致伸 (4915)-富邦-台南券商分點個股進出

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
93.9
漲跌
▼2.5
漲幅
-2.59%
成交量
7,151張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:14:30

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-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	2	96.70	0	0.00	96.40	2	6,265	0.03%
2024/05/21	5.1	93.70	0	0.00	93.70	5.1	6,315	0.08%
2024/05/20	0	0.00	13	94.65	93.50	-13	6,270	-0.21%
2024/05/16	0	0.00	1	93.70	95.20	-1	6,186	-0.02%
2024/05/15	0	0.00	1	93.80	93.60	-1	6,167	-0.02%
2024/05/13	0	0.00	10	94.35	95.30	-10	6,199	-0.16%
2024/05/09	0	0.00	1	96.70	96.00	-1	6,135	-0.02%
2024/05/08	1	96.60	5.1	98.65	99.20	-4.1	6,069	-0.07%
2024/05/07	0	95.40	0	0.00	96.20	0	5,972	0.00%
2024/05/03	11	97.36	10	96.40	96.40	1	5,857	0.02%
2024/05/02	8.1	95.93	1	94.80	94.60	7.1	5,742	0.12%
2024/04/30	412	97.87	418	97.49	97.00	-6	5,565	-0.11%	大買/大賣/
2024/04/29	0	88.36	0	0.00	89.10	0	5,238	0.00%
2024/04/23	0.1	87.63	3.1	87.21	88.00	-3	5,167	-0.06%
2024/04/22	0.1	86.20	3	86.00	85.80	-2.9	5,116	-0.06%
2024/04/19	0	0.00	9	84.20	85.40	-9	5,068	-0.18%
2024/04/18	1	86.70	3	85.67	87.00	-2	4,989	-0.04%
2024/04/16	0	0.00	2.3	84.62	84.70	-2.3	4,932	-0.05%
2024/04/15	1	85.80	4	85.40	85.30	-3	4,895	-0.06%
2024/04/12	2	86.10	1	85.00	85.00	1	4,934	0.02%
2024/04/11	3	84.77	1	85.70	86.80	2	4,916	0.04%
2024/04/10	2	83.90	1	84.80	84.70	1	4,936	0.02%
2024/04/09	0	0.00	7	82.99	83.30	-7	4,947	-0.14%
2024/04/08	1	82.20	1	82.40	82.50	0	4,973	0.00%
2024/04/03	2	81.80	1	81.60	83.00	1	5,001	0.02%
2024/04/02	1	82.70	13	82.52	82.70	-12	4,986	-0.24%
2024/04/01	2	84.10	1	83.80	82.70	1	5,017	0.02%
2024/03/29	9	83.74	11	84.27	83.70	-2	4,986	-0.04%
2024/03/28	21	86.21	10	86.85	85.80	11	4,785	0.23%
2024/03/27	6	84.97	28	85.22	85.20	-22	4,614	-0.48%
2024/03/26	7	81.40	4	82.00	82.10	3	4,584	0.07%
2024/03/25	14	82.67	1	82.80	82.80	13	4,669	0.28%
2024/03/22	7	84.33	4	84.67	84.50	3	4,739	0.06%
2024/03/21	2	85.50	17	85.39	86.70	-15	4,831	-0.31%
2024/03/20	24.2	88.70	18	88.32	85.50	6.2	4,867	0.13%
2024/03/19	2	83.75	12.1	84.00	85.00	-10.1	4,775	-0.21%
2024/03/18	0	0.00	4	79.98	80.20	-4	4,679	-0.09%
2024/03/15	1	78.50	1	78.70	78.70	0	4,653	0.00%
2024/03/14	0	0.00	0	79.10	79.50	0	4,607	0.00%
2024/03/13	6	79.08	8	79.06	78.70	-2	4,524	-0.04%
2024/03/12	0	0.00	1	77.00	77.50	-1	4,410	-0.02%
2024/03/11	0	0.00	2.1	74.74	74.60	-2.1	4,378	-0.05%
2024/03/08	7	73.63	6.2	73.82	73.30	0.9	4,365	0.02%
2024/03/07	1	75.50	11	76.27	75.80	-10	4,238	-0.24%
2024/03/06	12	76.45	10.1	76.90	76.90	2	4,203	0.05%
2024/03/05	5	76.12	2.1	76.37	76.80	3	4,210	0.07%
2024/03/04	2	73.90	9.3	74.83	75.70	-7.3	4,155	-0.18%
2024/03/01	2	73.50	0.1	73.60	73.10	2	4,067	0.05%
2024/02/29	0	0.00	19	72.19	72.80	-19	4,014	-0.47%
2024/02/27	2.1	71.42	0	0.00	72.00	2.1	3,969	0.05%
2024/02/26	1	71.90	7	72.04	72.00	-6	3,924	-0.15%
2024/02/23	4	72.40	10.6	72.19	72.40	-6.6	3,887	-0.17%
2024/02/22	19	71.68	8.1	71.46	71.20	10.9	3,832	0.28%
2024/02/21	1	69.20	0	0.00	68.90	1	3,686	0.03%
2024/02/20	1	69.20	0.1	69.00	68.90	1	3,651	0.03%
2024/02/19	8	68.78	2.2	68.85	69.10	5.9	3,650	0.16%
2024/02/16	4.1	68.72	2	68.55	68.30	2.1	3,645	0.06%
2024/02/15	4	67.98	18.3	67.91	68.50	-14.3	3,661	-0.39%
2024/02/02	0	0.00	2	66.40	66.50	-2	3,606	-0.06%
2024/01/30	0	0.00	1	66.30	65.80	-1	3,775	-0.03%
2024/01/29	1.1	65.85	2	66.40	66.70	-0.9	3,831	-0.02%
2024/01/26	0	0.00	1	65.40	65.80	-1	3,864	-0.03%
2024/01/24	1	64.80	0	0.00	65.10	1	4,247	0.02%
2024/01/22	4	64.90	1	64.90	64.80	3	4,254	0.07%
2024/01/19	6	65.02	0	0.00	65.20	6	4,249	0.14%
2024/01/18	0	0.00	2	64.65	64.80	-2	4,279	-0.05%
2024/01/17	0	0.00	1	65.50	65.30	-1	4,274	-0.02%
2024/01/15	0	0.00	1	65.70	65.80	-1	4,353	-0.02%
2024/01/11	2	65.05	0	0.00	65.00	2	4,394	0.05%
2024/01/10	0	0.00	3	65.60	65.60	-3	4,427	-0.07%
2024/01/09	1.1	65.46	0	0.00	64.90	1.1	4,406	0.02%
2024/01/08	6	64.95	9	64.66	65.50	-3	4,407	-0.07%
2024/01/05	4	66.30	1	66.70	66.40	3	4,324	0.07%
2024/01/04	1	66.60	0	0.00	67.20	1	4,322	0.02%
2024/01/03	0	0.00	1	67.90	67.20	-1	4,297	-0.02%
2024/01/02	1	68.00	0	0.00	67.50	1	4,282	0.02%
2023/12/29	6	67.05	8	66.95	67.70	-2	4,260	-0.05%
2023/12/28	0	0.00	1	66.90	67.10	-1	4,221	-0.02%
2023/12/27	3	65.73	1	66.40	66.40	2	4,208	0.05%
2023/12/26	1	65.60	0	0.00	66.10	1	4,168	0.02%
2023/12/25	0	0.00	3	65.67	66.00	-3	4,151	-0.07%
2023/12/22	7	65.56	1	66.10	65.70	6	4,124	0.15%
2023/12/21	2	66.35	0	0.00	66.20	2	4,084	0.05%
2023/12/20	5	66.70	0	0.00	67.10	5	4,009	0.12%
2023/12/19	13	66.07	10	66.19	65.90	3	3,879	0.08%
2023/12/18	2.1	66.64	6	66.57	66.60	-3.9	3,773	-0.10%
2023/12/15	9	67.00	2.1	66.65	66.20	7	3,702	0.19%
2023/12/14	6	65.80	0	0.00	66.80	6	3,588	0.17%
2023/12/13	9	64.94	3	65.53	65.70	6	3,517	0.17%
2023/12/12	3	64.20	0	0.00	64.20	3	3,520	0.09%
2023/12/08	7	63.86	0	0.00	63.80	7	3,727	0.19%
2023/12/07	4	64.10	0	0.00	63.80	4	4,022	0.10%
2023/12/06	0	0.00	3.5	64.11	63.90	-3.5	4,072	-0.09%
2023/12/04	1	64.90	0	0.00	64.80	1	4,222	0.02%
2023/12/01	0.1	65.10	0	0.00	65.20	0.1	4,303	0.00%
2023/11/30	2	64.50	0	0.00	64.50	2	4,396	0.05%
2023/11/29	1	65.60	8	65.60	65.50	-7	4,342	-0.16%
2023/11/28	1	64.90	0	0.00	65.10	1	4,353	0.02%
2023/11/27	0	0.00	12	64.50	64.40	-12	4,359	-0.28%
2023/11/24	1	64.60	7	64.70	64.60	-6	4,391	-0.14%
2023/11/22	1	64.29	0	0.00	64.20	1	4,419	0.02%
2023/11/21	20.5	64.56	0	0.00	64.10	20.5	4,436	0.46%
2023/11/17	0	0.00	3	63.90	63.70	-3	4,417	-0.07%
2023/11/16	0	63.50	0	0.00	63.80	0	4,407	0.00%
2023/11/15	1	63.70	1	63.70	63.70	0	4,398	0.00%
2023/11/14	9	63.73	0	0.00	63.70	9	4,358	0.21%
2023/11/13	0.1	64.40	0	0.00	64.50	0.1	4,336	0.00%
2023/11/10	4	64.40	1	64.50	64.30	3	4,368	0.07%
2023/11/07	0.5	63.50	0	0.00	63.40	0.5	4,293	0.01%
2023/11/06	0	0.00	1	63.80	64.60	-1	4,229	-0.02%
2023/11/03	3.1	63.00	0	0.00	63.30	3.1	4,184	0.07%
2023/11/02	1	63.10	1	62.80	63.10	0	4,161	0.00%
2023/11/01	11.6	63.01	3.6	63.93	62.40	8	4,091	0.19%
2023/10/31	1	69.70	1	69.10	69.00	0	3,844	0.00%
2023/10/30	0	0.00	2	68.80	70.00	-2	3,906	-0.05%
2023/10/27	0.5	69.40	0	0.00	69.00	0.5	3,948	0.01%
2023/10/26	2	69.50	0	0.00	69.00	2	4,012	0.05%
2023/10/25	1	70.60	0	0.00	70.70	1	4,103	0.02%
2023/10/24	2	70.60	3	71.30	70.50	-1	4,120	-0.02%
2023/10/23	2.1	68.89	1	68.20	70.20	1.1	4,025	0.03%
2023/10/20	1	68.70	0	68.90	68.80	1	4,015	0.02%
2023/10/18	1	69.80	0	0.00	70.00	1	4,099	0.02%
2023/10/16	0.1	70.00	1	69.90	69.90	-0.9	4,098	-0.02%
2023/10/13	0	0.00	0	72.20	71.70	0	4,124	0.00%
2023/10/12	1	71.80	1	71.50	71.90	0	4,126	0.00%
2023/10/11	1	71.20	0.1	71.30	71.20	0.9	4,123	0.02%
2023/10/06	17.1	70.50	0	0.00	70.00	17.1	4,156	0.41%
2023/10/05	0	70.80	1.7	70.88	71.00	-1.7	4,178	-0.04%
2023/10/04	0.1	69.41	0	0.00	69.30	0.1	4,164	0.00%
2023/10/03	0	0.00	3	69.50	69.50	-3	4,146	-0.07%
2023/10/02	8	68.70	9	69.13	69.10	-1	4,167	-0.02%
2023/09/28	1	70.00	1	69.50	69.20	0	4,223	0.00%
2023/09/27	1	69.20	4.1	69.25	69.40	-3.1	4,276	-0.07%
2023/09/26	2	70.60	0	71.27	70.20	2	4,428	0.04%
2023/09/22	1	69.50	1	69.30	70.30	0	4,495	0.00%
2023/09/21	0	0.00	4	70.80	70.00	-4	4,626	-0.09%
2023/09/20	3	71.13	13	70.75	70.90	-10	4,615	-0.22%
2023/09/19	22	73.50	37	73.42	73.00	-15	4,529	-0.33%
2023/09/18	22.1	72.63	23	72.55	72.30	-1	4,483	-0.02%
2023/09/15	12	72.03	22.2	72.13	71.90	-10.2	4,428	-0.23%
2023/09/14	3	72.50	1	71.99	71.80	2	4,349	0.05%
2023/09/13	20.2	71.70	10	71.46	71.70	10.2	4,260	0.24%
2023/09/12	49	70.46	86	71.05	70.40	-37	4,110	-0.90%
2023/09/11	2.3	68.00	1.1	68.09	67.90	1.3	3,817	0.03%
2023/09/08	1	68.50	0	0.00	68.30	1	3,782	0.03%
2023/09/07	12	69.37	7	69.16	68.30	5	3,796	0.13%
2023/09/06	2	68.00	4.1	67.47	68.00	-2.1	3,658	-0.06%
2023/09/05	3.8	67.17	3	67.63	67.80	0.8	3,589	0.02%
2023/09/04	0	65.80	0	0.00	65.80	0	3,513	0.00%
2023/09/01	0.1	65.50	0	0.00	65.90	0.1	3,514	0.00%
