致伸 (4915)-元大-四維券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	86.60	2	86.40	87.40	-1	5,220	-0.02%
2024/04/25	0	0.00	2	86.40	85.50	-2	5,202	-0.04%
2024/04/24	1	88.30	2	88.20	87.70	-1	5,205	-0.02%
2024/04/23	1	87.30	5	87.34	88.00	-4	5,167	-0.08%
2024/04/22	0	0.00	1	85.60	85.80	-1	5,116	-0.02%
2024/04/19	0	0.00	0.2	83.80	85.40	-0.2	5,068	0.00%
2024/04/18	1	86.50	2.1	86.40	87.00	-1.1	4,989	-0.02%
2024/04/16	0	0.00	1	84.30	84.70	-1	4,932	-0.02%
2024/04/12	1.1	85.69	2	85.60	85.00	-0.9	4,934	-0.02%
2024/04/11	0	0.00	3	85.93	86.80	-3	4,916	-0.06%
2024/04/10	1	84.40	1	84.80	84.70	0	4,936	0.00%
2024/04/09	0.2	83.34	1	82.90	83.30	-0.8	4,947	-0.02%
2024/04/02	0	0.00	5	83.10	82.70	-5	4,986	-0.10%
2024/04/01	3	83.40	0	0.00	82.70	3	5,017	0.06%
2024/03/29	1.1	83.51	1.1	84.59	83.70	0	4,986	0.00%
2024/03/28	2.1	88.05	1.5	86.53	85.80	0.6	4,785	0.01%
2024/03/27	7.1	85.31	7.1	85.61	85.20	0	4,614	0.00%
2024/03/26	0.1	81.90	0.2	81.00	82.10	-0.1	4,584	0.00%
2024/03/25	0.2	82.87	0	0.00	82.80	0.2	4,669	0.01%
2024/03/22	2.1	84.39	0	0.00	84.50	2.1	4,739	0.04%
2024/03/21	3.1	85.98	7	85.53	86.70	-3.8	4,831	-0.08%
2024/03/20	1.2	86.54	1.2	89.23	85.50	0.1	4,867	0.00%
2024/03/19	2.1	84.34	7.3	84.33	85.00	-5.2	4,775	-0.11%
2024/03/18	5.1	80.46	8	80.71	80.20	-3	4,679	-0.06%
2024/03/15	1.1	78.89	0	0.00	78.70	1.1	4,653	0.02%
2024/03/14	2	79.00	7	79.13	79.50	-5	4,607	-0.11%
2024/03/13	9.1	79.23	23.1	78.77	78.70	-14	4,524	-0.31%
2024/03/12	1	75.60	3	77.30	77.50	-2	4,410	-0.05%
2024/03/11	1	74.80	1	74.20	74.60	0	4,378	0.00%
2024/03/08	4.4	74.99	47	74.33	73.30	-42.7	4,365	-0.98%
2024/03/07	5	76.58	2	75.50	75.80	3	4,238	0.07%
2024/03/06	9.8	76.55	2	76.90	76.90	7.8	4,203	0.19%
2024/03/05	4.3	75.66	8	76.08	76.80	-3.7	4,210	-0.09%
2024/03/04	2	75.00	29	74.56	75.70	-27	4,155	-0.65%
2024/03/01	2	73.50	1	73.00	73.10	1	4,067	0.02%
2024/02/29	2	71.95	2	72.70	72.80	0	4,014	0.00%
2024/02/27	2	72.15	13	71.90	72.00	-11	3,969	-0.28%
2024/02/26	2	72.05	3.5	71.76	72.00	-1.5	3,924	-0.04%
2024/02/23	2	72.20	3	72.17	72.40	-1	3,887	-0.03%
2024/02/22	2	70.85	25	71.26	71.20	-23	3,832	-0.60%
2024/02/21	3	69.53	6	70.17	68.90	-3	3,686	-0.08%
2024/02/20	2.1	69.09	4	68.98	68.90	-1.9	3,651	-0.05%
2024/02/19	2	68.30	6.3	69.13	69.10	-4.3	3,650	-0.12%
2024/02/16	2	68.40	1	68.80	68.30	1	3,645	0.03%
2024/02/15	2	67.75	15	68.27	68.50	-13	3,661	-0.36%
2024/02/05	0.2	66.35	5	66.60	66.60	-4.8	3,579	-0.13%
2024/02/02	0	0.00	0	66.30	66.50	0	3,606	0.00%
2024/02/01	10.1	66.00	6	66.15	66.50	4.1	3,653	0.11%
2024/01/31	1	65.60	0	0.00	65.70	1	3,689	0.03%
2024/01/29	0	0.00	7	66.40	66.70	-7	3,831	-0.18%
2024/01/26	0	0.00	0.5	65.80	65.80	-0.5	3,864	-0.01%
2024/01/25	2	65.45	3	65.67	65.80	-1	3,975	-0.03%
2024/01/24	16.1	65.04	1	65.10	65.10	15.1	4,247	0.36%
2024/01/23	0	0.00	0.1	65.00	65.10	-0.1	4,255	0.00%
2024/01/22	9.2	65.12	0	0.00	64.80	9.2	4,254	0.22%
2024/01/18	1.1	65.02	0	0.00	64.80	1.1	4,279	0.03%
2024/01/17	6	65.33	0	0.00	65.30	6	4,274	0.14%
2024/01/15	2	65.60	5	65.70	65.80	-3	4,353	-0.07%
2024/01/12	2	65.00	0	0.00	64.90	2	4,376	0.05%
2024/01/11	15	65.07	0	0.00	65.00	15	4,394	0.34%
2024/01/08	4	64.90	2	64.85	65.50	2	4,407	0.05%
2024/01/04	0	0.00	2	66.75	67.20	-2	4,322	-0.05%
2024/01/03	3	67.40	4	67.80	67.20	-1	4,297	-0.02%
2024/01/02	4	68.10	3	67.53	67.50	1	4,282	0.02%
2023/12/29	11	67.37	10	67.53	67.70	1	4,260	0.02%
2023/12/28	3.2	66.53	17	66.84	67.10	-13.8	4,221	-0.33%
2023/12/27	7	66.00	1.2	65.82	66.40	5.8	4,208	0.14%
2023/12/26	1	65.70	1	66.10	66.10	0	4,168	0.00%
2023/12/25	0	0.00	1	66.40	66.00	-1	4,151	-0.02%
2023/12/22	10.1	65.26	3	65.50	65.70	7.1	4,124	0.17%
2023/12/21	6.2	66.07	0	0.00	66.20	6.2	4,084	0.15%
2023/12/20	12.2	66.02	1	66.80	67.10	11.2	4,009	0.28%
2023/12/19	10	66.10	5	66.70	65.90	5	3,879	0.13%
2023/12/18	0	0.00	5	67.10	66.60	-5	3,773	-0.13%
2023/12/15	3	67.23	18	67.17	66.20	-15	3,702	-0.41%
2023/12/14	9	65.90	22	66.22	66.80	-13	3,588	-0.36%
2023/12/13	0	0.00	17	65.54	65.70	-17	3,517	-0.48%
2023/12/12	1	64.40	2	63.95	64.20	-1	3,520	-0.03%
2023/12/11	1	63.80	1	63.50	63.50	0	3,570	0.00%
2023/12/08	0.2	64.00	0	0.00	63.80	0.2	3,727	0.00%
2023/12/07	1	63.90	5	63.80	63.80	-4	4,022	-0.10%
2023/12/06	0.3	64.40	1	64.00	63.90	-0.7	4,072	-0.02%
2023/12/05	1	64.40	0	0.00	64.70	1	4,088	0.02%
2023/12/04	1.2	65.02	0	0.00	64.80	1.2	4,222	0.03%
2023/11/30	2	65.00	0	0.00	64.50	2	4,396	0.05%
2023/11/28	1	65.00	0	0.00	65.10	1	4,353	0.02%
2023/11/27	3	64.77	0	0.00	64.40	3	4,359	0.07%
2023/11/21	2	64.35	0	0.00	64.10	2	4,436	0.05%
2023/11/20	0	0.00	3	64.03	64.40	-3	4,419	-0.07%
2023/11/17	11	63.84	0	0.00	63.70	11	4,417	0.25%
2023/11/16	1	63.40	11	63.99	63.80	-10	4,407	-0.23%
2023/11/15	20	63.45	0	0.00	63.70	20	4,398	0.45%
2023/11/14	4	63.75	1	63.70	63.70	3	4,358	0.07%
2023/11/13	1	64.60	5	64.60	64.50	-4	4,336	-0.09%
2023/11/10	2	64.30	5	64.50	64.30	-3	4,368	-0.07%
2023/11/09	7	63.86	0	0.00	64.00	7	4,355	0.16%
2023/11/08	0	0.00	10	64.50	64.30	-10	4,333	-0.23%
2023/11/07	21	63.45	5	63.50	63.40	16	4,293	0.37%
2023/11/06	7	64.64	25	64.66	64.60	-18	4,229	-0.43%
2023/11/03	0.2	62.80	2	62.90	63.30	-1.8	4,184	-0.04%
2023/11/02	35	62.54	5	63.00	63.10	30	4,161	0.72%
2023/11/01	41.3	63.60	2	62.45	62.40	39.3	4,091	0.96%
2023/10/31	0	0.00	1	69.70	69.00	-1	3,844	-0.03%
2023/10/30	1	69.20	0	69.65	70.00	1	3,906	0.03%
2023/10/25	0	0.00	2	71.10	70.70	-2	4,103	-0.05%
2023/10/24	4	70.95	8	71.89	70.50	-4	4,120	-0.10%
2023/10/20	0	0.00	3	67.53	68.80	-3	4,015	-0.07%
2023/10/19	1	69.20	0	0.00	70.30	1	4,015	0.02%
2023/10/18	0	0.00	2	70.30	70.00	-2	4,099	-0.05%
2023/10/16	6	70.33	0.1	69.80	69.90	5.9	4,098	0.15%
2023/10/13	1	72.50	2	71.70	71.70	-1	4,124	-0.02%
2023/10/12	1	71.50	1	71.70	71.90	0	4,126	0.00%
2023/10/11	3	71.23	0	71.30	71.20	3	4,123	0.07%
2023/10/06	0	0.00	5	71.40	70.00	-5	4,156	-0.12%
2023/10/05	0.1	70.80	3	70.90	71.00	-2.9	4,178	-0.07%
