.60	-11	6,313	-0.17%
2022/10/06	3	62.47	10	62.70	62.40	-7	6,288	-0.11%
2022/10/05	19	61.41	37	61.99	61.90	-18	6,273	-0.29%
2022/10/04	41	60.63	1	60.10	59.90	40	6,223	0.64%
2022/10/03	4	60.23	4	61.13	60.90	0	6,164	0.00%
2022/09/29	1	65.30	1	65.80	65.60	0	6,167	0.00%
2022/09/28	3	65.40	1	64.70	64.20	2	6,213	0.03%
2022/09/27	5	64.72	1	63.30	65.20	4	6,202	0.06%
2022/09/26	10	61.70	5	62.80	61.90	5	6,185	0.08%
2022/09/23	1	64.60	1	63.90	63.40	0	6,295	0.00%
2022/09/20	0	0.00	2	66.90	67.00	-2	6,752	-0.03%
2022/09/19	1	66.00	10	66.25	65.90	-9	6,802	-0.13%
2022/09/16	8	66.18	0	0.00	66.10	8	6,856	0.12%
2022/09/15	6	67.03	0	0.00	66.70	6	6,969	0.09%
2022/09/14	0	0.00	5	68.10	68.30	-5	7,077	-0.07%
2022/09/13	0	0.00	2	69.30	69.10	-2	7,170	-0.03%
2022/09/12	5	69.70	4	69.50	69.70	1	7,223	0.01%
2022/09/08	1	67.60	9	68.03	68.80	-8	7,282	-0.11%
2022/09/06	11.1	65.89	1	66.50	66.50	10.1	7,278	0.14%
2022/09/05	2	66.90	0	0.00	66.60	2	7,353	0.03%
2022/09/02	1	66.62	1	67.20	66.60	0	7,388	0.00%
2022/08/31	2	67.20	2	66.90	67.10	0	7,540	0.00%
2022/08/30	1	66.60	0	0.00	66.60	1	7,579	0.01%
2022/08/29	2	65.65	0	0.00	65.80	2	7,629	0.03%
2022/08/26	2	66.80	0	0.00	66.70	2	7,661	0.03%
2022/08/25	1	66.80	0	0.00	66.80	1	7,774	0.01%
2022/08/24	0	0.00	20	66.60	66.90	-20	7,806	-0.26%
2022/08/23	2	66.85	0.3	66.92	66.70	1.7	7,850	0.02%
2022/08/22	19	69.93	5	69.60	68.90	14	7,861	0.18%
2022/08/19	8.3	70.06	0	0.00	69.90	8.3	7,904	0.10%
2022/08/18	0	0.00	2	67.45	69.40	-2	8,013	-0.02%
2022/08/17	3	67.14	9	67.48	67.20	-6	8,182	-0.07%
2022/08/16	0	0.00	0	69.10	68.60	0	8,279	0.00%
2022/08/15	0	69.10	0	0.00	69.10	0	8,491	0.00%
2022/08/12	23	69.02	5	69.50	69.00	18	8,705	0.21%
2022/08/11	2	70.20	3	70.00	70.20	-1	8,748	-0.01%
2022/08/10	1	70.30	16	71.13	70.80	-15	8,682	-0.17%
2022/08/09	0	0.00	1	69.90	69.70	-1	8,617	-0.01%
2022/08/08	1	69.70	0	0.00	70.00	1	8,597	0.01%
2022/08/05	1	69.10	0	0.00	69.70	1	8,563	0.01%
2022/08/03	16	68.58	9	68.90	68.60	7	8,453	0.08%
2022/08/02	36	70.28	15	69.55	70.10	21	8,399	0.25%
2022/08/01	15	71.09	27	71.01	71.00	-12	8,329	-0.14%
2022/07/29	18	69.49	36	70.19	69.80	-18	8,187	-0.22%
2022/07/28	27	68.53	17	68.16	68.50	10	7,925	0.13%
2022/07/27	11	66.75	11	65.66	67.40	0	7,758	0.00%
2022/07/26	12	64.62	1	64.50	64.90	11	7,867	0.14%
2022/07/25	20	67.65	18	67.73	67.30	2	7,869	0.03%
2022/07/22	20	66.43	23	66.60	66.90	-3	7,719	-0.04%
2022/07/21	1	64.00	1	65.00	65.30	0	7,550	0.00%
2022/07/20	10	65.17	35	64.46	64.20	-25	7,507	-0.33%
2022/07/19	68	64.09	67	64.65	65.40	1	7,307	0.01%
2022/07/18	5	62.50	1	62.00	62.50	4	7,032	0.06%
2022/07/15	13	61.39	0	0.00	61.30	13	7,157	0.18%
2022/07/13	0	0.00	1	59.50	59.40	-1	7,215	-0.01%
2022/07/12	1	59.80	1	59.20	59.20	0	7,249	0.00%
2022/07/11	4	60.80	5	61.58	60.50	-1	7,311	-0.01%
2022/07/08	0	0.00	19	60.98	61.30	-19	7,550	-0.25%
2022/07/07	1	59.90	0	0.00	60.40	1	7,559	0.01%
2022/07/06	10	59.51	0.1	59.00	58.50	9.9	7,551	0.13%
2022/07/05	0	59.50	30.1	60.20	59.10	-30.1	7,519	-0.40%
2022/07/04	39	59.64	23	60.15	59.50	16	7,515	0.21%
2022/07/01	21	62.20	120	60.08	60.30	-99	7,626	-1.30%	大賣/
2022/06/30	2	61.95	30	62.50	61.80	-28	7,740	-0.36%
2022/06/29	50	63.17	78	62.60	62.90	-28	7,647	-0.37%
2022/06/28	26	60.93	27	60.71	61.40	-1	7,381	-0.01%
2022/06/27	10	57.90	0	0.00	59.00	10	7,233	0.14%
2022/06/24	0	0.00	1	56.90	57.10	-1	7,179	-0.01%
2022/06/23	22	56.11	5	56.12	56.60	17	7,130	0.24%
2022/06/22	23	60.14	5	59.00	58.80	18	6,997	0.26%
2022/06/21	6	61.32	6	62.32	62.40	0	6,851	0.00%
2022/06/20	0	0.00	1	60.40	60.20	-1	6,741	-0.01%
2022/06/17	2	62.50	2	62.20	62.90	0	6,645	0.00%
2022/06/16	18	63.64	22	62.45	62.40	-4	6,508	-0.06%
2022/06/15	0	0.00	10	63.90	63.90	-10	6,403	-0.16%
2022/06/14	33	63.25	4	61.98	63.20	29	6,341	0.46%
2022/06/13	20	63.10	20	64.00	64.00	0	6,202	0.00%
2022/06/10	5	63.60	25	63.68	64.00	-20	6,153	-0.33%
2022/06/09	8.2	63.13	6	63.28	63.10	2.2	6,073	0.04%
2022/06/08	7	62.80	4	62.75	63.10	3	5,989	0.05%
2022/06/07	4	62.05	2	62.00	62.20	2	5,902	0.03%
2022/06/06	0	0.00	5	61.00	60.40	-5	5,809	-0.09%
2022/06/02	7	61.86	3	62.33	61.30	4	5,794	0.07%
2022/06/01	4	61.28	9	61.53	62.00	-5	5,680	-0.09%
2022/05/31	4	61.60	8	61.44	61.80	-4	5,638	-0.07%
2022/05/30	12	60.75	0	0.00	61.00	12	5,626	0.21%
2022/05/27	11	61.24	2	61.60	61.10	9	5,544	0.16%
2022/05/26	6	61.55	7	61.50	61.00	-1	5,480	-0.02%
2022/05/25	5	61.24	7	60.77	60.60	-2	5,322	-0.04%
2022/05/24	4	60.60	48	60.76	60.80	-44	5,147	-0.85%
2022/05/23	10	59.54	6	59.58	60.00	4	4,944	0.08%
2022/05/20	41	59.44	58	59.23	59.30	-17	4,734	-0.36%
2022/05/19	10	57.50	5	57.22	57.90	5	4,500	0.11%
2022/05/18	1	56.00	0	0.00	56.20	1	4,418	0.02%
2022/05/17	0	0.00	2	56.05	56.00	-2	4,431	-0.05%
2022/05/16	1	54.40	0	0.00	54.70	1	4,462	0.02%
2022/05/12	5	55.60	1	55.20	55.10	4	4,434	0.09%
2022/05/11	1	55.50	0	0.00	55.80	1	4,429	0.02%
2022/05/09	3	55.70	0.1	56.10	55.40	2.9	4,452	0.07%
2022/05/06	2	57.20	0	0.00	57.50	2	4,419	0.05%
2022/05/05	0	0.00	2	58.95	58.70	-2	4,418	-0.05%
2022/05/04	54	57.73	53	57.66	57.60	1	4,313	0.02%
2022/05/03	18	58.02	28	58.11	58.10	-10	4,264	-0.23%
2022/04/29	52	56.70	29	56.49	55.90	23	4,076	0.56%
2022/04/28	0	0.00	2	56.15	58.10	-2	3,956	-0.05%
2022/04/27	1	55.80	9	55.32	56.10	-8	3,904	-0.20%
2022/04/25	5	56.50	0	0.00	56.50	5	3,770	0.13%
2022/04/22	25	57.90	27	58.17	57.90	-2	3,714	-0.05%
2022/04/21	55	57.55	82	57.81	58.00	-27	3,677	-0.73%
2022/04/20	25	56.09	29.3	56.34	56.40	-4.3	3,549	-0.12%
2022/04/19	15	55.33	17	55.29	55.30	-2	3,499	-0.06%
2022/04/18	2	55.90	10	55.04	54.80	-8	3,509	-0.23%
2022/04/15	22	55.86	3	55.53	55.60	19	3,474	0.55%
2022/04/14	8	55.55	19.1	55.58	55.30	-11.1	3,450	-0.32%
2022/04/13	12	54.48	8	54.24	54.20	4	3,216	0.12%
2022/04/12	5	53.32	16	53.23	53.40	-11	3,224	-0.34%
2022/04/11	14.1	52.66	15	53.22	51.90	-0.9	3,348	-0.03%
2022/04/08	5	53.62	1	53.90	53.90	4	3,345	0.12%
2022/04/07	28	54.48	129	54.20	53.60	-101	3,348	-3.02%	大賣/鉅額交易