2023/08/31	1	66.10	1	65.70	66.30	0	3,556	0.00%
2023/08/30	1	66.00	1	65.80	65.90	0	3,579	0.00%
2023/08/29	2	65.40	0	0.00	65.40	2	3,574	0.06%
2023/08/25	0	0.00	1	65.20	65.20	-1	3,587	-0.03%
2023/08/16	1	63.80	2	64.00	64.50	-1	3,929	-0.03%
2023/08/14	2	62.30	0	0.00	61.90	2	3,906	0.05%
2023/08/10	3	63.00	0	0.00	63.30	3	3,934	0.08%
2023/08/08	0	0.00	3	63.60	63.60	-3	3,916	-0.08%
2023/08/04	2	63.30	0	0.00	63.30	2	3,897	0.05%
2023/08/01	0	0.00	1	65.00	65.90	-1	3,874	-0.03%
2023/07/28	0	0.00	3	66.50	66.00	-3	3,870	-0.08%
2023/07/27	4	64.83	0	0.00	64.40	4	3,885	0.10%
2023/07/25	0	0.00	2	64.70	64.70	-2	3,848	-0.05%
2023/07/24	0	0.00	2	63.15	63.60	-2	3,823	-0.05%
2023/07/21	1	64.90	1	65.50	64.40	0	3,803	0.00%
2023/07/20	0	0.00	0.6	63.10	63.40	-0.6	3,723	-0.02%
2023/07/18	3	65.10	2	65.00	64.60	1	3,711	0.03%
2023/07/17	0	0.00	4	63.90	64.10	-4	3,697	-0.11%
2023/07/14	1	63.40	0	0.00	63.60	1	3,723	0.03%
2023/07/13	0	0.00	1	63.30	63.30	-1	3,730	-0.03%
2023/07/12	2	62.00	14	62.41	62.90	-12	3,709	-0.32%
2023/07/11	1	61.20	22	61.24	62.00	-21	3,679	-0.57%
2023/07/10	1	60.70	0	0.00	60.50	1	3,681	0.03%
2023/07/07	1	60.90	1	61.00	60.60	0	3,693	0.00%
2023/07/06	6	61.60	1	61.70	61.70	5	3,673	0.14%
2023/07/05	0	0.00	3	62.33	63.00	-3	3,596	-0.08%
2023/07/04	1.2	61.25	2	62.40	61.40	-0.8	3,530	-0.02%
2023/07/03	3	66.00	0	0.00	65.90	3	3,373	0.09%
2023/06/30	2	65.80	0	0.00	65.80	2	3,307	0.06%
2023/06/29	3	66.77	5	67.30	65.80	-2	3,259	-0.06%
2023/06/28	0	0.00	1	65.20	65.50	-1	3,103	-0.03%
2023/06/27	74	64.65	75	64.84	64.50	-1	3,082	-0.03%
2023/06/26	1	64.60	1	64.60	64.60	0	3,075	0.00%
2023/06/21	0	0.00	1	65.50	65.90	-1	3,081	-0.03%
2023/06/20	2	64.50	2	64.90	65.00	0	3,106	0.00%
2023/06/19	0	0.00	0	65.40	65.40	0	3,115	0.00%
2023/06/16	0	0.00	0	66.20	65.70	0	3,124	0.00%
2023/06/15	2.2	65.75	0	0.00	66.00	2.2	3,130	0.07%
2023/06/14	0	0.00	1	65.80	65.70	-1	3,189	-0.03%
2023/06/13	3	65.93	0	0.00	66.30	3	3,252	0.09%
2023/06/09	0	0.00	2	65.40	65.40	-2	3,219	-0.06%
2023/06/08	1	64.80	5	64.88	64.90	-4	3,243	-0.12%
2023/06/06	0	64.70	3	64.30	64.60	-3	3,312	-0.09%
2023/06/05	6	65.63	17	65.35	65.40	-11	3,279	-0.34%
2023/06/02	0	0.00	1	64.80	64.50	-1	3,338	-0.03%
2023/06/01	7	64.50	6	64.80	64.70	1	3,416	0.03%
2023/05/31	0	64.00	5	64.46	64.60	-5	3,537	-0.14%
2023/05/30	3	64.03	2	64.20	64.00	1	3,695	0.03%
2023/05/29	3	63.83	5	64.18	64.40	-2	3,896	-0.05%
2023/05/26	14	64.17	14	64.37	64.10	0	3,999	0.00%
2023/05/25	3	64.13	13	64.02	64.60	-10	3,927	-0.26%
2023/05/24	8	62.40	6	62.68	62.70	2	3,816	0.05%
2023/05/23	3	62.87	1	63.20	63.40	2	3,802	0.05%
2023/05/19	1	62.60	0	0.00	62.70	1	3,766	0.03%
2023/05/18	4	62.33	1	62.70	62.50	3	3,817	0.08%
2023/05/17	6	62.68	5.1	62.90	62.60	0.9	3,832	0.02%
2023/05/16	1	62.20	3	62.33	62.50	-2	3,798	-0.05%
2023/05/11	0	0.00	2	61.30	60.80	-2	3,938	-0.05%
2023/05/10	7	62.10	1	62.00	62.20	6	3,932	0.15%
2023/05/09	12	61.47	0	0.00	61.70	12	3,953	0.30%
2023/05/08	0	0.00	6	61.60	61.60	-6	3,971	-0.15%
2023/05/05	5	63.06	22	62.85	62.50	-17	4,006	-0.42%
2023/05/04	3	62.30	1	62.40	62.20	2	3,977	0.05%
2023/05/03	2	62.45	19	62.72	62.50	-17	4,012	-0.42%
2023/05/02	0	0.00	5	60.60	60.60	-5	3,946	-0.13%
2023/04/27	0	0.00	0.1	59.90	59.70	-0.1	3,982	0.00%
2023/04/26	1	58.70	20	58.35	58.80	-19	3,982	-0.48%
2023/04/25	0.1	59.50	1	58.90	58.90	-1	3,991	-0.02%
2023/04/24	2	59.90	4	59.93	59.90	-2	3,977	-0.05%
2023/04/21	6	60.47	0	0.00	59.80	6	3,965	0.15%
2023/04/20	15	60.92	0	0.00	60.50	15	3,968	0.38%
2023/04/19	13	61.95	1.2	62.11	61.40	11.8	3,951	0.30%
2023/04/18	2.2	61.62	11	61.45	61.40	-8.8	3,944	-0.22%
2023/04/17	11	61.28	6	61.58	61.60	5	3,932	0.13%
2023/04/14	5	60.90	5	61.04	60.80	0	3,885	0.00%
2023/04/07	8	60.97	0	0.00	60.40	8	3,821	0.21%
2023/04/06	3	60.23	0	0.00	61.00	3	3,809	0.08%
2023/03/30	0	0.00	0.1	61.00	61.10	-0.1	3,831	0.00%
2023/03/28	1	60.40	0	0.00	60.30	1	3,947	0.03%
2023/03/27	1	61.40	1	61.90	61.30	0	3,941	0.00%
2023/03/24	4	61.43	2.5	61.46	61.20	1.5	3,943	0.04%
2023/03/23	0.1	61.60	0	0.00	61.50	0.1	3,967	0.00%
2023/03/21	1	60.50	0	0.00	60.80	1	4,037	0.02%
2023/03/16	5.1	59.88	0	59.30	59.30	5.1	4,099	0.12%
2023/03/14	1	61.60	0	0.00	61.00	1	4,117	0.02%
2023/03/13	0.1	61.60	0	0.00	61.80	0.1	4,171	0.00%
2023/03/10	0	0.00	7	62.03	61.60	-7	4,244	-0.17%
2023/03/09	6	63.13	0.2	63.10	62.30	5.9	4,331	0.14%
2023/03/08	6	62.52	2	62.25	62.80	4	4,351	0.09%
2023/03/07	36	62.89	4.4	62.92	62.30	31.6	4,460	0.71%
2023/03/06	14	62.33	5	62.62	62.40	9	4,434	0.20%
2023/03/03	4.6	62.25	4	62.90	62.00	0.6	4,488	0.01%
2023/03/02	4	61.22	7	61.09	62.70	-3	4,582	-0.07%
2023/03/01	8	58.30	6.1	60.91	61.00	1.9	4,677	0.04%
2023/02/24	11.2	59.85	12	59.67	59.70	-0.9	4,599	-0.02%
2023/02/22	1	58.00	7	58.41	58.10	-6	4,701	-0.13%
2023/02/21	10	59.15	0	0.00	59.00	10	4,795	0.21%
2023/02/20	2	59.10	15	59.15	59.20	-13	4,865	-0.27%
2023/02/17	1	58.90	2	59.00	58.80	-1	5,006	-0.02%
2023/02/16	3	58.70	0	0.00	58.50	3	5,127	0.06%
2023/02/15	14	58.82	7	58.80	59.00	7	5,358	0.13%
2023/02/14	1	58.80	0	0.00	58.60	1	5,444	0.02%
2023/02/13	1.3	58.20	1	58.40	58.50	0.3	5,537	0.01%
2023/02/10	3.1	58.85	3	59.30	58.10	0.1	5,676	0.00%
2023/02/09	2	59.00	1	58.70	59.30	1	5,673	0.02%
2023/02/08	4	58.73	2	58.80	58.50	2	5,727	0.03%
2023/02/07	3	57.80	1.1	58.57	58.60	1.9	5,831	0.03%
2023/02/06	2	58.80	3	58.80	58.70	-1	5,979	-0.02%
2023/02/03	6	59.35	3	59.47	59.70	3	6,177	0.05%
2023/02/02	2	58.80	2	59.00	59.10	0	6,313	0.00%
2023/02/01	0	0.00	6	58.50	58.50	-6	6,371	-0.09%
2023/01/31	4	57.90	0	0.00	57.50	4	6,330	0.06%
2023/01/30	3	57.10	0	0.00	57.00	3	6,281	0.05%
2023/01/16	0	0.00	3	56.43	56.40	-3	6,323	-0.05%
2023/01/05	1	56.50	0	0.00	56.60	1	6,443	0.02%
2023/01/04	0	0.00	2	56.20	56.10	-2	6,455	-0.03%
2022/12/22	3	55.93	0	0.00	55.60	3	6,896	0.04%
2022/12/16	0	0.00	6	57.32	57.40	-6	6,907	-0.09%
2022/12/15	5	57.96	3	58.00	58.30	2	6,888	0.03%
2022/12/14	0	0.00	1	57.80	57.80	-1	6,832	-0.01%
2022/12/13	0	0.00	2	58.15	57.40	-2	6,803	-0.03%
2022/12/12	0	0.00	47	57.08	57.60	-47	6,701	-0.70%
2022/12/09	0	0.00	65	57.87	57.80	-65	6,669	-0.97%
2022/12/08	4	57.65	2	57.35	57.70	2	6,649	0.03%
2022/12/07	111.1	57.57	8	57.33	57.20	103.1	6,615	1.56%	大買/鉅額交易
2022/12/06	0	57.60	5	57.50	57.20	-5	6,594	-0.08%
2022/12/05	3	57.93	2	58.00	57.80	1	6,615	0.02%
2022/12/02	6	58.45	20	58.30	58.30	-14	6,686	-0.21%
2022/12/01	1	58.20	1	58.10	58.00	0	6,595	0.00%
2022/11/30	1	57.10	2	57.35	57.70	-1	6,517	-0.02%
2022/11/29	2	56.60	9	56.77	56.70	-7	6,446	-0.11%
2022/11/28	3	58.07	1	57.40	57.40	2	6,312	0.03%
2022/11/25	4	57.98	6.1	58.02	57.80	-2.1	6,251	-0.03%
2022/11/24	18	57.88	11	57.80	58.20	7	6,154	0.11%
2022/11/23	11	58.31	13.3	58.23	58.20	-2.3	5,985	-0.04%
2022/11/22	6	56.48	0	0.00	56.70	6	5,716	0.10%
2022/11/21	1	56.30	0	56.40	56.20	1	5,601	0.02%
2022/11/18	11.3	56.17	0	56.00	55.50	11.3	5,542	0.20%
2022/11/17	0	0.00	10	56.70	56.90	-10	5,371	-0.19%
2022/11/16	4	55.43	4	55.45	55.70	0	5,318	0.00%
2022/11/15	17	55.59	1	55.80	55.80	16	5,260	0.30%
2022/11/14	5	55.50	9.2	55.34	55.60	-4.2	5,186	-0.08%
2022/11/11	1	53.81	5	54.58	54.50	-4	5,120	-0.08%
2022/11/10	11.1	53.28	7.1	53.20	53.00	4	4,940	0.08%
2022/11/09	18	54.09	0	0.00	54.10	18	4,854	0.37%
2022/11/08	3	54.70	9	54.80	53.90	-6	4,775	-0.13%
2022/11/07	1.2	54.80	3	54.93	55.10	-1.8	4,676	-0.04%
2022/11/04	11	54.20	0	0.00	54.00	11	4,657	0.24%
2022/11/03	0	0.00	8	54.89	54.90	-8	4,634	-0.17%
2022/11/02	5	54.72	2	54.25	54.50	3	4,583	0.07%
2022/11/01	8.1	53.28	1	53.10	53.20	7.1	4,436	0.16%
2022/10/31	17	54.34	2	54.90	54.10	15	4,267	0.35%
2022/10/28	1	56.00	2	55.24	54.60	-1	4,116	-0.02%
2022/10/26	1	54.70	0	0.00	54.40	1	4,173	0.02%
2022/10/25	2.4	55.43	0	0.00	54.70	2.4	4,335	0.06%
2022/10/24	3	57.90	2	57.70	57.50	1	4,658	0.02%
2022/10/20	2.4	57.02	6	56.97	57.20	-3.6	5,012	-0.07%