2023/10/04	1	69.00	2	69.60	69.30	-1	4,164	-0.02%
2023/10/03	0	0.00	0	69.67	69.50	0	4,146	0.00%
2023/10/02	1	68.30	395	68.82	69.10	-394	4,167	-9.45%	大賣/鉅額交易
2023/09/28	4	69.35	2	69.30	69.20	2	4,223	0.05%
2023/09/27	4	69.18	3.1	69.00	69.40	0.9	4,276	0.02%
2023/09/26	11	71.22	0	0.00	70.20	11	4,428	0.25%
2023/09/25	0.1	71.70	1	71.20	71.70	-0.9	4,468	-0.02%
2023/09/22	1	69.40	1	70.40	70.30	0	4,495	0.00%
2023/09/21	2	70.15	5.1	70.14	70.00	-3.1	4,626	-0.07%
2023/09/20	6.1	71.28	52	70.64	70.90	-45.9	4,615	-1.00%
2023/09/19	1	73.70	4	72.88	73.00	-3	4,529	-0.07%
2023/09/18	287	73.05	2	72.90	72.30	285	4,483	6.36%	大買/鉅額交易
2023/09/15	8	72.06	7	72.77	71.90	1	4,428	0.02%
2023/09/14	0	0.00	1	72.00	71.80	-1	4,349	-0.02%
2023/09/13	113	71.47	10	71.74	71.70	103	4,260	2.42%	大買/鉅額交易
2023/09/12	12	70.08	34	71.61	70.40	-22	4,110	-0.54%
2023/09/11	0	0.00	2	67.90	67.90	-2	3,817	-0.05%
2023/09/07	10	68.88	15	68.75	68.30	-5	3,796	-0.13%
2023/09/06	4	67.88	8.3	67.69	68.00	-4.3	3,658	-0.12%
2023/09/05	10	67.70	70	67.70	67.80	-60	3,589	-1.67%
2023/09/04	1	66.00	5	65.80	65.80	-4	3,513	-0.11%
2023/09/01	0	0.00	2	65.55	65.90	-2	3,514	-0.06%
2023/08/31	51	65.97	10	66.40	66.30	41	3,556	1.15%
2023/08/30	4	65.93	2	65.90	65.90	2	3,579	0.06%
2023/08/29	2	65.05	1	65.30	65.40	1	3,574	0.03%
2023/08/28	1	65.30	0	0.00	64.40	1	3,572	0.03%
2023/08/25	1	64.50	0	0.00	65.20	1	3,587	0.03%
2023/08/21	0	0.00	1	64.20	64.10	-1	3,866	-0.03%
2023/08/18	1	63.90	0	0.00	63.90	1	3,901	0.03%
2023/08/16	0	0.00	3	63.73	64.50	-3	3,929	-0.08%
2023/08/15	0	0.00	1	62.90	62.90	-1	3,902	-0.03%
2023/08/14	0.1	62.30	0	0.00	61.90	0.1	3,906	0.00%
2023/08/11	2.2	62.96	5	63.20	62.80	-2.8	3,924	-0.07%
2023/08/10	1	63.10	2	63.75	63.30	-1	3,934	-0.03%
2023/08/09	1	63.30	5	63.70	63.90	-4	3,923	-0.10%
2023/08/07	0	0.00	4	64.70	64.60	-4	3,912	-0.10%
2023/08/04	2	63.55	0	0.00	63.30	2	3,897	0.05%
2023/08/02	5.4	64.19	0	0.00	64.00	5.4	3,880	0.14%
2023/08/01	0	0.00	6	65.72	65.90	-6	3,874	-0.15%
2023/07/31	2	64.90	24	65.33	64.50	-22	3,913	-0.56%
2023/07/28	23	66.12	58	65.89	66.00	-35	3,870	-0.90%
2023/07/27	0.1	64.60	0	0.00	64.40	0.1	3,885	0.00%
2023/07/26	0	0.00	1	64.70	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	2	63.90	64.70	-2	3,848	-0.05%
2023/07/24	0	0.00	5	63.70	63.60	-5	3,823	-0.13%
2023/07/21	3	64.00	6	64.92	64.40	-3	3,803	-0.08%
2023/07/20	0	0.00	6	63.07	63.40	-6	3,723	-0.16%
2023/07/19	4.1	63.40	6	63.78	62.90	-1.9	3,724	-0.05%
2023/07/17	25	63.64	0	0.00	64.10	25	3,697	0.68%
2023/07/14	2	63.25	0	0.00	63.60	2	3,723	0.05%
2023/07/12	0	0.00	15	62.57	62.90	-15	3,709	-0.40%
2023/07/11	0	0.00	10	61.84	62.00	-10	3,679	-0.27%
2023/07/10	6	60.72	7	60.61	60.50	-1	3,681	-0.03%
2023/07/07	6.1	60.81	2	60.90	60.60	4.1	3,693	0.11%
2023/07/06	12.1	61.76	0	0.00	61.70	12.1	3,673	0.33%
2023/07/05	2	62.90	21.3	62.58	63.00	-19.3	3,596	-0.54%
2023/07/04	28	61.28	0	0.00	61.40	28	3,530	0.79%
2023/07/03	21.3	66.10	1.1	66.02	65.90	20.2	3,373	0.60%
2023/06/30	12.1	65.80	0	0.00	65.80	12.1	3,307	0.37%
2023/06/29	7	66.33	21	67.40	65.80	-14	3,259	-0.43%
2023/06/28	0	0.00	6	65.48	65.50	-6	3,103	-0.19%
2023/06/27	5	64.10	22	64.79	64.50	-17	3,082	-0.55%
2023/06/26	23	64.83	20	64.70	64.60	3	3,075	0.10%
2023/06/21	0	0.00	6	65.20	65.90	-6	3,081	-0.19%
2023/06/20	0.1	65.10	10	65.20	65.00	-9.9	3,106	-0.32%
2023/06/19	0	0.00	1	65.30	65.40	-1	3,115	-0.03%
2023/06/16	2	66.10	5	66.30	65.70	-3	3,124	-0.10%
2023/06/14	0	0.00	2	66.00	65.70	-2	3,189	-0.06%
2023/06/13	0.1	65.70	16	66.03	66.30	-15.9	3,252	-0.49%
2023/06/12	5	64.90	11	64.90	65.00	-6	3,212	-0.19%
2023/06/09	5	65.10	1	65.40	65.40	4	3,219	0.12%
2023/06/08	10.1	64.50	11	65.09	64.90	-0.9	3,243	-0.03%
2023/06/07	5	64.50	0	0.00	64.50	5	3,259	0.15%
2023/06/06	2	64.25	4	64.45	64.60	-2	3,312	-0.06%
2023/06/05	2	65.60	6.1	65.57	65.40	-4.1	3,279	-0.13%
2023/06/02	61	64.84	1	64.60	64.50	60	3,338	1.80%
2023/06/01	8	64.74	5	64.50	64.70	3	3,416	0.09%
2023/05/31	0	0.00	2	64.55	64.60	-2	3,537	-0.06%
2023/05/30	2	64.00	5	64.10	64.00	-3	3,695	-0.08%
2023/05/29	3	64.13	1	64.40	64.40	2	3,896	0.05%
2023/05/26	12	64.06	5	64.04	64.10	7	3,999	0.18%
2023/05/25	24.1	64.50	7	64.54	64.60	17.1	3,927	0.44%
2023/05/24	0	0.00	2	62.80	62.70	-2	3,816	-0.05%
2023/05/23	0	0.00	5	63.34	63.40	-5	3,802	-0.13%
2023/05/22	11	63.15	13	62.87	63.10	-2	3,776	-0.05%
2023/05/19	0	0.00	2	62.60	62.70	-2	3,766	-0.05%
2023/05/17	11	62.87	8	62.80	62.60	3	3,832	0.08%
2023/05/16	2	62.20	0	0.00	62.50	2	3,798	0.05%
2023/05/15	0.1	61.50	0	0.00	61.70	0.1	3,781	0.00%
2023/05/11	11	60.91	0	0.00	60.80	11	3,938	0.28%
2023/05/10	4	62.43	3	62.30	62.20	1	3,932	0.03%
2023/05/08	2.1	61.54	0	0.00	61.60	2.1	3,971	0.05%
2023/05/05	4	63.10	4	62.48	62.50	0	4,006	0.00%
2023/05/04	2	62.30	0	0.00	62.20	2	3,977	0.05%
2023/05/03	6	61.75	8	62.25	62.50	-2	4,012	-0.05%
2023/05/02	0	0.00	4	60.60	60.60	-4	3,946	-0.10%
2023/04/28	1	59.80	3	59.83	60.00	-2	3,983	-0.05%
2023/04/27	2	59.65	0	0.00	59.70	2	3,982	0.05%
2023/04/25	3.1	59.05	13	59.13	58.90	-9.9	3,991	-0.25%
2023/04/24	0.1	60.10	0	0.00	59.90	0.1	3,977	0.00%
2023/04/21	4	59.85	10	59.90	59.80	-6	3,965	-0.15%
2023/04/20	3.1	60.70	0	0.00	60.50	3.1	3,968	0.08%
2023/04/19	6	62.18	6	62.30	61.40	0	3,951	0.00%
2023/04/18	0	0.00	1	61.40	61.40	-1	3,944	-0.03%
2023/04/17	12	61.58	8	61.64	61.60	4	3,932	0.10%
2023/04/14	3	61.03	1	61.20	60.80	2	3,885	0.05%
2023/04/13	6.1	61.26	3	61.17	61.00	3.1	3,865	0.08%
2023/04/12	1	61.20	2	61.00	61.10	-1	3,848	-0.03%
2023/04/11	0	0.00	31	60.50	60.70	-31	3,841	-0.81%
2023/04/10	0	0.00	3	60.83	60.80	-3	3,833	-0.08%
2023/04/07	0	0.00	4	61.18	60.40	-4	3,821	-0.10%
2023/04/06	0.1	60.30	1	60.20	61.00	-0.9	3,809	-0.02%
2023/03/31	3	60.40	0	0.00	60.40	3	3,827	0.08%
2023/03/28	6.1	60.35	0	0.00	60.30	6.1	3,947	0.15%
2023/03/27	0.1	61.30	1	62.00	61.30	-0.9	3,941	-0.02%
2023/03/24	0	0.00	6	61.22	61.20	-6	3,943	-0.15%
2023/03/22	7	60.89	6	60.80	61.00	1	3,959	0.03%