2022/04/06	124.1	54.94	40	54.61	55.30	84.1	3,239	2.59%	大買/
2022/04/01	1	52.10	9	52.28	52.90	-8	3,160	-0.25%
2022/03/31	3	51.87	0	0.00	52.10	3	3,290	0.09%
2022/03/30	1	52.30	2	52.25	52.10	-1	3,491	-0.03%
2022/03/29	3	51.97	0	0.00	51.90	3	4,209	0.07%
2022/03/28	1	51.30	2	51.65	51.70	-1	4,668	-0.02%
2022/03/25	0	0.00	1	52.10	52.10	-1	4,722	-0.02%
2022/03/21	6	52.00	1	51.90	51.90	5	4,845	0.10%
2022/03/17	1.1	51.70	0	0.00	51.80	1.1	4,917	0.02%
2022/03/16	0	0.00	2	51.45	51.20	-2	4,927	-0.04%
2022/03/15	0	0.00	2	51.30	51.10	-2	4,973	-0.04%
2022/03/14	2	51.20	2	51.30	51.70	0	5,045	0.00%
2022/03/11	3	51.37	1	51.60	51.40	2	5,135	0.04%
2022/03/10	1	51.90	0	0.00	51.90	1	5,154	0.02%
2022/03/09	2	50.85	0	0.00	51.20	2	5,169	0.04%
2022/03/08	4	50.43	3	50.67	50.00	1	5,240	0.02%
2022/03/07	9.1	51.39	1	52.00	51.20	8.1	5,532	0.15%
2022/03/04	3	52.30	6	52.18	52.10	-3	5,588	-0.05%
2022/03/03	11	51.97	0	0.00	52.10	11	5,638	0.20%
2022/03/02	3	52.27	0	0.00	52.40	3	5,640	0.05%
2022/03/01	6	52.52	2	52.70	52.90	4	5,672	0.07%
2022/02/25	1	52.30	7	52.04	52.30	-6	5,733	-0.10%
2022/02/24	17	52.45	1	53.10	51.90	16	5,792	0.28%
2022/02/23	2	53.55	0	0.00	53.50	2	5,809	0.03%
2022/02/22	16	53.71	18	54.36	53.60	-2	5,971	-0.03%
2022/02/21	2	54.20	1	54.20	54.40	1	6,396	0.02%
2022/02/18	1	54.80	12	54.60	54.70	-11	6,706	-0.16%
2022/02/17	3	54.90	2	54.70	54.50	1	6,837	0.02%
2022/02/16	2	54.30	2	54.05	53.90	0	6,954	0.00%
2022/02/15	1	52.70	5	52.66	52.50	-4	6,932	-0.06%
2022/02/14	7	52.50	2	52.50	52.40	5	6,947	0.07%
2022/02/11	2.1	53.50	1	53.70	53.40	1.1	6,958	0.02%
2022/02/10	6	53.82	2	54.00	54.10	4	6,989	0.06%
2022/02/09	12	53.59	2	53.50	53.90	10	7,000	0.14%
2022/02/08	1	54.80	60	55.00	55.00	-59	6,971	-0.85%
2022/02/07	2	54.60	5	54.76	54.90	-3	6,971	-0.04%
2022/01/26	2	52.60	4	53.08	53.20	-2	6,962	-0.03%
2022/01/25	11	53.22	0	0.00	52.90	11	6,996	0.16%
2022/01/24	4	53.68	1	54.30	54.50	3	7,022	0.04%
2022/01/21	2	53.65	2	54.45	54.70	0	7,177	0.00%
2022/01/19	1	54.20	2	54.35	54.30	-1	7,097	-0.01%
2022/01/18	1	54.80	4	54.93	54.80	-3	7,080	-0.04%
2022/01/17	1	54.50	0	0.00	54.90	1	7,060	0.01%
2022/01/14	5.1	54.36	9	54.16	54.30	-3.9	7,032	-0.06%
2022/01/13	6	56.05	2	55.70	55.80	4	6,992	0.06%
2022/01/12	2	54.35	103	54.47	55.30	-101	6,898	-1.46%	大賣/鉅額交易
2022/01/11	1	54.70	4	54.58	54.20	-3	6,829	-0.04%
2022/01/10	0	0.00	2	55.80	55.60	-2	6,776	-0.03%
2022/01/07	3.1	55.10	10	55.82	55.00	-6.9	6,737	-0.10%
2022/01/06	0.2	56.70	3	56.77	56.50	-2.9	6,650	-0.04%
2022/01/05	17.2	57.38	4	57.80	57.30	13.2	6,606	0.20%
2022/01/04	14	57.72	25	57.45	57.70	-11	6,496	-0.17%
2022/01/03	4	56.05	9	56.13	56.00	-5	6,300	-0.08%
2021/12/30	7	56.81	4	57.13	56.70	3	6,236	0.05%
2021/12/29	3	56.93	3	56.93	57.00	0	6,182	0.00%
2021/12/28	33	57.61	3	57.57	57.20	30	6,122	0.49%
2021/12/27	11	57.67	13	57.45	57.70	-2	5,954	-0.03%
2021/12/24	18	57.09	25	57.47	56.90	-7	5,831	-0.12%
2021/12/23	107.5	59.17	63	58.95	58.40	44.5	5,626	0.79%	大買/
2021/12/22	46	56.99	35	57.74	58.00	11	4,911	0.22%
2021/12/21	2	54.90	2	55.00	54.80	0	4,452	0.00%
2021/12/20	1	54.30	1	54.10	54.70	0	4,387	0.00%
2021/12/17	54	54.29	4	54.03	54.20	50	4,356	1.15%
2021/12/16	0	0.00	8	53.51	53.70	-8	4,286	-0.19%
2021/12/15	0	0.00	3	52.73	52.70	-3	4,263	-0.07%
2021/12/14	8	52.25	5	52.12	51.90	3	4,246	0.07%
2021/12/13	3	53.60	4	54.00	53.40	-1	4,192	-0.02%
2021/12/10	7	53.86	7	53.51	54.00	0	4,173	0.00%
2021/12/09	4	53.98	2	54.20	53.60	2	4,164	0.05%
2021/12/08	6	54.93	14	54.88	54.80	-8	4,123	-0.19%
2021/12/07	4	54.18	5	54.26	54.40	-1	4,049	-0.02%
2021/12/06	9.4	53.74	10	53.42	53.50	-0.6	3,944	-0.02%
2021/12/03	2.1	53.70	1	53.60	53.70	1.1	3,928	0.03%
2021/12/02	12	53.94	7	53.93	53.60	5	3,890	0.13%
2021/12/01	24.1	54.85	10	54.88	55.10	14.1	3,798	0.37%
2021/11/30	4	53.03	7	53.64	52.80	-3	3,467	-0.09%
2021/11/29	70	52.07	5	51.54	52.10	65	3,378	1.92%
2021/11/26	12	52.43	4	52.80	52.00	8	3,320	0.24%
2021/11/25	3	53.93	12	53.78	53.60	-9	3,262	-0.28%
2021/11/24	5.3	53.57	2	53.60	53.60	3.3	3,213	0.10%
2021/11/23	7.1	53.87	2	53.65	53.70	5.1	3,138	0.16%
2021/11/22	18.1	55.20	8	55.30	55.10	10.1	3,042	0.33%
2021/11/19	22	56.00	13	56.00	55.50	9	2,957	0.30%
2021/11/18	32	57.81	56	57.53	57.30	-24	2,801	-0.86%
2021/11/17	54	55.59	47	55.86	56.10	7	2,335	0.30%
2021/11/16	27	53.16	25	53.52	53.60	2	2,031	0.10%
2021/11/15	4	51.00	29	52.43	53.50	-25	1,902	-1.31%
2021/11/12	0	0.00	5	50.26	50.30	-5	1,780	-0.28%
2021/11/11	2	50.20	13	50.22	50.10	-11	1,772	-0.62%
2021/11/10	2	49.90	2	50.40	50.50	0	1,758	0.00%
2021/11/09	14	49.68	2	49.70	49.70	12	1,743	0.69%
2021/11/08	11	50.19	0	0.00	50.00	11	1,708	0.64%
2021/11/05	4	49.88	1	49.85	50.00	3	1,711	0.18%
2021/11/04	2	50.15	25	50.08	50.30	-23	1,707	-1.35%
2021/11/03	11	50.38	0	0.00	50.30	11	1,778	0.62%
2021/11/02	7	51.16	30	50.65	50.40	-23	1,821	-1.26%
2021/11/01	5	51.30	9	51.73	51.90	-4	1,836	-0.22%
2021/10/29	34	52.51	17	52.13	51.50	17	1,822	0.93%
2021/10/28	9	50.63	8	50.55	50.80	1	1,693	0.06%
2021/10/27	35	51.43	0	0.00	51.00	35	1,764	1.98%
2021/10/26	0	0.00	4	51.70	51.70	-4	1,927	-0.21%
2021/10/25	16	50.83	2	50.80	50.80	14	2,267	0.62%
2021/10/22	0	0.00	3	51.10	51.10	-3	2,402	-0.12%
2021/10/21	16	51.06	6	51.20	51.20	10	2,443	0.41%
2021/10/20	3	50.90	1	50.90	51.10	2	2,480	0.08%
2021/10/19	0	0.00	1	51.10	50.70	-1	2,514	-0.04%
2021/10/18	3	50.23	0.1	50.30	50.40	3	2,520	0.12%
2021/10/15	1	50.40	0	0.00	50.40	1	2,547	0.04%
2021/10/14	1	50.40	2	50.90	50.30	-1	2,564	-0.04%
2021/10/13	2	50.00	0	0.00	50.60	2	2,576	0.08%
2021/10/12	1	50.40	3	50.43	50.70	-2	2,584	-0.08%
2021/10/08	0	0.00	2	50.80	50.80	-2	2,619	-0.08%
2021/10/07	0	0.00	9	50.38	50.30	-9	2,708	-0.33%
2021/10/06	5	49.70	0	0.00	49.65	5	2,729	0.18%
2021/10/05	5	49.29	3	49.62	50.10	2	2,735	0.07%
2021/10/04	6	49.66	1	49.60	49.70	5	2,742	0.18%
2021/10/01	9	50.11	22	50.02	49.85	-13	2,756	-0.47%
2021/09/29	3.1	50.06	0	0.00	50.80	3.1	2,758	0.11%