2022/10/19	11	59.64	2	59.60	59.00	9	5,105	0.18%
2022/10/18	1	60.40	1	60.10	60.10	0	5,323	0.00%
2022/10/17	0.3	60.96	1	61.10	61.30	-0.7	5,553	-0.01%
2022/10/13	0	0.00	2	60.15	59.90	-2	5,887	-0.03%
2022/10/11	0	61.80	1	62.30	61.80	-1	6,278	-0.02%
2022/10/07	2	62.90	0	0.00	63.60	2	6,313	0.03%
2022/10/04	9	59.97	5	60.32	59.90	4	6,223	0.06%
2022/10/03	0	0.00	4	61.50	60.90	-4	6,164	-0.06%
2022/09/30	2	64.15	1	62.90	63.80	1	6,145	0.02%
2022/09/29	0	0.00	6	66.03	65.60	-6	6,167	-0.10%
2022/09/28	5	64.50	5	64.70	64.20	0	6,213	0.00%
2022/09/27	0	0.00	1	64.80	65.20	-1	6,202	-0.02%
2022/09/26	1	62.40	0	0.00	61.90	1	6,185	0.02%
2022/09/21	0	0.00	1	66.50	66.40	-1	6,605	-0.02%
2022/09/15	1	66.70	0	0.00	66.70	1	6,969	0.01%
2022/09/14	2	68.10	0	0.00	68.30	2	7,077	0.03%
2022/09/13	6	69.03	1	69.20	69.10	5	7,170	0.07%
2022/09/12	1	68.70	1	69.50	69.70	0	7,223	0.00%
2022/09/08	0	0.00	2.2	69.18	68.80	-2.2	7,282	-0.03%
2022/09/06	0	0.00	3	65.93	66.50	-3	7,278	-0.04%
2022/09/05	2	66.40	2	67.15	66.60	0	7,353	0.00%
2022/09/02	0	0.00	1	67.20	66.60	-1	7,388	-0.01%
2022/08/31	1	66.80	3	67.50	67.10	-2	7,540	-0.03%
2022/08/30	1	66.80	1	67.30	66.60	0	7,579	0.00%
2022/08/29	4	65.50	0	0.00	65.80	4	7,629	0.05%
2022/08/26	3	66.93	0	0.00	66.70	3	7,661	0.04%
2022/08/25	0	0.00	1	67.40	66.80	-1	7,774	-0.01%
2022/08/23	2	66.85	0	0.00	66.70	2	7,850	0.03%
2022/08/22	1	68.90	0	0.00	68.90	1	7,861	0.01%
2022/08/18	0	0.00	15	68.50	69.40	-15	8,013	-0.19%
2022/08/17	0	0.00	1	67.50	67.20	-1	8,182	-0.01%
2022/08/16	2	68.65	1	69.70	68.60	1	8,279	0.01%
2022/08/15	0	0.00	10	69.14	69.10	-10	8,491	-0.12%
2022/08/12	1	69.00	8	69.03	69.00	-7	8,705	-0.08%
2022/08/11	1	70.30	1	70.20	70.20	0	8,748	0.00%
2022/08/05	2	69.45	2	69.60	69.70	0	8,563	0.00%
2022/08/04	1	68.90	1.1	69.39	69.00	-0.1	8,518	0.00%
2022/08/03	1	69.60	2	68.60	68.60	-1	8,453	-0.01%
2022/08/02	1	69.90	1	69.71	70.10	0	8,399	0.00%
2022/08/01	4	71.35	4	71.35	71.00	0	8,329	0.00%
2022/07/29	13.1	69.68	12	69.65	69.80	1.1	8,187	0.01%
2022/07/28	8	67.85	8	68.33	68.50	0	7,925	0.00%
2022/07/27	6	67.23	8.5	66.49	67.40	-2.5	7,758	-0.03%
2022/07/26	17.4	65.22	11	64.40	64.90	6.4	7,867	0.08%
2022/07/25	16	67.97	22	66.91	67.30	-6	7,869	-0.08%
2022/07/22	2.1	66.93	26.5	66.50	66.90	-24.4	7,719	-0.32%
2022/07/21	7.2	64.75	0.2	64.73	65.30	7	7,550	0.09%
2022/07/20	4.3	64.28	9.1	65.55	64.20	-4.8	7,507	-0.06%
2022/07/19	32.3	64.85	33	64.94	65.40	-0.8	7,307	-0.01%
2022/07/18	0	0.00	0.1	62.17	62.50	-0.1	7,032	0.00%
2022/07/15	16	61.25	0.1	62.00	61.30	15.9	7,157	0.22%
2022/07/14	24	59.66	1	60.00	60.50	23	7,210	0.32%
2022/07/08	1	60.70	14	61.63	61.30	-13	7,550	-0.17%
2022/07/07	4	58.35	31	59.96	60.40	-27	7,559	-0.36%
2022/07/06	0	0.00	10	59.10	58.50	-10	7,551	-0.13%
2022/07/04	2.2	59.53	0	0.00	59.50	2.2	7,515	0.03%
2022/07/01	30	60.13	44.2	61.12	60.30	-14.2	7,626	-0.19%
2022/06/30	0	0.00	2	62.60	61.80	-2	7,740	-0.03%
2022/06/29	7	61.93	14	62.44	62.90	-7	7,647	-0.09%
2022/06/28	10	61.40	2	61.10	61.40	8	7,381	0.11%
2022/06/27	2	59.00	5	58.74	59.00	-3	7,233	-0.04%
2022/06/24	2	57.15	1	57.20	57.10	1	7,179	0.01%
2022/06/23	5	55.70	1	55.70	56.60	4	7,130	0.06%
2022/06/22	39	58.78	1	58.30	58.80	38	6,997	0.54%
2022/06/21	0	0.00	1	63.00	62.40	-1	6,851	-0.01%
2022/06/20	1	60.60	0	0.00	60.20	1	6,741	0.01%
2022/06/17	3	61.80	4	62.65	62.90	-1	6,645	-0.02%
2022/06/16	3	64.00	6	63.25	62.40	-3	6,508	-0.05%
2022/06/15	11	63.81	5	63.90	63.90	6	6,403	0.09%
2022/06/14	2	63.45	55	62.78	63.20	-53	6,341	-0.84%
2022/06/13	8	62.70	24	63.00	64.00	-16	6,202	-0.26%
2022/06/10	0	0.00	11	63.08	64.00	-11	6,153	-0.18%
2022/06/09	13	63.63	0	0.00	63.10	13	6,073	0.21%
2022/06/08	9	62.32	4	62.85	63.10	5	5,989	0.08%
2022/06/07	3	62.23	3	62.10	62.20	0	5,902	0.00%
2022/06/06	0	60.20	0	0.00	60.40	0	5,809	0.00%
2022/06/02	35	62.14	8	62.63	61.30	27	5,794	0.47%
2022/06/01	0	0.00	1	61.90	62.00	-1	5,680	-0.02%
2022/05/31	9	61.41	1	61.40	61.80	8	5,638	0.14%
2022/05/30	10	61.29	4	61.25	61.00	6	5,626	0.11%
2022/05/27	4	61.28	14	61.16	61.10	-10	5,544	-0.18%
2022/05/26	7	61.73	39	61.35	61.00	-32	5,480	-0.58%
2022/05/25	19	60.94	24	61.17	60.60	-5	5,322	-0.09%
2022/05/24	3	60.77	5	60.54	60.80	-2	5,147	-0.04%
2022/05/23	7	59.60	42	59.49	60.00	-35	4,944	-0.71%
2022/05/20	7	58.79	10	59.10	59.30	-3	4,734	-0.06%
2022/05/19	7	56.87	10	57.35	57.90	-3	4,500	-0.07%
2022/05/16	1	56.00	31	55.99	54.70	-30	4,462	-0.67%
2022/05/13	0	0.00	5	55.80	55.80	-5	4,427	-0.11%
2022/05/12	1	55.70	1	55.80	55.10	0	4,434	0.00%
2022/05/11	1	55.90	0	0.00	55.80	1	4,429	0.02%
2022/05/10	2	55.50	14	56.16	56.70	-12	4,417	-0.27%
2022/05/09	1	56.80	30	55.51	55.40	-29	4,452	-0.65%
2022/05/06	3	57.60	1	57.50	57.50	2	4,419	0.05%
2022/05/05	1	58.90	12	58.83	58.70	-11	4,418	-0.25%
2022/05/04	5	57.48	1	58.10	57.60	4	4,313	0.09%
2022/05/03	20	58.14	26.3	57.85	58.10	-6.3	4,264	-0.15%
2022/04/29	49	56.39	67	56.34	55.90	-18	4,076	-0.44%
2022/04/28	40	58.10	1	58.10	58.10	39	3,956	0.99%
2022/04/27	5	55.64	4	55.93	56.10	1	3,904	0.03%
2022/04/26	13	57.46	7.1	57.44	57.90	5.9	3,839	0.15%
2022/04/25	3	56.67	4.1	56.60	56.50	-1.1	3,770	-0.03%
2022/04/22	17	57.94	1.1	57.46	57.90	15.9	3,714	0.43%
2022/04/21	2	57.70	13.1	57.62	58.00	-11.1	3,677	-0.30%
2022/04/20	0	0.00	5.4	56.29	56.40	-5.4	3,549	-0.15%
2022/04/19	1	55.20	1	55.10	55.30	0	3,499	0.00%
2022/04/15	4	55.25	5	55.66	55.60	-1	3,474	-0.03%
2022/04/14	49	55.84	26	55.43	55.30	23	3,450	0.67%
2022/04/13	0	0.00	3	54.30	54.20	-3	3,216	-0.09%
2022/04/12	1	53.10	1	53.00	53.40	0	3,224	0.00%
2022/04/11	1	52.20	4	52.78	51.90	-3	3,348	-0.09%
2022/04/08	6	53.53	1	53.30	53.90	5	3,345	0.15%
2022/04/07	34	54.13	14	54.04	53.60	20	3,348	0.60%
2022/04/06	5	54.30	4	54.78	55.30	1	3,239	0.03%
2022/04/01	1	52.70	0	0.00	52.90	1	3,160	0.03%
2022/03/28	12	51.67	0	0.00	51.70	12	4,668	0.26%
2022/03/25	1	52.30	0	0.00	52.10	1	4,722	0.02%
2022/03/24	0	0.00	1	52.30	52.30	-1	4,756	-0.02%
2022/03/21	1	51.90	0	0.00	51.90	1	4,845	0.02%
2022/03/18	1	51.90	0	0.00	52.00	1	4,896	0.02%
2022/03/16	0	0.00	2	51.35	51.20	-2	4,927	-0.04%
2022/03/15	0	0.00	1	51.00	51.10	-1	4,973	-0.02%
2022/03/14	1	51.70	1	51.30	51.70	0	5,045	0.00%
2022/03/09	1	51.00	0	0.00	51.20	1	5,169	0.02%
2022/03/03	0	0.00	6	51.90	52.10	-6	5,638	-0.11%
2022/03/02	5	52.40	0	0.00	52.40	5	5,640	0.09%
2022/03/01	7	52.76	0	0.00	52.90	7	5,672	0.12%
2022/02/25	1	52.00	6	52.10	52.30	-5	5,733	-0.09%
2022/02/24	0	0.00	5	51.92	51.90	-5	5,792	-0.09%
2022/02/23	0	0.00	1.1	53.59	53.50	-1.1	5,809	-0.02%
2022/02/22	1	55.10	2	53.60	53.60	-1	5,971	-0.02%
2022/02/21	0.1	54.40	1	54.30	54.40	-0.9	6,396	-0.01%
2022/02/18	1.1	54.79	0	0.00	54.70	1.1	6,706	0.02%
2022/02/17	0	0.00	1	54.31	54.50	-1	6,837	-0.02%
2022/02/16	2.1	54.15	1	54.50	53.90	1.1	6,954	0.02%
2022/02/15	7	53.01	1	52.70	52.50	6	6,932	0.09%
2022/02/11	3	53.70	19	53.51	53.40	-16	6,958	-0.23%
2022/02/10	2	53.80	1	54.00	54.10	1	6,989	0.01%
2022/02/09	1	53.70	0	0.00	53.90	1	7,000	0.01%
2022/02/08	1	55.00	2	55.05	55.00	-1	6,971	-0.01%
2022/02/07	1	54.80	6	54.60	54.90	-5	6,971	-0.07%
2022/01/26	0	0.00	3	53.20	53.20	-3	6,962	-0.04%
2022/01/25	0	0.00	3	53.10	52.90	-3	6,996	-0.04%
2022/01/24	8	53.68	1	54.30	54.50	7	7,022	0.10%
2022/01/20	4	54.90	1	55.20	55.20	3	7,121	0.04%
2022/01/18	0	0.00	3	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	5.2	54.56	5	54.20	54.30	0.2	7,032	0.00%
2022/01/13	9	56.01	3.5	56.14	55.80	5.5	6,992	0.08%
2022/01/12	10	54.88	3.1	54.75	55.30	6.9	6,898	0.10%
2022/01/11	4.2	54.45	6	54.70	54.20	-1.8	6,829	-0.03%
2022/01/10	3	55.93	6	56.00	55.60	-3	6,776	-0.04%
2022/01/07	6	55.83	10	55.61	55.00	-4	6,737	-0.06%
2022/01/06	0	0.00	3	56.77	56.50	-3	6,650	-0.05%
2022/01/05	24	57.43	1	57.70	57.30	23	6,606	0.35%
2022/01/04	10	57.89	12.1	57.77	57.70	-2.1	6,496	-0.03%
2022/01/03	3	56.07	1	56.00	56.00	2	6,300	0.03%