2023/03/21	0	0.00	7	60.76	60.80	-7	4,037	-0.17%
2023/03/20	5	60.00	1	60.10	60.20	4	4,076	0.10%
2023/03/17	19	59.31	1	59.40	59.50	18	4,114	0.44%
2023/03/16	3	60.20	31	59.17	59.30	-28	4,099	-0.68%
2023/03/15	30	61.17	11	61.28	60.70	19	4,078	0.47%
2023/03/14	0	0.00	7	61.66	61.00	-7	4,117	-0.17%
2023/03/10	0.1	61.50	4	61.75	61.60	-3.9	4,244	-0.09%
2023/03/09	3	63.00	0	0.00	62.30	3	4,331	0.07%
2023/03/08	0	0.00	3.1	62.46	62.80	-3.1	4,351	-0.07%
2023/03/07	2	63.00	8.1	62.94	62.30	-6.1	4,460	-0.14%
2023/03/06	9.1	62.76	7	62.11	62.40	2.1	4,434	0.05%
2023/03/03	18	62.27	27	62.45	62.00	-9	4,488	-0.20%
2023/03/02	12	62.52	30	62.35	62.70	-18	4,582	-0.39%
2023/03/01	10	58.58	66	60.53	61.00	-56	4,677	-1.20%
2023/02/24	23	59.37	77	59.95	59.70	-54	4,599	-1.17%
2023/02/23	6	58.20	0	0.00	58.20	6	4,526	0.13%
2023/02/22	5	58.22	0	0.00	58.10	5	4,701	0.11%
2023/02/21	1	59.10	0	0.00	59.00	1	4,795	0.02%
2023/02/20	0	0.00	22	59.24	59.20	-22	4,865	-0.45%
2023/02/17	0	0.00	9	59.01	58.80	-9	5,006	-0.18%
2023/02/16	28	58.76	5	58.70	58.50	23	5,127	0.45%
2023/02/13	5	58.10	0	0.00	58.50	5	5,537	0.09%
2023/02/10	26	59.22	0	0.00	58.10	26	5,676	0.46%
2023/02/09	1	58.72	10	59.15	59.30	-9	5,673	-0.16%
2023/02/08	10	58.64	0	0.00	58.50	10	5,727	0.17%
2023/02/07	11	57.86	1	57.80	58.60	10	5,831	0.17%
2023/02/06	1.1	58.80	4	58.80	58.70	-2.9	5,979	-0.05%
2023/02/03	10	59.60	16	59.54	59.70	-6	6,177	-0.10%
2023/02/02	1	58.80	4	59.00	59.10	-3	6,313	-0.05%
2023/02/01	4	58.30	14	58.70	58.50	-10	6,371	-0.16%
2023/01/31	2	58.20	19	58.14	57.50	-17	6,330	-0.27%
2023/01/30	2	57.10	0	0.00	57.00	2	6,281	0.03%
2023/01/16	0.1	56.40	0	0.00	56.40	0.1	6,323	0.00%
2023/01/12	0	0.00	1	57.20	57.20	-1	6,403	-0.02%
2023/01/11	0.1	56.70	0	0.00	56.70	0.1	6,406	0.00%
2023/01/10	5	56.50	1	57.00	57.00	4	6,435	0.06%
2023/01/09	3.2	57.56	0	0.00	57.10	3.2	6,421	0.05%
2023/01/06	1	57.20	9	57.17	57.00	-8	6,442	-0.12%
2023/01/05	2	56.50	5	56.76	56.60	-3	6,443	-0.05%
2023/01/03	2.1	55.23	0	0.00	55.90	2.1	6,474	0.03%
2022/12/30	7	55.67	0	0.00	55.50	7	6,521	0.11%
2022/12/29	3	55.07	4	55.43	55.80	-1	6,559	-0.02%
2022/12/28	1	55.00	1	55.21	55.30	0	6,635	0.00%
2022/12/27	5	55.40	0	0.00	55.40	5	6,715	0.07%
2022/12/26	5	55.30	0	0.00	55.10	5	6,822	0.07%
2022/12/23	1.1	54.79	0	0.00	55.10	1.1	6,882	0.02%
2022/12/21	6	56.20	12	56.47	55.90	-6	6,928	-0.09%
2022/12/20	11	55.65	2	55.40	55.20	9	6,955	0.13%
2022/12/19	0.1	57.70	0	0.00	57.60	0.1	6,889	0.00%
2022/12/16	9	57.47	2	57.45	57.40	7	6,907	0.10%
2022/12/14	2	57.50	3	57.73	57.80	-1	6,832	-0.01%
2022/12/13	15	58.13	9	57.60	57.40	6	6,803	0.09%
2022/12/12	5.1	57.01	13	57.65	57.60	-7.9	6,701	-0.12%
2022/12/09	0	0.00	150	57.80	57.80	-150	6,669	-2.25%	大賣/鉅額交易
2022/12/08	2	57.55	1	57.90	57.70	1	6,649	0.02%
2022/12/07	5	57.20	1	57.30	57.20	4	6,615	0.06%
2022/12/06	2.1	57.30	1	57.90	57.20	1.1	6,594	0.02%
2022/12/05	5.1	57.90	0	0.00	57.80	5.1	6,615	0.08%
2022/12/02	11	58.42	4	58.25	58.30	7	6,686	0.10%
2022/12/01	4	57.95	7	58.19	58.00	-3	6,595	-0.05%
2022/11/30	1	57.10	1	57.30	57.70	0	6,517	0.00%
2022/11/29	19	56.77	5	56.60	56.70	14	6,446	0.22%
2022/11/28	18	57.61	2	57.50	57.40	16	6,312	0.25%
2022/11/25	11	57.70	45	58.39	57.80	-34	6,251	-0.54%
2022/11/24	44	57.58	25	57.24	58.20	19	6,154	0.31%
2022/11/23	6	58.28	67	58.33	58.20	-61	5,985	-1.02%
2022/11/22	2	57.10	14	56.95	56.70	-12	5,716	-0.21%
2022/11/21	12	56.34	14	56.51	56.20	-2	5,601	-0.04%
2022/11/18	31	56.44	20	56.35	55.50	11	5,542	0.20%
2022/11/17	11	56.70	14	56.27	56.90	-3	5,371	-0.06%
2022/11/16	1	55.00	3	55.37	55.70	-2	5,318	-0.04%
2022/11/15	30	56.01	4	56.00	55.80	26	5,260	0.49%
2022/11/14	2	55.40	33	55.07	55.60	-31	5,186	-0.60%
2022/11/11	70	54.23	87	54.85	54.50	-17	5,120	-0.33%
2022/11/10	23	53.28	5	53.14	53.00	18	4,940	0.36%
2022/11/09	11	54.05	0	0.00	54.10	11	4,854	0.23%
2022/11/08	35	54.43	32	54.90	53.90	3	4,775	0.06%
2022/11/07	10	54.81	33.5	55.16	55.10	-23.5	4,676	-0.50%
2022/11/04	67	54.32	4	54.08	54.00	63	4,657	1.35%
2022/11/03	11	54.64	10	54.85	54.90	1	4,634	0.02%
2022/11/02	46	54.47	21	54.51	54.50	25	4,583	0.55%
2022/11/01	44	53.36	6	53.25	53.20	38	4,436	0.86%
2022/10/31	58	54.58	32	54.10	54.10	26	4,267	0.61%
2022/10/28	29	54.94	3	54.77	54.60	26	4,116	0.63%
2022/10/27	0	0.00	1	55.50	55.50	-1	4,081	-0.02%
2022/10/26	4	54.75	5	54.64	54.40	-1	4,173	-0.02%
2022/10/25	53	55.50	1.2	54.92	54.70	51.8	4,335	1.19%
2022/10/24	2	57.50	1	57.40	57.50	1	4,658	0.02%
2022/10/20	24	56.50	0	0.00	57.20	24	5,012	0.48%
2022/10/19	8	59.74	8	59.85	59.00	0	5,105	0.00%
2022/10/18	74	61.12	1	60.20	60.10	73	5,323	1.37%
2022/10/17	2	60.80	1	61.00	61.30	1	5,553	0.02%
2022/10/13	1	61.70	0	0.00	59.90	1	5,887	0.02%
2022/10/12	1	62.00	1	62.30	62.20	0	6,216	0.00%
2022/10/11	3	61.83	1	61.90	61.80	2	6,278	0.03%
2022/10/07	0	0.00	4	63.73	63.60	-4	6,313	-0.06%
2022/10/06	0	0.00	1	62.90	62.40	-1	6,288	-0.02%
2022/10/05	2	61.65	3.1	62.45	61.90	-1.1	6,273	-0.02%
2022/10/04	6	60.75	7.3	61.16	59.90	-1.3	6,223	-0.02%
2022/10/03	13	60.68	2	60.95	60.90	11	6,164	0.18%
2022/09/30	29	63.56	0	0.00	63.80	29	6,145	0.47%
2022/09/29	0	0.00	12	65.69	65.60	-12	6,167	-0.19%
2022/09/28	12	65.02	3	65.00	64.20	9	6,213	0.14%
2022/09/27	1	63.30	3	64.87	65.20	-2	6,202	-0.03%
2022/09/26	0	0.00	22	62.11	61.90	-22	6,185	-0.36%
2022/09/23	10	64.76	0	0.00	63.40	10	6,295	0.16%
2022/09/22	0	0.00	1	65.90	66.50	-1	6,352	-0.02%
2022/09/21	0	0.00	2	66.90	66.40	-2	6,605	-0.03%
2022/09/20	3	66.87	1.2	67.03	67.00	1.9	6,752	0.03%
2022/09/19	0	0.00	1	66.20	65.90	-1	6,802	-0.01%
2022/09/16	3	66.53	0	0.00	66.10	3	6,856	0.04%
2022/09/15	3	67.97	7	67.09	66.70	-4	6,969	-0.06%
2022/09/14	4	68.28	0	0.00	68.30	4	7,077	0.06%
2022/09/13	2	69.10	0.1	69.55	69.10	1.9	7,170	0.03%
2022/09/12	12	68.98	3	69.47	69.70	9	7,223	0.12%
2022/09/08	6	67.77	16	69.02	68.80	-10	7,282	-0.14%
2022/09/07	8	66.90	0	0.00	66.90	8	7,243	0.11%