2021/09/27	2	51.70	2	51.95	51.50	0	2,793	0.00%
2021/09/24	2	51.35	4	52.03	51.50	-2	2,814	-0.07%
2021/09/23	0	50.60	0	0.00	50.90	0	2,856	0.00%
2021/09/22	0	0.00	3	50.30	50.70	-3	2,900	-0.10%
2021/09/17	2	50.70	2	51.40	51.40	0	2,930	0.00%
2021/09/15	0	0.00	17	50.16	50.20	-17	2,991	-0.57%
2021/09/14	1	50.20	1	50.60	50.50	0	3,010	0.00%
2021/09/13	4	50.93	0	0.00	50.70	4	3,006	0.13%
2021/09/10	4	51.30	0	0.00	51.50	4	3,029	0.13%
2021/09/09	0	0.00	10	51.90	51.90	-10	3,041	-0.33%
2021/09/08	3	50.67	0	0.00	50.60	3	3,043	0.10%
2021/09/07	11	51.25	0	0.00	51.10	11	3,036	0.36%
2021/09/06	8	51.45	6	51.90	51.40	2	3,038	0.07%
2021/09/03	16	52.05	3	52.20	51.90	13	3,037	0.43%
2021/09/02	0	0.00	6	52.42	52.30	-6	3,024	-0.20%
2021/09/01	3	51.70	6	52.28	52.30	-3	3,019	-0.10%
2021/08/31	8	52.06	0	0.00	52.00	8	3,017	0.27%
2021/08/30	11	52.55	2	52.70	52.80	9	3,012	0.30%
2021/08/27	9.1	51.84	2	52.60	52.10	7.1	3,013	0.23%
2021/08/26	8	51.84	0	0.00	51.60	8	3,027	0.26%
2021/08/25	6	51.60	10	51.70	51.80	-4	3,061	-0.13%
2021/08/24	8	51.29	2	51.50	51.20	6	3,068	0.20%
2021/08/23	0	0.00	6	50.58	50.70	-6	3,057	-0.20%
2021/08/20	1	49.20	0	0.00	49.10	1	3,067	0.03%
2021/08/19	5	49.09	5	49.16	49.00	0	3,068	0.00%
2021/08/18	10	49.05	21	49.39	49.70	-11	3,078	-0.36%
2021/08/17	32	49.34	2	49.25	49.05	30	3,072	0.98%
2021/08/16	3	49.93	0	0.00	50.50	3	3,060	0.10%
2021/08/13	1	50.90	1	51.60	50.80	0	3,050	0.00%
2021/08/12	5	52.50	2	52.10	51.40	3	3,055	0.10%
2021/08/11	6.1	52.30	2	52.60	52.20	4.1	3,064	0.13%
2021/08/10	11	52.69	0	0.00	52.50	11	3,085	0.36%
2021/08/09	4	54.03	22	54.49	53.40	-18	3,103	-0.58%
2021/08/06	9	58.91	14	58.81	59.20	-5	3,071	-0.16%
2021/08/05	4	59.90	1	59.80	59.90	3	3,050	0.10%
2021/08/04	8	59.85	3	59.60	59.60	5	3,035	0.16%
2021/08/03	39	59.61	5	59.46	59.10	34	3,032	1.12%
2021/08/02	32	60.72	1	60.50	60.50	31	2,965	1.05%
2021/07/30	28	61.81	11	62.13	61.50	17	2,886	0.59%
2021/07/29	33	62.38	15.3	62.22	60.40	17.8	2,757	0.64%
2021/07/28	6	59.05	14	58.83	60.00	-8	2,410	-0.33%
2021/07/27	2	59.45	2	59.20	58.40	0	2,344	0.00%
2021/07/26	10.3	59.01	7	59.40	59.70	3.3	2,337	0.14%
2021/07/21	1	56.10	2	55.10	55.30	-1	2,335	-0.04%
2021/07/20	1	56.70	0	0.00	56.40	1	2,334	0.04%
2021/07/19	2	57.35	0	0.00	57.30	2	2,354	0.08%
2021/07/16	3	57.97	0	0.00	58.00	3	2,427	0.12%
2021/07/15	5	58.66	0	0.00	58.40	5	2,458	0.20%
2021/07/14	5	58.62	3	59.10	59.50	2	2,481	0.08%
2021/07/13	1	57.80	0	0.00	57.40	1	2,406	0.04%
2021/07/12	3	56.50	1	56.40	56.70	2	2,422	0.08%
2021/07/07	1	57.50	6	57.47	57.00	-5	2,518	-0.20%
2021/07/05	0	0.00	1	57.00	57.40	-1	2,572	-0.04%
2021/07/02	2	57.00	0	0.00	57.00	2	2,582	0.08%
2021/07/01	0	0.00	4	56.10	56.00	-4	2,584	-0.15%
2021/06/30	4	57.03	3	56.63	57.00	1	2,601	0.04%
2021/06/29	1	56.10	0	0.00	55.50	1	2,602	0.04%
2021/06/28	3	55.93	2	56.60	56.70	1	2,602	0.04%
2021/06/25	2	55.60	5	55.72	55.20	-3	2,605	-0.12%
2021/06/24	5	55.02	1	54.70	54.70	4	2,604	0.15%
2021/06/22	0	0.00	24	52.97	52.70	-24	2,760	-0.87%
2021/06/21	2	52.30	0	0.00	52.10	2	2,788	0.07%
2021/06/18	20	53.53	2	53.60	54.10	18	2,806	0.64%
2021/06/17	1	53.10	14	53.00	53.20	-13	2,939	-0.44%
2021/06/16	4	53.30	4	53.18	53.30	0	3,098	0.00%
2021/06/15	0	0.00	6	52.80	52.80	-6	3,198	-0.19%
2021/06/11	10	53.00	4	52.83	52.70	6	3,238	0.19%
2021/06/10	0	0.00	6	52.28	52.20	-6	3,295	-0.18%
2021/06/09	3	52.17	0	0.00	51.60	3	3,380	0.09%
2021/06/04	1	52.50	1	52.80	52.80	0	3,761	0.00%
2021/06/02	0	0.00	11	52.80	52.30	-11	3,852	-0.29%
2021/06/01	11	53.56	0	0.00	53.80	11	3,856	0.29%
2021/05/28	0	0.00	1	53.20	53.20	-1	3,953	-0.03%
2021/05/26	0	0.00	9	52.24	52.60	-9	4,173	-0.22%
2021/05/25	2	52.30	0	0.00	52.80	2	4,305	0.05%
2021/05/24	8	51.20	0	0.00	51.40	8	4,431	0.18%
2021/05/20	4	50.45	0	0.00	50.50	4	4,730	0.08%
2021/05/19	16	50.57	0	0.00	50.20	16	4,839	0.33%
2021/05/18	7	50.46	0	0.00	51.50	7	5,028	0.14%
2021/05/17	1	50.00	8	48.99	50.50	-7	5,222	-0.13%
2021/05/14	7	52.36	12	51.43	50.80	-5	5,529	-0.09%
2021/05/13	7	51.13	1	50.90	51.30	6	5,619	0.11%
2021/05/12	0	0.00	12	51.15	50.50	-12	5,974	-0.20%
2021/05/11	7	54.33	10	53.40	53.40	-3	6,523	-0.05%
2021/05/10	4	56.73	0	0.00	56.30	4	6,778	0.06%
2021/05/07	1	57.50	0	0.00	57.40	1	7,076	0.01%
2021/05/06	0	0.00	2	57.00	56.60	-2	7,306	-0.03%
2021/05/05	1	57.50	0	0.00	56.60	1	7,444	0.01%
2021/05/04	1	55.60	0	0.00	56.50	1	7,753	0.01%
2021/05/03	3	60.97	5	59.90	59.90	-2	7,874	-0.03%
2021/04/29	5	61.70	15	61.19	60.90	-10	7,962	-0.13%
2021/04/28	2	60.05	3	60.00	60.00	-1	8,044	-0.01%
2021/04/26	0	0.00	9	59.94	59.90	-9	8,506	-0.11%
2021/04/23	1	58.80	20	59.50	59.50	-19	8,950	-0.21%
2021/04/22	4	60.83	2	59.90	59.50	2	9,136	0.02%
2021/04/21	1	61.80	1	61.50	61.60	0	9,541	0.00%
2021/04/20	2	62.50	18	62.34	62.80	-16	9,662	-0.17%
2021/04/19	0	0.00	10	61.38	61.40	-10	9,696	-0.10%
2021/04/16	30	60.99	2	61.10	61.10	28	9,702	0.29%
2021/04/15	1	61.50	7	61.57	61.80	-6	9,705	-0.06%
2021/04/14	9	59.43	2	59.85	60.00	7	9,741	0.07%
2021/04/13	0	0.00	19	60.96	60.40	-19	9,761	-0.19%
2021/04/12	2	61.80	5	61.70	61.50	-3	9,769	-0.03%
2021/04/09	5	62.44	3	63.80	62.10	2	9,773	0.02%
2021/04/08	1	63.10	1	63.00	63.10	0	9,761	0.00%
2021/04/07	4	62.05	1	63.00	62.80	3	9,847	0.03%
2021/04/06	18	61.90	1	62.10	62.00	17	9,888	0.17%
2021/04/01	6	62.70	2	62.30	62.30	4	9,866	0.04%
2021/03/31	16	64.01	2	63.75	63.60	14	9,826	0.14%
2021/03/26	1	61.60	1	62.00	62.40	0	9,785	0.00%
2021/03/25	2	61.55	3	61.00	61.10	-1	9,767	-0.01%
2021/03/24	1	63.40	5	63.10	63.40	-4	9,730	-0.04%
2021/03/23	0	0.00	5	64.02	63.70	-5	9,775	-0.05%
2021/03/22	19	65.63	5	65.64	64.80	14	9,745	0.14%
2021/03/19	3	64.97	3	65.53	65.80	0	9,687	0.00%
2021/03/18	13	64.61	6	64.57	64.80	7	9,600	0.07%
2021/03/17	4	63.45	3	63.40	63.40	1	9,543	0.01%
2021/03/16	0	0.00	53	63.99	64.20	-53	9,585	-0.55%
2021/03/15	9	64.13	3	63.60	64.10	6	9,611	0.06%
2021/03/12	54	64.97	39	65.26	64.70	15	9,597	0.16%
2021/03/11	3	64.37	11	65.51	65.70	-8	9,602	-0.08%