2021/12/30	1	56.80	3	56.70	56.70	-2	6,236	-0.03%
2021/12/29	4	56.90	3	56.80	57.00	1	6,182	0.02%
2021/12/28	6	57.80	3	57.90	57.20	3	6,122	0.05%
2021/12/27	16	57.60	12	57.82	57.70	4	5,954	0.07%
2021/12/24	30	57.26	14	57.01	56.90	16	5,831	0.27%
2021/12/23	53	59.12	34	59.70	58.40	19	5,626	0.34%
2021/12/22	30	57.36	26.2	57.33	58.00	3.8	4,911	0.08%
2021/12/21	3	54.93	0	0.00	54.80	3	4,452	0.07%
2021/12/20	0	0.00	2	54.40	54.70	-2	4,387	-0.05%
2021/12/17	18	54.24	2	54.40	54.20	16	4,356	0.37%
2021/12/16	1	53.20	0	0.00	53.70	1	4,286	0.02%
2021/12/15	2	53.20	0.5	53.00	52.70	1.5	4,263	0.04%
2021/12/14	2	52.10	1	51.90	51.90	1	4,246	0.02%
2021/12/13	2	53.60	4	53.80	53.40	-2	4,192	-0.05%
2021/12/09	1	53.80	1	54.50	53.60	0	4,164	0.00%
2021/12/08	8	54.69	17	54.85	54.80	-9	4,123	-0.22%
2021/12/07	5	54.08	4	54.30	54.40	1	4,049	0.02%
2021/12/06	1	53.20	0	0.00	53.50	1	3,944	0.03%
2021/12/03	3	53.70	7	54.06	53.70	-4	3,928	-0.10%
2021/12/02	10.3	54.08	0	0.00	53.60	10.3	3,890	0.26%
2021/12/01	22	54.70	10	54.87	55.10	12	3,798	0.32%
2021/11/30	6	53.63	0	0.00	52.80	6	3,467	0.17%
2021/11/29	2	51.45	1	51.40	52.10	1	3,378	0.03%
2021/11/26	1	52.20	1	52.70	52.00	0	3,320	0.00%
2021/11/25	6	53.90	0	0.00	53.60	6	3,262	0.18%
2021/11/23	3	54.47	8	54.01	53.70	-5	3,138	-0.16%
2021/11/22	5	55.24	0	0.00	55.10	5	3,042	0.16%
2021/11/19	3	56.23	2	55.70	55.50	1	2,957	0.03%
2021/11/18	19	57.66	14	57.46	57.30	5	2,801	0.18%
2021/11/17	9	55.31	8.5	55.58	56.10	0.5	2,335	0.02%
2021/11/16	6	52.98	3	53.73	53.60	3	2,031	0.15%
2021/11/15	8	51.43	7	52.73	53.50	1	1,902	0.05%
2021/11/12	1	50.50	2	50.45	50.30	-1	1,780	-0.06%
2021/11/11	3	50.27	0	0.00	50.10	3	1,772	0.17%
2021/11/10	0.5	50.40	0	0.00	50.50	0.5	1,758	0.03%
2021/11/09	1	49.90	0	0.00	49.70	1	1,743	0.06%
2021/11/08	2	50.15	1	50.30	50.00	1	1,708	0.06%
2021/11/03	2	50.35	0	0.00	50.30	2	1,778	0.11%
2021/11/02	2	51.65	1	50.40	50.40	1	1,821	0.05%
2021/11/01	7	51.31	5	51.70	51.90	2	1,836	0.11%
2021/10/29	0	0.00	3	52.17	51.50	-3	1,822	-0.16%
2021/10/28	2	50.40	0	0.00	50.80	2	1,693	0.12%
2021/10/27	2	50.95	0	0.00	51.00	2	1,764	0.11%
2021/10/22	5	51.10	0	0.00	51.10	5	2,402	0.21%
2021/10/05	0	0.00	0.1	49.80	50.10	-0.1	2,735	0.00%
2021/09/23	0	0.00	1	51.00	50.90	-1	2,856	-0.04%
2021/09/17	1	50.60	0	0.00	51.40	1	2,930	0.03%
2021/09/14	0	0.00	2	50.30	50.50	-2	3,010	-0.07%
2021/09/08	0	0.00	1	50.80	50.60	-1	3,043	-0.03%
2021/09/07	0	51.50	0	0.00	51.10	0	3,036	0.00%
2021/09/03	0	52.30	0	0.00	51.90	0	3,037	0.00%
2021/08/25	0	0.00	3	51.87	51.80	-3	3,061	-0.10%
2021/08/24	0	0.00	1	51.40	51.20	-1	3,068	-0.03%
2021/08/23	1	49.95	1	50.40	50.70	0	3,057	0.00%
2021/08/19	2	49.00	1	49.20	49.00	1	3,068	0.03%
2021/08/18	3	49.27	0	0.00	49.70	3	3,078	0.10%
2021/08/17	1.2	49.43	0	0.00	49.05	1.2	3,072	0.04%
2021/08/16	1	50.00	1	50.30	50.50	0	3,060	0.00%
2021/08/12	0	0.00	1	52.30	51.40	-1	3,055	-0.03%
2021/08/11	0	0.00	1	51.60	52.20	-1	3,064	-0.03%
2021/08/10	6	52.60	1	53.60	52.50	5	3,085	0.16%
2021/08/09	4	54.05	0	0.00	53.40	4	3,103	0.13%
2021/08/06	6	58.87	0.1	59.20	59.20	5.9	3,071	0.19%
2021/08/05	2	59.95	2	59.95	59.90	0	3,050	0.00%
2021/08/04	1	59.60	1	59.60	59.60	0	3,035	0.00%
2021/08/03	2	59.45	1	59.80	59.10	1	3,032	0.03%
2021/08/02	1	60.40	0	0.00	60.50	1	2,965	0.03%
2021/07/30	2.1	62.39	2	62.25	61.50	0.1	2,886	0.00%
2021/07/29	9.1	61.25	8	61.64	60.40	1.1	2,757	0.04%
2021/07/28	1	57.20	1	58.10	60.00	0	2,410	0.00%
2021/07/27	5	59.52	3	59.10	58.40	2	2,344	0.09%
2021/07/26	2	59.55	1	58.98	59.70	1	2,337	0.04%
2021/07/23	0	0.00	3	57.97	58.10	-3	2,338	-0.13%
2021/07/22	3	56.30	1	56.50	56.20	2	2,326	0.09%
2021/07/21	0	0.00	1	55.30	55.30	-1	2,335	-0.04%
2021/07/19	1	57.60	0	0.00	57.30	1	2,354	0.04%
2021/07/15	1	58.30	0	0.00	58.40	1	2,458	0.04%
2021/07/14	5	58.96	3	58.97	59.50	2	2,481	0.08%
2021/07/13	1	57.00	0	0.00	57.40	1	2,406	0.04%
2021/07/09	0	0.00	1	56.80	56.60	-1	2,449	-0.04%
2021/07/08	1	57.52	1	58.00	57.50	0	2,510	0.00%
2021/07/05	1	56.70	1	57.30	57.40	0	2,572	0.00%
2021/07/02	1	57.00	1	57.50	57.00	0	2,582	0.00%
2021/06/29	1	56.00	1	55.80	55.50	0	2,602	0.00%
2021/06/28	0	0.00	2	56.25	56.70	-2	2,602	-0.08%
2021/06/25	1	55.50	1	55.20	55.20	0	2,605	0.00%
2021/06/24	1	55.00	0	0.00	54.70	1	2,604	0.04%
2021/06/23	0	0.00	2	54.25	54.50	-2	2,648	-0.08%
2021/06/17	0	0.00	1	53.00	53.20	-1	2,939	-0.03%
2021/06/16	1	53.30	1	53.30	53.30	0	3,098	0.00%
2021/06/15	0	0.00	1	52.80	52.80	-1	3,198	-0.03%
2021/06/02	1	53.00	0	0.00	52.30	1	3,852	0.03%
2021/05/31	1	52.80	0	0.00	53.10	1	3,894	0.03%
2021/05/28	1	53.00	1	53.00	53.20	0	3,953	0.00%
2021/05/25	1	52.50	0	0.00	52.80	1	4,305	0.02%
2021/05/24	0	0.00	1	51.00	51.40	-1	4,431	-0.02%
2021/05/19	2	50.50	5	51.00	50.20	-3	4,839	-0.06%
2021/05/18	2	49.40	3	51.00	51.50	-1	5,028	-0.02%
2021/05/17	0	0.00	10	49.41	50.50	-10	5,222	-0.19%
2021/05/13	0	0.00	1	52.00	51.30	-1	5,619	-0.02%
2021/05/12	4	50.60	31	50.98	50.50	-27	5,974	-0.45%
2021/05/11	2	53.60	1	52.80	53.40	1	6,523	0.02%
2021/05/07	1	57.70	0	0.00	57.40	1	7,076	0.01%
2021/05/06	2	56.50	0	0.00	56.60	2	7,306	0.03%
2021/05/05	12	57.21	0	0.00	56.60	12	7,444	0.16%
2021/05/04	0	0.00	3	58.50	56.50	-3	7,753	-0.04%
2021/05/03	1	60.80	2	60.30	59.90	-1	7,874	-0.01%
2021/04/29	1	61.20	2	61.40	60.90	-1	7,962	-0.01%
2021/04/28	0	0.00	1	60.00	60.00	-1	8,044	-0.01%
2021/04/27	1	59.40	1	59.60	59.40	0	8,246	0.00%
2021/04/26	1	59.40	0	0.00	59.90	1	8,506	0.01%
2021/04/23	1	59.30	1	59.10	59.50	0	8,950	0.00%
2021/04/22	1	60.50	2	61.20	59.50	-1	9,136	-0.01%
2021/04/21	4	61.58	1.1	61.64	61.60	2.9	9,541	0.03%
2021/04/20	4	62.55	4	62.30	62.80	0	9,662	0.00%
2021/04/19	0	0.00	2	61.55	61.40	-2	9,696	-0.02%
2021/04/16	0	0.00	1	61.30	61.10	-1	9,702	-0.01%
2021/04/15	1	61.40	1	61.50	61.80	0	9,705	0.00%
2021/04/14	1	59.50	4	59.48	60.00	-3	9,741	-0.03%
2021/04/13	3	61.40	1	60.40	60.40	2	9,761	0.02%
2021/04/12	6	62.23	0	0.00	61.50	6	9,769	0.06%
2021/04/09	1	62.10	0	0.00	62.10	1	9,773	0.01%
2021/04/08	0	0.00	1	63.10	63.10	-1	9,761	-0.01%
2021/04/07	0.1	62.80	2	61.80	62.80	-1.9	9,847	-0.02%
2021/04/06	1	61.90	0	0.00	62.00	1	9,888	0.01%
2021/04/01	2.2	62.37	15	62.30	62.30	-12.8	9,866	-0.13%
2021/03/31	1	63.60	0	0.00	63.60	1	9,826	0.01%
2021/03/30	0	0.00	1	63.00	64.00	-1	9,797	-0.01%
2021/03/29	0.2	62.80	0	0.00	62.80	0.2	9,781	0.00%
2021/03/26	16	61.97	3	61.97	62.40	13	9,785	0.13%
2021/03/25	7	61.13	4	61.25	61.10	3	9,767	0.03%
2021/03/24	0	0.00	7	63.30	63.40	-7	9,730	-0.07%
2021/03/23	3	64.30	0	0.00	63.70	3	9,775	0.03%
2021/03/22	8	65.15	2	65.55	64.80	6	9,745	0.06%
2021/03/19	2	64.75	3	65.13	65.80	-1	9,687	-0.01%
2021/03/18	1	64.00	1	64.60	64.80	0	9,600	0.00%
2021/03/17	7	63.56	2	63.30	63.40	5	9,543	0.05%
2021/03/16	0	0.00	2	63.90	64.20	-2	9,585	-0.02%
2021/03/15	1	63.90	0	0.00	64.10	1	9,611	0.01%
2021/03/12	1	65.30	12	64.73	64.70	-11	9,597	-0.11%
2021/03/11	13	65.74	22	64.95	65.70	-9	9,602	-0.09%
2021/03/10	39	63.33	26	63.88	64.20	13	9,550	0.14%
2021/03/09	3	60.77	0	0.00	61.90	3	9,537	0.03%
2021/03/05	0	0.00	3	60.53	60.70	-3	9,768	-0.03%
2021/03/04	7	60.87	1	60.70	60.30	6	9,779	0.06%
2021/03/03	0	0.00	6	59.93	61.00	-6	9,755	-0.06%
2021/03/02	3	61.00	2	61.30	60.50	1	9,771	0.01%
2021/02/26	3	61.73	14.2	61.56	61.00	-11.2	9,731	-0.12%
2021/02/25	0	0.00	3	64.13	64.10	-3	9,661	-0.03%
2021/02/24	18	64.41	3	64.47	65.00	15	9,547	0.16%
2021/02/23	4	63.38	1	62.60	63.10	3	9,452	0.03%
2021/02/22	8	65.54	63	64.97	64.80	-55	9,440	-0.58%
2021/02/19	1.2	65.42	10	65.29	65.40	-8.8	9,336	-0.09%
2021/02/18	8	63.78	7.1	64.14	64.20	0.9	9,277	0.01%
2021/02/17	5.8	63.81	9	63.87	64.90	-3.2	9,156	-0.03%
2021/02/05	9.2	61.68	9	61.70	60.80	0.2	8,941	0.00%
2021/02/04	3	59.67	2	60.30	60.30	1	8,638	0.01%
2021/02/03	25	60.91	29	59.66	58.90	-4	8,623	-0.05%
2021/02/02	31	59.02	57	59.12	59.90	-26	8,293	-0.31%
