致伸 (4915)-元大-竹科券商分點個股進出

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
76.5
漲跌
▼2.0
漲幅
-2.55%
成交量
2,109張
產業
上市電子零組件類股
721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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0.1	77.73	0	0.00	76.50	0.1	2,214	0.00%
2024/12/13	0.2	78.48	0	0.00	78.70	0.2	2,237	0.01%
2024/12/12	0	79.40	1	78.50	78.80	-1	2,248	-0.04%
2024/12/11	1	77.51	0	0.00	77.00	1	2,235	0.05%
2024/12/09	0.6	79.57	1	79.50	79.40	-0.4	2,238	-0.02%
2024/12/06	1	79.52	0	0.00	78.90	1	2,257	0.05%
2024/12/05	0	80.40	0	0.00	80.40	0	2,263	0.00%
2024/12/04	1	79.40	2	80.10	80.30	-1	2,278	-0.04%
2024/12/03	4.1	81.05	3	79.60	79.90	1.1	2,289	0.05%
2024/12/02	0	79.50	0	0.00	83.40	0	2,254	0.00%
2024/11/29	0.1	79.00	0	0.00	78.90	0.1	2,208	0.00%
2024/11/25	0	0.00	0	81.80	82.10	0	2,263	0.00%
2024/11/22	0	0.00	0.1	80.30	79.60	-0.1	2,255	0.00%
2024/11/21	1	80.40	0	0.00	79.20	1	2,265	0.04%
2024/11/18	0	0.00	1	79.70	79.00	-1	2,224	-0.04%
2024/11/14	0	0.00	1	79.30	79.60	-1	2,230	-0.04%
2024/11/13	2	79.20	0	0.00	79.30	2	2,223	0.09%
2024/11/12	0.1	78.90	1	79.00	77.90	-0.9	2,210	-0.04%
2024/11/11	1.1	78.36	0	0.00	78.40	1.1	2,202	0.05%
2024/11/08	0	79.40	0	0.00	79.00	0	2,191	0.00%
2024/11/07	0.7	78.08	0	0.00	77.90	0.7	2,169	0.03%
2024/11/06	0	77.50	2	77.20	77.10	-2	2,170	-0.09%
2024/11/05	0	79.00	3	77.20	77.20	-3	2,189	-0.14%
2024/11/04	3.1	79.50	0	0.00	78.80	3.1	2,263	0.14%
2024/11/01	1	80.82	0	0.00	81.10	1	2,351	0.04%
2024/10/30	0.7	81.98	30	81.20	81.00	-29.3	2,373	-1.23%
2024/10/29	0.1	87.10	2	87.20	86.50	-1.9	2,339	-0.08%
2024/10/18	15	93.30	0.3	92.50	92.50	14.7	2,805	0.52%
2024/10/15	2	91.90	0	0.00	90.70	2	2,967	0.07%
2024/10/11	0	90.05	0	0.00	89.60	0	3,016	0.00%
2024/10/09	0	0.00	2	89.90	90.40	-2	3,039	-0.07%
2024/10/08	0	89.20	1	88.60	90.40	-1	3,049	-0.03%
2024/10/07	0	0.00	2	91.00	91.50	-2	3,071	-0.07%
2024/10/04	2	95.10	2	94.10	90.20	0	3,069	0.00%
2024/10/01	15	95.63	3.3	96.84	98.40	11.7	2,995	0.39%
2024/09/27	0	0.00	3	91.30	91.90	-3	3,252	-0.09%
2024/09/26	1	88.50	0	0.00	88.60	1	3,267	0.03%
2024/09/25	1	88.20	0	0.00	88.90	1	3,319	0.03%
2024/09/24	1.1	86.81	0	0.00	86.70	1.1	3,396	0.03%
2024/09/23	0	0.00	2	87.00	87.80	-2	3,417	-0.06%
2024/09/20	0.1	87.26	0	0.00	86.70	0.1	3,436	0.00%
2024/09/19	4	88.85	0	0.00	87.90	4	3,440	0.12%
2024/09/18	0	0.00	1	89.00	85.80	-1	3,453	-0.03%
2024/09/13	0.1	86.08	0	0.00	86.70	0.1	3,777	0.00%
2024/09/12	0.1	86.20	0	0.00	85.50	0.1	3,856	0.00%
2024/09/05	0	0.00	1	87.70	87.40	-1	4,143	-0.02%
2024/09/04	0	0.00	8	90.00	89.40	-8	4,235	-0.19%
2024/08/28	3	90.10	0	0.00	88.90	3	4,697	0.06%
2024/08/27	0	87.80	0	0.00	89.80	0	4,861	0.00%
2024/08/26	5	88.80	1	88.10	88.20	4	4,939	0.08%
2024/08/08	1	83.10	0	0.00	83.00	1	5,534	0.02%
2024/08/07	2	83.65	6	83.95	83.00	-4	5,553	-0.07%
2024/08/06	0	0.00	1.1	80.71	82.00	-1.1	5,569	-0.02%
2024/08/05	1	83.00	2	83.70	84.00	-1	5,528	-0.02%
2024/08/02	1	88.90	1	89.00	90.10	0	5,525	0.00%
2024/08/01	2	90.00	0	0.00	90.10	2	5,533	0.04%
2024/07/31	1	92.50	4	92.53	91.50	-3	5,559	-0.05%
2024/07/30	6	91.72	2	91.05	90.30	4	5,552	0.07%
2024/07/29	0	0.00	10	90.20	89.30	-10	5,625	-0.18%
2024/07/22	0	0.00	1	88.20	88.70	-1	5,814	-0.02%
2024/07/18	2	90.80	2	91.40	91.20	0	5,834	0.00%
2024/07/17	5	92.88	0.3	93.01	92.90	4.7	5,828	0.08%
2024/07/16	0	90.10	0	0.00	90.50	0	5,802	0.00%
2024/07/15	0	0.00	3	89.10	90.50	-3	5,845	-0.05%
2024/07/12	0.3	89.60	2	90.50	90.10	-1.7	5,885	-0.03%
2024/07/11	1	90.40	0	0.00	89.70	1	5,885	0.02%
2024/07/10	3	89.13	0	0.00	89.20	3	5,924	0.05%
2024/07/09	12	89.41	5	88.46	89.40	7	5,976	0.12%
2024/07/08	1	88.52	2	88.95	88.70	-1	5,953	-0.02%
2024/07/05	1.1	90.80	0	0.00	90.00	1.1	5,987	0.02%
2024/07/04	4	88.16	3.3	89.73	89.80	0.8	5,978	0.01%
2024/07/03	6	86.89	6	86.90	85.90	0	5,915	0.00%
2024/07/02	1	93.70	0	0.00	92.90	1	5,634	0.02%
2024/07/01	0	92.40	18	91.46	92.30	-18	5,630	-0.32%
2024/06/28	0.1	94.00	0	0.00	94.20	0.1	5,597	0.00%
2024/06/27	1	95.70	0	0.00	95.20	1	5,572	0.02%
2024/06/26	1.1	96.11	0	0.00	96.00	1.1	5,791	0.02%
2024/06/25	1	95.50	0	0.00	95.90	1	6,016	0.02%
2024/06/24	2	96.50	0	0.00	96.10	2	6,132	0.03%
2024/06/21	2	95.35	1	95.90	96.00	1	6,165	0.02%
2024/06/20	4.2	97.75	4.2	96.55	95.40	0.1	6,152	0.00%
2024/06/19	0	0.00	1	113.00	110.00	-1	5,999	-0.02%
2024/06/18	3	112.50	1	113.50	114.00	2	6,064	0.03%
2024/06/17	0	0.00	5	110.60	112.50	-5	6,211	-0.08%
2024/06/14	1	109.50	0	0.00	110.00	1	6,366	0.02%
2024/06/13	22	110.07	2	110.50	110.50	20	6,398	0.31%
2024/06/12	7	110.50	5	106.40	110.00	2	6,366	0.03%
2024/06/11	1.2	109.35	4	107.50	107.50	-2.8	6,387	-0.04%
2024/06/07	3	110.00	0	0.00	107.50	3	6,395	0.05%
2024/06/06	3	109.67	5	109.10	108.00	-2	6,393	-0.03%
2024/06/05	3	110.33	6	110.92	110.00	-3	6,321	-0.05%
2024/06/04	4	107.38	3	106.00	107.00	1	6,316	0.02%
2024/06/03	7	103.14	0	0.00	104.00	7	6,252	0.11%
2024/05/31	4	104.13	7	103.64	101.00	-3	6,226	-0.05%
2024/05/30	2	98.60	4	98.03	99.30	-2	6,117	-0.03%
2024/05/29	0	0.00	1.4	96.34	96.80	-1.4	6,139	-0.02%
2024/05/28	1	97.00	2	96.70	96.60	-1	6,183	-0.02%
2024/05/27	1	95.40	0	0.00	95.40	1	6,212	0.02%
2024/05/24	4	93.65	3	94.87	94.90	1	6,259	0.02%
2024/05/23	0	0.00	3	95.10	93.90	-3	6,276	-0.05%
2024/05/22	0	0.00	4.4	96.58	96.40	-4.4	6,265	-0.07%
2024/05/21	3	93.97	0	0.00	93.70	3	6,315	0.05%
2024/05/20	1	93.00	0	0.00	93.50	1	6,270	0.02%
2024/05/17	7.3	93.95	25.1	93.26	92.50	-17.8	6,193	-0.29%
2024/05/15	1	93.90	0	0.00	93.60	1	6,167	0.02%
2024/05/14	1	93.90	0	0.00	95.90	1	6,226	0.02%
2024/05/13	0	0.00	0.1	95.50	95.30	-0.1	6,199	0.00%
2024/05/10	0	0.00	3	93.93	94.90	-3	6,168	-0.05%
2024/05/09	0	0.00	15	96.47	96.00	-15	6,135	-0.24%
2024/05/08	31	98.89	10.3	98.14	99.20	20.7	6,069	0.34%
2024/05/07	7	94.30	9	94.50	96.20	-2	5,972	-0.03%
2024/05/06	2	95.25	11	96.90	96.20	-9	5,933	-0.15%
2024/05/03	9	95.93	20	95.79	96.40	-11	5,857	-0.19%
2024/05/02	7	95.64	23	94.70	94.60	-16	5,742	-0.28%
2024/04/30	35.2	97.93	42	97.17	97.00	-6.8	5,565	-0.12%
2024/04/29	0	0.00	4	88.70	89.10	-4	5,238	-0.08%
2024/04/26	0	0.00	2	86.65	87.40	-2	5,220	-0.04%
2024/04/25	3	86.13	7	86.06	85.50	-4	5,202	-0.08%
2024/04/24	3	87.80	2	87.76	87.70	1	5,205	0.02%
2024/04/23	3	87.47	2	86.75	88.00	1	5,167	0.02%
2024/04/19	6	85.89	11.6	86.02	85.40	-5.6	5,068	-0.11%
2024/04/18	1	86.20	2	86.50	87.00	-1	4,989	-0.02%
2024/04/17	0	0.00	1	84.60	85.30	-1	4,938	-0.02%
2024/04/16	4	84.88	6	84.67	84.70	-2	4,932	-0.04%
2024/04/15	5	85.64	3	85.50	85.30	2	4,895	0.04%
2024/04/12	0	0.00	3	85.37	85.00	-3	4,934	-0.06%
2024/04/11	8.1	85.77	8	86.39	86.80	0.1	4,916	0.00%
2024/04/10	4	84.70	2	84.60	84.70	2	4,936	0.04%
2024/04/09	0	0.00	4	83.18	83.30	-4	4,947	-0.08%
2024/04/08	1	82.40	0	0.00	82.50	1	4,973	0.02%
2024/04/03	0	0.00	0.2	83.00	83.00	-0.2	5,001	0.00%
2024/04/02	0	0.00	3	83.00	82.70	-3	4,986	-0.06%
2024/04/01	3	83.63	3	83.03	82.70	0	5,017	0.00%
2024/03/29	2	86.20	2	83.70	83.70	0	4,986	0.00%
2024/03/28	27	86.90	6.6	86.21	85.80	20.5	4,785	0.43%
2024/03/27	20	83.50	2	85.90	85.20	18	4,614	0.39%
2024/03/26	5	81.38	6.2	81.92	82.10	-1.2	4,584	-0.03%
2024/03/25	3	83.10	4	82.23	82.80	-1	4,669	-0.02%
2024/03/22	10	84.61	8	84.88	84.50	2	4,739	0.04%
2024/03/21	13.1	85.46	5	85.46	86.70	8.1	4,831	0.17%
2024/03/20	12.3	88.27	9	87.17	85.50	3.3	4,867	0.07%
2024/03/19	8	85.16	0	0.00	85.00	8	4,775	0.17%
2024/03/18	3	80.67	1	81.30	80.20	2	4,679	0.04%
2024/03/15	4	79.43	0	0.00	78.70	4	4,653	0.09%
2024/03/14	2	78.40	1	79.00	79.50	1	4,607	0.02%
2024/03/13	7	79.14	4	78.98	78.70	3	4,524	0.07%
2024/03/12	3	77.30	2	75.80	77.50	1	4,410	0.02%
2024/03/11	3	74.47	4	74.48	74.60	-1	4,378	-0.02%
2024/03/08	4	73.65	35.5	73.90	73.30	-31.5	4,365	-0.72%
2024/03/07	1	76.90	15	76.06	75.80	-14	4,238	-0.33%
2024/03/06	0	0.00	0.3	76.27	76.90	-0.3	4,203	-0.01%
2024/03/05	4.3	75.99	0	0.00	76.80	4.3	4,210	0.10%
2024/03/04	2	75.00	2	75.00	75.70	0	4,155	0.00%
2024/03/01	5.1	73.57	0	0.00	73.10	5.1	4,067	0.13%
2024/02/29	3	72.73	2	72.60	72.80	1	4,014	0.02%
2024/02/27	10	71.68	5	71.08	72.00	5	3,969	0.13%
2024/02/26	3	71.77	0.2	71.50	72.00	2.8	3,924	0.07%
2024/02/23	0	0.00	11.4	72.38	72.40	-11.4	3,887	-0.29%
2024/02/22	22	71.41	28.5	71.61	71.20	-6.5	3,832	-0.17%
2024/02/21	5	69.74	2	69.20	68.90	3	3,686	0.08%
2024/02/20	12	69.07	1	69.20	68.90	11	3,651	0.30%
2024/02/19	11	68.95	6	69.18	69.10	5	3,650	0.14%
2024/02/16	1.1	68.69	1	68.70	68.30	0.1	3,645	0.00%
2024/02/15	4.1	68.00	15	68.14	68.50	-10.9	3,661	-0.30%
2024/02/05	0	0.00	0.1	66.40	66.60	-0.1	3,579	0.00%
2024/02/02	0	66.30	0	0.00	66.50	0	3,606	0.00%
2024/02/01	0	0.00	12.5	65.92	66.50	-12.5	3,653	-0.34%