2021/03/10	52	64.03	9	63.59	64.20	43	9,550	0.45%
2021/03/09	1	60.50	1.1	60.77	61.90	-0.1	9,537	0.00%
2021/03/08	1	61.00	1	61.00	61.40	0	9,758	0.00%
2021/03/05	3	60.40	8	60.60	60.70	-5	9,768	-0.05%
2021/03/04	1	61.30	2	60.75	60.30	-1	9,779	-0.01%
2021/03/03	4	60.78	5	59.93	61.00	-1	9,755	-0.01%
2021/03/02	5	61.92	37	60.95	60.50	-32	9,771	-0.33%
2021/02/26	7	62.29	10.1	61.65	61.00	-3.1	9,731	-0.03%
2021/02/25	11	64.52	12	64.12	64.10	-1	9,661	-0.01%
2021/02/24	5	64.32	14	64.15	65.00	-9	9,547	-0.09%
2021/02/23	6	62.92	5	62.83	63.10	1	9,452	0.01%
2021/02/22	47	66.44	19	65.61	64.80	28	9,440	0.30%
2021/02/19	39	64.89	49.1	65.31	65.40	-10.1	9,336	-0.11%
2021/02/18	17.1	64.28	105	63.77	64.20	-88	9,277	-0.95%	大賣/
2021/02/17	70	64.70	14	63.89	64.90	56	9,156	0.61%
2021/02/05	25	61.46	28.1	61.27	60.80	-3.1	8,941	-0.03%
2021/02/04	15	59.45	24.1	59.77	60.30	-9.1	8,638	-0.10%
2021/02/03	61.1	60.34	62	59.16	58.90	-0.9	8,623	-0.01%
2021/02/02	18	58.84	34.2	59.01	59.90	-16.2	8,293	-0.20%
2021/02/01	52	56.89	39	57.00	57.90	13	7,781	0.17%
2021/01/29	12	55.92	38	56.71	55.70	-26	7,690	-0.34%
2021/01/28	28	55.66	22	55.80	56.00	6	7,533	0.08%
2021/01/27	4	53.93	15	53.95	54.50	-11	7,387	-0.15%
2021/01/26	16.2	55.24	124	55.88	53.90	-107.8	7,305	-1.48%	大賣/鉅額交易
2021/01/25	108.1	55.72	9	54.96	55.80	99.1	7,138	1.39%	大買/
2021/01/22	5	54.40	6	54.35	54.30	-1	7,269	-0.01%
2021/01/21	26	53.95	21	53.77	53.90	5	7,174	0.07%
2021/01/20	10	53.91	33	53.97	53.50	-23	7,055	-0.33%
2021/01/19	22	54.07	27	54.31	54.50	-5	6,859	-0.07%
2021/01/18	83	54.22	56	53.96	54.20	27	6,599	0.41%
2021/01/15	14	51.63	57	51.84	52.40	-43	6,168	-0.70%
2021/01/14	147	52.25	106	51.87	52.30	41	6,031	0.68%	大買/大賣/
2021/01/13	4	48.91	23	48.99	49.15	-19	5,572	-0.34%
2021/01/12	5	47.80	1	47.65	47.80	4	5,425	0.07%
2021/01/11	2	48.35	2	48.25	48.25	0	5,352	0.00%
2021/01/08	18	48.77	5	48.54	48.70	13	5,373	0.24%
2021/01/07	3	48.07	28	48.56	48.70	-25	5,446	-0.46%
2021/01/06	14	47.88	21	47.63	47.50	-7	5,412	-0.13%
2021/01/05	2	48.70	2	49.00	49.00	0	5,344	0.00%
2021/01/04	35	48.98	36	48.83	49.00	-1	5,346	-0.02%
2020/12/31	11	48.98	0	0.00	48.75	11	5,357	0.21%
2020/12/30	35	48.65	15	48.92	49.00	20	5,348	0.37%
2020/12/29	8	48.27	13	48.51	48.40	-5	5,288	-0.09%
2020/12/28	6	47.26	0	0.00	47.15	6	5,226	0.11%
2020/12/23	2	46.50	5	46.55	46.75	-3	5,212	-0.06%
2020/12/22	3	47.18	10	46.98	46.80	-7	5,254	-0.13%
2020/12/21	8	47.82	0	0.00	47.75	8	5,272	0.15%
2020/12/18	9	49.18	5	48.70	48.55	4	5,259	0.08%
2020/12/17	10	49.10	12	49.05	49.15	-2	5,210	-0.04%
2020/12/15	12	48.12	13	49.25	47.85	-1	5,235	-0.02%
2020/12/14	14	48.73	10	48.92	48.50	4	5,193	0.08%
2020/12/11	8	47.96	9	48.45	48.50	-1	5,192	-0.02%
2020/12/10	11	47.96	41	48.11	47.95	-30	5,300	-0.57%
2020/12/09	8	49.06	8	48.83	48.75	0	5,271	0.00%
2020/12/08	9	49.27	2	49.20	48.85	7	5,257	0.13%
2020/12/07	8	48.84	7	48.84	49.00	1	5,276	0.02%
2020/12/04	13	48.48	10	48.34	48.50	3	5,253	0.06%
2020/12/03	22	49.17	12	49.00	49.00	10	5,292	0.19%
2020/12/02	13	48.87	29	48.42	48.80	-16	5,298	-0.30%
2020/12/01	10	46.27	0	0.00	46.70	10	5,159	0.19%
2020/11/30	4	46.86	4	46.99	46.70	0	5,194	0.00%
2020/11/27	3	47.02	0	0.00	47.15	3	5,235	0.06%
2020/11/26	21	46.87	0	0.00	46.95	21	5,295	0.40%
2020/11/25	2	47.25	0	0.00	47.25	2	5,295	0.04%
2020/11/24	2	47.35	14	47.81	47.15	-12	5,339	-0.22%
2020/11/23	2	47.95	12	47.72	48.10	-10	5,487	-0.18%
2020/11/20	1	47.80	0	0.00	47.85	1	5,969	0.02%
2020/11/19	21	47.72	44	47.96	48.00	-23	6,280	-0.37%
2020/11/18	5	46.73	11	46.95	47.15	-6	6,249	-0.10%
2020/11/17	14	47.27	0	0.00	47.05	14	6,220	0.23%
2020/11/16	12	47.68	12	47.84	47.60	0	6,230	0.00%
2020/11/13	0	0.00	3	46.90	47.05	-3	6,161	-0.05%
2020/11/12	2	46.75	3	46.90	46.75	-1	6,162	-0.02%
2020/11/11	25	47.37	4	47.13	46.95	21	6,126	0.34%
2020/11/10	22	46.70	10	46.95	46.85	12	5,999	0.20%
2020/11/09	4	46.88	9	46.95	46.80	-5	5,921	-0.08%
2020/11/06	27	46.86	14	47.35	47.15	13	5,840	0.22%
2020/11/05	2	46.30	11	46.32	46.65	-9	5,665	-0.16%
2020/11/04	10	46.06	6	45.86	45.45	4	5,552	0.07%
2020/11/03	12	45.66	7	45.70	45.70	5	5,484	0.09%
2020/11/02	24	45.14	46	44.49	45.25	-22	5,409	-0.41%
2020/10/30	46	45.34	39	45.00	44.40	7	5,310	0.13%
2020/10/29	2	42.80	3	43.38	43.65	-1	5,029	-0.02%
2020/10/28	8	43.61	0	0.00	43.45	8	5,112	0.16%
2020/10/27	3	44.18	2	44.30	44.30	1	5,143	0.02%
2020/10/26	2	44.95	17	45.01	44.65	-15	5,205	-0.29%
2020/10/23	5	44.39	5	44.87	44.80	0	5,215	0.00%
2020/10/22	7	44.38	8	44.99	44.70	-1	5,215	-0.02%
2020/10/20	5	44.45	1	44.25	44.25	4	5,212	0.08%
2020/10/19	5	44.55	0	0.00	44.50	5	5,241	0.10%
2020/10/16	10	44.64	3	44.15	44.05	7	5,293	0.13%
2020/10/15	17	45.39	18	45.17	45.00	-1	5,344	-0.02%
2020/10/14	0	0.00	9	44.57	44.60	-9	5,391	-0.17%
2020/10/13	2	43.90	6	43.78	44.05	-4	5,530	-0.07%
2020/10/12	1	44.00	52	44.53	44.00	-51	5,589	-0.91%
2020/10/08	0	0.00	7	44.39	44.25	-7	5,594	-0.13%
2020/10/07	0	0.00	13	44.09	43.85	-13	5,633	-0.23%
2020/10/06	1	43.95	15	43.90	43.90	-14	5,709	-0.25%
2020/09/30	1	42.75	0	0.00	42.75	1	5,834	0.02%
2020/09/29	0	0.00	2	42.45	42.65	-2	5,923	-0.03%
2020/09/25	20	42.55	10	41.51	42.00	10	6,222	0.16%
2020/09/24	16	42.57	18	42.48	42.50	-2	6,207	-0.03%
2020/09/23	8	43.19	0	0.00	43.10	8	6,195	0.13%
2020/09/22	31	43.42	36	43.81	43.40	-5	6,191	-0.08%
2020/09/21	49	43.58	55	43.46	43.00	-6	6,186	-0.10%
2020/09/18	25	44.58	0	0.00	44.55	25	6,214	0.40%
2020/09/17	5	44.33	3	44.30	44.60	2	6,310	0.03%
2020/09/16	12	44.97	13	44.78	44.60	-1	6,286	-0.02%
2020/09/15	20	45.03	26	45.07	45.40	-6	6,253	-0.10%
2020/09/14	37	43.91	9	43.89	44.05	28	6,179	0.45%
2020/09/11	5	42.92	2	43.55	42.85	3	6,184	0.05%
2020/09/10	26	43.20	2	43.65	43.65	24	6,151	0.39%
2020/09/09	2	43.63	5	43.40	43.40	-3	6,100	-0.05%
2020/09/08	17	43.33	3	43.32	43.15	14	6,056	0.23%
2020/09/07	20	44.50	4	44.33	43.80	16	5,985	0.27%
2020/09/04	6	43.68	18	43.44	44.00	-12	5,950	-0.20%