2021/02/01	62	56.99	38	57.17	57.90	24	7,781	0.31%
2021/01/29	4	56.28	11	56.18	55.70	-7	7,690	-0.09%
2021/01/28	50.1	55.18	7	55.47	56.00	43.1	7,533	0.57%
2021/01/27	2	54.00	10	53.79	54.50	-8	7,387	-0.11%
2021/01/26	26	54.32	9	54.39	53.90	17	7,305	0.23%
2021/01/25	7	54.94	8	54.70	55.80	-1	7,138	-0.01%
2021/01/22	1	54.20	1	54.00	54.30	0	7,269	0.00%
2021/01/21	2	54.45	2	53.85	53.90	0	7,174	0.00%
2021/01/20	5	54.16	4	52.98	53.50	1	7,055	0.01%
2021/01/19	2	53.95	6	54.10	54.50	-4	6,859	-0.06%
2021/01/18	11	54.04	27	53.94	54.20	-16	6,599	-0.24%
2021/01/15	21	52.23	5	51.42	52.40	16	6,168	0.26%
2021/01/14	10	51.05	13	52.08	52.30	-3	6,031	-0.05%
2021/01/13	0	0.00	3	48.97	49.15	-3	5,572	-0.05%
2021/01/12	1	47.60	3	47.70	47.80	-2	5,425	-0.04%
2021/01/07	0	0.00	2	48.35	48.70	-2	5,446	-0.04%
2021/01/06	5	47.96	11	47.77	47.50	-6	5,412	-0.11%
2021/01/05	0	0.00	2	48.75	49.00	-2	5,344	-0.04%
2021/01/04	0	0.00	3	48.88	49.00	-3	5,346	-0.06%
2020/12/31	0	0.00	1	48.90	48.75	-1	5,357	-0.02%
2020/12/30	12	49.13	3	49.18	49.00	9	5,348	0.17%
2020/12/29	2	48.23	17	47.92	48.40	-15	5,288	-0.28%
2020/12/28	10	47.07	2	47.08	47.15	8	5,226	0.15%
2020/12/25	1	47.05	2	47.28	46.90	-1	5,213	-0.02%
2020/12/24	4	47.23	2	47.18	47.10	2	5,212	0.04%
2020/12/23	3	46.77	0	0.00	46.75	3	5,212	0.06%
2020/12/22	6	46.93	0	0.00	46.80	6	5,254	0.11%
2020/12/18	0	0.00	4	49.04	48.55	-4	5,259	-0.08%
2020/12/17	3	48.73	2	48.78	49.15	1	5,210	0.02%
2020/12/16	1	48.45	1	48.40	48.50	0	5,207	0.00%
2020/12/15	1	48.00	5	48.81	47.85	-4	5,235	-0.08%
2020/12/14	2	48.60	9	49.18	48.50	-7	5,193	-0.13%
2020/12/11	2	48.30	5	47.89	48.50	-3	5,192	-0.06%
2020/12/10	3	48.18	3	48.05	47.95	0	5,300	0.00%
2020/12/09	17	48.82	9	49.08	48.75	8	5,271	0.15%
2020/12/08	6	49.12	11	49.30	48.85	-5	5,257	-0.10%
2020/12/07	11	49.18	17	48.87	49.00	-6	5,276	-0.11%
2020/12/04	8	48.62	10	48.48	48.50	-2	5,253	-0.04%
2020/12/03	6	48.91	18	48.92	49.00	-12	5,292	-0.23%
2020/12/02	20	48.53	23	48.56	48.80	-3	5,298	-0.06%
2020/12/01	5	46.27	6	46.24	46.70	-1	5,159	-0.02%
2020/11/30	2	46.90	0	0.00	46.70	2	5,194	0.04%
2020/11/27	5	47.02	6	47.05	47.15	-1	5,235	-0.02%
2020/11/26	9	47.07	1	47.15	46.95	8	5,295	0.15%
2020/11/25	4	47.41	1	47.70	47.25	3	5,295	0.06%
2020/11/24	12	47.55	12	47.60	47.15	0	5,339	0.00%
2020/11/23	1	47.70	11	47.79	48.10	-10	5,487	-0.18%
2020/11/20	14	47.76	1	47.90	47.85	13	5,969	0.22%
2020/11/19	2	47.98	1	48.00	48.00	1	6,280	0.02%
2020/11/18	5	46.81	5	46.80	47.15	0	6,249	0.00%
2020/11/17	16	47.16	1	47.10	47.05	15	6,220	0.24%
2020/11/16	4	47.68	5	47.81	47.60	-1	6,230	-0.02%
2020/11/13	1	47.10	3	46.92	47.05	-2	6,161	-0.03%
2020/11/12	11	46.76	17	46.86	46.75	-6	6,162	-0.10%
2020/11/11	3	47.17	0	0.00	46.95	3	6,126	0.05%
2020/11/10	2	46.78	18	46.81	46.85	-16	5,999	-0.27%
2020/11/09	11	46.97	7	46.91	46.80	4	5,921	0.07%
2020/11/06	13	47.15	10	46.98	47.15	3	5,840	0.05%
2020/11/05	31	46.50	13	46.28	46.65	18	5,665	0.32%
2020/11/04	0	0.00	5	46.07	45.45	-5	5,552	-0.09%
2020/11/03	2	45.68	18	45.62	45.70	-16	5,484	-0.29%
2020/11/02	4	44.93	13	45.02	45.25	-9	5,409	-0.17%
2020/10/30	12	45.35	2	44.75	44.40	10	5,310	0.19%
2020/10/28	2	43.90	0	0.00	43.45	2	5,112	0.04%
2020/10/27	4	44.06	0	0.00	44.30	4	5,143	0.08%
2020/10/23	4	44.65	1	44.80	44.80	3	5,215	0.06%
2020/10/22	6	44.15	6	44.70	44.70	0	5,215	0.00%
2020/10/21	0	0.00	4	44.10	44.25	-4	5,173	-0.08%
2020/10/19	3	44.40	2	44.55	44.50	1	5,241	0.02%
2020/10/16	1	44.25	0	0.00	44.05	1	5,293	0.02%
2020/10/15	2	45.30	10	45.19	45.00	-8	5,344	-0.15%
2020/10/14	0	0.00	1	44.70	44.60	-1	5,391	-0.02%
2020/10/13	1	44.30	0	0.00	44.05	1	5,530	0.02%
2020/10/12	7	44.20	0	0.00	44.00	7	5,589	0.13%
2020/10/08	0	0.00	2	44.25	44.25	-2	5,594	-0.04%
2020/10/07	1	43.95	1	43.95	43.85	0	5,633	0.00%
2020/10/06	6	43.72	0	0.00	43.90	6	5,709	0.11%
2020/10/05	0	0.00	1	42.90	43.00	-1	5,753	-0.02%
2020/09/30	0	0.00	1	42.55	42.75	-1	5,834	-0.02%
2020/09/28	2	41.93	0	0.00	41.95	2	6,092	0.03%
2020/09/25	2	41.50	4	41.70	42.00	-2	6,222	-0.03%
2020/09/24	0	0.00	20	42.65	42.50	-20	6,207	-0.32%
2020/09/21	5	43.21	3	43.92	43.00	2	6,186	0.03%
2020/09/18	0	0.00	2	44.70	44.55	-2	6,214	-0.03%
2020/09/16	4	44.80	1	44.90	44.60	3	6,286	0.05%
2020/09/15	2	44.90	8	45.45	45.40	-6	6,253	-0.10%
2020/09/14	3	44.05	5	44.05	44.05	-2	6,179	-0.03%
2020/09/11	5	43.33	0	0.00	42.85	5	6,184	0.08%
2020/09/10	24	43.46	0	0.00	43.65	24	6,151	0.39%
2020/09/09	3	43.63	0	0.00	43.40	3	6,100	0.05%
2020/09/08	6	43.58	1	43.35	43.15	5	6,056	0.08%
2020/09/07	11	44.27	6	44.44	43.80	5	5,985	0.08%
2020/09/04	2	42.83	4	43.23	44.00	-2	5,950	-0.03%
2020/09/03	8	43.33	8	42.93	42.50	0	5,931	0.00%
2020/09/02	10	43.14	3	43.17	42.90	7	5,994	0.12%
2020/09/01	9	43.92	0	0.00	43.90	9	5,970	0.15%
2020/08/31	5	45.43	10	45.94	44.70	-5	5,915	-0.08%
2020/08/28	7	46.32	3	46.28	45.85	4	5,923	0.07%
2020/08/27	4	46.53	6	46.57	46.40	-2	5,964	-0.03%
2020/08/26	15	46.56	42	46.13	46.55	-27	5,783	-0.47%
2020/08/25	3	44.43	5	44.41	45.00	-2	5,292	-0.04%
2020/08/24	4	42.05	0	0.00	42.45	4	4,943	0.08%
2020/08/21	1	40.05	0	0.00	40.00	1	4,879	0.02%
2020/08/20	4	38.68	0	0.00	39.35	4	4,855	0.08%
2020/08/19	2	40.70	0	0.00	40.60	2	4,778	0.04%
2020/08/14	2	41.20	2	41.15	41.30	0	4,764	0.00%
2020/08/13	1	41.30	0	0.00	41.35	1	4,785	0.02%
2020/08/11	4	41.94	2	41.65	41.70	2	4,801	0.04%
2020/08/10	2	42.35	0	0.00	42.20	2	4,800	0.04%
2020/08/05	1	42.55	1	42.15	42.15	0	4,965	0.00%
2020/08/04	0	0.00	1	42.30	42.30	-1	4,934	-0.02%
2020/08/03	21	42.08	1	41.50	41.50	20	4,939	0.40%
2020/07/31	2	41.75	1	41.80	41.85	1	4,860	0.02%
2020/07/30	2	40.78	2	41.28	41.75	0	4,821	0.00%
2020/07/29	0	0.00	1	40.55	40.35	-1	4,748	-0.02%
2020/07/28	2	40.80	1	40.10	40.15	1	4,759	0.02%
2020/07/27	0	0.00	2	41.15	40.85	-2	4,806	-0.04%
2020/07/24	2	42.55	1	42.30	41.70	1	4,789	0.02%
2020/07/22	0	0.00	1	43.15	43.65	-1	4,701	-0.02%
2020/07/20	1	42.55	0	0.00	42.95	1	4,574	0.02%
2020/07/17	1	46.60	2	46.65	46.30	-1	4,432	-0.02%
2020/07/16	7	46.06	1.1	46.12	46.00	6	4,292	0.14%
2020/07/15	2	46.15	0	0.00	45.95	2	4,248	0.05%
2020/07/14	1	45.65	25	45.60	45.60	-24	4,313	-0.56%
2020/07/13	4	46.00	2	45.93	45.90	2	4,271	0.05%
2020/07/10	1	47.50	1	47.00	46.55	0	4,210	0.00%
2020/07/09	1	47.65	0	0.00	47.85	1	4,137	0.02%
2020/07/08	5	47.38	9	47.10	47.35	-4	4,053	-0.10%
2020/07/07	4	47.85	0	0.00	47.70	4	3,978	0.10%
2020/07/06	4	48.68	0	0.00	48.75	4	3,839	0.10%
2020/07/03	6	48.71	7	48.75	48.60	-1	3,754	-0.03%
2020/07/02	0	0.00	1	48.30	48.55	-1	3,762	-0.03%
2020/07/01	3	48.25	0	0.00	48.50	3	3,760	0.08%
2020/06/30	4	46.91	2	47.35	47.90	2	3,753	0.05%
2020/06/29	2	46.68	1	46.35	46.15	1	3,738	0.03%
2020/06/24	1	48.50	15	47.75	47.75	-14	3,646	-0.38%
2020/06/19	47	49.92	1	51.20	49.95	46	3,536	1.30%
2020/06/18	0	0.00	3	49.80	50.90	-3	3,480	-0.09%
2020/06/17	3	48.58	0	0.00	48.80	3	3,430	0.09%
2020/06/12	0	0.00	1	47.60	49.10	-1	3,496	-0.03%
2020/06/11	1	49.20	5	50.20	49.20	-4	3,480	-0.11%
2020/06/10	2	52.70	1	51.80	52.10	1	3,405	0.03%
2020/06/09	8	51.13	7	50.92	51.30	1	3,344	0.03%
2020/06/08	0	0.00	2	48.90	49.50	-2	3,269	-0.06%
2020/06/05	2	49.53	4	49.43	49.55	-2	3,237	-0.06%
2020/06/04	5	50.50	6	49.80	49.40	-1	3,243	-0.03%
2020/06/03	7	49.84	7	49.96	50.00	0	3,227	0.00%
2020/06/02	0	0.00	3	48.33	48.40	-3	3,117	-0.10%
2020/06/01	3	47.58	1	47.30	47.50	2	3,088	0.06%
2020/05/29	2	47.00	2	46.50	46.35	0	3,079	0.00%
2020/05/28	5	47.58	2	47.30	47.35	3	3,094	0.10%
2020/05/27	1	46.60	1	46.90	46.90	0	3,085	0.00%
2020/05/26	2	46.75	0	0.00	46.75	2	3,115	0.06%
2020/05/25	2	46.00	0	0.00	46.50	2	3,166	0.06%
2020/05/22	0	0.00	1	46.35	46.30	-1	3,197	-0.03%
2020/05/21	1	46.90	0	0.00	46.80	1	3,196	0.03%
2020/05/20	1	47.30	1	46.50	46.90	0	3,181	0.00%
2020/05/19	0	0.00	2.1	46.71	46.50	-2.1	3,183	-0.06%
2020/05/18	1	47.20	4	47.00	47.00	-3	3,246	-0.09%