2024/01/31	0	65.90	8	66.00	65.70	-8	3,689	-0.22%
2024/01/30	0	0.00	1	66.20	65.80	-1	3,775	-0.03%
2024/01/29	0	65.60	6	65.83	66.70	-6	3,831	-0.16%
2024/01/26	0	65.80	0	0.00	65.80	0	3,864	0.00%
2024/01/25	0	0.00	1	65.30	65.80	-1	3,975	-0.03%
2024/01/22	2	64.85	20	65.10	64.80	-18	4,254	-0.42%
2024/01/15	0	0.00	3	65.30	65.80	-3	4,353	-0.07%
2024/01/12	1	64.90	20	65.00	64.90	-19	4,376	-0.43%
2024/01/10	0	0.00	0.1	65.60	65.60	-0.1	4,427	0.00%
2024/01/08	3.2	65.00	4	64.98	65.50	-0.8	4,407	-0.02%
2024/01/05	0	0.00	1.2	67.15	66.40	-1.2	4,324	-0.03%
2024/01/04	3.2	66.67	0	0.00	67.20	3.2	4,322	0.07%
2024/01/03	0.2	67.60	2	67.70	67.20	-1.8	4,297	-0.04%
2024/01/02	6	67.57	2.3	68.30	67.50	3.7	4,282	0.09%
2023/12/29	2.1	67.68	16.2	67.14	67.70	-14.1	4,260	-0.33%
2023/12/28	0	0.00	6	66.58	67.10	-6	4,221	-0.14%
2023/12/27	7	66.23	4	65.78	66.40	3	4,208	0.07%
2023/12/26	1	66.00	1	65.90	66.10	0	4,168	0.00%
2023/12/22	1	65.60	0	0.00	65.70	1	4,124	0.02%
2023/12/21	1.1	66.31	3	66.07	66.20	-2	4,084	-0.05%
2023/12/20	46	66.58	2	66.80	67.10	44	4,009	1.10%
2023/12/19	4	66.45	0.4	66.14	65.90	3.6	3,879	0.09%
2023/12/18	3	67.17	3	67.00	66.60	0	3,773	0.00%
2023/12/15	6.3	67.15	1.1	66.21	66.20	5.2	3,702	0.14%
2023/12/14	6.2	66.13	0	0.00	66.80	6.2	3,588	0.17%
2023/12/13	10.6	64.81	4	65.38	65.70	6.6	3,517	0.19%
2023/12/12	0	0.00	2	64.00	64.20	-2	3,520	-0.06%
2023/12/11	2	63.55	5	63.70	63.50	-3	3,570	-0.08%
2023/12/08	1	63.80	0	0.00	63.80	1	3,727	0.03%
2023/12/07	0.1	64.09	0	0.00	63.80	0.1	4,022	0.00%
2023/12/06	2.6	63.98	9	64.01	63.90	-6.4	4,072	-0.16%
2023/12/04	4	65.00	0	0.00	64.80	4	4,222	0.09%
2023/11/30	2.5	64.82	2	65.30	64.50	0.5	4,396	0.01%
2023/11/29	2	65.60	1	65.70	65.50	1	4,342	0.02%
2023/11/28	1	64.80	0	0.00	65.10	1	4,353	0.02%
2023/11/27	5	64.68	0	64.20	64.40	5	4,359	0.11%
2023/11/24	2	64.45	1	64.80	64.60	1	4,391	0.02%
2023/11/22	1	64.10	0	0.00	64.20	1	4,419	0.02%
2023/11/21	2	64.45	4.1	64.49	64.10	-2.1	4,436	-0.05%
2023/11/20	0	0.00	1	64.30	64.40	-1	4,419	-0.02%
2023/11/17	1	63.80	0	0.00	63.70	1	4,417	0.02%
2023/11/16	2	63.75	1	63.90	63.80	1	4,407	0.02%
2023/11/15	7	63.83	5	63.52	63.70	2	4,398	0.05%
2023/11/14	2.1	63.96	0	0.00	63.70	2.1	4,358	0.05%
2023/11/13	0	0.00	2.1	64.50	64.50	-2.1	4,336	-0.05%
2023/11/09	2	63.90	27	63.90	64.00	-25	4,355	-0.57%
2023/11/08	3	64.20	5.2	63.70	64.30	-2.2	4,333	-0.05%
2023/11/07	4	63.48	0	0.00	63.40	4	4,293	0.09%
2023/11/06	0	0.00	4	64.58	64.60	-4	4,229	-0.09%
2023/11/02	31	63.05	2	63.00	63.10	29	4,161	0.70%
2023/11/01	8.1	63.28	1	65.50	62.40	7.1	4,091	0.17%
2023/10/27	0	0.00	2	69.40	69.00	-2	3,948	-0.05%
2023/10/26	4	69.20	2	68.90	69.00	2	4,012	0.05%
2023/10/25	4	70.70	1.3	70.66	70.70	2.8	4,103	0.07%
2023/10/24	2	71.10	20	71.10	70.50	-18	4,120	-0.44%
2023/10/23	1	70.00	0	0.00	70.20	1	4,025	0.02%
2023/10/20	6	69.48	7	69.20	68.80	-1	4,015	-0.02%
2023/10/17	0	0.00	2	70.40	69.90	-2	4,062	-0.05%
2023/10/16	0	0.00	1	69.80	69.90	-1	4,098	-0.02%
2023/10/13	2	72.50	2	71.70	71.70	0	4,124	0.00%
2023/10/11	10	71.23	7.2	70.91	71.20	2.9	4,123	0.07%
2023/10/06	9	70.60	1	70.70	70.00	8	4,156	0.19%
2023/10/05	3	70.80	3	70.93	71.00	0	4,178	0.00%
2023/10/04	5	69.14	1	68.60	69.30	4	4,164	0.10%
2023/10/03	1	70.00	0	0.00	69.50	1	4,146	0.02%
2023/10/02	2	69.60	0	0.00	69.10	2	4,167	0.05%
2023/09/28	0	0.00	1	70.00	69.20	-1	4,223	-0.02%
2023/09/27	1	69.20	1.1	69.01	69.40	-0.1	4,276	0.00%
2023/09/26	0	0.00	3	71.90	70.20	-3	4,428	-0.07%
2023/09/25	1	71.30	2.3	71.70	71.70	-1.3	4,468	-0.03%
2023/09/22	1	69.50	3	69.50	70.30	-2	4,495	-0.04%
2023/09/21	3	70.90	5	70.08	70.00	-2	4,626	-0.04%
2023/09/20	5	72.14	23	71.22	70.90	-18	4,615	-0.39%
2023/09/19	0	0.00	0.8	73.10	73.00	-0.8	4,529	-0.02%
2023/09/18	6	72.57	2	72.65	72.30	4	4,483	0.09%
2023/09/15	1	73.00	4.5	72.09	71.90	-3.5	4,428	-0.08%
2023/09/14	3	71.70	7	72.01	71.80	-4	4,349	-0.09%
2023/09/13	5.2	71.42	7	71.71	71.70	-1.9	4,260	-0.04%
2023/09/12	10	70.98	22	70.90	70.40	-12	4,110	-0.29%
2023/09/11	1	68.70	5	68.04	67.90	-4	3,817	-0.10%
2023/09/08	4	68.73	4	68.35	68.30	0	3,782	0.00%
2023/09/07	1	68.90	15.2	68.94	68.30	-14.2	3,796	-0.37%
2023/09/06	4	67.75	17.5	68.21	68.00	-13.5	3,658	-0.37%
2023/09/05	6	67.68	5	67.34	67.80	1	3,589	0.03%
2023/09/04	10	66.07	8	65.78	65.80	2	3,513	0.06%
2023/09/01	2	65.85	3.4	65.55	65.90	-1.4	3,514	-0.04%
2023/08/31	12.1	66.00	11	66.19	66.30	1.1	3,556	0.03%
2023/08/30	2.3	66.17	3.6	65.79	65.90	-1.3	3,579	-0.04%
2023/08/29	6	64.97	9	65.16	65.40	-3	3,574	-0.08%
2023/08/28	0	64.90	2	64.90	64.40	-2	3,572	-0.06%
2023/08/25	6	65.02	4	65.13	65.20	2	3,587	0.06%
2023/08/24	2	64.60	2	64.90	64.80	0	3,597	0.00%
2023/08/21	1	63.90	0	0.00	64.10	1	3,866	0.03%
2023/08/17	0	0.00	2	64.60	64.50	-2	3,928	-0.05%
2023/08/16	1	64.00	2	63.95	64.50	-1	3,929	-0.03%
2023/08/14	0	62.20	1	62.40	61.90	-1	3,906	-0.03%
2023/08/11	0.4	63.00	1	62.80	62.80	-0.6	3,924	-0.02%
2023/08/10	0	0.00	2	63.20	63.30	-2	3,934	-0.05%
2023/08/08	1	63.20	0	0.00	63.60	1	3,916	0.03%
2023/08/07	0	0.00	2	64.80	64.60	-2	3,912	-0.05%
2023/08/04	2	63.10	2	63.30	63.30	0	3,897	0.00%
2023/08/02	8	64.00	0	0.00	64.00	8	3,880	0.21%
2023/08/01	2	64.50	6	65.80	65.90	-4	3,874	-0.10%
2023/07/31	9	65.26	0	0.00	64.50	9	3,913	0.23%
2023/07/28	7	66.23	16	65.60	66.00	-9	3,870	-0.23%
2023/07/27	7	64.50	0	0.00	64.40	7	3,885	0.18%
2023/07/26	1	64.80	3	64.90	64.70	-2	3,849	-0.05%
2023/07/25	2	64.35	3	64.20	64.70	-1	3,848	-0.03%
2023/07/24	2	64.00	0	0.00	63.60	2	3,823	0.05%
2023/07/21	11.1	65.03	14	64.16	64.40	-3	3,803	-0.08%
2023/07/20	0	63.20	9	63.24	63.40	-9	3,723	-0.24%
2023/07/19	2	63.80	0	0.00	62.90	2	3,724	0.05%
2023/07/18	2	64.00	0.1	64.80	64.60	1.9	3,711	0.05%
2023/07/17	0	0.00	6	63.78	64.10	-6	3,697	-0.16%
2023/07/14	2	63.30	0	0.00	63.60	2	3,723	0.05%
2023/07/13	1	64.00	2	64.45	63.30	-1	3,730	-0.03%
2023/07/12	15	62.73	5	62.40	62.90	10	3,709	0.27%
2023/07/11	3	61.67	1	61.70	62.00	2	3,679	0.05%
2023/07/10	7	60.70	0	0.00	60.50	7	3,681	0.19%
2023/07/07	7.3	61.11	20	60.92	60.60	-12.7	3,693	-0.34%
2023/07/06	6.2	62.03	0	0.00	61.70	6.2	3,673	0.17%
2023/07/05	14	62.14	3	62.83	63.00	11	3,596	0.31%
2023/07/04	10.2	61.38	2	61.15	61.40	8.2	3,530	0.23%
2023/07/03	6	66.17	2	66.45	65.90	4	3,373	0.12%
2023/06/30	4	65.55	2	65.75	65.80	2	3,307	0.06%
2023/06/29	17	67.51	12	66.24	65.80	5	3,259	0.15%
2023/06/27	1	64.60	0	0.00	64.50	1	3,082	0.03%
2023/06/26	2	64.60	3	64.60	64.60	-1	3,075	-0.03%
2023/06/21	1.1	65.59	0	0.00	65.90	1.1	3,081	0.04%
2023/06/20	5	64.94	0	0.00	65.00	5	3,106	0.16%
2023/06/19	2	65.30	1	65.30	65.40	1	3,115	0.03%
2023/06/16	4	66.00	0	0.00	65.70	4	3,124	0.13%
2023/06/15	3	65.70	2	65.75	66.00	1	3,130	0.03%
2023/06/14	0	0.00	2	65.80	65.70	-2	3,189	-0.06%
2023/06/13	1	66.00	3.3	65.98	66.30	-2.3	3,252	-0.07%
2023/06/12	7.1	65.80	7	65.00	65.00	0.1	3,212	0.00%
2023/06/09	0	0.00	1	65.30	65.40	-1	3,219	-0.03%
2023/06/08	0	0.00	1	65.00	64.90	-1	3,243	-0.03%
2023/06/07	1	64.50	5	64.50	64.50	-4	3,259	-0.12%
2023/06/06	1	64.50	1	64.50	64.60	0	3,312	0.00%
2023/06/05	3	65.10	2	65.40	65.40	1	3,279	0.03%
2023/06/02	2	64.55	6	64.90	64.50	-4	3,338	-0.12%
2023/06/01	1	64.60	8	64.50	64.70	-7	3,416	-0.20%
2023/05/31	9	64.59	6.2	64.24	64.60	2.9	3,537	0.08%
2023/05/30	1	64.10	0	0.00	64.00	1	3,695	0.03%
2023/05/29	0	0.00	1	63.90	64.40	-1	3,896	-0.03%
2023/05/26	2.4	64.36	4	64.18	64.10	-1.6	3,999	-0.04%
2023/05/25	12.6	63.91	10	64.35	64.60	2.6	3,927	0.07%
2023/05/24	5	62.52	0	0.00	62.70	5	3,816	0.13%
2023/05/23	5	62.80	2	63.15	63.40	3	3,802	0.08%
2023/05/18	0	0.00	3	62.47	62.50	-3	3,817	-0.08%
2023/05/16	0.1	62.20	0	0.00	62.50	0.1	3,798	0.00%
2023/05/10	10	62.30	0	0.00	62.20	10	3,932	0.25%
2023/05/08	1	61.70	2	62.00	61.60	-1	3,971	-0.03%
2023/05/05	0	0.00	6	63.20	62.50	-6	4,006	-0.15%
2023/05/04	2	62.50	4	62.43	62.20	-2	3,977	-0.05%
2023/05/03	19.1	62.73	22	62.50	62.50	-3	4,012	-0.07%
2023/05/02	1	60.60	1	60.40	60.60	0	3,946	0.00%
2023/04/27	1	59.70	0	0.00	59.70	1	3,982	0.03%
2023/04/26	1	58.60	2	58.65	58.80	-1	3,982	-0.03%
2023/04/25	3	59.53	0	0.00	58.90	3	3,991	0.08%
2023/04/24	5	60.10	0	0.00	59.90	5	3,977	0.13%
2023/04/21	0	0.00	2	60.30	59.80	-2	3,965	-0.05%
2023/04/20	0	0.00	4	60.63	60.50	-4	3,968	-0.10%
2023/04/19	0	0.00	2	61.95	61.40	-2	3,951	-0.05%
2023/04/18	3	61.73	3	61.47	61.40	0	3,944	0.00%
2023/04/17	1	61.50	0	0.00	61.60	1	3,932	0.03%
2023/04/14	4	60.93	3	60.97	60.80	1	3,885	0.03%
2023/04/13	1	61.20	8	61.19	61.00	-7	3,865	-0.18%
2023/04/07	2	60.65	1	60.80	60.40	1	3,821	0.03%
2023/04/06	1	60.70	2	59.95	61.00	-1	3,809	-0.03%
2023/03/31	0.1	60.90	0	0.00	60.40	0.1	3,827	0.00%
2023/03/30	2	60.95	0.1	60.90	61.10	1.9	3,831	0.05%