2020/09/03	16	42.93	5	43.28	42.50	11	5,931	0.19%
2020/09/02	63	43.45	12	43.71	42.90	51	5,994	0.85%
2020/09/01	8	44.21	4	43.83	43.90	4	5,970	0.07%
2020/08/31	8	45.70	20	45.29	44.70	-12	5,915	-0.20%
2020/08/28	15	46.32	3	46.20	45.85	12	5,923	0.20%
2020/08/27	12	46.35	13	46.63	46.40	-1	5,964	-0.02%
2020/08/26	74	46.23	76	46.69	46.55	-2	5,783	-0.03%
2020/08/25	16	44.50	11	44.82	45.00	5	5,292	0.09%
2020/08/24	2	41.90	1	42.40	42.45	1	4,943	0.02%
2020/08/21	1	39.80	0	0.00	40.00	1	4,879	0.02%
2020/08/20	4	39.50	7	38.47	39.35	-3	4,855	-0.06%
2020/08/19	14	40.71	1	40.70	40.60	13	4,778	0.27%
2020/08/18	1	40.90	0	0.00	40.95	1	4,762	0.02%
2020/08/17	2	41.45	0	0.00	41.45	2	4,754	0.04%
2020/08/14	1	41.20	0	0.00	41.30	1	4,764	0.02%
2020/08/12	0	0.00	1	41.20	41.25	-1	4,800	-0.02%
2020/08/10	4	42.44	1	43.20	42.20	3	4,800	0.06%
2020/08/07	1	42.20	0	0.00	42.25	1	4,820	0.02%
2020/08/06	1	41.85	0	0.00	41.90	1	4,902	0.02%
2020/08/05	0	0.00	2	42.55	42.15	-2	4,965	-0.04%
2020/08/04	1	41.95	1	42.05	42.30	0	4,934	0.00%
2020/08/03	2	42.05	0	0.00	41.50	2	4,939	0.04%
2020/07/30	6	41.00	6	41.35	41.75	0	4,821	0.00%
2020/07/27	2	40.90	1	40.95	40.85	1	4,806	0.02%
2020/07/24	1	42.60	0	0.00	41.70	1	4,789	0.02%
2020/07/23	2	43.18	0	0.00	43.00	2	4,732	0.04%
2020/07/22	1	42.30	2	43.30	43.65	-1	4,701	-0.02%
2020/07/21	1	42.65	1	42.60	42.50	0	4,640	0.00%
2020/07/20	12	42.79	3	43.10	42.95	9	4,574	0.20%
2020/07/17	1	46.60	1	46.70	46.30	0	4,432	0.00%
2020/07/16	1	46.15	0	0.00	46.00	1	4,292	0.02%
2020/07/15	1	46.10	1	46.00	45.95	0	4,248	0.00%
2020/07/14	1	45.90	2	46.03	45.60	-1	4,313	-0.02%
2020/07/13	14	46.52	1	45.90	45.90	13	4,271	0.30%
2020/07/10	2	46.58	0	0.00	46.55	2	4,210	0.05%
2020/07/09	1	48.20	3	48.33	47.85	-2	4,137	-0.05%
2020/07/08	5	47.29	1	47.35	47.35	4	4,053	0.10%
2020/07/07	6	48.68	5	47.79	47.70	1	3,978	0.03%
2020/07/06	2	48.78	2	49.43	48.75	0	3,839	0.00%
2020/07/03	0	0.00	1	49.10	48.60	-1	3,754	-0.03%
2020/07/02	3	48.40	0	0.00	48.55	3	3,762	0.08%
2020/07/01	2	48.15	2	48.48	48.50	0	3,760	0.00%
2020/06/30	4	47.10	9	47.65	47.90	-5	3,753	-0.13%
2020/06/29	1	46.10	0	0.00	46.15	1	3,738	0.03%
2020/06/24	3	48.18	12	48.92	47.75	-9	3,646	-0.25%
2020/06/22	3	49.13	1	49.05	49.20	2	3,532	0.06%
2020/06/19	5	50.01	6	50.97	49.95	-1	3,536	-0.03%
2020/06/18	6	50.23	1	50.20	50.90	5	3,480	0.14%
2020/06/17	2	48.98	0	0.00	48.80	2	3,430	0.06%
2020/06/16	3	48.93	0	0.00	49.00	3	3,443	0.09%
2020/06/12	3	49.32	4	48.83	49.10	-1	3,496	-0.03%
2020/06/11	5	50.60	54	51.16	49.20	-49	3,480	-1.41%
2020/06/10	21	52.09	11	51.93	52.10	10	3,405	0.29%
2020/06/09	55	51.17	9	51.10	51.30	46	3,344	1.38%
2020/06/08	3	49.25	1	49.30	49.50	2	3,269	0.06%
2020/06/05	0	0.00	11	49.54	49.55	-11	3,237	-0.34%
2020/06/04	7	49.74	6	49.60	49.40	1	3,243	0.03%
2020/06/03	3	49.40	2	50.00	50.00	1	3,227	0.03%
2020/06/02	1	48.30	3	48.40	48.40	-2	3,117	-0.06%
2020/06/01	0	0.00	2	47.30	47.50	-2	3,088	-0.06%
2020/05/29	2	46.50	0	0.00	46.35	2	3,079	0.06%
2020/05/28	2	47.65	0	0.00	47.35	2	3,094	0.06%
2020/05/27	0	0.00	1	46.90	46.90	-1	3,085	-0.03%
2020/05/22	1	46.50	0	0.00	46.30	1	3,197	0.03%
2020/05/21	0	0.00	1	47.25	46.80	-1	3,196	-0.03%
2020/05/20	1	46.90	0	0.00	46.90	1	3,181	0.03%
2020/05/19	8	46.56	5	46.50	46.50	3	3,183	0.09%
2020/05/18	2	47.63	3	48.13	47.00	-1	3,246	-0.03%
2020/05/15	3	47.95	12	47.86	47.95	-9	3,274	-0.27%
2020/05/14	3	49.82	1	47.80	47.80	2	3,272	0.06%
2020/05/13	8	49.88	3	49.75	50.40	5	3,215	0.16%
2020/05/12	7	48.91	3	48.57	49.65	4	3,169	0.13%
2020/05/08	0	0.00	1	47.95	47.65	-1	3,110	-0.03%
2020/05/07	1	47.65	12	47.61	47.75	-11	3,094	-0.36%
2020/05/06	6	46.61	0	0.00	46.35	6	3,107	0.19%
2020/05/04	4	45.45	0	0.00	45.50	4	3,161	0.13%
2020/04/30	11	47.15	1	48.00	47.10	10	3,151	0.32%
2020/04/29	0	0.00	13	47.84	47.80	-13	3,149	-0.41%
2020/04/28	0	0.00	1	47.85	47.80	-1	3,161	-0.03%
2020/04/27	2	47.45	5	47.22	47.40	-3	3,240	-0.09%
2020/04/24	3	46.70	4	46.68	46.60	-1	3,258	-0.03%
2020/04/23	4	47.85	0	0.00	46.85	4	3,272	0.12%
2020/04/22	0	0.00	1	44.75	47.10	-1	3,271	-0.03%
2020/04/21	13	46.53	0	0.00	46.10	13	3,275	0.40%
2020/04/20	0	0.00	20	47.85	48.20	-20	3,253	-0.61%
2020/04/17	22	48.35	20	47.80	47.75	2	3,221	0.06%
2020/04/16	0	0.00	2	45.85	46.05	-2	3,149	-0.06%
2020/04/15	1	44.90	2	44.73	44.45	-1	3,145	-0.03%
2020/04/14	0	0.00	1	43.85	44.00	-1	3,159	-0.03%
2020/04/13	0	0.00	2	42.90	43.15	-2	3,170	-0.06%
2020/04/10	1	44.15	0	0.00	43.80	1	3,188	0.03%
2020/04/09	2	43.85	6	44.25	44.25	-4	3,222	-0.12%
2020/04/08	1	43.40	5	43.60	43.45	-4	3,221	-0.12%
2020/04/07	1	41.55	1	42.10	42.40	0	3,174	0.00%
2020/04/06	10	40.40	1	40.10	40.40	9	3,131	0.29%
2020/04/01	0	0.00	9	39.66	40.00	-9	3,106	-0.29%
2020/03/31	0	0.00	1	39.00	38.60	-1	3,078	-0.03%
2020/03/30	1	37.40	1	38.40	38.60	0	3,049	0.00%
2020/03/27	1	38.85	0	0.00	38.70	1	3,043	0.03%
2020/03/26	5	39.07	0	0.00	38.65	5	3,014	0.17%
2020/03/25	4	38.40	1	39.00	39.40	3	3,008	0.10%
2020/03/24	4	37.30	10	37.20	36.50	-6	2,964	-0.20%
2020/03/23	1	34.20	1	35.90	35.10	0	2,947	0.00%
2020/03/19	12	36.53	3	36.70	34.00	9	2,929	0.31%
2020/03/17	10	39.70	11	39.98	39.30	-1	2,899	-0.03%
2020/03/16	0	0.00	5	41.80	40.00	-5	2,936	-0.17%
2020/03/13	1	41.00	0	0.00	41.00	1	2,914	0.03%
2020/03/12	23	43.18	0	0.00	42.95	23	2,885	0.80%
2020/03/11	1	46.60	5	47.42	46.70	-4	2,843	-0.14%
2020/03/10	21	44.52	2	44.90	46.10	19	2,833	0.67%
2020/03/09	16	46.68	20	45.30	45.30	-4	2,855	-0.14%
2020/03/06	1	48.40	0	0.00	48.30	1	2,814	0.04%
2020/03/04	5	48.20	3	48.40	48.35	2	2,891	0.07%
2020/03/03	3	49.30	0	0.00	49.00	3	2,901	0.10%
2020/03/02	8	48.66	6	49.13	48.50	2	2,884	0.07%
2020/02/27	1	49.40	0	0.00	48.95	1	2,867	0.03%
2020/02/26	1	50.00	5	50.60	50.10	-4	2,879	-0.14%
2020/02/25	9	50.43	7	50.53	51.00	2	2,863	0.07%
2020/02/24	2	51.90	2	52.00	51.80	0	2,903	0.00%
2020/02/20	0	0.00	4	53.70	53.20	-4	2,964	-0.13%
2020/02/19	5	53.80	11	53.99	53.50	-6	2,975	-0.20%
2020/02/18	5	52.76	0	0.00	52.30	5	2,953	0.17%