2022/09/06	6	65.65	1	67.00	66.50	5	7,278	0.07%
2022/09/05	5	66.90	0	0.00	66.60	5	7,353	0.07%
2022/09/02	28	66.97	0	0.00	66.60	28	7,388	0.38%
2022/09/01	2	66.30	0	0.00	66.60	2	7,471	0.03%
2022/08/31	1	66.90	1	67.50	67.10	0	7,540	0.00%
2022/08/30	1	67.20	10	67.10	66.60	-9	7,579	-0.12%
2022/08/29	15	65.51	4	65.05	65.80	11	7,629	0.14%
2022/08/25	7	66.96	0	0.00	66.80	7	7,774	0.09%
2022/08/24	0	0.00	2	67.15	66.90	-2	7,806	-0.03%
2022/08/23	5	66.86	4	66.90	66.70	1	7,850	0.01%
2022/08/22	4	69.45	0	0.00	68.90	4	7,861	0.05%
2022/08/19	6	70.15	2	70.35	69.90	4	7,904	0.05%
2022/08/18	0	0.00	2	68.00	69.40	-2	8,013	-0.02%
2022/08/17	7	67.26	3.1	67.32	67.20	3.9	8,182	0.05%
2022/08/16	2.1	68.73	1.5	69.30	68.60	0.6	8,279	0.01%
2022/08/15	2.1	69.15	6	69.18	69.10	-3.9	8,491	-0.05%
2022/08/12	3.3	69.16	2.3	69.29	69.00	1	8,705	0.01%
2022/08/11	11.2	70.47	11.1	70.26	70.20	0.1	8,748	0.00%
2022/08/10	22.1	70.87	2	70.80	70.80	20.1	8,682	0.23%
2022/08/09	3.1	70.33	4	70.00	69.70	-0.9	8,617	-0.01%
2022/08/08	4	69.40	2.3	69.30	70.00	1.7	8,597	0.02%
2022/08/05	4.1	69.63	6	69.62	69.70	-1.9	8,563	-0.02%
2022/08/04	7.2	68.46	2	68.95	69.00	5.2	8,518	0.06%
2022/08/03	5	68.96	2	68.55	68.60	3	8,453	0.04%
2022/08/02	16	69.79	16.2	69.92	70.10	-0.2	8,399	0.00%
2022/08/01	11	70.36	6	71.22	71.00	5	8,329	0.06%
2022/07/29	14.1	69.11	22	70.39	69.80	-8	8,187	-0.10%
2022/07/28	9.6	68.37	28.4	68.61	68.50	-18.8	7,925	-0.24%
2022/07/27	4.1	66.60	12	66.34	67.40	-7.9	7,758	-0.10%
2022/07/26	14	65.27	9	65.19	64.90	5	7,867	0.06%
2022/07/25	13	67.54	8	67.46	67.30	5	7,869	0.06%
2022/07/22	5	65.92	39	67.05	66.90	-34	7,719	-0.44%
2022/07/21	8.1	64.14	9	64.48	65.30	-0.9	7,550	-0.01%
2022/07/20	23.1	64.30	11	65.40	64.20	12.1	7,507	0.16%
2022/07/19	16.1	64.94	26	64.81	65.40	-9.9	7,307	-0.14%
2022/07/18	5.1	61.68	5	61.62	62.50	0.1	7,032	0.00%
2022/07/15	7.1	61.02	2	61.60	61.30	5.1	7,157	0.07%
2022/07/14	2	59.90	1	60.10	60.50	1	7,210	0.01%
2022/07/13	3	60.37	4	60.55	59.40	-1	7,215	-0.01%
2022/07/12	3	59.27	3.2	59.89	59.20	-0.2	7,249	0.00%
2022/07/11	2.5	61.14	0	0.00	60.50	2.5	7,311	0.03%
2022/07/08	2	61.00	1	61.00	61.30	1	7,550	0.01%
2022/07/07	11	58.66	8	59.75	60.40	3	7,559	0.04%
2022/07/06	10	59.30	11	59.75	58.50	-1	7,551	-0.01%
2022/07/05	3	59.37	1	58.30	59.10	2	7,519	0.03%
2022/07/04	9	59.50	2	59.80	59.50	7	7,515	0.09%
2022/07/01	4	60.73	47	60.27	60.30	-43	7,626	-0.56%
2022/06/30	2	62.50	5	61.74	61.80	-3	7,740	-0.04%
2022/06/29	12	62.64	38	63.21	62.90	-26	7,647	-0.34%
2022/06/28	10	60.80	13	60.96	61.40	-3	7,381	-0.04%
2022/06/27	0	0.00	2	58.30	59.00	-2	7,233	-0.03%
2022/06/24	4	56.93	0.2	57.30	57.10	3.9	7,179	0.05%
2022/06/23	7.2	55.83	1	56.50	56.60	6.2	7,130	0.09%
2022/06/22	17	59.98	1	58.80	58.80	16	6,997	0.23%
2022/06/21	2	61.80	4.1	62.20	62.40	-2.1	6,851	-0.03%
2022/06/20	4	60.48	4	61.55	60.20	0	6,741	0.00%
2022/06/17	5	62.12	3	63.03	62.90	2	6,645	0.03%
2022/06/16	2	63.10	3	63.40	62.40	-1	6,508	-0.02%
2022/06/15	1	63.20	5	63.78	63.90	-4	6,403	-0.06%
2022/06/14	5	62.42	6	62.92	63.20	-1	6,341	-0.02%
2022/06/13	1	63.40	3	62.97	64.00	-2	6,202	-0.03%
2022/06/10	2	63.60	46.1	63.38	64.00	-44.1	6,153	-0.72%
2022/06/09	1	63.40	22	63.44	63.10	-21	6,073	-0.35%
2022/06/08	12	62.27	16.2	62.82	63.10	-4.2	5,989	-0.07%
2022/06/07	3	61.97	21	62.00	62.20	-18	5,902	-0.30%
2022/06/06	11	60.51	21	60.97	60.40	-10	5,809	-0.17%
2022/06/02	46	62.07	18	62.20	61.30	28	5,794	0.48%
2022/06/01	24	61.59	1	62.00	62.00	23	5,680	0.40%
2022/05/31	0	0.00	8	61.63	61.80	-8	5,638	-0.14%
2022/05/30	6.5	60.75	0	60.60	61.00	6.5	5,626	0.11%
2022/05/27	4	61.05	1	61.30	61.10	3	5,544	0.05%
2022/05/26	15	61.07	19	61.52	61.00	-4	5,480	-0.07%
2022/05/25	19	60.89	21	61.19	60.60	-2	5,322	-0.04%
2022/05/24	16	60.62	34.1	60.69	60.80	-18.1	5,147	-0.35%
2022/05/23	10	59.79	24	60.09	60.00	-14	4,944	-0.28%
2022/05/20	14	58.49	30	58.95	59.30	-16	4,734	-0.34%
2022/05/19	14	56.39	23	57.11	57.90	-9	4,500	-0.20%
2022/05/18	2	56.25	1	56.10	56.20	1	4,418	0.02%
2022/05/17	1	55.60	14.1	55.66	56.00	-13.1	4,431	-0.29%
2022/05/16	14	54.76	0.6	54.70	54.70	13.4	4,462	0.30%
2022/05/13	1	56.00	0	0.00	55.80	1	4,427	0.02%
2022/05/12	1	55.40	0.5	55.00	55.10	0.5	4,434	0.01%
2022/05/11	1	55.50	0	0.00	55.80	1	4,429	0.02%
2022/05/10	1	56.00	0	0.00	56.70	1	4,417	0.02%
2022/05/09	3	56.70	64	55.98	55.40	-61	4,452	-1.37%
2022/05/06	4	57.18	5	57.30	57.50	-1	4,419	-0.02%
2022/05/05	13	58.74	11	58.82	58.70	2	4,418	0.05%
2022/05/04	2.6	57.48	0	0.00	57.60	2.6	4,313	0.06%
2022/05/03	12	57.99	240	58.08	58.10	-228	4,264	-5.35%	大賣/鉅額交易
2022/04/29	19	56.31	9.5	56.96	55.90	9.5	4,076	0.23%
2022/04/28	0	0.00	14	56.96	58.10	-14	3,956	-0.35%
2022/04/27	19	55.89	8	55.31	56.10	11	3,904	0.28%
2022/04/26	10	57.00	62	57.52	57.90	-52	3,839	-1.35%
2022/04/25	7	56.56	17	56.41	56.50	-10	3,770	-0.27%
2022/04/22	1	57.70	6	57.73	57.90	-5	3,714	-0.13%
2022/04/21	5	57.62	17	57.64	58.00	-12	3,677	-0.33%
2022/04/20	1	56.50	72	56.05	56.40	-71	3,549	-2.00%
2022/04/19	0	0.00	2	55.20	55.30	-2	3,499	-0.06%
2022/04/18	0	0.00	8	55.26	54.80	-8	3,509	-0.23%
2022/04/15	15	55.65	5	55.62	55.60	10	3,474	0.29%
2022/04/14	13	55.75	25	55.59	55.30	-12	3,450	-0.35%
2022/04/13	6	54.32	7	54.40	54.20	-1	3,216	-0.03%
2022/04/12	0	0.00	1	53.00	53.40	-1	3,224	-0.03%
2022/04/11	1	52.40	0	0.00	51.90	1	3,348	0.03%
2022/04/08	2	53.65	1	53.90	53.90	1	3,345	0.03%
2022/04/07	11.4	54.22	3	54.00	53.60	8.4	3,348	0.25%
2022/04/06	0	0.00	32	54.34	55.30	-32	3,239	-0.99%
2022/03/29	0	0.00	1	52.00	51.90	-1	4,209	-0.02%
2022/03/28	0	0.00	1	51.50	51.70	-1	4,668	-0.02%
2022/03/25	0	0.00	1	52.20	52.10	-1	4,722	-0.02%
2022/03/24	1	52.40	2	52.30	52.30	-1	4,756	-0.02%
2022/03/23	1	52.20	1	52.30	52.20	0	4,815	0.00%
2022/03/16	1	51.30	0	0.00	51.20	1	4,927	0.02%
2022/03/15	1	51.00	0	0.00	51.10	1	4,973	0.02%
2022/03/14	2	51.15	2	51.10	51.70	0	5,045	0.00%
2022/03/10	3	51.87	100	52.00	51.90	-97	5,154	-1.88%