2023/03/29	0.1	60.70	0	0.00	60.80	0.1	3,865	0.00%
2023/03/28	1	60.69	0	0.00	60.30	1	3,947	0.03%
2023/03/27	1	61.40	0	0.00	61.30	1	3,941	0.03%
2023/03/24	0	0.00	1	61.30	61.20	-1	3,943	-0.03%
2023/03/23	4	60.95	5	61.38	61.50	-1	3,967	-0.03%
2023/03/22	1	61.00	1	61.20	61.00	0	3,959	0.00%
2023/03/21	1	60.50	1	60.50	60.80	0	4,037	0.00%
2023/03/20	1	60.10	0	0.00	60.20	1	4,076	0.02%
2023/03/17	2	59.20	6	59.45	59.50	-4	4,114	-0.10%
2023/03/16	3.2	60.00	16	59.62	59.30	-12.8	4,099	-0.31%
2023/03/15	16	61.27	2	61.00	60.70	14	4,078	0.34%
2023/03/14	18	61.48	0	0.00	61.00	18	4,117	0.44%
2023/03/13	5.3	60.80	5	61.80	61.80	0.3	4,171	0.01%
2023/03/10	4	61.53	3	61.47	61.60	1	4,244	0.02%
2023/03/09	3	62.63	16	63.13	62.30	-13	4,331	-0.30%
2023/03/08	4	62.55	17.4	62.13	62.80	-13.4	4,351	-0.31%
2023/03/07	11	62.90	1	63.10	62.30	10	4,460	0.22%
2023/03/06	1	62.40	0	0.00	62.40	1	4,434	0.02%
2023/03/03	19	62.16	6	62.10	62.00	13	4,488	0.29%
2023/03/02	3	62.20	3	62.70	62.70	0	4,582	0.00%
2023/03/01	9.4	59.89	5	59.44	61.00	4.4	4,677	0.09%
2023/02/24	7	59.89	3	60.23	59.70	4	4,599	0.09%
2023/02/22	1.1	58.40	6.1	58.58	58.10	-5	4,701	-0.11%
2023/02/20	3	58.87	2	59.20	59.20	1	4,865	0.02%
2023/02/16	3	58.63	2	58.70	58.50	1	5,127	0.02%
2023/02/15	2.2	58.87	13	58.80	59.00	-10.8	5,358	-0.20%
2023/02/14	0	0.00	0.1	58.70	58.60	-0.1	5,444	0.00%
2023/02/10	4.2	58.70	2	59.00	58.10	2.2	5,676	0.04%
2023/02/09	0	0.00	1	58.80	59.30	-1	5,673	-0.02%
2023/02/08	0	0.00	1	58.50	58.50	-1	5,727	-0.02%
2023/02/07	2	57.75	3	58.03	58.60	-1	5,831	-0.02%
2023/02/03	6	59.52	3	59.20	59.70	3	6,177	0.05%
2023/02/02	1	59.00	2	58.90	59.10	-1	6,313	-0.02%
2023/02/01	1.2	58.73	2	58.50	58.50	-0.8	6,371	-0.01%
2023/01/31	1	58.20	0	0.00	57.50	1	6,330	0.02%
2023/01/17	0	0.00	1	56.10	56.40	-1	6,316	-0.02%
2023/01/11	1	56.60	0	0.00	56.70	1	6,406	0.02%
2023/01/10	1.5	56.83	1	57.10	57.00	0.5	6,435	0.01%
2023/01/09	0	0.00	3	57.40	57.10	-3	6,421	-0.05%
2023/01/06	2	57.20	0	0.00	57.00	2	6,442	0.03%
2023/01/05	0	0.00	7	56.40	56.60	-7	6,443	-0.11%
2023/01/04	1	56.30	4	56.18	56.10	-3	6,455	-0.05%
2022/12/30	2	55.80	0	0.00	55.50	2	6,521	0.03%
2022/12/29	6	55.35	1	55.60	55.80	5	6,559	0.08%
2022/12/28	0.1	55.50	3	55.37	55.30	-2.9	6,635	-0.04%
2022/12/26	1	55.50	0	0.00	55.10	1	6,822	0.01%
2022/12/23	1	54.30	2	54.60	55.10	-1	6,882	-0.01%
2022/12/21	2	56.20	1	55.80	55.90	1	6,928	0.01%
2022/12/20	4	55.95	8	55.89	55.20	-4	6,955	-0.06%
2022/12/19	3	57.53	3	56.80	57.60	0	6,889	0.00%
2022/12/15	2.5	58.00	0	0.00	58.30	2.5	6,888	0.04%
2022/12/14	1	57.70	1	57.70	57.80	0	6,832	0.00%
2022/12/13	6	58.10	5	57.92	57.40	1	6,803	0.01%
2022/12/12	0	0.00	2	58.00	57.60	-2	6,701	-0.03%
2022/12/09	1	57.50	2	57.75	57.80	-1	6,669	-0.01%
2022/12/08	14	57.51	6	57.37	57.70	8	6,649	0.12%
2022/12/07	5	57.28	7	57.04	57.20	-2	6,615	-0.03%
2022/12/06	6	57.38	13	57.35	57.20	-7	6,594	-0.11%
2022/12/05	3	57.93	3	57.93	57.80	0	6,615	0.00%
2022/12/02	5	58.36	14	58.56	58.30	-9	6,686	-0.13%
2022/12/01	23	58.18	409.4	58.00	58.00	-386.4	6,595	-5.86%	大賣/鉅額交易
2022/11/30	4	57.38	1	57.10	57.70	3	6,517	0.05%
2022/11/29	14	57.04	8	56.68	56.70	6	6,446	0.09%
2022/11/28	8	57.73	4	57.80	57.40	4	6,312	0.06%
2022/11/25	7	57.90	23	57.96	57.80	-16	6,251	-0.26%
2022/11/24	13	57.83	21	57.66	58.20	-8	6,154	-0.13%
2022/11/23	33	58.20	17	58.36	58.20	16	5,985	0.27%
2022/11/22	1	57.00	11	57.04	56.70	-10	5,716	-0.17%
2022/11/21	0	0.00	7	56.36	56.20	-7	5,601	-0.12%
2022/11/18	4	56.63	18	57.23	55.50	-14	5,542	-0.25%
2022/11/17	3	55.90	4	56.28	56.90	-1	5,371	-0.02%
2022/11/16	1	55.40	0.1	55.90	55.70	1	5,318	0.02%
2022/11/15	21	55.62	3	55.70	55.80	18	5,260	0.34%
2022/11/14	16	55.06	20	55.59	55.60	-4	5,186	-0.08%
2022/11/11	35	54.61	27	54.70	54.50	8	5,120	0.16%
2022/11/10	14.1	53.15	0	0.00	53.00	14.1	4,940	0.29%
2022/11/09	3	54.30	0	0.00	54.10	3	4,854	0.06%
2022/11/08	7	54.51	1	53.90	53.90	6	4,775	0.13%
2022/11/07	3	55.37	15	54.77	55.10	-12	4,676	-0.26%
2022/11/04	8	54.14	0	0.00	54.00	8	4,657	0.17%
2022/11/03	29.1	54.88	8	54.56	54.90	21.1	4,634	0.45%
2022/11/02	21	54.29	7	54.50	54.50	14	4,583	0.31%
2022/11/01	232.2	53.31	39	53.55	53.20	193.2	4,436	4.35%	大買/鉅額交易
2022/10/31	2	54.35	1	54.20	54.10	1	4,267	0.02%
2022/10/28	8	56.30	8	54.20	54.60	0	4,116	0.00%
2022/10/27	1	54.90	0	0.00	55.50	1	4,081	0.02%
2022/10/26	1	54.50	0	0.00	54.40	1	4,173	0.02%
2022/10/25	2.1	55.22	36	55.21	54.70	-33.9	4,335	-0.78%
2022/10/21	2	56.80	0	0.00	56.60	2	4,890	0.04%
2022/10/20	2	57.10	11	56.44	57.20	-9	5,012	-0.18%
2022/10/19	1	60.00	3	59.83	59.00	-2	5,105	-0.04%
2022/10/18	2	60.70	24	60.13	60.10	-22	5,323	-0.41%
2022/10/17	1	60.80	2	60.80	61.30	-1	5,553	-0.02%
2022/10/14	4	61.75	0	0.00	61.40	4	5,661	0.07%
2022/10/13	204.2	61.59	1	61.60	59.90	203.2	5,887	3.45%	大買/鉅額交易
2022/10/07	3	63.70	3	63.20	63.60	0	6,313	0.00%
2022/10/06	0	0.00	1	61.70	62.40	-1	6,288	-0.02%
2022/10/05	2	60.60	4	62.55	61.90	-2	6,273	-0.03%
2022/10/04	16	60.59	6	61.00	59.90	10	6,223	0.16%
2022/10/03	9	61.04	0	0.00	60.90	9	6,164	0.15%
2022/09/30	22	63.75	11	64.25	63.80	11	6,145	0.18%
2022/09/29	3	65.63	4	65.58	65.60	-1	6,167	-0.02%
2022/09/28	27	64.41	21	64.67	64.20	6	6,213	0.10%
2022/09/27	30	64.23	1	64.80	65.20	29	6,202	0.47%
2022/09/26	1	62.00	9	62.02	61.90	-8	6,185	-0.13%
2022/09/23	11	65.32	6	63.60	63.40	5	6,295	0.08%
2022/09/21	0	0.00	1	66.50	66.40	-1	6,605	-0.02%
2022/09/19	2	65.80	4	66.15	65.90	-2	6,802	-0.03%
2022/09/16	0	0.00	6	66.05	66.10	-6	6,856	-0.09%
2022/09/15	0	0.00	2	67.50	66.70	-2	6,969	-0.03%
2022/09/14	6	68.17	7	68.41	68.30	-1	7,077	-0.01%
2022/09/13	2	69.45	9	69.33	69.10	-7	7,170	-0.10%
2022/09/12	0	0.00	31	69.10	69.70	-31	7,223	-0.43%
2022/09/08	13	68.49	8	69.09	68.80	5	7,282	0.07%
2022/09/07	5	66.80	31	66.85	66.90	-26	7,243	-0.36%
2022/09/06	3	65.57	1	66.40	66.50	2	7,278	0.03%
2022/09/05	1	66.50	0	0.00	66.60	1	7,353	0.01%
2022/09/02	7	67.03	3	66.97	66.60	4	7,388	0.05%
2022/09/01	14	66.47	0	0.00	66.60	14	7,471	0.19%
2022/08/31	18	66.98	0	0.00	67.10	18	7,540	0.24%
2022/08/30	4	66.95	0	0.00	66.60	4	7,579	0.05%
2022/08/29	1.1	65.59	2	65.65	65.80	-0.9	7,629	-0.01%
2022/08/26	6	67.10	17	66.90	66.70	-11	7,661	-0.14%
2022/08/25	25	67.08	1	67.60	66.80	24	7,774	0.31%
2022/08/24	1	66.50	0	0.00	66.90	1	7,806	0.01%
2022/08/23	7	66.74	38	66.67	66.70	-31	7,850	-0.39%
2022/08/22	12	69.52	2	70.25	68.90	10	7,861	0.13%
2022/08/19	1	70.10	4	69.95	69.90	-3	7,904	-0.04%
2022/08/18	17	68.59	1	68.20	69.40	16	8,013	0.20%
2022/08/17	42	67.89	57.2	66.92	67.20	-15.2	8,182	-0.19%
2022/08/16	4	68.38	4.1	69.35	68.60	-0.1	8,279	0.00%
2022/08/15	2	69.15	7	69.00	69.10	-5	8,491	-0.06%
2022/08/12	25	69.30	36	69.07	69.00	-11	8,705	-0.13%
2022/08/11	12.8	70.92	6	70.20	70.20	6.8	8,748	0.08%
2022/08/10	16	70.76	15.8	70.86	70.80	0.3	8,682	0.00%
2022/08/09	40	70.46	41	69.59	69.70	-1	8,617	-0.01%
2022/08/08	4	69.23	2	69.55	70.00	2	8,597	0.02%
2022/08/05	5.2	69.54	6	69.37	69.70	-0.9	8,563	-0.01%
2022/08/04	1.1	68.59	2	69.30	69.00	-0.9	8,518	-0.01%
2022/08/03	7.2	68.73	1.3	68.66	68.60	5.9	8,453	0.07%
2022/08/02	7.3	69.92	2.3	69.85	70.10	5	8,399	0.06%
2022/08/01	11.3	70.78	8	70.94	71.00	3.3	8,329	0.04%
2022/07/29	21.3	69.64	30	69.42	69.80	-8.7	8,187	-0.11%
2022/07/28	8	68.28	10	68.40	68.50	-2	7,925	-0.03%
2022/07/27	3	67.10	4	65.28	67.40	-1	7,758	-0.01%
2022/07/26	26.1	64.66	11	65.60	64.90	15.1	7,867	0.19%
2022/07/25	40.2	67.68	13	67.22	67.30	27.2	7,869	0.34%
2022/07/22	21	66.00	28.2	66.25	66.90	-7.2	7,719	-0.09%
2022/07/21	2.1	64.32	2	64.00	65.30	0.1	7,550	0.00%
2022/07/20	22	64.80	13	64.28	64.20	9	7,507	0.12%
2022/07/19	5	64.98	25.2	64.30	65.40	-20.2	7,307	-0.28%
2022/07/18	2	62.25	3	61.97	62.50	-1	7,032	-0.01%
2022/07/15	0.3	61.40	1	61.50	61.30	-0.7	7,157	-0.01%
2022/07/14	0	0.00	0.1	60.06	60.50	-0.1	7,210	0.00%
2022/07/13	0.1	60.20	0	0.00	59.40	0.1	7,215	0.00%
2022/07/12	2.2	59.08	6	59.50	59.20	-3.8	7,249	-0.05%
2022/07/11	5	60.92	2.1	61.10	60.50	2.9	7,311	0.04%
2022/07/08	1	60.90	4	61.50	61.30	-3	7,550	-0.04%
2022/07/07	7	58.40	18	59.36	60.40	-11	7,559	-0.15%
2022/07/06	10.1	58.77	9	59.64	58.50	1.1	7,551	0.01%
2022/07/05	5.1	58.44	4	58.65	59.10	1.1	7,519	0.01%
2022/07/04	4	59.55	5	59.82	59.50	-1	7,515	-0.01%
2022/07/01	4	61.28	7	60.36	60.30	-3	7,626	-0.04%
2022/06/30	3	61.77	4	62.35	61.80	-1	7,740	-0.01%
2022/06/29	24.4	62.64	33	62.30	62.90	-8.6	7,647	-0.11%
2022/06/28	1	60.90	4	60.70	61.40	-3	7,381	-0.04%
2022/06/27	0	0.00	3	58.93	59.00	-3	7,233	-0.04%
2022/06/24	0	0.00	1	57.70	57.10	-1	7,179	-0.01%
2022/06/23	15	56.36	3	56.43	56.60	12	7,130	0.17%
2022/06/22	9	58.97	37	58.87	58.80	-28	6,997	-0.40%