2020/05/15	4	48.03	3	48.33	47.95	1	3,274	0.03%
2020/05/14	18.1	48.58	5	48.48	47.80	13.1	3,272	0.40%
2020/05/13	10	49.95	6	49.98	50.40	4	3,215	0.12%
2020/05/12	4	48.53	7	48.43	49.65	-3	3,169	-0.09%
2020/05/11	1	47.85	0	0.00	48.00	1	3,115	0.03%
2020/04/30	8	47.55	0	0.00	47.10	8	3,151	0.25%
2020/04/29	2	47.80	0	0.00	47.80	2	3,149	0.06%
2020/04/27	0	0.00	2	47.30	47.40	-2	3,240	-0.06%
2020/04/24	2	46.70	0	0.00	46.60	2	3,258	0.06%
2020/04/23	0	0.00	1	47.05	46.85	-1	3,272	-0.03%
2020/04/20	0	0.00	6	48.30	48.20	-6	3,253	-0.18%
2020/04/17	2	47.98	7	47.72	47.75	-5	3,221	-0.16%
2020/04/16	0	0.00	2	45.25	46.05	-2	3,149	-0.06%
2020/04/15	1	44.50	0	0.00	44.45	1	3,145	0.03%
2020/04/13	3	43.40	2	43.43	43.15	1	3,170	0.03%
2020/04/10	2	44.20	0	0.00	43.80	2	3,188	0.06%
2020/04/09	0	0.00	7	44.20	44.25	-7	3,222	-0.22%
2020/04/08	1	43.30	1	42.55	43.45	0	3,221	0.00%
2020/04/07	0	0.00	4	41.96	42.40	-4	3,174	-0.13%
2020/04/01	0	0.00	1	40.10	40.00	-1	3,106	-0.03%
2020/03/30	0	0.00	1	38.40	38.60	-1	3,049	-0.03%
2020/03/27	1	39.00	1	39.50	38.70	0	3,043	0.00%
2020/03/26	1	39.00	0	0.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	1	39.30	39.40	-1	3,008	-0.03%
2020/03/23	0	0.00	2	35.63	35.10	-2	2,947	-0.07%
2020/03/20	1	35.20	1	36.45	36.55	0	2,945	0.00%
2020/03/19	0	0.00	4	34.48	34.00	-4	2,929	-0.14%
2020/03/18	8	39.21	2	39.50	37.75	6	2,896	0.21%
2020/03/16	1	41.25	4	41.39	40.00	-3	2,936	-0.10%
2020/03/13	4	39.39	2	39.20	41.00	2	2,914	0.07%
2020/03/12	1	43.00	1	44.35	42.95	0	2,885	0.00%
2020/03/11	0	0.00	1	47.20	46.70	-1	2,843	-0.04%
2020/03/10	1	45.25	0	0.00	46.10	1	2,833	0.04%
2020/03/09	1	45.50	57	46.20	45.30	-56	2,855	-1.96%
2020/03/06	3	48.40	0	0.00	48.30	3	2,814	0.11%
2020/03/05	0	0.00	6	49.31	49.15	-6	2,852	-0.21%
2020/03/04	0	0.00	3	48.32	48.35	-3	2,891	-0.10%
2020/03/03	8	49.26	1	49.30	49.00	7	2,901	0.24%
2020/03/02	0	0.00	1	48.60	48.50	-1	2,884	-0.03%
2020/02/27	0	0.00	20	49.44	48.95	-20	2,867	-0.70%
2020/02/26	1	50.40	4	50.70	50.10	-3	2,879	-0.10%
2020/02/25	5	50.60	2	50.80	51.00	3	2,863	0.10%
2020/02/24	5	51.88	1	51.90	51.80	4	2,903	0.14%
2020/02/21	1	53.00	1	53.40	52.90	0	2,933	0.00%
2020/02/20	13	53.51	2	53.70	53.20	11	2,964	0.37%
2020/02/19	12	53.85	19	53.61	53.50	-7	2,975	-0.24%
2020/02/18	17	52.94	2	52.95	52.30	15	2,953	0.51%
2020/02/17	7	53.37	2	53.30	53.50	5	3,061	0.16%
2020/02/14	0	0.00	2	53.40	53.20	-2	3,177	-0.06%
2020/02/13	3	53.57	8	53.34	53.20	-5	3,287	-0.15%
2020/02/12	3	52.37	0	0.00	52.80	3	3,369	0.09%
2020/02/11	2	51.60	2	52.30	52.30	0	3,417	0.00%
2020/02/07	3	52.73	0	0.00	52.40	3	3,887	0.08%
2020/02/06	1	51.60	2	52.20	52.80	-1	4,146	-0.02%
2020/02/05	1	52.40	0	0.00	52.10	1	4,369	0.02%
2020/02/04	1	52.30	2	52.10	52.10	-1	4,586	-0.02%
2020/02/03	1	49.00	2	50.80	51.00	-1	4,680	-0.02%
2020/01/31	4	53.33	0	0.00	53.00	4	4,735	0.08%
2020/01/17	0	0.00	1	59.60	59.50	-1	5,318	-0.02%
2020/01/16	1	59.80	0	0.00	59.40	1	5,400	0.02%
2020/01/15	2	59.80	0	0.00	59.80	2	5,465	0.04%
2020/01/14	10	60.85	0	0.00	60.70	10	5,703	0.18%
2020/01/13	2	60.15	1	60.20	60.30	1	5,772	0.02%
2020/01/10	1	59.00	1	59.90	59.60	0	5,861	0.00%
2020/01/09	4	60.05	0	0.00	59.70	4	5,932	0.07%
2020/01/08	1	59.60	1	60.10	59.70	0	6,020	0.00%
2020/01/06	0	0.00	12	62.25	62.10	-12	6,167	-0.19%
2020/01/03	0	0.00	4	63.70	63.70	-4	6,200	-0.06%
2020/01/02	0	0.00	2	63.70	64.10	-2	6,331	-0.03%
2019/12/31	2	63.20	2	63.10	63.40	0	6,429	0.00%
2019/12/30	1	63.40	1	63.30	63.30	0	6,658	0.00%
2019/12/27	1	63.50	0	0.00	63.20	1	6,869	0.01%
2019/12/25	0	0.00	2	62.40	62.60	-2	7,195	-0.03%
2019/12/24	1	62.90	3	62.40	62.30	-2	7,296	-0.03%
2019/12/20	1	62.90	0	0.00	62.60	1	7,369	0.01%
2019/12/19	2	62.50	1	62.40	62.50	1	7,607	0.01%
2019/12/18	1	62.70	0	0.00	62.40	1	7,631	0.01%
2019/12/17	15	62.53	4	62.83	62.80	11	7,667	0.14%
2019/12/16	2	62.35	1	62.90	62.90	1	7,693	0.01%
2019/12/13	4	62.58	1	62.60	61.90	3	7,714	0.04%
2019/12/12	2	63.10	3	63.43	62.90	-1	7,743	-0.01%
2019/12/11	3	64.00	0	0.00	63.30	3	7,751	0.04%
2019/12/10	0	0.00	1	63.40	63.50	-1	7,871	-0.01%
2019/12/09	1	62.90	11	63.43	63.40	-10	8,005	-0.12%
2019/12/06	17	62.86	0	0.00	62.50	17	8,147	0.21%
2019/12/05	1	63.50	1	63.40	63.30	0	8,208	0.00%
2019/12/04	1	62.00	2	62.85	62.70	-1	8,454	-0.01%
2019/12/02	5	61.30	3	61.43	61.20	2	8,479	0.02%
2019/11/29	11	62.75	1	62.70	62.50	10	8,447	0.12%
2019/11/28	2	64.50	0	0.00	63.80	2	8,477	0.02%
2019/11/27	2	64.00	1	64.10	64.00	1	8,499	0.01%
2019/11/26	0	0.00	1	64.20	64.10	-1	8,509	-0.01%
2019/11/25	7	63.09	1	63.70	63.70	6	8,510	0.07%
2019/11/22	5	64.00	6	63.90	63.90	-1	8,547	-0.01%
2019/11/21	6	64.02	6	64.22	64.30	0	8,765	0.00%
2019/11/20	3	65.67	1	65.20	65.30	2	8,814	0.02%
2019/11/19	1	67.00	1	67.00	66.00	0	9,166	0.00%
2019/11/18	1	66.40	2	66.90	66.70	-1	9,281	-0.01%
2019/11/15	0	0.00	2	66.55	66.40	-2	9,341	-0.02%
2019/11/14	3	67.60	3	67.67	67.10	0	9,384	0.00%
2019/11/13	1	66.90	4	66.83	66.90	-3	9,347	-0.03%
2019/11/12	3	65.13	8	66.00	65.90	-5	9,479	-0.05%
2019/11/11	8	64.60	1	64.40	64.00	7	9,646	0.07%
2019/11/08	2	66.60	4	66.83	66.90	-2	9,641	-0.02%
2019/11/07	11	66.42	2	66.00	66.30	9	9,805	0.09%
2019/11/06	55	67.68	56.1	67.79	66.60	-1.1	9,818	-0.01%
2019/11/05	8	66.46	32	66.98	66.50	-24	9,702	-0.25%
2019/11/04	18	65.52	18	65.68	65.60	0	9,686	0.00%
2019/11/01	4	64.10	1.5	64.17	63.90	2.5	9,845	0.03%
2019/10/31	0	0.00	1	64.40	65.00	-1	10,188	-0.01%
2019/10/30	7	63.74	1	64.00	63.90	6	10,575	0.06%
2019/10/29	33	65.22	13	66.22	64.60	20	10,517	0.19%
2019/10/28	2	64.55	13	64.66	64.40	-11	10,022	-0.11%
2019/10/25	2	64.40	0	0.00	64.20	2	9,933	0.02%
2019/10/24	12	63.75	8	63.81	64.00	4	9,892	0.04%
2019/10/23	7	63.06	6	62.87	62.70	1	9,849	0.01%
2019/10/22	4	64.90	21	64.74	63.10	-17	9,833	-0.17%
2019/10/21	1	64.20	10	63.92	64.30	-9	9,599	-0.09%
2019/10/18	8	63.89	11.5	63.40	63.40	-3.5	9,584	-0.04%
2019/10/17	3	63.63	2	63.10	63.30	1	9,579	0.01%
2019/10/16	6	63.27	4	63.15	63.30	2	9,571	0.02%
2019/10/15	26	63.25	18	63.43	62.30	8	9,508	0.08%
2019/10/14	6	62.50	23	62.96	62.30	-17	9,441	-0.18%
2019/10/09	1	62.60	1	62.90	62.20	0	9,397	0.00%
2019/10/08	27	64.44	16	64.11	62.60	11	9,464	0.12%
2019/10/07	15	63.39	6	63.43	63.70	9	9,548	0.09%
2019/10/04	7	63.49	32	63.83	62.50	-25	9,463	-0.26%
2019/10/03	9	62.83	23	63.23	63.60	-14	9,263	-0.15%
2019/10/02	5	62.02	33	62.08	62.50	-28	9,151	-0.31%
2019/10/01	1	60.40	19	61.70	61.00	-18	8,990	-0.20%
2019/09/27	3	59.50	2	59.25	59.10	1	8,875	0.01%
2019/09/26	14	60.63	1	60.90	60.50	13	8,827	0.15%
2019/09/25	21	60.88	6	60.73	61.00	15	8,887	0.17%
2019/09/24	28	62.50	33	62.58	61.50	-5	9,042	-0.06%
2019/09/23	0	0.00	1	61.30	61.20	-1	8,835	-0.01%
2019/09/20	1	60.80	7	60.74	61.20	-6	8,840	-0.07%
2019/09/19	8	60.63	6	60.72	60.30	2	8,815	0.02%
2019/09/18	6	60.98	0	0.00	61.10	6	8,834	0.07%
2019/09/17	6	61.07	5	61.22	61.00	1	8,793	0.01%
2019/09/16	1	61.40	1	61.20	61.30	0	8,788	0.00%
2019/09/12	10	62.62	6	62.48	62.40	4	8,809	0.05%
2019/09/11	13	61.69	6	61.13	61.80	7	8,800	0.08%
2019/09/10	81	61.55	66	61.81	61.80	15	8,753	0.17%
2019/09/09	9	60.82	1	61.20	60.30	8	8,612	0.09%
2019/09/06	14	61.55	46	60.75	59.80	-32	8,539	-0.37%
2019/09/05	4	59.45	5	60.00	59.70	-1	8,305	-0.01%
2019/09/04	1	59.50	0	0.00	59.20	1	8,278	0.01%
2019/09/03	0	0.00	1	58.50	58.80	-1	8,340	-0.01%
2019/09/02	4	59.50	0	0.00	59.10	4	8,384	0.05%
2019/08/30	1	58.90	1	58.60	59.10	0	8,349	0.00%
2019/08/29	1	58.50	2	58.50	58.00	-1	8,373	-0.01%
2019/08/28	1	57.80	9	57.80	57.80	-8	8,474	-0.09%
2019/08/27	0	0.00	2	57.75	57.50	-2	8,496	-0.02%
2019/08/26	22	57.08	10	57.13	56.70	12	8,490	0.14%
2019/08/23	1	60.80	96	61.07	61.20	-95	8,348	-1.14%
2019/08/22	104	62.38	72	62.18	62.20	32	8,279	0.39%	大買/
2019/08/21	1	61.20	3	61.67	61.80	-2	7,926	-0.03%
2019/08/20	4	61.40	0	0.00	60.20	4	7,874	0.05%
2019/08/19	50	61.00	7	60.70	60.70	43	7,874	0.55%