2022/03/09	6	50.70	51	50.90	51.20	-45	5,169	-0.87%
2022/03/08	5	50.70	27	50.50	50.00	-22	5,240	-0.42%
2022/03/07	11	51.55	34	51.26	51.20	-23	5,532	-0.42%
2022/03/04	2	52.20	1	52.50	52.10	1	5,588	0.02%
2022/03/03	14	51.95	0	0.00	52.10	14	5,638	0.25%
2022/03/02	8	52.28	0	0.00	52.40	8	5,640	0.14%
2022/03/01	5	52.40	0	0.00	52.90	5	5,672	0.09%
2022/02/25	1	52.30	0	0.00	52.30	1	5,733	0.02%
2022/02/24	6	52.68	20	52.00	51.90	-14	5,792	-0.24%
2022/02/23	1	53.50	1	53.70	53.50	0	5,809	0.00%
2022/02/22	1	54.00	6	53.93	53.60	-5	5,971	-0.08%
2022/02/18	82	54.43	0	0.00	54.70	82	6,706	1.22%
2022/02/17	5	54.52	5	54.50	54.50	0	6,837	0.00%
2022/02/16	4	54.13	15	54.09	53.90	-11	6,954	-0.16%
2022/02/15	2	52.60	0	0.00	52.50	2	6,932	0.03%
2022/02/14	1	52.50	0	0.00	52.40	1	6,947	0.01%
2022/02/11	4	53.60	5	53.60	53.40	-1	6,958	-0.01%
2022/02/09	10	53.60	12	53.60	53.90	-2	7,000	-0.03%
2022/02/08	0	0.00	2	55.10	55.00	-2	6,971	-0.03%
2022/02/07	0	0.00	1	54.30	54.90	-1	6,971	-0.01%
2022/01/26	1	53.00	2	53.00	53.20	-1	6,962	-0.01%
2022/01/25	3	53.27	1	53.40	52.90	2	6,996	0.03%
2022/01/24	2.2	53.98	4	53.65	54.50	-1.8	7,022	-0.03%
2022/01/21	36	53.86	0	0.00	54.70	36	7,177	0.50%
2022/01/20	1	54.50	8	54.99	55.20	-7	7,121	-0.10%
2022/01/19	18	54.20	8	54.30	54.30	10	7,097	0.14%
2022/01/18	1	54.80	0	0.00	54.80	1	7,080	0.01%
2022/01/17	1	54.90	0	0.00	54.90	1	7,060	0.01%
2022/01/14	18	54.18	3	54.70	54.30	15	7,032	0.21%
2022/01/13	13	55.89	7	56.14	55.80	6	6,992	0.09%
2022/01/12	8	55.06	3	54.80	55.30	5	6,898	0.07%
2022/01/11	11	54.80	0	0.00	54.20	11	6,829	0.16%
2022/01/10	1	56.00	0	0.00	55.60	1	6,776	0.01%
2022/01/07	1	55.70	7	55.43	55.00	-6	6,737	-0.09%
2022/01/06	45	56.80	0.2	56.60	56.50	44.8	6,650	0.67%
2022/01/05	65	57.53	0	0.00	57.30	65	6,606	0.98%
2022/01/04	16.2	58.06	14	57.77	57.70	2.2	6,496	0.03%
2022/01/03	1	56.00	0	0.00	56.00	1	6,300	0.02%
2021/12/30	3	57.43	1	57.00	56.70	2	6,236	0.03%
2021/12/29	0	0.00	2	57.00	57.00	-2	6,182	-0.03%
2021/12/28	29.2	57.46	3	58.00	57.20	26.2	6,122	0.43%
2021/12/27	6	57.27	5	57.52	57.70	1	5,954	0.02%
2021/12/24	76	57.23	9	57.26	56.90	67	5,831	1.15%
2021/12/23	84	58.86	37	59.07	58.40	47	5,626	0.84%
2021/12/22	4	57.50	52	57.13	58.00	-48	4,911	-0.98%
2021/12/21	10	55.12	17	55.02	54.80	-7	4,452	-0.16%
2021/12/20	0	0.00	2	54.55	54.70	-2	4,387	-0.05%
2021/12/17	6	54.27	2	53.90	54.20	4	4,356	0.09%
2021/12/16	2	53.30	6	53.27	53.70	-4	4,286	-0.09%
2021/12/15	0	0.00	3	52.73	52.70	-3	4,263	-0.07%
2021/12/14	14	52.15	0	0.00	51.90	14	4,246	0.33%
2021/12/13	4	53.60	0	0.00	53.40	4	4,192	0.10%
2021/12/10	4	53.80	0	0.00	54.00	4	4,173	0.10%
2021/12/09	7.1	53.99	0	0.00	53.60	7.1	4,164	0.17%
2021/12/08	1	54.70	4	54.90	54.80	-3	4,123	-0.07%
2021/12/06	8	53.61	0	0.00	53.50	8	3,944	0.20%
2021/12/03	0	0.00	1	53.70	53.70	-1	3,928	-0.03%
2021/12/02	64.2	53.74	11	53.97	53.60	53.2	3,890	1.37%
2021/12/01	19	54.83	22	54.79	55.10	-3	3,798	-0.08%
2021/11/30	2	52.90	1	53.70	52.80	1	3,467	0.03%
2021/11/29	7	51.39	27	52.24	52.10	-20	3,378	-0.59%
2021/11/26	13	52.74	1	52.10	52.00	12	3,320	0.36%
2021/11/25	2	54.30	2	54.45	53.60	0	3,262	0.00%
2021/11/24	38	53.31	2	53.80	53.60	36	3,213	1.12%
2021/11/23	16	54.06	3	53.73	53.70	13	3,138	0.41%
2021/11/22	13	55.26	1	55.20	55.10	12	3,042	0.39%
2021/11/19	48	56.11	4	56.00	55.50	44	2,957	1.49%
2021/11/18	26	57.52	7	58.06	57.30	19	2,801	0.68%
2021/11/17	7	55.51	85	55.40	56.10	-78	2,335	-3.34%
2021/11/16	82	53.27	15	53.83	53.60	67	2,031	3.30%
2021/11/15	6	51.22	22	52.49	53.50	-16	1,902	-0.84%
2021/11/12	0	0.00	1	50.40	50.30	-1	1,780	-0.06%
2021/11/11	5	50.36	1	50.10	50.10	4	1,772	0.23%
2021/11/10	0	0.00	2	50.40	50.50	-2	1,758	-0.11%
2021/11/09	5	49.77	0	0.00	49.70	5	1,743	0.29%
2021/11/08	1	50.20	0	0.00	50.00	1	1,708	0.06%
2021/11/05	5	49.90	1	49.95	50.00	4	1,711	0.23%
2021/11/04	2	50.30	7	50.04	50.30	-5	1,707	-0.29%
2021/11/03	2	50.45	0	0.00	50.30	2	1,778	0.11%
2021/11/02	19	51.55	0	0.00	50.40	19	1,821	1.04%
2021/11/01	16	51.66	6	51.78	51.90	10	1,836	0.54%
2021/10/29	25	52.19	8	51.95	51.50	17	1,822	0.93%
2021/10/28	4	50.55	0	0.00	50.80	4	1,693	0.24%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/26	0	0.00	5	51.54	51.70	-5	1,927	-0.26%
2021/10/25	2	50.80	0	0.00	50.80	2	2,267	0.09%
2021/10/21	0	0.00	2	51.30	51.20	-2	2,443	-0.08%
2021/10/19	1	50.90	0	0.00	50.70	1	2,514	0.04%
2021/10/18	1	50.20	0	0.00	50.40	1	2,520	0.04%
2021/10/15	5	50.66	0	0.00	50.40	5	2,547	0.20%
2021/10/12	1	50.30	0	0.00	50.70	1	2,584	0.04%
2021/10/01	1	50.20	0	0.00	49.85	1	2,756	0.04%
2021/09/30	0	0.00	1	51.30	51.30	-1	2,751	-0.04%
2021/09/29	0	0.00	1	50.30	50.80	-1	2,758	-0.04%
2021/09/24	1	51.50	1	51.40	51.50	0	2,814	0.00%
2021/09/23	0	0.00	6	50.93	50.90	-6	2,856	-0.21%
2021/09/22	1	50.30	0	0.00	50.70	1	2,900	0.03%
2021/09/17	8	50.59	5	51.02	51.40	3	2,930	0.10%
2021/09/15	1	50.10	0	0.00	50.20	1	2,991	0.03%
2021/09/14	1	50.20	1	50.50	50.50	0	3,010	0.00%
2021/09/13	2	50.75	0	0.00	50.70	2	3,006	0.07%
2021/09/09	0	0.00	1	51.80	51.90	-1	3,041	-0.03%
2021/09/07	2	51.00	1	51.00	51.10	1	3,036	0.03%
2021/09/03	3	52.00	0	0.00	51.90	3	3,037	0.10%
2021/09/02	0	0.00	1	52.20	52.30	-1	3,024	-0.03%
2021/09/01	0	0.00	3	52.43	52.30	-3	3,019	-0.10%
2021/08/31	3	51.63	0	0.00	52.00	3	3,017	0.10%
2021/08/30	2	52.70	0	0.00	52.80	2	3,012	0.07%
2021/08/27	1	52.00	1	52.20	52.10	0	3,013	0.00%
2021/08/26	1	52.00	0	0.00	51.60	1	3,027	0.03%
2021/08/25	0	0.00	6	51.88	51.80	-6	3,061	-0.20%
2021/08/24	0	0.00	22	51.23	51.20	-22	3,068	-0.72%
2021/08/23	13	50.36	2	50.75	50.70	11	3,057	0.36%
2021/08/20	0	0.00	3	49.47	49.10	-3	3,067	-0.10%
2021/08/19	6	49.00	3	49.22	49.00	3	3,068	0.10%
2021/08/18	1	48.85	2	48.15	49.70	-1	3,078	-0.03%
2021/08/17	3	49.33	4	49.29	49.05	-1	3,072	-0.03%
2021/08/16	1	50.50	0	0.00	50.50	1	3,060	0.03%
2021/08/12	2	52.10	0	0.00	51.40	2	3,055	0.07%
2021/08/11	1	51.80	3	52.33	52.20	-2	3,064	-0.07%