2022/06/21	5	62.24	3.1	62.40	62.40	1.9	6,851	0.03%
2022/06/20	14	61.51	6.4	60.70	60.20	7.6	6,741	0.11%
2022/06/17	12	62.46	8.1	62.93	62.90	3.9	6,645	0.06%
2022/06/16	1	63.60	0	0.00	62.40	1	6,508	0.02%
2022/06/15	1	63.30	6	63.57	63.90	-5	6,403	-0.08%
2022/06/14	53	63.43	52	61.58	63.20	1	6,341	0.02%
2022/06/13	1	62.90	27	63.20	64.00	-26	6,202	-0.42%
2022/06/10	3.1	63.50	10	63.47	64.00	-7	6,153	-0.11%
2022/06/09	16	63.38	17	63.05	63.10	-1	6,073	-0.02%
2022/06/08	30	62.51	4.1	62.73	63.10	25.9	5,989	0.43%
2022/06/07	12.1	62.02	3	61.87	62.20	9	5,902	0.15%
2022/06/06	0	0.00	9	60.54	60.40	-9	5,809	-0.15%
2022/06/02	7	62.69	3	61.80	61.30	4	5,794	0.07%
2022/06/01	3	61.53	2.1	61.74	62.00	0.9	5,680	0.02%
2022/05/31	1	61.20	16.2	61.54	61.80	-15.2	5,638	-0.27%
2022/05/30	6	60.93	5	61.32	61.00	1	5,626	0.02%
2022/05/27	5	61.30	0	0.00	61.10	5	5,544	0.09%
2022/05/26	14.5	61.62	24	61.48	61.00	-9.5	5,480	-0.17%
2022/05/25	37	61.17	13.3	60.92	60.60	23.7	5,322	0.45%
2022/05/24	3	60.40	32.1	60.46	60.80	-29.1	5,147	-0.57%
2022/05/23	19	59.74	8.2	59.87	60.00	10.8	4,944	0.22%
2022/05/20	14	59.41	18	58.89	59.30	-4	4,734	-0.08%
2022/05/19	10	57.18	7.1	57.45	57.90	2.9	4,500	0.06%
2022/05/18	0	0.00	0.3	55.89	56.20	-0.3	4,418	-0.01%
2022/05/12	0	0.00	4	55.25	55.10	-4	4,434	-0.09%
2022/05/11	2	55.85	0	0.00	55.80	2	4,429	0.05%
2022/05/10	0	0.00	2	56.50	56.70	-2	4,417	-0.05%
2022/05/09	5.1	56.16	0	0.00	55.40	5.1	4,452	0.11%
2022/05/06	1	57.20	6	57.20	57.50	-5	4,419	-0.11%
2022/05/05	4.2	58.84	4.3	58.49	58.70	-0.1	4,418	0.00%
2022/05/04	1.1	57.66	1	57.50	57.60	0.1	4,313	0.00%
2022/05/03	6	57.90	41	58.23	58.10	-35	4,264	-0.82%
2022/04/29	2	57.25	4	56.20	55.90	-2	4,076	-0.05%
2022/04/28	1	55.80	6	56.80	58.10	-5	3,956	-0.13%
2022/04/27	7	55.63	0	0.00	56.10	7	3,904	0.18%
2022/04/26	1	57.40	2	57.55	57.90	-1	3,839	-0.03%
2022/04/25	1	56.00	12	56.44	56.50	-11	3,770	-0.29%
2022/04/22	2	57.95	4	57.65	57.90	-2	3,714	-0.05%
2022/04/21	2	57.80	9.3	57.73	58.00	-7.3	3,677	-0.20%
2022/04/20	0.1	56.40	2	56.15	56.40	-1.9	3,549	-0.05%
2022/04/19	1	55.40	11	54.97	55.30	-10	3,499	-0.29%
2022/04/18	2	55.30	1	54.70	54.80	1	3,509	0.03%
2022/04/15	17	55.58	31	55.59	55.60	-14	3,474	-0.40%
2022/04/14	21.1	55.81	426	55.53	55.30	-404.9	3,450	-11.73%	大賣/鉅額交易
2022/04/13	1.1	54.39	15	54.37	54.20	-13.9	3,216	-0.43%
2022/04/12	15	52.89	7	53.16	53.40	8	3,224	0.25%
2022/04/11	17	53.16	5	54.12	51.90	12	3,348	0.36%
2022/04/08	15	53.51	6	53.78	53.90	9	3,345	0.27%
2022/04/07	3	54.07	3	53.97	53.60	0	3,348	0.00%
2022/04/06	401.1	54.79	20	54.80	55.30	381.1	3,239	11.77%	大買/鉅額交易
2022/03/31	1	51.90	0	0.00	52.10	1	3,290	0.03%
2022/03/25	0	0.00	3	52.00	52.10	-3	4,722	-0.06%
2022/03/24	3	52.30	1	52.30	52.30	2	4,756	0.04%
2022/03/23	3	52.20	0	0.00	52.20	3	4,815	0.06%
2022/03/22	1	52.00	0	0.00	52.00	1	4,828	0.02%
2022/03/21	0	0.00	0.2	52.10	51.90	-0.2	4,845	0.00%
2022/03/17	3	51.80	5	52.00	51.80	-2	4,917	-0.04%
2022/03/16	3	51.20	0	0.00	51.20	3	4,927	0.06%
2022/03/15	1	51.20	7	51.20	51.10	-6	4,973	-0.12%
2022/03/14	0	0.00	2	51.30	51.70	-2	5,045	-0.04%
2022/03/11	5	51.40	2	51.50	51.40	3	5,135	0.06%
2022/03/10	3	51.80	0	0.00	51.90	3	5,154	0.06%
2022/03/09	0.2	50.50	2	51.00	51.20	-1.8	5,169	-0.03%
2022/03/08	8.3	50.74	0	0.00	50.00	8.3	5,240	0.16%
2022/03/07	3	51.33	0	0.00	51.20	3	5,532	0.05%
2022/03/03	2	52.00	0	0.00	52.10	2	5,638	0.04%
2022/03/02	2	52.30	3	52.27	52.40	-1	5,640	-0.02%
2022/03/01	2	52.55	0	0.00	52.90	2	5,672	0.04%
2022/02/25	1	52.10	10	52.30	52.30	-9	5,733	-0.16%
2022/02/24	17.2	52.28	1	53.10	51.90	16.2	5,792	0.28%
2022/02/23	0	0.00	1.5	53.43	53.50	-1.5	5,809	-0.03%
2022/02/22	10	53.99	0	0.00	53.60	10	5,971	0.17%
2022/02/21	4.2	54.27	0	0.00	54.40	4.2	6,396	0.07%
2022/02/18	1	54.60	0	0.00	54.70	1	6,706	0.01%
2022/02/17	0.3	54.56	5	54.62	54.50	-4.7	6,837	-0.07%
2022/02/16	0.1	54.00	6	54.40	53.90	-5.9	6,954	-0.09%
2022/02/15	1	52.60	5	53.00	52.50	-4	6,932	-0.06%
2022/02/14	5.1	52.41	0	0.00	52.40	5.1	6,947	0.07%
2022/02/11	0.2	53.80	4	53.50	53.40	-3.8	6,958	-0.05%
2022/02/09	12	53.55	0	0.00	53.90	12	7,000	0.17%
2022/02/08	1	55.10	6	55.08	55.00	-5	6,971	-0.07%
2022/02/07	3	54.73	2	54.80	54.90	1	6,971	0.01%
2022/01/26	0	52.60	0	0.00	53.20	0	6,962	0.00%
2022/01/25	2.2	52.95	2	53.40	52.90	0.2	6,996	0.00%
2022/01/24	8.1	53.44	8	53.77	54.50	0.1	7,022	0.00%
2022/01/21	14.2	53.82	32	53.79	54.70	-17.8	7,177	-0.25%
2022/01/20	27	55.00	5	54.88	55.20	22	7,121	0.31%
2022/01/19	4.2	54.18	1	54.30	54.30	3.2	7,097	0.04%
2022/01/18	4	54.85	0	0.00	54.80	4	7,080	0.06%
2022/01/17	0	0.00	1	54.70	54.90	-1	7,060	-0.01%
2022/01/14	9.2	54.21	3	54.20	54.30	6.2	7,032	0.09%
2022/01/13	6	55.58	2	55.80	55.80	4	6,992	0.06%
2022/01/12	1	54.50	7	55.34	55.30	-6	6,898	-0.09%
2022/01/11	7	54.50	7	54.80	54.20	0	6,829	0.00%
2022/01/10	1	56.10	0	0.00	55.60	1	6,776	0.01%
2022/01/07	5	55.42	20	55.34	55.00	-15	6,737	-0.22%
2022/01/06	0	0.00	6	56.77	56.50	-6	6,650	-0.09%
2022/01/05	10	57.39	4	57.20	57.30	6	6,606	0.09%
2022/01/04	27.2	57.96	20	57.40	57.70	7.2	6,496	0.11%
2022/01/03	1	56.40	2.5	56.00	56.00	-1.5	6,300	-0.02%
2021/12/30	4	57.03	1	56.90	56.70	3	6,236	0.05%
2021/12/29	7	56.93	12	56.86	57.00	-5	6,182	-0.08%
2021/12/28	7	57.99	4	57.63	57.20	3	6,122	0.05%
2021/12/27	15	57.31	17	57.54	57.70	-2	5,954	-0.03%
2021/12/24	7	57.16	25	57.05	56.90	-18	5,831	-0.31%
2021/12/23	38.2	59.36	493	59.81	58.40	-454.8	5,626	-8.08%	大賣/鉅額交易
2021/12/22	476.1	57.84	36.5	57.19	58.00	439.6	4,911	8.95%	大買/鉅額交易
2021/12/21	2	55.10	1	55.20	54.80	1	4,452	0.02%
2021/12/20	1	54.40	0	0.00	54.70	1	4,387	0.02%
2021/12/17	7	54.03	0	0.00	54.20	7	4,356	0.16%
2021/12/16	0	0.00	1	53.70	53.70	-1	4,286	-0.02%
2021/12/15	1	52.40	6	52.92	52.70	-5	4,263	-0.12%
2021/12/14	5	52.20	0	52.30	51.90	5	4,246	0.12%
2021/12/10	0	54.00	0	0.00	54.00	0	4,173	0.00%
2021/12/09	2	53.80	2	53.90	53.60	0	4,164	0.00%
2021/12/08	14	54.99	3	54.97	54.80	11	4,123	0.27%
2021/12/07	11.2	54.66	6	54.97	54.40	5.2	4,049	0.13%
2021/12/06	2	53.60	1	53.20	53.50	1	3,944	0.03%
2021/12/03	0	0.00	2	53.90	53.70	-2	3,928	-0.05%
2021/12/02	12	54.21	11	53.74	53.60	1	3,890	0.03%
2021/12/01	32.1	54.74	22	54.85	55.10	10.1	3,798	0.27%
2021/11/30	2	52.90	0	0.00	52.80	2	3,467	0.06%
2021/11/29	1	52.30	0	0.00	52.10	1	3,378	0.03%
2021/11/26	3	53.50	5	52.96	52.00	-2	3,320	-0.06%
2021/11/25	2	54.05	13	53.66	53.60	-11	3,262	-0.34%
2021/11/24	3	53.44	5	53.30	53.60	-2	3,213	-0.06%
2021/11/23	3	54.07	9	53.94	53.70	-6	3,138	-0.19%
2021/11/22	5.1	55.42	1	55.00	55.10	4.1	3,042	0.13%
2021/11/19	6	56.03	14	55.94	55.50	-8	2,957	-0.27%
2021/11/18	50	57.46	24	57.45	57.30	26	2,801	0.93%
2021/11/17	25	55.88	3	56.07	56.10	22	2,335	0.94%
2021/11/16	15.1	53.49	1	52.60	53.60	14.1	2,031	0.69%
2021/11/15	2.1	52.28	1	51.20	53.50	1.1	1,902	0.06%
2021/11/12	1	50.20	0	0.00	50.30	1	1,780	0.06%
2021/11/11	1	50.30	2	50.30	50.10	-1	1,772	-0.06%
2021/11/10	4	50.15	0	0.00	50.50	4	1,758	0.23%
2021/11/09	2	49.80	0	0.00	49.70	2	1,743	0.11%
2021/11/05	2	50.00	0	0.00	50.00	2	1,711	0.12%
2021/11/04	7	50.30	0	0.00	50.30	7	1,707	0.41%
2021/11/03	6	50.35	2	50.40	50.30	4	1,778	0.22%
2021/11/02	0	0.00	35	51.70	50.40	-35	1,821	-1.92%
2021/11/01	0	0.00	2	51.70	51.90	-2	1,836	-0.11%
2021/10/29	26.1	52.64	22	51.84	51.50	4.1	1,822	0.22%
2021/10/28	3.1	50.45	0.1	51.00	50.80	3.1	1,693	0.18%
2021/10/27	2	51.10	2	51.40	51.00	0	1,764	0.00%
2021/10/26	4	51.65	0	0.00	51.70	4	1,927	0.21%
2021/10/19	1	51.00	0	0.00	50.70	1	2,514	0.04%
2021/10/18	0	0.00	1	50.40	50.40	-1	2,520	-0.04%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/06	0	0.00	1	49.60	49.65	-1	2,729	-0.04%
2021/10/04	1	49.65	0	0.00	49.70	1	2,742	0.04%
2021/10/01	3	49.95	0	0.00	49.85	3	2,756	0.11%
2021/09/30	0	0.00	1.2	51.23	51.30	-1.2	2,751	-0.04%
2021/09/29	3.2	50.18	1	50.30	50.80	2.2	2,758	0.08%
2021/09/28	1	50.80	0	0.00	50.70	1	2,762	0.04%
2021/09/24	3	51.47	0.1	51.50	51.50	3	2,814	0.10%
2021/09/23	32	50.90	0	0.00	50.90	32	2,856	1.12%
2021/09/22	3.1	50.24	0	0.00	50.70	3.1	2,900	0.11%
2021/09/17	1	51.20	0	0.00	51.40	1	2,930	0.03%
2021/09/13	0	0.00	1	50.90	50.70	-1	3,006	-0.03%
2021/09/10	2	51.50	0	0.00	51.50	2	3,029	0.07%
2021/09/09	0	0.00	1	50.50	51.90	-1	3,041	-0.03%
2021/09/08	0	0.00	1	51.20	50.60	-1	3,043	-0.03%
2021/09/03	5	52.60	0	0.00	51.90	5	3,037	0.16%
2021/09/02	5	52.70	0	0.00	52.30	5	3,024	0.17%
2021/09/01	0	0.00	0.4	51.90	52.30	-0.4	3,019	-0.01%
2021/08/31	1	52.60	0	0.00	52.00	1	3,017	0.03%
2021/08/30	3	52.70	0	0.00	52.80	3	3,012	0.10%
2021/08/27	0	52.20	2	52.10	52.10	-2	3,013	-0.07%
2021/08/26	0	0.00	1	51.70	51.60	-1	3,027	-0.03%