2020/02/17	6	53.38	1	53.40	53.50	5	3,061	0.16%
2020/02/14	1	53.10	0	0.00	53.20	1	3,177	0.03%
2020/02/11	1	52.30	1	52.10	52.30	0	3,417	0.00%
2020/02/10	0	0.00	2	51.30	51.20	-2	3,575	-0.06%
2020/02/07	1	53.10	0	0.00	52.40	1	3,887	0.03%
2020/02/06	3	51.97	4	52.00	52.80	-1	4,146	-0.02%
2020/02/05	2	51.80	7	52.43	52.10	-5	4,369	-0.11%
2020/02/04	5	51.94	4	52.18	52.10	1	4,586	0.02%
2020/02/03	1	50.00	3	50.25	51.00	-2	4,680	-0.04%
2020/01/31	2	53.25	0	0.00	53.00	2	4,735	0.04%
2020/01/30	7	53.69	1	53.90	53.20	6	5,243	0.11%
2020/01/20	3	59.27	0	0.00	59.10	3	5,266	0.06%
2020/01/17	1	59.50	5	59.82	59.50	-4	5,318	-0.08%
2020/01/16	3	59.80	5	59.74	59.40	-2	5,400	-0.04%
2020/01/15	6	60.05	4	59.90	59.80	2	5,465	0.04%
2020/01/14	3	60.47	14	60.46	60.70	-11	5,703	-0.19%
2020/01/10	8	59.25	7	60.04	59.60	1	5,861	0.02%
2020/01/09	14	60.06	1	60.70	59.70	13	5,932	0.22%
2020/01/08	12	60.03	0	0.00	59.70	12	6,020	0.20%
2020/01/07	2	62.05	17	61.44	61.20	-15	6,092	-0.25%
2020/01/06	1	62.80	1	62.90	62.10	0	6,167	0.00%
2020/01/03	9	64.07	4	64.28	63.70	5	6,200	0.08%
2020/01/02	3	63.83	21	63.80	64.10	-18	6,331	-0.28%
2019/12/31	2	63.10	0	0.00	63.40	2	6,429	0.03%
2019/12/30	1	63.10	1	63.40	63.30	0	6,658	0.00%
2019/12/26	12	63.18	0	0.00	63.10	12	7,063	0.17%
2019/12/25	1	62.50	0	0.00	62.60	1	7,195	0.01%
2019/12/19	0	0.00	1	62.50	62.50	-1	7,607	-0.01%
2019/12/18	0	0.00	7	63.07	62.40	-7	7,631	-0.09%
2019/12/17	1	62.80	1	62.60	62.80	0	7,667	0.00%
2019/12/16	0	0.00	3	62.20	62.90	-3	7,693	-0.04%
2019/12/13	1	62.30	1	62.10	61.90	0	7,714	0.00%
2019/12/12	1	62.90	0	0.00	62.90	1	7,743	0.01%
2019/12/11	2	63.40	11	63.21	63.30	-9	7,751	-0.12%
2019/12/09	1	63.40	3	63.60	63.40	-2	8,005	-0.02%
2019/12/05	1	63.40	2	63.50	63.30	-1	8,208	-0.01%
2019/12/04	1	63.10	3	62.40	62.70	-2	8,454	-0.02%
2019/12/03	14	61.94	6	61.77	61.70	8	8,485	0.09%
2019/12/02	30	61.31	5	61.60	61.20	25	8,479	0.29%
2019/11/29	10	63.22	27	62.67	62.50	-17	8,447	-0.20%
2019/11/28	2	64.30	0	0.00	63.80	2	8,477	0.02%
2019/11/26	1	63.80	4	63.90	64.10	-3	8,509	-0.04%
2019/11/25	4	63.33	46	63.22	63.70	-42	8,510	-0.49%
2019/11/22	7	64.37	0	0.00	63.90	7	8,547	0.08%
2019/11/21	1	64.20	4	64.03	64.30	-3	8,765	-0.03%
2019/11/20	6	65.10	3	65.50	65.30	3	8,814	0.03%
2019/11/19	2	67.15	4	66.80	66.00	-2	9,166	-0.02%
2019/11/18	1	66.80	13	66.65	66.70	-12	9,281	-0.13%
2019/11/15	8	67.29	1	66.90	66.40	7	9,341	0.07%
2019/11/14	21	67.72	8	67.40	67.10	13	9,384	0.14%
2019/11/13	6	66.87	12	66.82	66.90	-6	9,347	-0.06%
2019/11/12	0	0.00	9	65.47	65.90	-9	9,479	-0.09%
2019/11/11	17	64.86	5	64.86	64.00	12	9,646	0.12%
2019/11/08	2	67.00	4	66.98	66.90	-2	9,641	-0.02%
2019/11/07	7	66.40	5	66.76	66.30	2	9,805	0.02%
2019/11/06	15	67.00	10	67.52	66.60	5	9,818	0.05%
2019/11/05	9	66.54	8	66.95	66.50	1	9,702	0.01%
2019/11/04	53	65.19	12	65.59	65.60	41	9,686	0.42%
2019/11/01	10	63.93	6	64.25	63.90	4	9,845	0.04%
2019/10/31	6	64.70	2	64.70	65.00	4	10,188	0.04%
2019/10/30	4	64.08	4	63.95	63.90	0	10,575	0.00%
2019/10/29	81	66.74	90	66.05	64.60	-9	10,517	-0.09%
2019/10/28	9	64.47	2	65.10	64.40	7	10,022	0.07%
2019/10/25	2	64.55	4	64.25	64.20	-2	9,933	-0.02%
2019/10/24	0	0.00	3	63.50	64.00	-3	9,892	-0.03%
2019/10/23	2	63.00	24	62.81	62.70	-22	9,849	-0.22%
2019/10/22	19	64.85	9	64.82	63.10	10	9,833	0.10%
2019/10/21	5	63.82	0	0.00	64.30	5	9,599	0.05%
2019/10/18	10	63.10	4	63.63	63.40	6	9,584	0.06%
2019/10/17	4	63.55	7	63.23	63.30	-3	9,579	-0.03%
2019/10/16	0	0.00	1	63.20	63.30	-1	9,571	-0.01%
2019/10/15	1	62.60	5	63.24	62.30	-4	9,508	-0.04%
2019/10/14	13	62.43	2	62.70	62.30	11	9,441	0.12%
2019/10/09	7	62.54	0.1	62.20	62.20	7	9,397	0.07%
2019/10/08	18	63.88	3	64.00	62.60	15	9,464	0.16%
2019/10/07	5	63.10	3	63.30	63.70	2	9,548	0.02%
2019/10/04	13	63.04	12	63.35	62.50	1	9,463	0.01%
2019/10/03	8	62.96	22	63.02	63.60	-14	9,263	-0.15%
2019/10/02	5	62.20	5	62.20	62.50	0	9,151	0.00%
2019/10/01	6.1	60.81	4	62.03	61.00	2.1	8,990	0.02%
2019/09/27	6	59.42	2	59.40	59.10	4	8,875	0.05%
2019/09/26	1	60.60	1	60.90	60.50	0	8,827	0.00%
2019/09/24	6	62.37	4	62.53	61.50	2	9,042	0.02%
2019/09/20	2	61.10	3	60.87	61.20	-1	8,840	-0.01%
2019/09/19	0	0.00	8	60.50	60.30	-8	8,815	-0.09%
2019/09/18	2	61.05	0	0.00	61.10	2	8,834	0.02%
2019/09/17	1	61.30	5	61.96	61.00	-4	8,793	-0.05%
2019/09/16	1	62.00	0	0.00	61.30	1	8,788	0.01%
2019/09/12	34	62.63	24	62.35	62.40	10	8,809	0.11%
2019/09/11	7	62.29	1	63.00	61.80	6	8,800	0.07%
2019/09/10	7	61.27	4	61.25	61.80	3	8,753	0.03%
2019/09/09	6	60.63	2	61.10	60.30	4	8,612	0.05%
2019/09/06	6	61.40	8	61.33	59.80	-2	8,539	-0.02%
2019/09/05	3	60.13	9	59.91	59.70	-6	8,305	-0.07%
2019/09/04	1	59.10	0	0.00	59.20	1	8,278	0.01%
2019/09/03	8	58.63	2.3	58.84	58.80	5.8	8,340	0.07%
2019/09/02	0.3	59.60	0	0.00	59.10	0.3	8,384	0.00%
2019/08/30	0	0.00	22	58.84	59.10	-22	8,349	-0.26%
2019/08/29	2	58.10	3	58.43	58.00	-1	8,373	-0.01%
2019/08/28	3	57.83	5	57.90	57.80	-2	8,474	-0.02%
2019/08/27	0	0.00	13	58.40	57.50	-13	8,496	-0.15%
2019/08/26	28	58.38	6	57.32	56.70	22	8,490	0.26%
2019/08/23	16	61.03	7	61.26	61.20	9	8,348	0.11%
2019/08/22	37	63.42	28	63.61	62.20	9	8,279	0.11%
2019/08/21	6	61.80	6	62.12	61.80	0	7,926	0.00%
2019/08/20	0	0.00	7	61.14	60.20	-7	7,874	-0.09%
2019/08/19	10	60.72	16	60.89	60.70	-6	7,874	-0.08%
2019/08/16	22	59.42	25.1	59.43	59.30	-3.1	7,800	-0.04%
2019/08/15	24	60.13	15	58.90	59.00	9	7,687	0.12%
2019/08/14	5	61.92	8	61.79	62.20	-3	7,419	-0.04%
2019/08/13	8	59.84	7	59.74	59.70	1	7,159	0.01%
2019/08/12	7	60.76	10	60.61	60.00	-3	7,064	-0.04%
2019/08/08	3	59.07	0	0.00	58.70	3	6,838	0.04%
2019/08/07	32	59.49	31	58.68	58.40	1	6,678	0.01%
2019/08/06	23	58.76	11	59.29	60.40	12	6,522	0.18%
2019/08/05	47.1	59.58	43	60.14	58.60	4.1	6,359	0.06%
2019/08/02	67	59.17	59	59.42	59.90	8	6,038	0.13%
2019/08/01	7	56.61	203	56.52	58.80	-196	5,477	-3.58%	大賣/鉅額交易
2019/07/31	1	53.70	0	0.00	53.50	1	5,012	0.02%