2019/08/16	16	60.00	87	59.02	59.30	-71	7,800	-0.91%
2019/08/15	91	59.33	8	59.18	59.00	83	7,687	1.08%
2019/08/14	10	61.23	11	61.66	62.20	-1	7,419	-0.01%
2019/08/13	15	59.95	9	60.38	59.70	6	7,159	0.08%
2019/08/12	13	60.76	8	60.39	60.00	5	7,064	0.07%
2019/08/08	8	58.78	4	59.40	58.70	4	6,838	0.06%
2019/08/07	58	59.30	28	59.39	58.40	30	6,678	0.45%
2019/08/06	40	58.69	21	58.46	60.40	19	6,522	0.29%
2019/08/05	53	60.92	29	61.07	58.60	24	6,359	0.38%
2019/08/02	48	59.51	28.1	59.25	59.90	20	6,038	0.33%
2019/08/01	18	55.71	30	57.14	58.80	-12	5,477	-0.22%
2019/07/31	1	52.20	2	53.60	53.50	-1	5,012	-0.02%
2019/07/30	1	51.60	1	51.90	51.90	0	4,981	0.00%
2019/07/29	2	53.50	1	53.60	53.40	1	5,016	0.02%
2019/07/25	1	53.00	13	53.11	53.80	-12	5,065	-0.24%
2019/07/24	3	51.60	2	53.25	52.90	1	5,037	0.02%
2019/07/23	3	51.77	0	0.00	51.70	3	5,134	0.06%
2019/07/22	14	51.94	3	52.20	51.80	11	5,137	0.21%
2019/07/19	1	53.30	1	53.30	53.50	0	5,151	0.00%
2019/07/18	4	53.83	1	53.30	53.00	3	5,120	0.06%
2019/07/17	1	55.20	15	55.30	55.10	-14	5,077	-0.28%
2019/07/16	16	55.95	19	56.08	55.80	-3	5,016	-0.06%
2019/07/15	3	55.90	3	55.90	55.70	0	4,967	0.00%
2019/07/12	20	56.02	6	55.85	56.20	14	4,950	0.28%
2019/07/11	124	57.34	162	57.48	56.80	-38	4,848	-0.78%	大買/大賣/
2019/07/10	6	55.48	4	55.68	55.50	2	4,634	0.04%
2019/07/09	2	55.65	0	0.00	54.60	2	4,693	0.04%
2019/07/08	5	56.02	5	55.80	55.40	0	4,791	0.00%
2019/07/05	3	55.43	2	55.60	55.50	1	4,967	0.02%
2019/07/04	1	54.70	10	55.02	55.10	-9	4,986	-0.18%
2019/07/03	13	54.53	1	55.30	54.50	12	5,013	0.24%
2019/07/02	2	56.20	3	55.63	55.60	-1	5,148	-0.02%
2019/07/01	6	56.03	3	56.30	56.50	3	5,152	0.06%
2019/06/28	5	54.62	3	55.17	54.10	2	5,017	0.04%
2019/06/26	1	54.10	1	54.10	54.10	0	5,080	0.00%
2019/06/25	8	54.59	1	55.20	54.40	7	5,124	0.14%
2019/06/24	2	55.20	2	55.40	55.70	0	5,088	0.00%
2019/06/21	2	55.30	10	55.30	55.00	-8	5,125	-0.16%
2019/06/20	14	55.74	0	0.00	55.60	14	5,133	0.27%
2019/06/19	2	54.50	6	54.67	56.30	-4	5,108	-0.08%
2019/06/18	2	52.45	2	52.55	52.50	0	4,982	0.00%
2019/06/17	4	52.38	1	52.10	51.60	3	4,948	0.06%
2019/06/14	2	51.40	0	0.00	51.00	2	4,943	0.04%
2019/06/13	0	0.00	1	51.40	51.40	-1	4,970	-0.02%
2019/06/12	0	0.00	2	52.50	52.00	-2	4,986	-0.04%
2019/06/11	1	51.60	0	0.00	51.60	1	5,001	0.02%
2019/06/06	0	0.00	3	48.75	48.65	-3	5,141	-0.06%
2019/06/05	3	50.07	2	49.68	49.50	1	5,133	0.02%
2019/06/04	1	49.80	3	49.50	49.00	-2	5,069	-0.04%
2019/06/03	6	48.23	1	47.45	48.35	5	4,984	0.10%
2019/05/31	3	47.70	0	0.00	48.25	3	5,001	0.06%
2019/05/30	4	49.13	4	49.31	48.20	0	5,046	0.00%
2019/05/27	0	0.00	2	48.60	47.05	-2	5,015	-0.04%
2019/05/24	5	48.36	0	0.00	48.60	5	4,961	0.10%
2019/05/23	3	49.72	2	49.90	50.20	1	4,901	0.02%
2019/05/22	0	0.00	1	52.60	52.60	-1	4,959	-0.02%
2019/05/21	1	51.60	0	0.00	52.90	1	5,056	0.02%
2019/05/17	2	53.40	16	53.08	51.80	-14	5,326	-0.26%
2019/05/16	1.1	54.49	0	0.00	54.30	1.1	5,374	0.02%
2019/05/14	4	55.30	1	55.40	55.30	3	5,622	0.05%
2019/05/13	1	54.80	3	54.80	55.30	-2	5,616	-0.04%
2019/05/10	23	57.16	1	59.80	58.00	22	5,551	0.40%
2019/05/09	5	60.50	0	0.00	59.80	5	5,460	0.09%
2019/05/08	0	0.00	5	60.50	60.60	-5	5,445	-0.09%
2019/05/07	1	62.50	0	0.00	62.00	1	5,413	0.02%
2019/05/06	3	60.33	2	60.50	60.60	1	5,394	0.02%
2019/05/03	0	0.00	81	62.00	62.00	-81	5,322	-1.52%
2019/05/02	3	62.60	12	62.60	62.60	-9	5,275	-0.17%
2019/04/30	23	61.57	13	61.98	63.20	10	5,230	0.19%
2019/04/29	108	62.34	110	65.48	61.40	-2	5,210	-0.04%	大買/大賣/
2019/04/26	17	68.98	0	0.00	68.20	17	5,073	0.34%
2019/04/25	12	69.13	3	69.47	69.60	9	5,137	0.18%
2019/04/24	6	68.33	7	68.13	68.10	-1	5,129	-0.02%
2019/04/23	2	65.80	2	65.90	66.00	0	5,089	0.00%
2019/04/22	0	0.00	1	68.20	67.40	-1	5,075	-0.02%
2019/04/19	2	67.70	6	67.75	67.30	-4	5,100	-0.08%
2019/04/18	1	68.90	6	68.08	67.60	-5	5,206	-0.10%
2019/04/16	3	68.53	5	69.36	68.40	-2	5,284	-0.04%
2019/04/15	24	68.27	5	68.72	67.30	19	5,255	0.36%
2019/04/12	6	70.00	3	68.97	69.90	3	5,180	0.06%
2019/04/11	16	68.68	17	68.68	67.00	-1	5,076	-0.02%
2019/04/10	1	64.00	1	65.30	65.80	0	4,800	0.00%
2019/04/09	0	0.00	1	64.60	64.80	-1	4,748	-0.02%
2019/04/08	6	63.63	9	64.10	64.20	-3	4,694	-0.06%
2019/04/03	2	61.80	3	61.90	61.90	-1	4,510	-0.02%
2019/04/02	52	61.50	3	61.23	61.90	49	4,403	1.11%
2019/03/29	1	60.90	2	61.15	60.70	-1	4,286	-0.02%
2019/03/27	0	0.00	2	59.40	59.50	-2	4,149	-0.05%
2019/03/26	8	59.44	12	59.69	60.00	-4	4,155	-0.10%
2019/03/25	18	57.98	9	58.06	57.90	9	4,125	0.22%
2019/03/22	8	60.34	4	60.10	60.10	4	4,051	0.10%
2019/03/21	5	61.38	5	61.46	61.00	0	4,009	0.00%
2019/03/20	4	60.75	1	62.30	60.90	3	3,961	0.08%
2019/03/19	1	61.00	2	61.55	61.50	-1	3,908	-0.03%
2019/03/18	5	62.10	1	62.80	61.50	4	3,882	0.10%
2019/03/15	13	61.99	12	62.40	62.40	1	3,841	0.03%
2019/03/14	52	63.37	51	61.90	62.20	1	3,792	0.03%
2019/03/13	22	62.21	22	62.40	62.50	0	3,775	0.00%
2019/03/12	14	62.64	19	62.53	62.00	-5	3,727	-0.13%
2019/03/11	1	59.60	1	59.50	59.80	0	3,536	0.00%
2019/03/08	0	0.00	1	57.90	58.00	-1	3,562	-0.03%
2019/03/07	1	57.80	4	57.95	57.90	-3	3,641	-0.08%
2019/03/06	22	60.50	37	59.84	59.80	-15	3,746	-0.40%
2019/03/05	6	61.12	19	60.71	60.10	-13	3,727	-0.35%
2019/03/04	62	58.74	30	59.48	59.40	32	3,641	0.88%
2019/02/27	7	58.46	3	58.43	58.20	4	3,573	0.11%
2019/02/26	2	58.30	2	58.75	57.70	0	3,559	0.00%
2019/02/25	3	58.00	3	58.37	58.50	0	3,532	0.00%
2019/02/22	3	58.33	3	58.23	58.00	0	3,510	0.00%
2019/02/21	2	58.20	4	58.25	58.00	-2	3,517	-0.06%
2019/02/20	4	59.33	5	59.50	59.00	-1	3,565	-0.03%
2019/02/19	4	59.85	3	60.00	59.70	1	3,543	0.03%
2019/02/18	1	58.30	2	57.80	58.20	-1	3,484	-0.03%
2019/02/15	3	56.07	1	54.80	56.70	2	3,413	0.06%
2019/02/14	1	54.00	3	55.77	55.00	-2	3,443	-0.06%
2019/02/13	3	52.87	7	52.37	53.50	-4	3,282	-0.12%
2019/02/11	2	51.20	2	51.10	50.90	0	3,287	0.00%
2019/01/30	0	0.00	8	50.59	50.40	-8	3,265	-0.24%
2019/01/29	1	49.80	11	50.02	50.70	-10	3,257	-0.31%
2019/01/28	3	50.20	0	0.00	50.50	3	3,267	0.09%
2019/01/25	7	49.96	2	50.38	50.30	5	3,297	0.15%
2019/01/24	1	49.70	0	0.00	49.70	1	3,320	0.03%
2019/01/22	6	49.96	0	0.00	48.55	6	3,339	0.18%
2019/01/18	0	0.00	16	47.95	49.10	-16	3,372	-0.47%
2019/01/17	4	49.90	3	48.30	47.90	1	3,386	0.03%
2019/01/16	12	51.38	2	52.00	50.90	10	3,300	0.30%
2019/01/15	1	50.00	0	0.00	49.70	1	3,226	0.03%
2019/01/14	1	49.60	2	49.28	49.65	-1	3,218	-0.03%
2019/01/11	0	0.00	1	49.70	49.65	-1	3,210	-0.03%
2019/01/10	19	49.70	6	49.68	49.85	13	3,201	0.41%
2019/01/09	2	47.40	22	46.51	48.45	-20	3,096	-0.65%
2019/01/08	5	45.25	5	44.65	45.30	0	2,971	0.00%
2019/01/04	0	0.00	1	43.80	43.55	-1	2,957	-0.03%
2018/12/20	0	0.00	2	42.40	42.60	-2	3,016	-0.07%
2018/12/19	5	45.05	0	0.00	44.50	5	3,000	0.17%
2018/12/13	0	0.00	8	44.08	44.45	-8	3,049	-0.26%
2018/12/11	15	44.75	0	0.00	43.95	15	3,047	0.49%
2018/12/06	5	45.26	1	44.40	44.40	4	3,087	0.13%
2018/12/05	1	47.00	0	0.00	47.50	1	3,062	0.03%
2018/12/04	2	47.80	6	47.36	46.90	-4	3,072	-0.13%
2018/12/03	3	47.65	21	48.03	48.60	-18	3,083	-0.58%
2018/11/30	5	45.56	6	46.08	46.00	-1	3,069	-0.03%
2018/11/29	21	43.04	5	43.56	44.45	16	2,983	0.54%
2018/11/28	6	42.18	0	0.00	42.30	6	2,850	0.21%
2018/11/27	0	0.00	3	40.95	41.20	-3	2,829	-0.11%
2018/11/26	0	0.00	2	41.00	40.95	-2	2,806	-0.07%
2018/11/23	1	41.05	1	41.00	40.60	0	2,806	0.00%
2018/11/22	0	0.00	1	41.80	41.30	-1	2,808	-0.04%
2018/11/21	0	0.00	2	42.90	42.20	-2	2,838	-0.07%
2018/11/20	0	0.00	3	42.15	42.60	-3	2,804	-0.11%
2018/11/19	8	42.99	3	42.88	42.30	5	2,752	0.18%
2018/11/16	0	0.00	3	41.17	41.10	-3	2,609	-0.11%
2018/11/15	5	39.36	4	39.50	39.45	1	2,533	0.04%
2018/11/14	13	40.55	4	40.91	40.80	9	2,490	0.36%
2018/11/13	15	40.13	17	39.54	40.05	-2	2,384	-0.08%
2018/11/12	3	37.97	1	37.80	37.50	2	2,262	0.09%
2018/11/09	2	37.65	0	0.00	36.50	2	2,214	0.09%
2018/11/07	0	0.00	1	39.35	38.50	-1	2,098	-0.05%