2021/08/25	0.4	51.59	0	0.00	51.80	0.4	3,061	0.01%
2021/08/23	0	0.00	4	49.93	50.70	-4	3,057	-0.13%
2021/08/20	3	49.15	0	0.00	49.10	3	3,067	0.10%
2021/08/19	4	49.20	0	0.00	49.00	4	3,068	0.13%
2021/08/18	1	49.05	1	49.35	49.70	0	3,078	0.00%
2021/08/17	1	49.70	1	49.55	49.05	0	3,072	0.00%
2021/08/12	1	52.60	1	52.20	51.40	0	3,055	0.00%
2021/08/10	1	52.50	0	0.00	52.50	1	3,085	0.03%
2021/08/09	0	0.00	4	54.18	53.40	-4	3,103	-0.13%
2021/08/06	10	59.00	6	58.70	59.20	4	3,071	0.13%
2021/08/05	3	59.93	1	59.90	59.90	2	3,050	0.07%
2021/08/04	0	0.00	2	59.65	59.60	-2	3,035	-0.07%
2021/08/03	7	59.26	2.3	59.38	59.10	4.8	3,032	0.16%
2021/08/02	1	60.50	20.2	60.36	60.50	-19.2	2,965	-0.65%
2021/07/30	52.3	61.80	39.3	62.01	61.50	13	2,886	0.45%
2021/07/29	97.5	63.71	98	62.12	60.40	-0.5	2,757	-0.02%
2021/07/28	0.1	60.00	3.2	58.41	60.00	-3.1	2,410	-0.13%
2021/07/27	2	59.55	0	0.00	58.40	2	2,344	0.09%
2021/07/26	2.1	59.88	0	0.00	59.70	2.1	2,337	0.09%
2021/07/23	1	57.20	1	57.30	58.10	0	2,338	0.00%
2021/07/22	1	56.20	1	56.50	56.20	0	2,326	0.00%
2021/07/21	2	55.75	1	56.30	55.30	1	2,335	0.04%
2021/07/20	0	0.00	1	56.70	56.40	-1	2,334	-0.04%
2021/07/19	0	58.00	10	57.47	57.30	-10	2,354	-0.42%
2021/07/16	0.1	58.20	5	58.10	58.00	-4.9	2,427	-0.20%
2021/07/15	5	58.46	0	0.00	58.40	5	2,458	0.20%
2021/07/14	11.1	58.72	0.3	58.90	59.50	10.8	2,481	0.44%
2021/07/13	0.1	58.20	0	0.00	57.40	0.1	2,406	0.00%
2021/07/09	0	0.00	40	56.42	56.60	-40	2,449	-1.63%
2021/07/08	3	57.73	1	57.40	57.50	2	2,510	0.08%
2021/07/07	0	0.00	13	57.37	57.00	-13	2,518	-0.52%
2021/07/06	1	56.60	1	56.90	56.90	0	2,540	0.00%
2021/07/05	3	56.87	5.4	57.17	57.40	-2.4	2,572	-0.09%
2021/07/02	8.5	57.33	1	56.80	57.00	7.5	2,582	0.29%
2021/07/01	23	56.07	1	56.20	56.00	22	2,584	0.85%
2021/06/30	7.1	56.87	2	56.90	57.00	5.1	2,601	0.20%
2021/06/29	2	55.55	0	0.00	55.50	2	2,602	0.08%
2021/06/28	0	0.00	3	56.07	56.70	-3	2,602	-0.12%
2021/06/25	2	55.50	1	55.30	55.20	1	2,605	0.04%
2021/06/24	6	55.02	1	54.90	54.70	5	2,604	0.19%
2021/06/23	1	54.00	14	53.94	54.50	-13	2,648	-0.49%
2021/06/22	1	52.90	3	52.27	52.70	-2	2,760	-0.07%
2021/06/21	4	53.05	0	0.00	52.10	4	2,788	0.14%
2021/06/18	11	53.34	9	53.70	54.10	2	2,806	0.07%
2021/06/16	4	53.35	6	53.63	53.30	-2	3,098	-0.06%
2021/06/15	1	52.70	0	0.00	52.80	1	3,198	0.03%
2021/06/10	4	52.10	0	0.00	52.20	4	3,295	0.12%
2021/06/09	1	51.70	0	0.00	51.60	1	3,380	0.03%
2021/06/08	3	51.87	1	52.00	51.80	2	3,476	0.06%
2021/06/07	3	52.10	0	0.00	52.40	3	3,609	0.08%
2021/06/04	2.1	52.30	3	52.50	52.80	-0.9	3,761	-0.02%
2021/06/03	5	52.26	0	0.00	52.30	5	3,825	0.13%
2021/06/02	29	52.80	1	52.30	52.30	28	3,852	0.73%
2021/06/01	0	0.00	1	53.80	53.80	-1	3,856	-0.03%
2021/05/31	20	53.07	0	0.00	53.10	20	3,894	0.51%
2021/05/28	2	53.00	0	0.00	53.20	2	3,953	0.05%
2021/05/27	1	52.80	0	0.00	53.10	1	4,034	0.02%
2021/05/21	0	0.00	2	50.80	51.00	-2	4,569	-0.04%
2021/05/20	0	0.00	1	50.30	50.50	-1	4,730	-0.02%
2021/05/19	3	50.33	9	50.57	50.20	-6	4,839	-0.12%
2021/05/18	17	51.01	9	50.17	51.50	8	5,028	0.16%
2021/05/17	0	0.00	6	48.25	50.50	-6	5,222	-0.11%
2021/05/14	0	0.00	1	51.20	50.80	-1	5,529	-0.02%
2021/05/13	1	51.80	1	51.50	51.30	0	5,619	0.00%
2021/05/12	1	51.20	0	0.00	50.50	1	5,974	0.02%
2021/05/11	2	52.95	3	54.03	53.40	-1	6,523	-0.02%
2021/05/10	3	56.50	1	56.50	56.30	2	6,778	0.03%
2021/05/07	2	57.50	0	0.00	57.40	2	7,076	0.03%
2021/05/06	0.1	58.00	11	57.90	56.60	-10.9	7,306	-0.15%
2021/05/05	0	0.00	1	56.60	56.60	-1	7,444	-0.01%
2021/05/04	0	0.00	11	57.95	56.50	-11	7,753	-0.14%
2021/05/03	0	0.00	7	61.07	59.90	-7	7,874	-0.09%
2021/04/29	0	0.00	22	61.18	60.90	-22	7,962	-0.28%
2021/04/28	0	0.00	1	60.10	60.00	-1	8,044	-0.01%
2021/04/26	0	0.00	6	59.82	59.90	-6	8,506	-0.07%
2021/04/23	3	59.07	2	59.80	59.50	1	8,950	0.01%
2021/04/22	1	60.10	8	60.53	59.50	-7	9,136	-0.08%
2021/04/21	2	61.65	3	61.57	61.60	-1	9,541	-0.01%
2021/04/20	1	62.80	5	62.64	62.80	-4	9,662	-0.04%
2021/04/19	0	0.00	11	61.49	61.40	-11	9,696	-0.11%
2021/04/16	2	60.95	0	0.00	61.10	2	9,702	0.02%
2021/04/15	3	61.83	6	61.27	61.80	-3	9,705	-0.03%
2021/04/14	3	59.87	4	59.28	60.00	-1	9,741	-0.01%
2021/04/13	3	61.40	3	61.00	60.40	0	9,761	0.00%
2021/04/12	11	61.95	0	0.00	61.50	11	9,769	0.11%
2021/04/09	2	62.25	0	0.00	62.10	2	9,773	0.02%
2021/04/08	0.1	63.10	1	63.10	63.10	-0.9	9,761	-0.01%
2021/04/06	2	61.95	13	61.99	62.00	-11	9,888	-0.11%
2021/04/01	8	62.42	1.2	62.25	62.30	6.8	9,866	0.07%
2021/03/31	4	64.00	3	64.27	63.60	1	9,826	0.01%
2021/03/30	1	64.00	0	0.00	64.00	1	9,797	0.01%
2021/03/29	0.2	62.40	1	63.00	62.80	-0.8	9,781	-0.01%
2021/03/26	0	0.00	10	61.90	62.40	-10	9,785	-0.10%
2021/03/25	11	61.72	7	62.26	61.10	4	9,767	0.04%
2021/03/24	1	63.30	3	63.17	63.40	-2	9,730	-0.02%
2021/03/23	3	63.73	18	64.04	63.70	-15	9,775	-0.15%
2021/03/22	12.1	65.56	1	65.10	64.80	11.1	9,745	0.11%
2021/03/19	13	64.74	5.1	65.63	65.80	7.9	9,687	0.08%
2021/03/18	3.1	64.63	1	64.50	64.80	2.1	9,600	0.02%
2021/03/17	4	63.60	2	63.80	63.40	2	9,543	0.02%
2021/03/16	2	63.70	0	0.00	64.20	2	9,585	0.02%
2021/03/15	5	64.08	1	64.10	64.10	4	9,611	0.04%
2021/03/12	2	64.90	9	64.96	64.70	-7	9,597	-0.07%
2021/03/11	15	64.95	12.3	65.42	65.70	2.7	9,602	0.03%
2021/03/10	10	63.91	7	63.40	64.20	3	9,550	0.03%
2021/03/09	0	0.00	7	60.50	61.90	-7	9,537	-0.07%
2021/03/08	4.3	61.03	0	0.00	61.40	4.3	9,758	0.04%
2021/03/05	3	60.43	2	60.20	60.70	1	9,768	0.01%
2021/03/04	5	60.54	1	61.00	60.30	4	9,779	0.04%
2021/03/03	4	60.95	2	60.40	61.00	2	9,755	0.02%
2021/03/02	0	0.00	7	61.41	60.50	-7	9,771	-0.07%
2021/02/26	4	62.35	9.3	62.17	61.00	-5.3	9,731	-0.05%
2021/02/25	14	64.74	8	64.46	64.10	6	9,661	0.06%
2021/02/24	12	65.05	7	64.67	65.00	5	9,547	0.05%
2021/02/23	25	63.29	30.1	63.27	63.10	-5.1	9,452	-0.05%
2021/02/22	61.3	65.76	19	65.50	64.80	42.3	9,440	0.45%
2021/02/19	3	65.03	4.1	65.62	65.40	-1.1	9,336	-0.01%
2021/02/18	5	63.78	2.1	63.24	64.20	2.9	9,277	0.03%
2021/02/17	10.2	63.95	13.1	63.01	64.90	-2.9	9,156	-0.03%
2021/02/05	15.2	62.30	32	61.58	60.80	-16.8	8,941	-0.19%
2021/02/04	30.1	59.62	40	59.83	60.30	-9.9	8,638	-0.11%
2021/02/03	19	60.43	31	59.50	58.90	-12	8,623	-0.14%
2021/02/02	20	58.78	13	59.18	59.90	7	8,293	0.08%
2021/02/01	1	56.80	7	56.89	57.90	-6	7,781	-0.08%
2021/01/29	6	55.88	10	56.02	55.70	-4	7,690	-0.05%
2021/01/28	4	55.63	10	55.77	56.00	-6	7,533	-0.08%
2021/01/27	14	54.41	26	54.51	54.50	-12	7,387	-0.16%
2021/01/26	47	55.48	24	53.81	53.90	23	7,305	0.31%
2021/01/25	11	55.17	9	54.70	55.80	2	7,138	0.03%
2021/01/22	2.1	54.35	2	54.25	54.30	0.1	7,269	0.00%
2021/01/21	10	54.16	13	53.08	53.90	-3	7,174	-0.04%
2021/01/20	7	54.21	7	53.19	53.50	0	7,055	0.00%
2021/01/19	18	54.01	24	54.04	54.50	-6	6,859	-0.09%
2021/01/18	47	54.22	40	54.36	54.20	7	6,599	0.11%
2021/01/15	26	52.25	8	52.19	52.40	18	6,168	0.29%
2021/01/14	17	50.92	16	51.85	52.30	1	6,031	0.02%
2021/01/13	2	49.00	2	48.68	49.15	0	5,572	0.00%
2021/01/12	2	47.55	1	47.55	47.80	1	5,425	0.02%
2021/01/11	0	0.00	6	48.50	48.25	-6	5,352	-0.11%
2021/01/08	0	0.00	6	47.86	48.70	-6	5,373	-0.11%
2021/01/07	5	47.75	2	48.25	48.70	3	5,446	0.06%
2021/01/06	3	48.57	5	48.31	47.50	-2	5,412	-0.04%
2021/01/05	0	0.00	1	48.80	49.00	-1	5,344	-0.02%
2021/01/04	0	0.00	4	49.05	49.00	-4	5,346	-0.07%
2020/12/31	3	48.85	0	0.00	48.75	3	5,357	0.06%
2020/12/30	2	48.70	4	49.00	49.00	-2	5,348	-0.04%
2020/12/29	1	48.35	3.1	47.87	48.40	-2.1	5,288	-0.04%
2020/12/28	3	47.17	20	47.20	47.15	-17	5,226	-0.33%
2020/12/25	1	47.25	1	46.80	46.90	0	5,213	0.00%
2020/12/24	1	47.30	1	47.15	47.10	0	5,212	0.00%
2020/12/22	0	0.00	2	47.70	46.80	-2	5,254	-0.04%
2020/12/21	4	47.65	1	48.05	47.75	3	5,272	0.06%
2020/12/18	0.1	49.20	2	49.15	48.55	-2	5,259	-0.04%
2020/12/17	4	48.76	0	0.00	49.15	4	5,210	0.08%
2020/12/15	3	48.83	1	47.55	47.85	2	5,235	0.04%
2020/12/14	7	49.25	3	48.70	48.50	4	5,193	0.08%
2020/12/11	1	48.50	3	48.32	48.50	-2	5,192	-0.04%
2020/12/10	0	0.00	6	48.12	47.95	-6	5,300	-0.11%
2020/12/09	20	49.13	15	48.77	48.75	5	5,271	0.09%
2020/12/08	0	0.00	14	49.10	48.85	-14	5,257	-0.27%
2020/12/07	9	48.93	8	49.01	49.00	1	5,276	0.02%
2020/12/04	0	0.00	5	48.56	48.50	-5	5,253	-0.10%
2020/12/03	10	48.76	4	49.08	49.00	6	5,292	0.11%
2020/12/02	32	48.77	6	48.92	48.80	26	5,298	0.49%
2020/12/01	2	46.18	0	0.00	46.70	2	5,159	0.04%
2020/11/30	2	46.98	3	46.80	46.70	-1	5,194	-0.02%
2020/11/26	11	46.99	2	46.85	46.95	9	5,295	0.17%
2020/11/25	2	47.58	15	47.77	47.25	-13	5,295	-0.25%
2020/11/24	1	47.90	0	0.00	47.15	1	5,339	0.02%
2020/11/23	0	0.00	4	48.00	48.10	-4	5,487	-0.07%
2020/11/20	1	47.80	13	47.80	47.85	-12	5,969	-0.20%
2020/11/19	19	47.96	0	0.00	48.00	19	6,280	0.30%
2020/11/18	0	0.00	1	46.45	47.15	-1	6,249	-0.02%