2019/07/30	0	0.00	5	52.80	51.90	-5	4,981	-0.10%
2019/07/29	1	53.70	0	0.00	53.40	1	5,016	0.02%
2019/07/25	0	0.00	9	53.70	53.80	-9	5,065	-0.18%
2019/07/24	3	51.87	1	52.60	52.90	2	5,037	0.04%
2019/07/23	2	51.70	0	0.00	51.70	2	5,134	0.04%
2019/07/22	1	52.20	0	0.00	51.80	1	5,137	0.02%
2019/07/19	5	53.50	0	0.00	53.50	5	5,151	0.10%
2019/07/18	3	54.50	0	0.00	53.00	3	5,120	0.06%
2019/07/17	9	55.11	0	0.00	55.10	9	5,077	0.18%
2019/07/16	6	55.93	0	0.00	55.80	6	5,016	0.12%
2019/07/15	4	56.18	4	56.20	55.70	0	4,967	0.00%
2019/07/12	56	55.84	4	56.15	56.20	52	4,950	1.05%
2019/07/11	89	56.94	42	57.16	56.80	47	4,848	0.97%
2019/07/10	50	55.50	0	0.00	55.50	50	4,634	1.08%
2019/07/09	1	54.80	180	55.68	54.60	-179	4,693	-3.81%	大賣/鉅額交易
2019/07/08	1	56.00	0	0.00	55.40	1	4,791	0.02%
2019/07/02	0	0.00	1	55.80	55.60	-1	5,148	-0.02%
2019/07/01	13	56.85	5	56.50	56.50	8	5,152	0.16%
2019/06/26	0	0.00	1	54.50	54.10	-1	5,080	-0.02%
2019/06/24	3	55.17	1	55.40	55.70	2	5,088	0.04%
2019/06/21	1	55.50	1	55.20	55.00	0	5,125	0.00%
2019/06/20	7	55.57	12	55.57	55.60	-5	5,133	-0.10%
2019/06/19	18	55.46	17	55.37	56.30	1	5,108	0.02%
2019/06/18	1	52.90	7	52.27	52.50	-6	4,982	-0.12%
2019/06/17	0	0.00	5	51.20	51.60	-5	4,948	-0.10%
2019/06/14	0	0.00	3	51.40	51.00	-3	4,943	-0.06%
2019/06/13	2	51.85	1	51.40	51.40	1	4,970	0.02%
2019/06/12	6	52.07	22	52.65	52.00	-16	4,986	-0.32%
2019/06/11	30	51.08	1	51.70	51.60	29	5,001	0.58%
2019/06/10	1	50.40	31	50.74	51.00	-30	4,974	-0.60%
2019/06/06	32	49.61	2	49.05	48.65	30	5,141	0.58%
2019/06/05	1	49.70	9	50.18	49.50	-8	5,133	-0.16%
2019/06/04	12	49.21	37	49.44	49.00	-25	5,069	-0.49%
2019/06/03	9	48.14	22	48.45	48.35	-13	4,984	-0.26%
2019/05/31	6	47.35	8	48.49	48.25	-2	5,001	-0.04%
2019/05/30	50	48.95	2	48.10	48.20	48	5,046	0.95%
2019/05/27	0	0.00	200	47.34	47.05	-200	5,015	-3.99%	大賣/鉅額交易
2019/05/24	40	47.91	5	50.14	48.60	35	4,961	0.71%
2019/05/20	8	52.00	0	0.00	52.30	8	5,167	0.15%
2019/05/17	2	53.80	1	52.80	51.80	1	5,326	0.02%
2019/05/16	1	54.70	1	54.50	54.30	0	5,374	0.00%
2019/05/15	20	55.50	0	0.00	55.40	20	5,567	0.36%
2019/05/14	29	55.70	1	55.50	55.30	28	5,622	0.50%
2019/05/13	1	56.00	117	54.86	55.30	-116	5,616	-2.07%	大賣/鉅額交易
2019/05/10	6	59.33	0	0.00	58.00	6	5,551	0.11%
2019/05/08	11	60.96	0	0.00	60.60	11	5,445	0.20%
2019/05/06	1	60.00	0	0.00	60.60	1	5,394	0.02%
2019/05/02	2	62.70	2	62.35	62.60	0	5,275	0.00%
2019/04/29	72	63.29	0	0.00	61.40	72	5,210	1.38%
2019/04/26	12	68.96	22	68.57	68.20	-10	5,073	-0.20%
2019/04/25	3	69.60	6	68.70	69.60	-3	5,137	-0.06%
2019/04/24	1	68.40	5	68.46	68.10	-4	5,129	-0.08%
2019/04/23	1	65.00	0	0.00	66.00	1	5,089	0.02%
2019/04/19	10	67.60	0	0.00	67.30	10	5,100	0.20%
2019/04/18	4	68.80	1	68.40	67.60	3	5,206	0.06%
2019/04/17	0	0.00	1	68.50	68.50	-1	5,282	-0.02%
2019/04/16	0	0.00	3	69.37	68.40	-3	5,284	-0.06%
2019/04/15	25	68.04	2	67.70	67.30	23	5,255	0.44%
2019/04/12	20	69.85	0	0.00	69.90	20	5,180	0.39%
2019/04/11	10	67.40	58	68.36	67.00	-48	5,076	-0.95%
2019/04/09	49	65.09	0	0.00	64.80	49	4,748	1.03%
2019/04/08	12	63.48	26	64.07	64.20	-14	4,694	-0.30%
2019/04/03	15	62.63	4	62.68	61.90	11	4,510	0.24%
2019/04/02	0	0.00	2	61.50	61.90	-2	4,403	-0.05%
2019/04/01	1	61.10	1	60.30	60.00	0	4,335	0.00%
2019/03/29	1	60.10	2	61.10	60.70	-1	4,286	-0.02%
2019/03/27	10	59.50	0	0.00	59.50	10	4,149	0.24%
2019/03/26	1	58.90	3	59.40	60.00	-2	4,155	-0.05%
2019/03/25	11	58.41	1	58.70	57.90	10	4,125	0.24%
2019/03/22	4	60.23	1	59.90	60.10	3	4,051	0.07%
2019/03/21	0	0.00	1	60.90	61.00	-1	4,009	-0.02%
2019/03/20	30	61.13	2	61.50	60.90	28	3,961	0.71%
2019/03/19	2	62.00	0	0.00	61.50	2	3,908	0.05%
2019/03/18	1	61.90	1	61.40	61.50	0	3,882	0.00%
2019/03/15	1	62.40	0	0.00	62.40	1	3,841	0.03%
2019/03/14	16	62.29	4	62.60	62.20	12	3,792	0.32%
2019/03/13	3	62.37	16	62.34	62.50	-13	3,775	-0.34%
2019/03/12	2	62.15	53	62.36	62.00	-51	3,727	-1.37%
2019/03/08	10	58.60	0	0.00	58.00	10	3,562	0.28%
2019/03/06	11	60.05	2	59.75	59.80	9	3,746	0.24%
2019/03/05	2	60.75	1	61.90	60.10	1	3,727	0.03%
2019/03/04	3	59.07	3	59.50	59.40	0	3,641	0.00%
2019/02/27	1	59.20	1	58.30	58.20	0	3,573	0.00%
2019/02/26	30	57.73	0	0.00	57.70	30	3,559	0.84%
2019/02/25	60	58.22	0	0.00	58.50	60	3,532	1.70%
2019/02/19	6	59.72	5	59.84	59.70	1	3,543	0.03%
2019/02/18	2	58.75	11	58.34	58.20	-9	3,484	-0.26%
2019/02/15	6	55.28	0	0.00	56.70	6	3,413	0.18%
2019/02/14	0	0.00	60	56.33	55.00	-60	3,443	-1.74%
2019/02/13	0	0.00	7	52.14	53.50	-7	3,282	-0.21%
2019/02/12	60	51.77	2	51.40	51.60	58	3,297	1.76%
2019/02/11	2	51.80	0	0.00	50.90	2	3,287	0.06%
2019/01/30	2	50.75	1	50.70	50.40	1	3,265	0.03%
2019/01/24	1	49.00	3	48.87	49.70	-2	3,320	-0.06%
2019/01/23	1	48.30	1	48.95	49.00	0	3,338	0.00%
2019/01/21	0	0.00	5	48.90	49.65	-5	3,335	-0.15%
2019/01/16	3	51.07	4	51.05	50.90	-1	3,300	-0.03%
2019/01/14	2	49.95	2	49.38	49.65	0	3,218	0.00%
2019/01/11	2	49.75	2	50.03	49.65	0	3,210	0.00%
2019/01/10	8	49.58	5	49.65	49.85	3	3,201	0.09%
2019/01/09	7	47.43	3	47.52	48.45	4	3,096	0.13%
2019/01/08	1	44.85	5	45.05	45.30	-4	2,971	-0.13%
2019/01/04	0	0.00	1	43.70	43.55	-1	2,957	-0.03%
2019/01/03	2	45.55	1	45.85	44.60	1	2,948	0.03%
2019/01/02	0	0.00	1	44.10	44.35	-1	2,926	-0.03%
2018/12/26	1	43.90	1	43.80	42.80	0	2,941	0.00%
2018/12/22	1	43.25	0	0.00	43.00	1	3,022	0.03%
2018/12/20	0	0.00	1	42.30	42.60	-1	3,016	-0.03%
2018/12/19	2	44.90	1	44.50	44.50	1	3,000	0.03%
2018/12/06	0	44.50	0	44.50	44.40	0	3,087	0.00%
2018/12/03	3	46.85	0	0.00	48.60	3	3,083	0.10%
2018/11/30	1	44.38	2.1	46.34	46.00	-1	3,069	-0.03%
2018/11/29	1	44.55	6	44.98	44.45	-5	2,983	-0.17%
2018/11/27	0	0.00	1	40.80	41.20	-1	2,829	-0.04%
2018/11/26	0	0.00	46	40.91	40.95	-46	2,806	-1.64%
2018/11/22	0	0.00	5	41.15	41.30	-5	2,808	-0.18%
2018/11/20	0	0.00	1	41.80	42.60	-1	2,804	-0.04%
2018/11/19	48.1	42.91	1.1	42.02	42.30	47	2,752	1.71%
2018/11/16	2	40.30	2	41.50	41.10	0	2,609	0.00%
2018/11/14	5	40.91	1	41.20	40.80	4	2,490	0.16%