2021/08/10	9	52.98	0	0.00	52.50	9	3,085	0.29%
2021/08/09	61	54.30	1	53.40	53.40	60	3,103	1.93%
2021/08/06	7	59.04	22	59.00	59.20	-15	3,071	-0.49%
2021/08/05	3	59.87	41	60.00	59.90	-38	3,050	-1.25%
2021/08/04	2	59.50	2	60.05	59.60	0	3,035	0.00%
2021/08/03	15	59.31	12	59.02	59.10	3	3,032	0.10%
2021/08/02	10	60.58	0	0.00	60.50	10	2,965	0.34%
2021/07/30	7	62.01	15	62.12	61.50	-8	2,886	-0.28%
2021/07/29	22	61.57	17	62.68	60.40	5	2,757	0.18%
2021/07/28	8	58.16	17	59.37	60.00	-9	2,410	-0.37%
2021/07/27	9	59.36	0	0.00	58.40	9	2,344	0.38%
2021/07/26	1	59.30	93	58.86	59.70	-92	2,337	-3.94%
2021/07/23	0	0.00	18	57.98	58.10	-18	2,338	-0.77%
2021/07/22	1	55.90	0	0.00	56.20	1	2,326	0.04%
2021/07/21	17	55.89	1	55.30	55.30	16	2,335	0.69%
2021/07/20	3	56.53	0	0.00	56.40	3	2,334	0.13%
2021/07/19	4	57.45	0	0.00	57.30	4	2,354	0.17%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	8	58.35	2	58.50	58.40	6	2,458	0.24%
2021/07/14	56	58.04	20	58.78	59.50	36	2,481	1.45%
2021/07/13	7	57.50	8	57.88	57.40	-1	2,406	-0.04%
2021/07/09	4	56.53	0	0.00	56.60	4	2,449	0.16%
2021/07/08	0	0.00	1	57.90	57.50	-1	2,510	-0.04%
2021/07/07	0	0.00	9	57.07	57.00	-9	2,518	-0.36%
2021/07/05	2	57.10	2	57.15	57.40	0	2,572	0.00%
2021/07/02	5	57.10	5	57.50	57.00	0	2,582	0.00%
2021/07/01	21	56.46	2	56.05	56.00	19	2,584	0.74%
2021/06/30	3	56.73	7	56.70	57.00	-4	2,601	-0.15%
2021/06/29	2	56.05	2	55.80	55.50	0	2,602	0.00%
2021/06/25	0	0.00	2	55.70	55.20	-2	2,605	-0.08%
2021/06/24	9	54.97	2	55.20	54.70	7	2,604	0.27%
2021/06/23	10	54.00	4	54.15	54.50	6	2,648	0.23%
2021/06/22	1	52.30	1.2	53.08	52.70	-0.2	2,760	-0.01%
2021/06/21	93	53.77	0	52.60	52.10	93	2,788	3.33%
2021/06/18	10	53.30	43	53.50	54.10	-33	2,806	-1.18%
2021/06/16	0	0.00	2	53.60	53.30	-2	3,098	-0.06%
2021/06/15	2	52.75	0	0.00	52.80	2	3,198	0.06%
2021/06/11	5	52.80	3	52.83	52.70	2	3,238	0.06%
2021/06/10	1	52.30	0	0.00	52.20	1	3,295	0.03%
2021/06/09	1	51.80	0	0.00	51.60	1	3,380	0.03%
2021/06/08	2	51.80	2	51.80	51.80	0	3,476	0.00%
2021/06/07	1	51.90	1	52.40	52.40	0	3,609	0.00%
2021/06/04	0	0.00	2	52.75	52.80	-2	3,761	-0.05%
2021/06/03	1	52.20	0	0.00	52.30	1	3,825	0.03%
2021/06/02	3	52.47	5	52.30	52.30	-2	3,852	-0.05%
2021/06/01	0	0.00	3	53.73	53.80	-3	3,856	-0.08%
2021/05/31	0	0.00	1	53.20	53.10	-1	3,894	-0.03%
2021/05/28	6	53.20	0	0.00	53.20	6	3,953	0.15%
2021/05/27	0	0.00	3	52.87	53.10	-3	4,034	-0.07%
2021/05/26	6	52.20	0	0.00	52.60	6	4,173	0.14%
2021/05/25	4	52.15	5	52.56	52.80	-1	4,305	-0.02%
2021/05/24	2	51.25	0	0.00	51.40	2	4,431	0.05%
2021/05/21	4	51.30	2	51.05	51.00	2	4,569	0.04%
2021/05/20	1	50.10	12	50.11	50.50	-11	4,730	-0.23%
2021/05/19	10.2	50.83	0	0.00	50.20	10.2	4,839	0.21%
2021/05/18	4	50.65	4	51.35	51.50	0	5,028	0.00%
2021/05/17	1	48.20	7	49.36	50.50	-6	5,222	-0.11%
2021/05/14	7	52.43	0	0.00	50.80	7	5,529	0.13%
2021/05/13	2	51.00	3	51.63	51.30	-1	5,619	-0.02%
2021/05/12	6	49.86	19	50.13	50.50	-13	5,974	-0.22%
2021/05/11	3	54.23	1	53.00	53.40	2	6,523	0.03%
2021/05/10	4	56.63	2	57.35	56.30	2	6,778	0.03%
2021/05/07	0	0.00	1	57.40	57.40	-1	7,076	-0.01%
2021/05/05	4	57.48	0	0.00	56.60	4	7,444	0.05%
2021/05/04	7	56.86	8	56.43	56.50	-1	7,753	-0.01%
2021/04/29	17	60.96	21	61.49	60.90	-4	7,962	-0.05%
2021/04/28	1	60.60	1	60.10	60.00	0	8,044	0.00%
2021/04/26	54	59.87	1	59.40	59.90	53	8,506	0.62%
2021/04/23	9	59.47	0	0.00	59.50	9	8,950	0.10%
2021/04/22	12	60.26	0	0.00	59.50	12	9,136	0.13%
2021/04/21	9	61.51	3	61.50	61.60	6	9,541	0.06%
2021/04/20	2	62.80	18	62.50	62.80	-16	9,662	-0.17%
2021/04/19	0	0.00	1	61.60	61.40	-1	9,696	-0.01%
2021/04/16	10	61.06	0	0.00	61.10	10	9,702	0.10%
2021/04/15	1	61.70	11	61.68	61.80	-10	9,705	-0.10%
2021/04/14	9	59.96	5	59.94	60.00	4	9,741	0.04%
2021/04/13	6	60.65	2	61.00	60.40	4	9,761	0.04%
2021/04/12	6	61.72	1	61.60	61.50	5	9,769	0.05%
2021/04/09	23	62.26	1	62.20	62.10	22	9,773	0.23%
2021/04/08	1	62.60	1	63.10	63.10	0	9,761	0.00%
2021/04/07	2	62.60	2	62.25	62.80	0	9,847	0.00%
2021/04/06	6	62.10	3	61.90	62.00	3	9,888	0.03%
2021/04/01	18	62.56	5.1	62.30	62.30	12.9	9,866	0.13%
2021/03/31	9	63.98	19	63.93	63.60	-10	9,826	-0.10%
2021/03/30	1	63.70	6	63.60	64.00	-5	9,797	-0.05%
2021/03/29	21	62.60	9	62.73	62.80	12	9,781	0.12%
2021/03/26	16	61.72	5	62.04	62.40	11	9,785	0.11%
2021/03/25	19	61.42	1	61.20	61.10	18	9,767	0.18%
2021/03/24	17	63.77	0	0.00	63.40	17	9,730	0.17%
2021/03/23	4	63.75	0	0.00	63.70	4	9,775	0.04%
2021/03/22	14	65.09	7	65.51	64.80	7	9,745	0.07%
2021/03/19	13	65.16	17	65.32	65.80	-4	9,687	-0.04%
2021/03/18	5	63.96	21	64.58	64.80	-16	9,600	-0.17%
2021/03/17	4	63.53	0	0.00	63.40	4	9,543	0.04%
2021/03/16	3	63.83	4	64.00	64.20	-1	9,585	-0.01%
2021/03/15	7.1	63.86	7	63.89	64.10	0.1	9,611	0.00%
2021/03/12	7	64.86	6	64.90	64.70	1	9,597	0.01%
2021/03/11	4	64.68	26	65.07	65.70	-22	9,602	-0.23%
2021/03/10	9	63.78	27	63.53	64.20	-18	9,550	-0.19%
2021/03/09	2	60.60	2	61.45	61.90	0	9,537	0.00%
2021/03/08	4	60.95	1	61.30	61.40	3	9,758	0.03%
2021/03/05	6	60.15	1	60.90	60.70	5	9,768	0.05%
2021/03/04	2	60.95	5	61.02	60.30	-3	9,779	-0.03%
2021/03/03	10	59.93	0	0.00	61.00	10	9,755	0.10%
2021/03/02	6	61.03	1	60.50	60.50	5	9,771	0.05%
2021/02/26	23	62.49	70	62.55	61.00	-47	9,731	-0.48%
2021/02/25	13	64.27	4	64.30	64.10	9	9,661	0.09%
2021/02/24	19	64.20	15	64.71	65.00	4	9,547	0.04%
2021/02/23	22	62.85	29.1	63.22	63.10	-7.1	9,452	-0.08%
2021/02/22	44	65.72	11	66.24	64.80	33	9,440	0.35%
2021/02/19	12	65.18	62	65.18	65.40	-50	9,336	-0.54%
2021/02/18	21	63.67	15	64.28	64.20	6	9,277	0.06%
2021/02/17	12	63.71	16	63.99	64.90	-4	9,156	-0.04%
2021/02/05	68	61.30	78	61.57	60.80	-10	8,941	-0.11%
2021/02/04	11	59.16	29	59.74	60.30	-18	8,638	-0.21%
2021/02/03	120	59.66	142	58.76	58.90	-22	8,623	-0.26%	大買/大賣/
2021/02/02	25	58.74	19	59.25	59.90	6	8,293	0.07%
2021/02/01	37	56.72	41	57.10	57.90	-4	7,781	-0.05%
2021/01/29	61.1	56.08	17	55.89	55.70	44.1	7,690	0.57%