2020/11/17	8	47.09	1	47.25	47.05	7	6,220	0.11%
2020/11/16	11	47.60	8	47.66	47.60	3	6,230	0.05%
2020/11/13	0	0.00	3	47.05	47.05	-3	6,161	-0.05%
2020/11/12	2	46.80	0	0.00	46.75	2	6,162	0.03%
2020/11/11	14	47.20	13	47.25	46.95	1	6,126	0.02%
2020/11/10	0	0.00	1	46.70	46.85	-1	5,999	-0.02%
2020/11/09	2	46.78	14	47.21	46.80	-12	5,921	-0.20%
2020/11/06	27	47.20	15	46.92	47.15	12	5,840	0.21%
2020/11/05	4	46.68	2	46.40	46.65	2	5,665	0.04%
2020/11/04	1	45.80	11	46.50	45.45	-10	5,552	-0.18%
2020/11/03	1	45.70	0	0.00	45.70	1	5,484	0.02%
2020/11/02	0	0.00	3	45.45	45.25	-3	5,409	-0.06%
2020/10/30	47	45.20	54	44.86	44.40	-7	5,310	-0.13%
2020/10/26	0	0.00	1	44.75	44.65	-1	5,205	-0.02%
2020/10/23	1	44.40	0	0.00	44.80	1	5,215	0.02%
2020/10/22	2	44.35	1	44.75	44.70	1	5,215	0.02%
2020/10/16	2	44.05	18	44.38	44.05	-16	5,293	-0.30%
2020/10/15	22	45.38	1	45.60	45.00	21	5,344	0.39%
2020/10/14	0	0.00	1	44.70	44.60	-1	5,391	-0.02%
2020/10/12	6	44.13	0	0.00	44.00	6	5,589	0.11%
2020/10/08	0	0.00	2	44.35	44.25	-2	5,594	-0.04%
2020/10/07	2	43.75	0	0.00	43.85	2	5,633	0.04%
2020/10/05	0	0.00	3	42.85	43.00	-3	5,753	-0.05%
2020/09/25	0	0.00	5	41.33	42.00	-5	6,222	-0.08%
2020/09/24	2	42.43	0	0.00	42.50	2	6,207	0.03%
2020/09/23	9	43.59	6	42.91	43.10	3	6,195	0.05%
2020/09/22	2	43.88	7	42.89	43.40	-5	6,191	-0.08%
2020/09/21	3	43.57	3	43.20	43.00	0	6,186	0.00%
2020/09/17	0	0.00	2	44.30	44.60	-2	6,310	-0.03%
2020/09/16	2	45.15	3	44.80	44.60	-1	6,286	-0.02%
2020/09/15	2	45.35	2	45.50	45.40	0	6,253	0.00%
2020/09/14	0	0.00	7	43.90	44.05	-7	6,179	-0.11%
2020/09/11	9	43.45	2	42.75	42.85	7	6,184	0.11%
2020/09/10	1	43.00	0	0.00	43.65	1	6,151	0.02%
2020/09/09	3	43.87	0	0.00	43.40	3	6,100	0.05%
2020/09/08	3	43.80	2	43.05	43.15	1	6,056	0.02%
2020/09/07	16	44.43	6	44.24	43.80	10	5,985	0.17%
2020/09/04	4	43.06	1	43.70	44.00	3	5,950	0.05%
2020/09/03	0	0.00	8	42.50	42.50	-8	5,931	-0.13%
2020/09/02	3	43.32	15	43.60	42.90	-12	5,994	-0.20%
2020/09/01	28	44.48	8	44.18	43.90	20	5,970	0.33%
2020/08/31	12	45.30	1	45.00	44.70	11	5,915	0.19%
2020/08/28	4	46.00	4	46.34	45.85	0	5,923	0.00%
2020/08/27	7	46.54	13	46.69	46.40	-6	5,964	-0.10%
2020/08/26	10	46.55	117	46.01	46.55	-107	5,783	-1.85%	大賣/鉅額交易
2020/08/25	107	45.08	7	45.04	45.00	100	5,292	1.89%	大買/
2020/08/24	5	42.07	0	0.00	42.45	5	4,943	0.10%
2020/08/21	0	0.00	1	39.95	40.00	-1	4,879	-0.02%
2020/08/20	3	38.47	4	39.04	39.35	-1	4,855	-0.02%
2020/08/19	2	40.78	9	40.72	40.60	-7	4,778	-0.15%
2020/08/18	2	40.98	0	0.00	40.95	2	4,762	0.04%
2020/08/17	0	0.00	2	41.50	41.45	-2	4,754	-0.04%
2020/08/14	1	41.30	0	0.00	41.30	1	4,764	0.02%
2020/08/13	4	41.50	0	0.00	41.35	4	4,785	0.08%
2020/08/12	0	0.00	5	41.25	41.25	-5	4,800	-0.10%
2020/08/10	1	43.10	0	0.00	42.20	1	4,800	0.02%
2020/08/07	0	0.00	1	42.30	42.25	-1	4,820	-0.02%
2020/08/05	4	42.23	1	42.55	42.15	3	4,965	0.06%
2020/07/31	2	41.90	1	41.10	41.85	1	4,860	0.02%
2020/07/30	8	41.64	0	0.00	41.75	8	4,821	0.17%
2020/07/28	1	41.05	2	40.83	40.15	-1	4,759	-0.02%
2020/07/27	0	0.00	1	40.95	40.85	-1	4,806	-0.02%
2020/07/24	1	41.85	0.3	42.15	41.70	0.7	4,789	0.01%
2020/07/22	2	43.60	0	0.00	43.65	2	4,701	0.04%
2020/07/21	2	42.50	0	0.00	42.50	2	4,640	0.04%
2020/07/20	3	43.00	6	43.35	42.95	-3	4,574	-0.07%
2020/07/17	6	46.33	0	0.00	46.30	6	4,432	0.14%
2020/07/16	3	45.97	0	0.00	46.00	3	4,292	0.07%
2020/07/15	9.3	46.03	0	0.00	45.95	9.3	4,248	0.22%
2020/07/14	2	45.60	0	0.00	45.60	2	4,313	0.05%
2020/07/13	4	46.20	5	45.96	45.90	-1	4,271	-0.02%
2020/07/10	0	0.00	2	46.95	46.55	-2	4,210	-0.05%
2020/07/09	1	48.30	23	48.07	47.85	-22	4,137	-0.53%
2020/07/08	16	47.35	1	47.25	47.35	15	4,053	0.37%
2020/07/07	11	47.80	1	47.25	47.70	10	3,978	0.25%
2020/07/06	4	49.00	2	48.75	48.75	2	3,839	0.05%
2020/07/03	3	48.55	0	0.00	48.60	3	3,754	0.08%
2020/07/02	8	48.46	0	0.00	48.55	8	3,762	0.21%
2020/07/01	3	48.15	3	48.37	48.50	0	3,760	0.00%
2020/06/29	4	46.45	3	46.30	46.15	1	3,738	0.03%
2020/06/24	9	48.31	4	48.15	47.75	5	3,646	0.14%
2020/06/22	0	0.00	4	49.20	49.20	-4	3,532	-0.11%
2020/06/19	8	50.41	3	50.23	49.95	5	3,536	0.14%
2020/06/18	0	0.00	10	49.73	50.90	-10	3,480	-0.29%
2020/06/17	15	48.87	0	0.00	48.80	15	3,430	0.44%
2020/06/16	3	48.93	1	49.05	49.00	2	3,443	0.06%
2020/06/15	1	48.60	1	48.75	48.05	0	3,481	0.00%
2020/06/12	0	0.00	72	48.66	49.10	-72	3,496	-2.06%
2020/06/11	2	49.93	6	49.88	49.20	-4	3,480	-0.11%
2020/06/10	76	51.93	1	52.70	52.10	75	3,405	2.20%
2020/06/09	3	51.27	18	50.30	51.30	-15	3,344	-0.45%
2020/06/08	4	49.53	9	49.55	49.50	-5	3,269	-0.15%
2020/06/05	1	49.55	1	49.50	49.55	0	3,237	0.00%
2020/06/04	13	49.47	3	49.98	49.40	10	3,243	0.31%
2020/06/03	7	50.02	2	49.65	50.00	5	3,227	0.15%
2020/06/01	6	47.00	0	0.00	47.50	6	3,088	0.19%
2020/05/28	1	47.70	0	0.00	47.35	1	3,094	0.03%
2020/05/27	1	46.90	0	0.00	46.90	1	3,085	0.03%
2020/05/26	2	46.93	1	46.70	46.75	1	3,115	0.03%
2020/05/25	0	0.00	3	45.58	46.50	-3	3,166	-0.09%
2020/05/22	0	0.00	4	46.35	46.30	-4	3,197	-0.13%
2020/05/21	0	0.00	4	46.85	46.80	-4	3,196	-0.13%
2020/05/20	1	46.35	1	46.30	46.90	0	3,181	0.00%
2020/05/19	10	46.85	17	46.63	46.50	-7	3,183	-0.22%
2020/05/18	2	47.90	3	47.20	47.00	-1	3,246	-0.03%
2020/05/15	6	48.13	8	47.89	47.95	-2	3,274	-0.06%
2020/05/14	9	48.73	5	48.84	47.80	4	3,272	0.12%
2020/05/13	15	49.67	1	49.90	50.40	14	3,215	0.44%
2020/05/12	0	0.00	10	49.45	49.65	-10	3,169	-0.32%
2020/05/11	11	47.89	0	0.00	48.00	11	3,115	0.35%
2020/05/08	0.2	48.30	0	0.00	47.65	0.2	3,110	0.00%
2020/05/07	6.3	47.06	0	0.00	47.75	6.3	3,094	0.20%
2020/05/06	0	0.00	1	46.30	46.35	-1	3,107	-0.03%
2020/04/30	3.3	47.22	0	0.00	47.10	3.3	3,151	0.10%
2020/04/29	1	48.10	0	0.00	47.80	1	3,149	0.03%
2020/04/28	1.4	47.94	7	47.80	47.80	-5.6	3,161	-0.18%
2020/04/23	2	47.05	1	47.10	46.85	1	3,272	0.03%
2020/04/22	1	46.80	0	0.00	47.10	1	3,271	0.03%
2020/04/21	8	46.73	0	0.00	46.10	8	3,275	0.24%
2020/04/20	0	0.00	21	47.75	48.20	-21	3,253	-0.65%
2020/04/17	25	48.19	5	48.03	47.75	20	3,221	0.62%
2020/04/16	0	0.00	2	45.43	46.05	-2	3,149	-0.06%
2020/04/15	0	0.00	1	45.00	44.45	-1	3,145	-0.03%
2020/04/14	0	0.00	3	43.77	44.00	-3	3,159	-0.09%
2020/04/13	0	0.00	2	43.40	43.15	-2	3,170	-0.06%
2020/04/10	4	44.03	1	44.50	43.80	3	3,188	0.09%
2020/04/09	3	43.82	7	44.01	44.25	-4	3,222	-0.12%
2020/04/08	3	43.45	1	43.10	43.45	2	3,221	0.06%
2020/04/07	3	42.23	4	41.95	42.40	-1	3,174	-0.03%
2020/04/01	1	40.35	1	39.95	40.00	0	3,106	0.00%
2020/03/26	0	0.00	3	38.85	38.65	-3	3,014	-0.10%
2020/03/25	4	39.35	0	0.00	39.40	4	3,008	0.13%
2020/03/23	1	35.50	0	0.00	35.10	1	2,947	0.03%
2020/03/20	1	36.20	2	36.40	36.55	-1	2,945	-0.03%
2020/03/19	2	36.25	1	36.65	34.00	1	2,929	0.03%
2020/03/17	3	39.75	3	39.90	39.30	0	2,899	0.00%
2020/03/16	2	41.78	1	41.65	40.00	1	2,936	0.03%
2020/03/13	3	39.32	0	0.00	41.00	3	2,914	0.10%
2020/03/12	1	43.05	0	0.00	42.95	1	2,885	0.03%
2020/03/11	0	0.00	2	46.63	46.70	-2	2,843	-0.07%
2020/03/10	1	45.00	0	0.00	46.10	1	2,833	0.04%
2020/03/09	2	45.93	6	45.95	45.30	-4	2,855	-0.14%
2020/03/04	0	0.00	6	48.66	48.35	-6	2,891	-0.21%
2020/03/03	6	49.44	13	49.53	49.00	-7	2,901	-0.24%
2020/02/27	0	0.00	1	50.50	48.95	-1	2,867	-0.03%
2020/02/26	3	50.80	1	50.70	50.10	2	2,879	0.07%
2020/02/25	0	0.00	2	50.80	51.00	-2	2,863	-0.07%
2020/02/24	1	51.80	1	52.00	51.80	0	2,903	0.00%
2020/02/21	1	52.90	0	0.00	52.90	1	2,933	0.03%
2020/02/20	1	53.30	0	0.00	53.20	1	2,964	0.03%
2020/02/18	1	53.30	0	0.00	52.30	1	2,953	0.03%
2020/02/17	0	0.00	10	53.40	53.50	-10	3,061	-0.33%
2020/02/13	1	53.60	0	0.00	53.20	1	3,287	0.03%
2020/02/12	8	52.60	0	0.00	52.80	8	3,369	0.24%
2020/02/11	0	0.00	4	51.80	52.30	-4	3,417	-0.12%
2020/02/10	6	50.93	0	0.00	51.20	6	3,575	0.17%
2020/02/07	0	0.00	1	52.60	52.40	-1	3,887	-0.03%
2020/02/05	1	52.70	0	0.00	52.10	1	4,369	0.02%
2020/02/04	3	52.13	10	52.16	52.10	-7	4,586	-0.15%
2020/02/03	31	49.52	64	48.27	51.00	-33	4,680	-0.71%
2020/01/31	48	53.03	0	0.00	53.00	48	4,735	1.01%
2020/01/30	1	53.20	15	53.56	53.20	-14	5,243	-0.27%
2020/01/16	1	59.80	1	59.40	59.40	0	5,400	0.00%
2020/01/15	3	60.13	0	0.00	59.80	3	5,465	0.05%
2020/01/14	3	60.57	2	60.55	60.70	1	5,703	0.02%
2020/01/13	1	60.20	0	0.00	60.30	1	5,772	0.02%
2020/01/10	0	0.00	2	60.00	59.60	-2	5,861	-0.03%
2020/01/09	6	60.45	1	59.90	59.70	5	5,932	0.08%
2020/01/08	2	60.00	0	0.00	59.70	2	6,020	0.03%
2020/01/07	17	62.45	44	61.88	61.20	-27	6,092	-0.44%
2020/01/06	22	62.46	21	62.20	62.10	1	6,167	0.02%
2020/01/03	40	63.34	67	63.64	63.70	-27	6,200	-0.44%
2019/12/31	42	63.19	0	0.00	63.40	42	6,429	0.65%
2019/12/27	1	63.20	1	63.30	63.20	0	6,869	0.00%
2019/12/25	0	0.00	2	62.50	62.60	-2	7,195	-0.03%
2019/12/24	1	62.90	0	0.00	62.30	1	7,296	0.01%