2018/11/13	1.1	38.77	2.1	40.17	40.05	-1	2,384	-0.04%
2018/11/12	50	37.43	52	37.70	37.50	-2	2,262	-0.09%
2018/11/09	0.1	37.00	0	0.00	36.50	0.1	2,214	0.00%
2018/11/08	5	39.25	6	39.60	39.50	-1	2,134	-0.05%
2018/11/07	5	39.25	5	38.50	38.50	0	2,098	0.00%
2018/11/05	6	41.04	5	39.90	39.90	1	2,094	0.05%
2018/11/02	1	41.10	3	40.98	41.00	-2	2,096	-0.10%
2018/11/01	5	41.75	5	41.50	41.30	0	2,095	0.00%
2018/10/25	7	41.00	1	40.90	40.90	6	2,219	0.27%
2018/10/23	5	43.75	0	0.00	43.80	5	2,244	0.22%
2018/10/17	0	0.00	1	44.95	44.00	-1	2,263	-0.04%
2018/10/16	1	44.55	1	44.05	43.80	0	2,327	0.00%
2018/10/09	1	49.80	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	2	49.20	49.20	-2	2,459	-0.08%
2018/10/05	1	47.70	0	0.00	47.75	1	2,491	0.04%
2018/10/04	0	0.00	1	50.40	50.20	-1	2,473	-0.04%
2018/10/03	2	51.35	1	50.40	50.40	1	2,488	0.04%
2018/10/02	1	51.80	7	51.31	51.40	-6	2,458	-0.24%
2018/09/25	1	49.30	1	48.80	48.25	0	2,441	0.00%
2018/09/20	0	0.00	1	48.95	49.00	-1	2,524	-0.04%
2018/09/19	2	50.05	2	50.20	50.20	0	2,482	0.00%
2018/09/17	1	48.20	0	0.00	48.45	1	2,441	0.04%
2018/09/12	1	48.10	0	0.00	48.00	1	2,438	0.04%
2018/09/11	13	47.83	10	47.30	47.30	3	2,439	0.12%
2018/09/07	5	51.28	0	0.00	51.30	5	2,415	0.21%
2018/09/06	2	55.10	2	53.80	53.80	0	2,382	0.00%
2018/09/04	1	54.40	0	0.00	55.30	1	2,330	0.04%
2018/09/03	4	56.05	1	56.10	55.20	3	2,309	0.13%
2018/08/31	6	56.67	0	0.00	57.00	6	2,314	0.26%
2018/08/29	1	59.40	0	0.00	58.90	1	2,395	0.04%
2018/08/28	0	0.00	3	59.00	59.00	-3	2,385	-0.13%
2018/08/21	1	56.00	0	0.00	55.80	1	2,325	0.04%
2018/08/20	3	56.30	1	56.20	56.00	2	2,335	0.09%
2018/08/15	1	59.30	1	58.40	58.10	0	2,373	0.00%
2018/08/13	10	57.86	10	56.80	56.80	0	2,417	0.00%
2018/08/09	1	59.50	0	0.00	59.60	1	2,390	0.04%
2018/08/08	2	60.00	2	60.20	60.40	0	2,374	0.00%
2018/08/07	62	60.71	62	60.15	60.00	0	2,353	0.00%
2018/08/06	0	0.00	1	58.90	58.80	-1	2,257	-0.04%
2018/08/03	0	0.00	3	56.80	57.10	-3	2,265	-0.13%
2018/08/02	0	0.00	1	56.70	56.50	-1	2,267	-0.04%
2018/08/01	1	56.40	5	56.70	57.70	-4	2,247	-0.18%
2018/07/31	4	57.40	2	57.65	57.50	2	2,207	0.09%
2018/07/30	4	57.23	2	56.70	56.50	2	2,214	0.09%
2018/07/27	1	56.10	0	0.00	56.40	1	2,182	0.05%
2018/07/23	0	0.00	2	56.80	55.20	-2	2,183	-0.09%
2018/07/20	0	0.00	3	54.23	55.80	-3	2,136	-0.14%
2018/07/19	6	53.77	3	53.63	53.40	3	2,080	0.14%
2018/07/18	6	53.27	0	0.00	52.60	6	2,038	0.29%
2018/07/13	2	53.95	0	0.00	54.20	2	2,049	0.10%
2018/07/12	1	52.60	3	52.50	52.50	-2	2,022	-0.10%
2018/07/11	3	53.07	0	0.00	53.00	3	2,051	0.15%
2018/07/10	0	0.00	11	54.43	54.30	-11	2,046	-0.54%
2018/07/05	1	56.00	0	0.00	54.90	1	2,063	0.05%
2018/07/03	1	60.70	0	0.00	59.80	1	2,073	0.05%
2018/07/02	10	60.40	1	60.00	60.00	9	2,065	0.44%
2018/06/29	14	61.51	2	63.10	61.80	12	2,057	0.58%
2018/06/26	1	58.60	0	0.00	58.20	1	1,966	0.05%
2018/06/25	5	57.70	1	58.20	58.10	4	1,969	0.20%
2018/06/13	6	61.28	5	61.80	61.80	1	2,054	0.05%
2018/06/07	7	62.97	1	63.30	63.10	6	2,104	0.29%
2018/06/06	1	62.00	2	59.90	62.60	-1	2,076	-0.05%
2018/06/04	0	0.00	5	58.84	58.80	-5	2,014	-0.25%
2018/06/01	2	57.60	0	0.00	57.60	2	2,017	0.10%
2018/05/30	0	0.00	3	58.00	57.20	-3	2,110	-0.14%
2018/05/29	2	58.55	0	0.00	58.20	2	2,148	0.09%
2018/05/28	3	57.97	2	59.20	58.50	1	2,205	0.05%
2018/05/24	5	56.80	1	56.60	57.50	4	2,353	0.17%
2018/05/23	2	56.40	1	56.50	56.50	1	2,358	0.04%
2018/05/16	1	56.90	0	0.00	56.40	1	2,453	0.04%
2018/05/15	2	56.85	10	57.00	56.90	-8	2,500	-0.32%
2018/05/14	0	0.00	2	57.10	57.20	-2	2,529	-0.08%
2018/05/10	2	59.85	0	0.00	60.80	2	2,517	0.08%
2018/05/04	1	57.10	1	57.40	56.70	0	2,594	0.00%
2018/04/25	10	57.70	6	57.97	57.80	4	2,946	0.14%
2018/04/24	0	0.00	3	57.50	57.80	-3	3,008	-0.10%
2018/04/23	1	61.40	0	0.00	60.80	1	3,067	0.03%
2018/04/20	1	62.80	0	0.00	61.20	1	3,170	0.03%
2018/04/17	0	0.00	1	61.70	62.00	-1	3,406	-0.03%
2018/04/16	1	62.00	0	0.00	61.20	1	3,605	0.03%
2018/04/10	2	61.80	2	61.30	61.30	0	3,984	0.00%
2018/04/03	1	63.50	0	0.00	63.20	1	4,131	0.02%
2018/03/29	1	64.40	1	64.10	64.40	0	4,165	0.00%
2018/03/26	1	64.80	4	64.00	63.00	-3	4,159	-0.07%
2018/03/23	3	63.27	3	62.47	64.50	0	4,164	0.00%
2018/03/22	1	64.00	0	0.00	63.30	1	4,141	0.02%
2018/03/21	1	66.40	0	0.00	65.80	1	4,126	0.02%
2018/03/20	2	66.20	0	0.00	66.00	2	4,143	0.05%
2018/03/19	0	0.00	1	69.80	69.00	-1	4,120	-0.02%
2018/03/16	2	70.35	0	0.00	71.40	2	4,144	0.05%
2018/03/15	10	69.20	3	69.17	68.80	7	4,142	0.17%
2018/03/14	1	68.90	1	69.30	69.00	0	4,215	0.00%
2018/03/12	3	68.93	0	0.00	68.30	3	4,264	0.07%
2018/03/09	1	70.00	0	0.00	69.60	1	4,326	0.02%
2018/03/06	1	70.70	0	0.00	70.50	1	4,424	0.02%
2018/03/05	1	71.50	2	71.40	70.60	-1	4,465	-0.02%
2018/03/02	5	72.90	5	72.30	72.60	0	4,465	0.00%
2018/03/01	1	73.40	3	73.30	74.00	-2	4,472	-0.04%
2018/02/27	0	0.00	1	76.10	75.00	-1	4,433	-0.02%
2018/02/26	4	76.83	2	76.25	77.00	2	4,453	0.04%
2018/02/22	3	74.27	0	0.00	74.00	3	4,790	0.06%
2018/02/21	1	74.00	0	0.00	72.80	1	4,746	0.02%
2018/02/09	2	73.80	0	0.00	74.60	2	4,675	0.04%
2018/02/08	2	78.20	2	77.10	76.70	0	4,627	0.00%
2018/02/06	7	74.71	2	74.75	74.30	5	4,559	0.11%
2018/02/02	1	79.90	0	0.00	79.90	1	4,517	0.02%
2018/02/01	1	82.10	2	81.75	81.90	-1	4,504	-0.02%
2018/01/31	2	82.15	0	0.00	82.60	2	4,510	0.04%
2018/01/30	2	83.10	1	83.20	82.70	1	4,526	0.02%
2018/01/29	0	0.00	1	80.60	80.80	-1	4,492	-0.02%
2018/01/26	4	82.30	0	0.00	82.00	4	4,449	0.09%
2018/01/25	0	0.00	1	82.10	82.00	-1	4,443	-0.02%
2018/01/24	2	81.95	2	81.60	82.40	0	4,483	0.00%
2018/01/23	5	81.08	31	81.55	81.40	-26	4,510	-0.58%
2018/01/18	11	77.03	2	77.20	75.80	9	4,455	0.20%
2018/01/16	1	81.00	0	0.00	80.30	1	4,293	0.02%
2018/01/11	1	74.70	0	0.00	74.40	1	4,021	0.02%
2018/01/10	29	75.21	0	0.00	74.00	29	3,986	0.73%
2018/01/09	1	80.40	0	0.00	79.30	1	3,779	0.03%
2018/01/08	2	85.40	0	0.00	84.00	2	3,662	0.05%
2018/01/04	0	0.00	1	87.50	88.00	-1	3,514	-0.03%
2018/01/03	1	85.80	1	89.00	87.30	0	3,549	0.00%
2018/01/02	1	81.60	1	82.50	82.60	0	3,514	0.00%