2021/01/28	7	55.27	72	55.23	56.00	-65	7,533	-0.86%
2021/01/27	11	53.71	16	53.99	54.50	-5	7,387	-0.07%
2021/01/26	85	54.47	29	53.87	53.90	56	7,305	0.77%
2021/01/25	20	54.94	92	55.39	55.80	-72	7,138	-1.01%
2021/01/22	30	54.33	28	54.29	54.30	2	7,269	0.03%
2021/01/21	50	53.37	99	53.51	53.90	-49	7,174	-0.68%
2021/01/20	46	53.15	47	54.56	53.50	-1	7,055	-0.01%
2021/01/19	67	53.93	45	54.14	54.50	22	6,859	0.32%
2021/01/18	6	54.15	24	54.30	54.20	-18	6,599	-0.27%
2021/01/15	98	51.92	25.3	52.29	52.40	72.7	6,168	1.18%
2021/01/14	36	52.18	89	51.08	52.30	-53	6,031	-0.88%
2021/01/13	0	0.00	44	49.01	49.15	-44	5,572	-0.79%
2021/01/12	38	47.67	10	47.68	47.80	28	5,425	0.52%
2021/01/11	16	48.26	15	48.27	48.25	1	5,352	0.02%
2021/01/08	8	47.93	11	48.31	48.70	-3	5,373	-0.06%
2021/01/07	2	47.65	22	48.66	48.70	-20	5,446	-0.37%
2021/01/06	28	48.24	8	47.56	47.50	20	5,412	0.37%
2021/01/05	52	48.92	41	49.00	49.00	11	5,344	0.21%
2021/01/04	22	48.76	0	0.00	49.00	22	5,346	0.41%
2020/12/31	26	48.73	20	48.75	48.75	6	5,357	0.11%
2020/12/30	51	48.94	6	48.98	49.00	45	5,348	0.84%
2020/12/29	1	48.70	28	48.13	48.40	-27	5,288	-0.51%
2020/12/28	0	0.00	5	47.26	47.15	-5	5,226	-0.10%
2020/12/25	5	47.02	1	46.80	46.90	4	5,213	0.08%
2020/12/24	5	47.17	2	47.20	47.10	3	5,212	0.06%
2020/12/23	12	46.80	0	0.00	46.75	12	5,212	0.23%
2020/12/22	12	47.52	2	47.35	46.80	10	5,254	0.19%
2020/12/21	16	47.69	0	0.00	47.75	16	5,272	0.30%
2020/12/18	43	48.90	18	48.70	48.55	25	5,259	0.48%
2020/12/17	5	49.10	18	48.92	49.15	-13	5,210	-0.25%
2020/12/16	0	0.00	1	48.40	48.50	-1	5,207	-0.02%
2020/12/15	19	48.26	6	48.16	47.85	13	5,235	0.25%
2020/12/14	12	48.68	3	49.25	48.50	9	5,193	0.17%
2020/12/11	11	48.26	9	48.37	48.50	2	5,192	0.04%
2020/12/10	22	48.13	7	47.91	47.95	15	5,300	0.28%
2020/12/09	26	48.77	34	48.86	48.75	-8	5,271	-0.15%
2020/12/08	13	48.88	21	48.98	48.85	-8	5,257	-0.15%
2020/12/07	9	48.48	8	49.12	49.00	1	5,276	0.02%
2020/12/04	40	48.57	33	48.39	48.50	7	5,253	0.13%
2020/12/03	16	48.92	11	49.05	49.00	5	5,292	0.09%
2020/12/02	15	48.74	62	48.46	48.80	-47	5,298	-0.89%
2020/12/01	15	46.24	5	46.42	46.70	10	5,159	0.19%
2020/11/30	9	46.92	1	47.10	46.70	8	5,194	0.15%
2020/11/27	2	47.10	5	46.95	47.15	-3	5,235	-0.06%
2020/11/26	20	46.81	0	0.00	46.95	20	5,295	0.38%
2020/11/25	8	47.51	2	47.88	47.25	6	5,295	0.11%
2020/11/24	49	47.75	22	47.40	47.15	27	5,339	0.51%
2020/11/23	34	47.79	11	48.02	48.10	23	5,487	0.42%
2020/11/20	2	47.78	14	47.95	47.85	-12	5,969	-0.20%
2020/11/19	2	47.90	12	48.00	48.00	-10	6,280	-0.16%
2020/11/18	5	46.86	0	0.00	47.15	5	6,249	0.08%
2020/11/17	32	47.21	20	47.15	47.05	12	6,220	0.19%
2020/11/16	20	47.73	1	47.75	47.60	19	6,230	0.30%
2020/11/13	1	46.65	3	47.05	47.05	-2	6,161	-0.03%
2020/11/12	5	46.95	9	46.74	46.75	-4	6,162	-0.06%
2020/11/11	15	47.27	0	0.00	46.95	15	6,126	0.24%
2020/11/10	16	46.85	2	46.80	46.85	14	5,999	0.23%
2020/11/09	21	46.80	22	46.98	46.80	-1	5,921	-0.02%
2020/11/06	26	46.93	34.3	46.88	47.15	-8.3	5,840	-0.14%
2020/11/05	24	46.66	17	45.89	46.65	7	5,665	0.12%
2020/11/04	6	45.36	15	45.60	45.45	-9	5,552	-0.16%
2020/11/03	1	45.45	10	45.78	45.70	-9	5,484	-0.16%
2020/11/02	0	0.00	18	45.14	45.25	-18	5,409	-0.33%
2020/10/30	12	44.99	25	45.55	44.40	-13	5,310	-0.24%
2020/10/29	3	43.85	4	42.75	43.65	-1	5,029	-0.02%
2020/10/28	2	43.58	0	0.00	43.45	2	5,112	0.04%
2020/10/27	12	43.98	5	44.15	44.30	7	5,143	0.14%
2020/10/26	10	44.83	2	44.98	44.65	8	5,205	0.15%
2020/10/23	2	44.35	20	44.70	44.80	-18	5,215	-0.35%
2020/10/22	1	44.40	8	44.74	44.70	-7	5,215	-0.13%
2020/10/21	0	0.00	2	44.58	44.25	-2	5,173	-0.04%
2020/10/20	6	44.41	0	0.00	44.25	6	5,212	0.12%
2020/10/19	5	44.35	1	44.30	44.50	4	5,241	0.08%
2020/10/16	10	44.70	16	44.65	44.05	-6	5,293	-0.11%
2020/10/15	9	45.01	9	45.38	45.00	0	5,344	0.00%
2020/10/14	2	44.53	1	44.65	44.60	1	5,391	0.02%
2020/10/13	2	44.13	0	0.00	44.05	2	5,530	0.04%
2020/10/12	2	44.08	13	44.47	44.00	-11	5,589	-0.20%
2020/10/08	10	44.07	52	44.25	44.25	-42	5,594	-0.75%
2020/10/07	2	44.10	0	0.00	43.85	2	5,633	0.04%
2020/10/06	2	43.80	2	43.85	43.90	0	5,709	0.00%
2020/09/30	1	42.65	3	42.75	42.75	-2	5,834	-0.03%
2020/09/29	1	42.30	0	0.00	42.65	1	5,923	0.02%
2020/09/25	7	41.76	2	41.70	42.00	5	6,222	0.08%
2020/09/24	8	42.48	6	42.50	42.50	2	6,207	0.03%
2020/09/23	40	43.22	11	42.95	43.10	29	6,195	0.47%
2020/09/22	8	43.06	14	43.41	43.40	-6	6,191	-0.10%
2020/09/21	12	43.50	4	43.60	43.00	8	6,186	0.13%
2020/09/18	12	44.76	6	44.69	44.55	6	6,214	0.10%
2020/09/17	11	44.48	7	44.41	44.60	4	6,310	0.06%
2020/09/16	38	45.05	19	44.84	44.60	19	6,286	0.30%
2020/09/15	10	44.80	33	45.03	45.40	-23	6,253	-0.37%
2020/09/14	3	43.95	6	44.05	44.05	-3	6,179	-0.05%
2020/09/11	16	43.34	6	43.00	42.85	10	6,184	0.16%
2020/09/10	21	43.12	9	43.24	43.65	12	6,151	0.20%
2020/09/09	13	43.24	4	43.98	43.40	9	6,100	0.15%
2020/09/08	18	43.43	0	0.00	43.15	18	6,056	0.30%
2020/09/07	35	44.21	16	44.15	43.80	19	5,985	0.32%
2020/09/04	17	43.35	22	43.85	44.00	-5	5,950	-0.08%
2020/09/03	14	42.64	1	42.65	42.50	13	5,931	0.22%
2020/09/02	19	43.19	5	42.90	42.90	14	5,994	0.23%
2020/09/01	3	44.15	1	43.80	43.90	2	5,970	0.03%
2020/08/31	16	45.05	20	44.86	44.70	-4	5,915	-0.07%
2020/08/28	3	46.25	1	45.85	45.85	2	5,923	0.03%
2020/08/27	22	46.81	21	46.59	46.40	1	5,964	0.02%
2020/08/26	18.4	46.53	28	46.89	46.55	-9.6	5,783	-0.17%
2020/08/25	2	45.05	31	44.23	45.00	-29	5,292	-0.55%
2020/08/24	0	0.00	37	41.65	42.45	-37	4,943	-0.75%
2020/08/21	2	39.80	7	39.95	40.00	-5	4,879	-0.10%
2020/08/20	5	39.20	0	0.00	39.35	5	4,855	0.10%
2020/08/19	3.1	40.73	0	0.00	40.60	3.1	4,778	0.06%
2020/08/18	10	41.08	0	0.00	40.95	10	4,762	0.21%
2020/08/17	1	41.45	0	0.00	41.45	1	4,754	0.02%
2020/08/13	1	41.20	1	41.40	41.35	0	4,785	0.00%
2020/08/12	6	41.14	3	41.25	41.25	3	4,800	0.06%
2020/08/11	8	41.92	0	0.00	41.70	8	4,801	0.17%
2020/08/10	0	0.00	7	42.80	42.20	-7	4,800	-0.15%
2020/08/07	0	0.00	10	42.34	42.25	-10	4,820	-0.21%