2019/12/23	0	0.00	77	62.90	62.80	-77	7,328	-1.05%
2019/12/18	0	0.00	1	63.10	62.40	-1	7,631	-0.01%
2019/12/16	40	62.47	40	62.36	62.90	0	7,693	0.00%
2019/12/13	10	62.40	36	62.20	61.90	-26	7,714	-0.34%
2019/12/12	0	0.00	2	63.40	62.90	-2	7,743	-0.03%
2019/12/11	9	63.61	2	63.50	63.30	7	7,751	0.09%
2019/12/09	0	0.00	1	63.40	63.40	-1	8,005	-0.01%
2019/12/06	4	62.70	0	0.00	62.50	4	8,147	0.05%
2019/12/05	2	63.15	0	0.00	63.30	2	8,208	0.02%
2019/12/03	3	61.57	0	0.00	61.70	3	8,485	0.04%
2019/12/02	24	61.29	10	61.50	61.20	14	8,479	0.17%
2019/11/29	30	63.05	41	62.81	62.50	-11	8,447	-0.13%
2019/11/27	0	0.00	2	64.00	64.00	-2	8,499	-0.02%
2019/11/25	36	63.93	38	63.12	63.70	-2	8,510	-0.02%
2019/11/22	0	0.00	2	64.30	63.90	-2	8,547	-0.02%
2019/11/21	27	63.90	3	64.30	64.30	24	8,765	0.27%
2019/11/20	4	65.28	1	65.20	65.30	3	8,814	0.03%
2019/11/19	1	66.10	0	0.00	66.00	1	9,166	0.01%
2019/11/18	7	67.00	21	66.68	66.70	-14	9,281	-0.15%
2019/11/15	2	66.65	1	67.00	66.40	1	9,341	0.01%
2019/11/14	8	67.50	9	67.82	67.10	-1	9,384	-0.01%
2019/11/13	13	66.83	4	66.83	66.90	9	9,347	0.10%
2019/11/12	3	64.97	4	65.40	65.90	-1	9,479	-0.01%
2019/11/11	109	65.53	129	64.71	64.00	-20	9,646	-0.21%	大買/大賣/
2019/11/07	13	66.47	1.1	66.71	66.30	11.9	9,805	0.12%
2019/11/06	101	68.00	106	66.80	66.60	-5	9,818	-0.05%	大買/大賣/
2019/11/05	16	66.48	4	66.40	66.50	12	9,702	0.12%
2019/11/04	7.1	65.56	8	65.31	65.60	-0.9	9,686	-0.01%
2019/11/01	35	63.96	7	64.09	63.90	28	9,845	0.28%
2019/10/31	2	64.70	1	64.50	65.00	1	10,188	0.01%
2019/10/30	6	63.90	6	64.10	63.90	0	10,575	0.00%
2019/10/29	121	66.91	114	67.48	64.60	7	10,517	0.07%	大買/大賣/
2019/10/28	41	65.06	19	64.55	64.40	22	10,022	0.22%
2019/10/25	7	64.20	12	64.29	64.20	-5	9,933	-0.05%
2019/10/24	2	63.80	2	63.80	64.00	0	9,892	0.00%
2019/10/23	6	62.85	0	0.00	62.70	6	9,849	0.06%
2019/10/22	42	63.75	54.1	63.10	63.10	-12.1	9,833	-0.12%
2019/10/21	8	63.80	5	63.88	64.30	3	9,599	0.03%
2019/10/18	5	63.22	5	63.48	63.40	0	9,584	0.00%
2019/10/17	3	63.33	0	0.00	63.30	3	9,579	0.03%
2019/10/16	0	0.00	2	62.90	63.30	-2	9,571	-0.02%
2019/10/15	8	62.63	6	62.93	62.30	2	9,508	0.02%
2019/10/14	1	63.00	3	62.40	62.30	-2	9,441	-0.02%
2019/10/09	28	62.50	0	0.00	62.20	28	9,397	0.30%
2019/10/08	3	63.97	13	63.68	62.60	-10	9,464	-0.11%
2019/10/07	8	62.89	11	63.62	63.70	-3	9,548	-0.03%
2019/10/04	17	63.29	4	62.70	62.50	13	9,463	0.14%
2019/10/03	10.1	63.32	14	62.91	63.60	-3.9	9,263	-0.04%
2019/10/02	16	62.24	11	61.91	62.50	5	9,151	0.05%
2019/10/01	8	61.25	4	60.95	61.00	4	8,990	0.04%
2019/09/27	15	59.41	51	58.83	59.10	-36	8,875	-0.41%
2019/09/26	14	60.97	0	0.00	60.50	14	8,827	0.16%
2019/09/25	0	0.00	126	60.64	61.00	-126	8,887	-1.42%	大賣/鉅額交易
2019/09/24	138	62.09	9	62.32	61.50	129	9,042	1.43%	大買/鉅額交易
2019/09/23	0	0.00	19	61.10	61.20	-19	8,835	-0.22%
2019/09/20	0	0.00	4	60.90	61.20	-4	8,840	-0.05%
2019/09/19	2	60.55	1	60.50	60.30	1	8,815	0.01%
2019/09/18	1	60.90	2	60.75	61.10	-1	8,834	-0.01%
2019/09/17	1	61.90	2	61.40	61.00	-1	8,793	-0.01%
2019/09/16	10	61.09	10	61.49	61.30	0	8,788	0.00%
2019/09/12	4	62.90	5	62.46	62.40	-1	8,809	-0.01%
2019/09/11	3	61.33	5	61.62	61.80	-2	8,800	-0.02%
2019/09/10	12	61.93	8	61.25	61.80	4	8,753	0.05%
2019/09/09	1	60.80	4	61.10	60.30	-3	8,612	-0.03%
2019/09/06	7	60.86	11	61.14	59.80	-4	8,539	-0.05%
2019/09/05	6	60.02	1	60.50	59.70	5	8,305	0.06%
2019/09/04	20	59.40	5	59.14	59.20	15	8,278	0.18%
2019/09/03	2	58.65	3	58.67	58.80	-1	8,340	-0.01%
2019/09/02	3	59.77	1	59.20	59.10	2	8,384	0.02%
2019/08/30	2	58.85	2	58.80	59.10	0	8,349	0.00%
2019/08/29	4	58.43	2	58.50	58.00	2	8,373	0.02%
2019/08/28	11	57.71	2	57.80	57.80	9	8,474	0.11%
2019/08/27	14	58.01	2	58.10	57.50	12	8,496	0.14%
2019/08/26	2	57.35	1	58.70	56.70	1	8,490	0.01%
2019/08/23	3	61.20	12	61.18	61.20	-9	8,348	-0.11%
2019/08/22	26	63.35	19	62.82	62.20	7	8,279	0.08%
2019/08/21	21	61.65	9	61.23	61.80	12	7,926	0.15%
2019/08/20	4	60.93	12	60.77	60.20	-8	7,874	-0.10%
2019/08/19	16	60.72	17	60.85	60.70	-1	7,874	-0.01%
2019/08/16	22	59.38	21	59.49	59.30	1	7,800	0.01%
2019/08/15	21	59.43	27	59.82	59.00	-6	7,687	-0.08%
2019/08/14	54	62.11	22	61.66	62.20	32	7,419	0.43%
2019/08/13	11	59.90	4	60.40	59.70	7	7,159	0.10%
2019/08/12	16	60.40	39	60.07	60.00	-23	7,064	-0.33%
2019/08/08	33	59.10	4	59.00	58.70	29	6,838	0.42%
2019/08/07	14	59.57	0	0.00	58.40	14	6,678	0.21%
2019/08/06	30	58.20	32	58.24	60.40	-2	6,522	-0.03%
2019/08/05	10	60.43	15	61.00	58.60	-5	6,359	-0.08%
2019/08/02	31	59.41	155	58.61	59.90	-124	6,038	-2.05%	大賣/鉅額交易
2019/08/01	147	58.68	21	56.55	58.80	126	5,477	2.30%	大買/鉅額交易
2019/07/31	5	53.70	3	53.63	53.50	2	5,012	0.04%
2019/07/30	0	0.00	25	52.53	51.90	-25	4,981	-0.50%
2019/07/29	0	0.00	6	53.67	53.40	-6	5,016	-0.12%
2019/07/26	15	53.19	10	53.40	53.30	5	5,047	0.10%
2019/07/25	20	53.58	0	0.00	53.80	20	5,065	0.39%
2019/07/24	2	52.30	1	53.20	52.90	1	5,037	0.02%
2019/07/23	1	51.60	0	0.00	51.70	1	5,134	0.02%
2019/07/22	4	51.88	1	52.00	51.80	3	5,137	0.06%
2019/07/19	18	53.53	30	53.00	53.50	-12	5,151	-0.23%
2019/07/18	33	54.42	31	54.18	53.00	2	5,120	0.04%
2019/07/17	19	55.17	16	55.16	55.10	3	5,077	0.06%
2019/07/15	1	55.80	0	0.00	55.70	1	4,967	0.02%
2019/07/12	14	55.78	12	56.00	56.20	2	4,950	0.04%
2019/07/11	6	57.30	19	57.01	56.80	-13	4,848	-0.27%
2019/07/10	10	54.90	11	55.36	55.50	-1	4,634	-0.02%
2019/07/09	3	54.77	0	0.00	54.60	3	4,693	0.06%
2019/07/08	20	55.79	2	55.95	55.40	18	4,791	0.38%
2019/07/05	4	55.33	0	0.00	55.50	4	4,967	0.08%
2019/07/03	2	54.80	0	0.00	54.50	2	5,013	0.04%
2019/07/02	6	55.78	4	56.05	55.60	2	5,148	0.04%
2019/07/01	6	55.98	0	0.00	56.50	6	5,152	0.12%
2019/06/28	1	54.50	0	0.00	54.10	1	5,017	0.02%
2019/06/26	1	54.30	0	0.00	54.10	1	5,080	0.02%
2019/06/25	0	0.00	8	54.80	54.40	-8	5,124	-0.16%
2019/06/24	1	55.40	5	55.66	55.70	-4	5,088	-0.08%
2019/06/21	2	55.15	0	0.00	55.00	2	5,125	0.04%
2019/06/20	6	55.85	0	0.00	55.60	6	5,133	0.12%
2019/06/19	3	54.60	7	54.54	56.30	-4	5,108	-0.08%
2019/06/17	4	52.40	0	0.00	51.60	4	4,948	0.08%
2019/06/11	7	51.63	0	0.00	51.60	7	5,001	0.14%
2019/06/10	0	0.00	3	49.95	51.00	-3	4,974	-0.06%
2019/06/06	0	0.00	12	49.40	48.65	-12	5,141	-0.23%
2019/06/04	14	49.28	0	0.00	49.00	14	5,069	0.28%
2019/05/31	5	47.95	5	48.15	48.25	0	5,001	0.00%
2019/05/30	5	48.80	2	48.15	48.20	3	5,046	0.06%
2019/05/29	0	0.00	5	45.70	46.60	-5	5,021	-0.10%
2019/05/28	2	47.75	0	0.00	46.90	2	5,004	0.04%
2019/05/21	1	52.30	0	0.00	52.90	1	5,056	0.02%
2019/05/20	0	0.00	1	52.30	52.30	-1	5,167	-0.02%
2019/05/17	0	0.00	2	53.10	51.80	-2	5,326	-0.04%
2019/05/16	0	0.00	1	54.20	54.30	-1	5,374	-0.02%
2019/05/14	4	55.28	1	54.90	55.30	3	5,622	0.05%
2019/05/13	3	57.10	5	55.34	55.30	-2	5,616	-0.04%
2019/05/10	2	57.70	0	0.00	58.00	2	5,551	0.04%
2019/05/08	6	60.60	0	0.00	60.60	6	5,445	0.11%
2019/05/07	1	62.10	8	62.20	62.00	-7	5,413	-0.13%
2019/05/06	9	59.56	0	0.00	60.60	9	5,394	0.17%
2019/05/03	1	62.50	0	0.00	62.00	1	5,322	0.02%
2019/04/30	0	0.00	3	62.07	63.20	-3	5,230	-0.06%
2019/04/29	10	64.49	1	61.40	61.40	9	5,210	0.17%
2019/04/25	1	69.30	5.4	69.04	69.60	-4.4	5,137	-0.08%
2019/04/24	1.1	67.92	4	68.40	68.10	-2.9	5,129	-0.06%
2019/04/23	0	0.00	1	67.90	66.00	-1	5,089	-0.02%
2019/04/22	5	67.70	0	0.00	67.40	5	5,075	0.10%
2019/04/19	0	0.00	2	68.20	67.30	-2	5,100	-0.04%
2019/04/16	0.1	68.30	0	0.00	68.40	0.1	5,284	0.00%
2019/04/15	4	68.55	0	0.00	67.30	4	5,255	0.08%
2019/04/12	13.1	69.82	15	69.99	69.90	-1.9	5,180	-0.04%
2019/04/11	6.1	69.18	12	68.75	67.00	-5.9	5,076	-0.12%
2019/04/10	0	0.00	7	65.01	65.80	-7	4,800	-0.15%
2019/04/09	0.1	64.70	4	64.75	64.80	-3.9	4,748	-0.08%
2019/04/08	4	64.27	12	63.49	64.20	-8	4,694	-0.17%
2019/04/03	3	62.47	3	62.20	61.90	0	4,510	0.00%
2019/04/01	1	60.50	0	0.00	60.00	1	4,335	0.02%
2019/03/29	2	60.85	0	0.00	60.70	2	4,286	0.05%
2019/03/28	0	0.00	2	59.70	60.00	-2	4,194	-0.05%
2019/03/25	3	57.90	7	58.10	57.90	-4	4,125	-0.10%
2019/03/22	0	0.00	10	60.25	60.10	-10	4,051	-0.25%
2019/03/21	2	61.00	1	61.10	61.00	1	4,009	0.02%
2019/03/20	8	62.24	6	60.40	60.90	2	3,961	0.05%
2019/03/19	0	0.00	1	61.20	61.50	-1	3,908	-0.03%
2019/03/18	1	61.40	0	0.00	61.50	1	3,882	0.03%
2019/03/15	8	61.95	10	62.26	62.40	-2	3,841	-0.05%
2019/03/14	0	0.00	1	63.00	62.20	-1	3,792	-0.03%
2019/03/13	0	0.00	1	61.60	62.50	-1	3,775	-0.03%
2019/03/12	30	62.01	18.3	61.96	62.00	11.7	3,727	0.31%
2019/03/11	2	59.60	2	59.80	59.80	0	3,536	0.00%
2019/03/07	0	0.00	3	57.80	57.90	-3	3,641	-0.08%
2019/03/06	3.1	60.96	0	0.00	59.80	3.1	3,746	0.08%
2019/03/05	2	61.30	2	61.35	60.10	0	3,727	0.00%
2019/03/04	3	58.50	6	59.45	59.40	-3	3,641	-0.08%
2019/02/26	6	58.28	0	0.00	57.70	6	3,559	0.17%