2018/11/06	2	38.93	1	40.30	38.85	1	2,098	0.05%
2018/11/05	2	40.25	2	40.00	39.90	0	2,094	0.00%
2018/11/02	2	40.73	4	40.65	41.00	-2	2,096	-0.10%
2018/11/01	5	41.65	4	42.00	41.30	1	2,095	0.05%
2018/10/31	7	41.49	0	0.00	41.60	7	2,161	0.32%
2018/10/29	0	0.00	5	40.58	39.95	-5	2,189	-0.23%
2018/10/26	4	40.43	4	41.33	40.00	0	2,203	0.00%
2018/10/25	2	40.90	0	0.00	40.90	2	2,219	0.09%
2018/10/22	0	0.00	6	44.59	44.95	-6	2,275	-0.26%
2018/10/15	0	0.00	5	43.70	43.55	-5	2,401	-0.21%
2018/10/12	10	42.85	0	0.00	43.95	10	2,475	0.40%
2018/10/11	0	0.00	2	44.00	43.05	-2	2,478	-0.08%
2018/10/09	0	0.00	4	47.80	47.80	-4	2,458	-0.16%
2018/10/08	1	48.65	31	48.98	49.20	-30	2,459	-1.22%
2018/10/04	0	0.00	10	50.10	50.20	-10	2,473	-0.40%
2018/10/03	5	50.80	0	0.00	50.40	5	2,488	0.20%
2018/10/02	0	0.00	3	51.70	51.40	-3	2,458	-0.12%
2018/09/26	0	0.00	8	48.88	49.15	-8	2,440	-0.33%
2018/09/25	1	49.00	2	48.25	48.25	-1	2,441	-0.04%
2018/09/21	3	49.05	0	0.00	49.00	3	2,451	0.12%
2018/09/20	19	50.02	5	49.70	49.00	14	2,524	0.55%
2018/09/19	0	0.00	1	50.10	50.20	-1	2,482	-0.04%
2018/09/18	0	0.00	1	48.05	48.20	-1	2,449	-0.04%
2018/09/17	1	48.15	0	0.00	48.45	1	2,441	0.04%
2018/09/11	8	47.55	0	0.00	47.30	8	2,439	0.33%
2018/09/10	0	0.00	2	48.88	48.00	-2	2,440	-0.08%
2018/09/06	13	55.70	8	55.06	53.80	5	2,382	0.21%
2018/09/05	7	54.80	0	0.00	55.00	7	2,333	0.30%
2018/09/04	22	54.71	22	55.13	55.30	0	2,330	0.00%
2018/09/03	3	55.30	3	55.97	55.20	0	2,309	0.00%
2018/08/31	1	56.70	1	57.00	57.00	0	2,314	0.00%
2018/08/30	14	58.13	7	57.83	57.70	7	2,359	0.30%
2018/08/29	3	59.17	52	58.73	58.90	-49	2,395	-2.05%
2018/08/28	17	57.97	0	0.00	59.00	17	2,385	0.71%
2018/08/24	0	0.00	4	55.85	55.80	-4	2,329	-0.17%
2018/08/22	10	55.92	6	55.93	55.60	4	2,334	0.17%
2018/08/21	0	0.00	4	56.30	55.80	-4	2,325	-0.17%
2018/08/20	4	57.15	10	56.10	56.00	-6	2,335	-0.26%
2018/08/16	0	0.00	2	58.30	58.00	-2	2,365	-0.08%
2018/08/15	2	58.85	3	59.00	58.10	-1	2,373	-0.04%
2018/08/14	5	58.38	4	57.65	59.00	1	2,376	0.04%
2018/08/13	4	56.88	4	57.30	56.80	0	2,417	0.00%
2018/08/10	0	0.00	5	59.30	59.00	-5	2,402	-0.21%
2018/08/09	11	59.87	3	60.33	59.60	8	2,390	0.33%
2018/08/08	1	59.90	6	60.17	60.40	-5	2,374	-0.21%
2018/08/07	6	60.18	11	60.70	60.00	-5	2,353	-0.21%
2018/08/06	15	58.31	2	57.80	58.80	13	2,257	0.58%
2018/08/03	0	0.00	1	57.00	57.10	-1	2,265	-0.04%
2018/08/01	13	56.30	16	57.74	57.70	-3	2,247	-0.13%
2018/07/31	15	56.79	2	57.50	57.50	13	2,207	0.59%
2018/07/30	20	57.25	2	56.85	56.50	18	2,214	0.81%
2018/07/27	2	55.65	2	55.60	56.40	0	2,182	0.00%
2018/07/26	2	54.75	1	55.10	54.80	1	2,166	0.05%
2018/07/25	2	55.60	15	55.63	54.50	-13	2,164	-0.60%
2018/07/23	18	56.68	0	0.00	55.20	18	2,183	0.82%
2018/07/20	0	0.00	1	54.20	55.80	-1	2,136	-0.05%
2018/07/18	1	53.40	2	52.70	52.60	-1	2,038	-0.05%
2018/07/17	30	53.07	0	0.00	53.10	30	2,021	1.48%
2018/07/16	2	52.90	0	0.00	52.90	2	2,047	0.10%
2018/07/12	1	52.80	0	0.00	52.50	1	2,022	0.05%
2018/07/10	0	0.00	10	54.10	54.30	-10	2,046	-0.49%
2018/07/05	1	56.20	0	0.00	54.90	1	2,063	0.05%
2018/07/04	6	59.57	0	0.00	59.00	6	2,066	0.29%
2018/07/02	6	60.97	3	62.30	60.00	3	2,065	0.15%
2018/06/29	6	62.73	9	62.70	61.80	-3	2,057	-0.15%
2018/06/28	2	59.20	1	59.50	59.70	1	1,968	0.05%
2018/06/25	2	57.95	6	57.60	58.10	-4	1,969	-0.20%
2018/06/22	4	58.40	10	58.42	58.90	-6	1,967	-0.30%
2018/06/20	0	0.00	5	59.60	60.50	-5	1,999	-0.25%
2018/06/19	0	0.00	5	62.60	61.30	-5	2,030	-0.25%
2018/06/15	22.1	61.58	1	61.60	61.50	21.1	2,026	1.04%
2018/06/14	1	60.80	2	61.40	61.10	-1	2,064	-0.05%
2018/06/13	2	61.40	2	62.05	61.80	0	2,054	0.00%
2018/06/12	3	61.30	5	61.06	60.80	-2	2,089	-0.10%
2018/06/11	3	61.90	2	61.70	61.70	1	2,085	0.05%
2018/06/08	3	62.57	2	62.35	62.10	1	2,092	0.05%
2018/06/07	9	63.70	2	63.40	63.10	7	2,104	0.33%
2018/06/06	8	61.76	8	62.16	62.60	0	2,076	0.00%
2018/06/05	6	59.60	5	59.20	59.20	1	2,032	0.05%
2018/05/31	1	58.10	1	57.90	58.30	0	2,071	0.00%
2018/05/29	1	58.60	1	58.50	58.20	0	2,148	0.00%
2018/05/28	1	58.90	1	58.50	58.50	0	2,205	0.00%
2018/05/25	1	57.30	1	57.20	57.70	0	2,240	0.00%
2018/05/24	2	56.90	1	57.60	57.50	1	2,353	0.04%
2018/05/23	2	56.00	2	56.95	56.50	0	2,358	0.00%
2018/05/22	1	56.40	1	56.50	56.70	0	2,401	0.00%
2018/05/21	2	54.80	10	55.78	56.90	-8	2,449	-0.33%
2018/05/18	1	56.50	1	55.70	55.30	0	2,413	0.00%
2018/05/17	0	0.00	1	56.30	56.30	-1	2,437	-0.04%
2018/05/15	1	57.40	1	57.30	56.90	0	2,500	0.00%
2018/05/14	5	57.20	0	0.00	57.20	5	2,529	0.20%
2018/05/11	3	59.47	2	58.10	58.20	1	2,537	0.04%
2018/05/10	1	58.50	2	60.05	60.80	-1	2,517	-0.04%
2018/05/08	1	58.70	2	59.00	59.20	-1	2,538	-0.04%
2018/05/07	1	59.00	1	59.60	59.00	0	2,566	0.00%
2018/05/04	1	57.40	2	57.45	56.70	-1	2,594	-0.04%
2018/05/03	1	59.60	0	0.00	58.00	1	2,649	0.04%
2018/05/02	1	59.50	1	59.60	59.60	0	2,695	0.00%
2018/04/30	0	0.00	1	59.60	60.50	-1	2,767	-0.04%
2018/04/27	1	59.50	2	58.40	56.60	-1	2,854	-0.04%
2018/04/26	0	0.00	4	59.18	58.60	-4	2,895	-0.14%
2018/04/24	135	57.91	134	57.98	57.80	1	3,008	0.03%	大買/大賣/
2018/04/23	3	61.00	2	61.10	60.80	1	3,067	0.03%
2018/04/20	2	61.10	6	61.82	61.20	-4	3,170	-0.13%
2018/04/19	1	61.20	1	61.00	61.20	0	3,246	0.00%
2018/04/18	2	62.55	1	61.20	61.10	1	3,325	0.03%
2018/04/17	1	62.10	1	61.70	62.00	0	3,406	0.00%
2018/04/13	5	61.60	3	61.60	61.40	2	3,752	0.05%
2018/04/09	0	0.00	1	62.50	61.40	-1	4,111	-0.02%
2018/03/31	1	62.90	1	62.50	62.50	0	4,163	0.00%
2018/03/29	1	64.20	1	64.20	64.40	0	4,165	0.00%
2018/03/28	1	64.10	2	64.15	63.90	-1	4,168	-0.02%
2018/03/27	1	63.70	2	63.50	63.30	-1	4,155	-0.02%
2018/03/26	1	63.90	1	63.10	63.00	0	4,159	0.00%
2018/03/23	2	60.85	4	63.98	64.50	-2	4,164	-0.05%
2018/03/22	3	64.40	1	63.40	63.30	2	4,141	0.05%
2018/03/21	2	66.35	0	0.00	65.80	2	4,126	0.05%
2018/03/20	3	66.87	0	0.00	66.00	3	4,143	0.07%
2018/03/19	2	70.00	0	0.00	69.00	2	4,120	0.05%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/15	1	69.20	0	0.00	68.80	1	4,142	0.02%
2018/03/13	1.1	70.00	1	70.50	69.90	0.1	4,231	0.00%
2018/03/12	2	68.40	2	68.60	68.30	0	4,264	0.00%
2018/03/09	10	70.10	0	0.00	69.60	10	4,326	0.23%
2018/03/08	0	0.00	1	70.00	70.00	-1	4,337	-0.02%
2018/03/06	1	69.70	3	69.73	70.50	-2	4,424	-0.05%
2018/03/05	2	71.25	1	70.40	70.60	1	4,465	0.02%
2018/03/02	40	72.34	39	72.44	72.60	1	4,465	0.02%
2018/03/01	2	73.55	0	0.00	74.00	2	4,472	0.04%
2018/02/27	1	75.80	2	75.10	75.00	-1	4,433	-0.02%
2018/02/26	2	76.40	6	77.28	77.00	-4	4,453	-0.09%
2018/02/23	6	73.90	5	74.50	74.20	1	4,593	0.02%
2018/02/22	47	74.29	46	73.55	74.00	1	4,790	0.02%
2018/02/21	1	73.00	1	74.10	72.80	0	4,746	0.00%
2018/02/09	1	73.50	0	0.00	74.60	1	4,675	0.02%
2018/02/06	1	75.00	0	0.00	74.30	1	4,559	0.02%
2018/02/05	0	0.00	2	79.00	79.40	-2	4,541	-0.04%
2018/02/02	0	0.00	1	80.20	79.90	-1	4,517	-0.02%
2018/01/31	0	0.00	5	81.90	82.60	-5	4,510	-0.11%
2018/01/30	6	82.00	6	83.23	82.70	0	4,526	0.00%
2018/01/29	13	82.62	2	82.40	80.80	11	4,492	0.24%
2018/01/26	1	82.80	0	0.00	82.00	1	4,449	0.02%
2018/01/25	0	0.00	1	82.80	82.00	-1	4,443	-0.02%
2018/01/24	1	82.00	2	81.85	82.40	-1	4,483	-0.02%
2018/01/23	3	81.33	1	81.40	81.40	2	4,510	0.04%
2018/01/22	0	0.00	1	79.20	79.40	-1	4,511	-0.02%
2018/01/19	4	76.63	0	0.00	77.50	4	4,505	0.09%
2018/01/18	8	75.88	6	77.10	75.80	2	4,455	0.04%
2018/01/17	0	0.00	14	77.40	77.90	-14	4,395	-0.32%
2018/01/16	0	0.00	4	81.75	80.30	-4	4,293	-0.09%
2018/01/15	0	0.00	2	79.55	79.00	-2	4,172	-0.05%
2018/01/12	24	76.39	21	76.36	76.40	3	4,088	0.07%
2018/01/11	9	74.68	2	73.90	74.40	7	4,021	0.17%
2018/01/10	7	75.71	2	74.90	74.00	5	3,986	0.13%
2018/01/09	6	78.75	0	0.00	79.30	6	3,779	0.16%
2018/01/08	1	84.00	5	85.20	84.00	-4	3,662	-0.11%
2018/01/05	110	91.66	111	92.10	88.30	-1	3,612	-0.03%	大買/大賣/
2018/01/04	6	88.95	6	87.30	88.00	0	3,514	0.00%
2018/01/03	1	89.20	0	0.00	87.30	1	3,549	0.03%