2019/02/25	1	58.00	0	0.00	58.50	1	3,532	0.03%
2019/02/21	8	57.98	3	57.70	58.00	5	3,517	0.14%
2019/02/20	2	59.85	3	59.27	59.00	-1	3,565	-0.03%
2019/02/19	11.1	59.62	3	59.97	59.70	8.1	3,543	0.23%
2019/02/18	10.1	58.75	18	58.43	58.20	-7.9	3,484	-0.23%
2019/02/15	1	55.40	2	56.45	56.70	-1	3,413	-0.03%
2019/02/14	16	54.49	22	56.56	55.00	-6	3,443	-0.17%
2019/02/13	3	52.83	1	53.30	53.50	2	3,282	0.06%
2019/02/12	2	51.20	2	51.85	51.60	0	3,297	0.00%
2019/02/11	2	51.80	2	51.40	50.90	0	3,287	0.00%
2019/01/30	0	0.00	1	50.40	50.40	-1	3,265	-0.03%
2019/01/25	1	49.80	1	50.50	50.30	0	3,297	0.00%
2019/01/21	2	49.05	1	48.85	49.65	1	3,335	0.03%
2019/01/17	5	51.30	6	47.68	47.90	-1	3,386	-0.03%
2019/01/16	1	50.70	7	50.87	50.90	-6	3,300	-0.18%
2019/01/15	4	49.65	1	49.65	49.70	3	3,226	0.09%
2019/01/11	2	50.50	2	49.70	49.65	0	3,210	0.00%
2019/01/10	4	49.44	1	49.15	49.85	3	3,201	0.09%
2019/01/09	21	48.15	21	48.60	48.45	0	3,096	0.00%
2019/01/08	5	44.85	0	0.00	45.30	5	2,971	0.17%
2019/01/07	0	0.00	2	44.15	44.80	-2	2,953	-0.07%
2019/01/04	2	43.70	0	0.00	43.55	2	2,957	0.07%
2019/01/03	0	0.00	1	45.75	44.60	-1	2,948	-0.03%
2018/12/25	0	0.00	1	43.05	43.10	-1	2,972	-0.03%
2018/12/20	2	42.35	2	42.90	42.60	0	3,016	0.00%
2018/12/13	1	44.25	0	0.00	44.45	1	3,049	0.03%
2018/12/12	1	45.00	0	0.00	45.00	1	3,048	0.03%
2018/12/10	0	0.00	3	43.73	44.35	-3	3,060	-0.10%
2018/12/07	0	0.00	1	45.00	44.80	-1	3,072	-0.03%
2018/12/06	35	45.52	34	44.45	44.40	1	3,087	0.03%
2018/12/04	1	47.30	0	0.00	46.90	1	3,072	0.03%
2018/12/03	10	48.70	12	48.58	48.60	-2	3,083	-0.06%
2018/11/30	1	46.05	3	45.37	46.00	-2	3,069	-0.07%
2018/11/29	5	43.51	6	44.13	44.45	-1	2,983	-0.03%
2018/11/28	3	41.35	0	0.00	42.30	3	2,850	0.11%
2018/11/27	3	40.60	0	0.00	41.20	3	2,829	0.11%
2018/11/26	2	41.40	0	0.00	40.95	2	2,806	0.07%
2018/11/23	0	0.00	3	40.40	40.60	-3	2,806	-0.11%
2018/11/21	2	42.30	4	42.30	42.20	-2	2,838	-0.07%
2018/11/19	7	42.37	0	0.00	42.30	7	2,752	0.25%
2018/11/16	0	0.00	1	40.80	41.10	-1	2,609	-0.04%
2018/11/14	1	39.85	1	40.50	40.80	0	2,490	0.00%
2018/11/13	2	40.23	1	40.30	40.05	1	2,384	0.04%
2018/11/12	1	37.80	0	0.00	37.50	1	2,262	0.04%
2018/11/09	0	0.00	1	35.70	36.50	-1	2,214	-0.05%
2018/10/25	0	0.00	1	41.40	40.90	-1	2,219	-0.05%
2018/10/23	1	44.45	0	0.00	43.80	1	2,244	0.04%
2018/10/16	1	44.40	0	0.00	43.80	1	2,327	0.04%
2018/10/12	0	0.00	1	43.10	43.95	-1	2,475	-0.04%
2018/10/09	0	0.00	1	48.95	47.80	-1	2,458	-0.04%
2018/10/08	0	0.00	3	48.90	49.20	-3	2,459	-0.12%
2018/10/03	1	51.00	0	0.00	50.40	1	2,488	0.04%
2018/10/02	0	0.00	9	51.07	51.40	-9	2,458	-0.37%
2018/09/27	0	0.00	1	48.85	48.70	-1	2,432	-0.04%
2018/09/20	0	0.00	1	49.60	49.00	-1	2,524	-0.04%
2018/09/19	2	49.70	2	49.90	50.20	0	2,482	0.00%
2018/09/14	2	47.50	0	0.00	48.45	2	2,438	0.08%
2018/09/10	0	0.00	2	48.10	48.00	-2	2,440	-0.08%
2018/09/07	6	50.38	0	0.00	51.30	6	2,415	0.25%
2018/09/06	1	54.20	4	55.10	53.80	-3	2,382	-0.13%
2018/09/03	4	57.38	0	0.00	55.20	4	2,309	0.17%
2018/08/31	0	0.00	1	56.70	57.00	-1	2,314	-0.04%
2018/08/28	1	59.20	1	56.70	59.00	0	2,385	0.00%
2018/08/27	1	55.90	1	56.00	55.90	0	2,326	0.00%
2018/08/24	0	0.00	2	55.70	55.80	-2	2,329	-0.09%
2018/08/17	6	58.10	0	0.00	57.60	6	2,340	0.26%
2018/08/15	0	0.00	1	58.20	58.10	-1	2,373	-0.04%
2018/08/14	1	57.90	1	57.50	59.00	0	2,376	0.00%
2018/08/13	1	57.80	0	0.00	56.80	1	2,417	0.04%
2018/08/09	0	0.00	1	60.20	59.60	-1	2,390	-0.04%
2018/08/08	0	0.00	1	60.10	60.40	-1	2,374	-0.04%
2018/08/07	1	60.50	1	60.20	60.00	0	2,353	0.00%
2018/08/03	0	0.00	1	56.90	57.10	-1	2,265	-0.04%
2018/08/02	1	56.90	3	56.70	56.50	-2	2,267	-0.09%
2018/08/01	54	56.69	55	57.68	57.70	-1	2,247	-0.04%
2018/07/31	3	57.10	0	0.00	57.50	3	2,207	0.14%
2018/07/27	1	56.10	1	56.10	56.40	0	2,182	0.00%
2018/07/26	2	54.50	0	0.00	54.80	2	2,166	0.09%
2018/07/24	0	0.00	2	54.80	55.70	-2	2,180	-0.09%
2018/07/23	0	0.00	2	56.35	55.20	-2	2,183	-0.09%
2018/07/20	8	54.08	3	54.63	55.80	5	2,136	0.23%
2018/07/19	4	53.40	0	0.00	53.40	4	2,080	0.19%
2018/07/18	1	53.70	1	52.70	52.60	0	2,038	0.00%
2018/07/17	2	53.20	0	0.00	53.10	2	2,021	0.10%
2018/07/16	3	53.67	2	53.00	52.90	1	2,047	0.05%
2018/07/13	2	53.50	2	54.20	54.20	0	2,049	0.00%
2018/07/12	0	0.00	2	52.60	52.50	-2	2,022	-0.10%
2018/07/10	1	55.00	0	0.00	54.30	1	2,046	0.05%
2018/07/09	1	55.60	0	0.00	55.20	1	2,049	0.05%
2018/07/06	2	54.95	0	0.00	54.90	2	2,053	0.10%
2018/07/03	1	60.30	4	59.95	59.80	-3	2,073	-0.14%
2018/07/02	1	62.20	4	61.48	60.00	-3	2,065	-0.15%
2018/06/29	5	63.76	13	63.55	61.80	-8	2,057	-0.39%
2018/06/28	1	58.60	0	0.00	59.70	1	1,968	0.05%
2018/06/26	0	0.00	3	57.93	58.20	-3	1,966	-0.15%
2018/06/25	0	0.00	2	58.20	58.10	-2	1,969	-0.10%
2018/06/21	1	59.50	0	0.00	59.00	1	1,976	0.05%
2018/06/20	0	0.00	3	60.47	60.50	-3	1,999	-0.15%
2018/06/19	7	62.14	7	61.50	61.30	0	2,030	0.00%
2018/06/14	2	62.75	6	61.87	61.10	-4	2,064	-0.19%
2018/06/13	0	0.00	2	61.15	61.80	-2	2,054	-0.10%
2018/06/12	3	61.60	4	61.05	60.80	-1	2,089	-0.05%
2018/06/11	3	61.83	0	0.00	61.70	3	2,085	0.14%
2018/06/08	10	62.67	1	62.70	62.10	9	2,092	0.43%
2018/06/07	29	63.80	17	63.60	63.10	12	2,104	0.57%
2018/06/06	11	60.95	1	60.80	62.60	10	2,076	0.48%
2018/06/05	0	0.00	3	59.10	59.20	-3	2,032	-0.15%
2018/06/04	2	58.70	0	0.00	58.80	2	2,014	0.10%
2018/05/30	0	0.00	5	57.68	57.20	-5	2,110	-0.24%
2018/05/28	2	59.10	0	0.00	58.50	2	2,205	0.09%
2018/05/24	3	56.03	0	0.00	57.50	3	2,353	0.13%
2018/05/22	9	56.31	0	0.00	56.70	9	2,401	0.37%
2018/05/21	2	55.70	1	55.00	56.90	1	2,449	0.04%
2018/05/18	0	0.00	2	55.60	55.30	-2	2,413	-0.08%
2018/05/07	1	57.80	0	0.00	59.00	1	2,566	0.04%
2018/04/25	0	0.00	5	57.60	57.80	-5	2,946	-0.17%
2018/04/24	0	0.00	2	57.30	57.80	-2	3,008	-0.07%
2018/04/20	1	61.70	13	62.54	61.20	-12	3,170	-0.38%
2018/04/18	1	61.20	0	0.00	61.10	1	3,325	0.03%
2018/04/17	4	61.85	13	61.35	62.00	-9	3,406	-0.26%
2018/04/16	5	60.96	6	61.50	61.20	-1	3,605	-0.03%
2018/04/13	6	62.10	7	61.67	61.40	-1	3,752	-0.03%
2018/04/12	4	62.25	6	62.22	62.30	-2	3,812	-0.05%
2018/04/11	4	61.90	6	63.02	62.10	-2	3,943	-0.05%
2018/04/10	8	61.28	8	61.35	61.30	0	3,984	0.00%
2018/04/09	17	61.95	11	61.50	61.40	6	4,111	0.15%
2018/04/02	1	63.20	1	64.60	64.20	0	4,145	0.00%
2018/03/31	4	62.55	3	62.50	62.50	1	4,163	0.02%
2018/03/29	0	0.00	2	64.35	64.40	-2	4,165	-0.05%
2018/03/28	0	0.00	6	64.18	63.90	-6	4,168	-0.14%
2018/03/27	1	63.60	1	63.50	63.30	0	4,155	0.00%
2018/03/26	11	63.73	9	63.22	63.00	2	4,159	0.05%
2018/03/23	5	60.42	15	61.85	64.50	-10	4,164	-0.24%
2018/03/22	9	64.18	8	63.41	63.30	1	4,141	0.02%
2018/03/21	8	66.26	2	66.00	65.80	6	4,126	0.15%
2018/03/20	7	67.31	0	0.00	66.00	7	4,143	0.17%
2018/03/19	1	69.90	0	0.00	69.00	1	4,120	0.02%
2018/03/15	2	69.00	0	0.00	68.80	2	4,142	0.05%
2018/03/13	2	69.00	0	0.00	69.90	2	4,231	0.05%
2018/03/12	1	69.10	3	68.67	68.30	-2	4,264	-0.05%
2018/03/09	1	69.60	1	69.80	69.60	0	4,326	0.00%
2018/03/08	2	70.15	1	70.10	70.00	1	4,337	0.02%
2018/03/07	4	71.15	1	71.10	70.70	3	4,361	0.07%
2018/03/06	2	70.10	0	0.00	70.50	2	4,424	0.05%
2018/03/02	0	0.00	1	72.30	72.60	-1	4,465	-0.02%
2018/03/01	1	73.40	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	75.35	1	75.70	75.00	1	4,433	0.02%
2018/02/26	4	76.25	5	75.92	77.00	-1	4,453	-0.02%
2018/02/23	0	0.00	4	74.40	74.20	-4	4,593	-0.09%
2018/02/22	2	73.45	0	0.00	74.00	2	4,790	0.04%
2018/02/21	7	73.63	0	0.00	72.80	7	4,746	0.15%
2018/02/12	5	74.06	0	0.00	73.30	5	4,688	0.11%
2018/02/09	26	74.36	22	73.74	74.60	4	4,675	0.09%
2018/02/08	4	76.80	0	0.00	76.70	4	4,627	0.09%
2018/02/07	4	77.80	2	78.50	78.90	2	4,601	0.04%
2018/02/06	2	75.30	0	0.00	74.30	2	4,559	0.04%
2018/02/05	1	78.70	0	0.00	79.40	1	4,541	0.02%
2018/02/02	3	80.73	6	79.70	79.90	-3	4,517	-0.07%
2018/02/01	1	81.60	2	81.90	81.90	-1	4,504	-0.02%
2018/01/31	3	82.33	3	82.10	82.60	0	4,510	0.00%
2018/01/30	3	83.00	2	83.00	82.70	1	4,526	0.02%
2018/01/29	6	82.40	1	81.10	80.80	5	4,492	0.11%
2018/01/25	2	82.05	0	0.00	82.00	2	4,443	0.05%
2018/01/24	0	0.00	17	82.27	82.40	-17	4,483	-0.38%
2018/01/23	1	81.40	5	81.60	81.40	-4	4,510	-0.09%
2018/01/19	0	0.00	1	77.50	77.50	-1	4,505	-0.02%
2018/01/18	7	76.74	0	0.00	75.80	7	4,455	0.16%
2018/01/17	9	77.97	0	0.00	77.90	9	4,395	0.20%
2018/01/15	0	0.00	2	79.00	79.00	-2	4,172	-0.05%
2018/01/12	2	75.80	19	76.35	76.40	-17	4,088	-0.42%
2018/01/11	17	74.32	0	0.00	74.40	17	4,021	0.42%
2018/01/10	8	76.21	6	77.30	74.00	2	3,986	0.05%
2018/01/09	5	80.34	0	0.00	79.30	5	3,779	0.13%
2018/01/08	6	84.73	3	84.80	84.00	3	3,662	0.08%
2018/01/05	0	0.00	1	90.00	88.30	-1	3,612	-0.03%
2018/01/04	5	86.72	1	87.90	88.00	4	3,514	0.11%
2018/01/03	1	85.50	4	86.45	87.30	-3	3,549	-0.08%