2020/08/06	11	41.93	0	0.00	41.90	11	4,902	0.22%
2020/08/05	5	42.21	11	42.43	42.15	-6	4,965	-0.12%
2020/08/04	0	0.00	4	42.20	42.30	-4	4,934	-0.08%
2020/08/03	9	42.16	2	42.50	41.50	7	4,939	0.14%
2020/07/31	0.1	42.00	1	41.85	41.85	-0.9	4,860	-0.02%
2020/07/30	10	41.10	19	41.61	41.75	-9	4,821	-0.19%
2020/07/28	9	40.47	36	40.18	40.15	-27	4,759	-0.57%
2020/07/27	1	41.05	6	41.45	40.85	-5	4,806	-0.10%
2020/07/24	6	42.49	0	0.00	41.70	6	4,789	0.13%
2020/07/23	13	43.40	0	0.00	43.00	13	4,732	0.27%
2020/07/22	0	0.00	4	43.51	43.65	-4	4,701	-0.09%
2020/07/21	5	42.58	0	0.00	42.50	5	4,640	0.11%
2020/07/20	6	43.03	2	42.85	42.95	4	4,574	0.09%
2020/07/17	3	46.50	20	46.55	46.30	-17	4,432	-0.38%
2020/07/16	8	45.92	3	46.00	46.00	5	4,292	0.12%
2020/07/15	3	46.00	13	46.08	45.95	-10	4,248	-0.24%
2020/07/14	1	45.70	2	46.35	45.60	-1	4,313	-0.02%
2020/07/13	18	45.86	5	45.90	45.90	13	4,271	0.30%
2020/07/10	13	47.08	0	0.00	46.55	13	4,210	0.31%
2020/07/09	16	47.98	15	48.40	47.85	1	4,137	0.02%
2020/07/08	19	47.22	1	47.30	47.35	18	4,053	0.44%
2020/07/07	26	48.20	1	47.75	47.70	25	3,978	0.63%
2020/07/06	10	48.69	11	48.88	48.75	-1	3,839	-0.03%
2020/07/03	51	48.83	69	48.65	48.60	-18	3,754	-0.48%
2020/07/02	31	48.47	23	48.44	48.55	8	3,762	0.21%
2020/07/01	30	48.23	43	48.55	48.50	-13	3,760	-0.35%
2020/06/30	2	47.50	10	47.53	47.90	-8	3,753	-0.21%
2020/06/29	6	46.43	0	0.00	46.15	6	3,738	0.16%
2020/06/24	31	48.25	17	47.85	47.75	14	3,646	0.38%
2020/06/23	0	0.00	65	49.30	49.40	-65	3,540	-1.84%
2020/06/22	18	49.13	2	49.50	49.20	16	3,532	0.45%
2020/06/19	62	50.10	46	49.99	49.95	16	3,536	0.45%
2020/06/18	5	49.15	22	50.08	50.90	-17	3,480	-0.49%
2020/06/17	42	48.93	40	48.64	48.80	2	3,430	0.06%
2020/06/16	18	48.91	8	49.11	49.00	10	3,443	0.29%
2020/06/15	5	48.66	5	49.03	48.05	0	3,481	0.00%
2020/06/12	21	48.39	14	48.70	49.10	7	3,496	0.20%
2020/06/11	88	50.67	12	49.77	49.20	76	3,480	2.18%
2020/06/10	29	51.89	10	51.83	52.10	19	3,405	0.56%
2020/06/09	7	51.24	19	51.29	51.30	-12	3,344	-0.36%
2020/06/08	3	48.98	1	49.70	49.50	2	3,269	0.06%
2020/06/05	2	49.45	1	49.70	49.55	1	3,237	0.03%
2020/06/04	11	49.59	18	49.86	49.40	-7	3,243	-0.22%
2020/06/03	21	49.62	17	49.78	50.00	4	3,227	0.12%
2020/06/02	4	48.35	5	48.35	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	4	47.39	47.50	-4	3,088	-0.13%
2020/05/29	9	46.61	2	46.50	46.35	7	3,079	0.23%
2020/05/28	0	0.00	6	47.58	47.35	-6	3,094	-0.19%
2020/05/27	4	46.88	0	0.00	46.90	4	3,085	0.13%
2020/05/26	5	46.70	0	0.00	46.75	5	3,115	0.16%
2020/05/25	0	0.00	2	45.80	46.50	-2	3,166	-0.06%
2020/05/22	1	46.65	23	46.57	46.30	-22	3,197	-0.69%
2020/05/21	1	46.75	0	0.00	46.80	1	3,196	0.03%
2020/05/19	2	46.68	1	46.50	46.50	1	3,183	0.03%
2020/05/18	3	47.37	1	47.10	47.00	2	3,246	0.06%
2020/05/15	3	47.78	0	0.00	47.95	3	3,274	0.09%
2020/05/14	9	49.32	7	48.74	47.80	2	3,272	0.06%
2020/05/13	29	49.73	16	49.96	50.40	13	3,215	0.40%
2020/05/12	0	0.00	19	49.05	49.65	-19	3,169	-0.60%
2020/05/11	2	47.95	0	0.00	48.00	2	3,115	0.06%
2020/05/08	2	48.05	5	48.26	47.65	-3	3,110	-0.10%
2020/05/07	1	47.60	28	46.92	47.75	-27	3,094	-0.87%
2020/05/06	24	46.50	4	46.56	46.35	20	3,107	0.64%
2020/05/05	1	45.90	0	0.00	46.00	1	3,148	0.03%
2020/05/04	4	45.58	2	46.00	45.50	2	3,161	0.06%
2020/04/30	8	47.38	1	47.40	47.10	7	3,151	0.22%
2020/04/29	3	48.15	1	48.20	47.80	2	3,149	0.06%
2020/04/28	0	0.00	1	47.80	47.80	-1	3,161	-0.03%
2020/04/27	1	47.45	15	47.22	47.40	-14	3,240	-0.43%
2020/04/24	0	0.00	4	46.90	46.60	-4	3,258	-0.12%
2020/04/23	9	47.26	5	47.40	46.85	4	3,272	0.12%
2020/04/22	3	46.38	3	45.78	47.10	0	3,271	0.00%
2020/04/21	2	47.10	5	46.49	46.10	-3	3,275	-0.09%
2020/04/20	10	47.97	3	47.90	48.20	7	3,253	0.22%
2020/04/17	8	47.68	2	47.80	47.75	6	3,221	0.19%
2020/04/16	2	45.60	2	45.98	46.05	0	3,149	0.00%
2020/04/15	5	44.52	0	0.00	44.45	5	3,145	0.16%
2020/04/14	2	43.78	1	43.90	44.00	1	3,159	0.03%
2020/04/13	1	43.35	0	0.00	43.15	1	3,170	0.03%
2020/04/09	1	43.50	0	0.00	44.25	1	3,222	0.03%
2020/04/07	3	42.03	0	0.00	42.40	3	3,174	0.09%
2020/04/06	1	40.45	15	40.31	40.40	-14	3,131	-0.45%
2020/04/01	0	0.00	3	39.72	40.00	-3	3,106	-0.10%
2020/03/31	1	39.65	1	39.50	38.60	0	3,078	0.00%
2020/03/30	0	0.00	2	38.05	38.60	-2	3,049	-0.07%
2020/03/27	2	38.90	1	39.00	38.70	1	3,043	0.03%
2020/03/26	2	38.90	5	38.84	38.65	-3	3,014	-0.10%
2020/03/25	1	39.50	2	39.43	39.40	-1	3,008	-0.03%
2020/03/20	2	36.58	1	35.90	36.55	1	2,945	0.03%
2020/03/19	2	34.10	17	35.07	34.00	-15	2,929	-0.51%
2020/03/18	1	39.65	45	38.60	37.75	-44	2,896	-1.52%
2020/03/17	1	38.15	0	0.00	39.30	1	2,899	0.03%
2020/03/16	3	41.57	5	41.25	40.00	-2	2,936	-0.07%
2020/03/13	26	39.38	26	39.38	41.00	0	2,914	0.00%
2020/03/12	0	0.00	3	43.00	42.95	-3	2,885	-0.10%
2020/03/11	2	46.65	6	47.24	46.70	-4	2,843	-0.14%
2020/03/10	1	45.80	4	44.90	46.10	-3	2,833	-0.11%
2020/03/09	2	46.63	1	47.40	45.30	1	2,855	0.04%
2020/03/06	2	48.35	0	0.00	48.30	2	2,814	0.07%
2020/03/05	1	49.40	2	49.35	49.15	-1	2,852	-0.04%
2020/03/04	9	48.43	0	0.00	48.35	9	2,891	0.31%
2020/03/03	2	49.40	0	0.00	49.00	2	2,901	0.07%
2020/03/02	2	48.50	1	48.50	48.50	1	2,884	0.03%
2020/02/27	3	49.65	1	48.90	48.95	2	2,867	0.07%
2020/02/26	3	50.50	1	50.40	50.10	2	2,879	0.07%
2020/02/25	7	50.74	0	0.00	51.00	7	2,863	0.24%
2020/02/24	1	51.80	1	51.80	51.80	0	2,903	0.00%
2020/02/20	2	53.30	0	0.00	53.20	2	2,964	0.07%
2020/02/19	0	0.00	4	53.93	53.50	-4	2,975	-0.13%
2020/02/18	4	53.10	4	52.70	52.30	0	2,953	0.00%
2020/02/17	1	53.20	0	0.00	53.50	1	3,061	0.03%
2020/02/13	1	53.30	0	0.00	53.20	1	3,287	0.03%
2020/02/12	2	52.55	0	0.00	52.80	2	3,369	0.06%
2020/02/11	0	0.00	2	51.90	52.30	-2	3,417	-0.06%
2020/02/10	6	51.08	0	0.00	51.20	6	3,575	0.17%
2020/02/07	8	52.56	5	52.80	52.40	3	3,887	0.08%
2020/02/06	4	52.58	0	0.00	52.80	4	4,146	0.10%
2020/02/05	1	51.90	0	0.00	52.10	1	4,369	0.02%
2020/02/04	3	52.20	6	52.22	52.10	-3	4,586	-0.07%
2020/02/03	7	50.10	0	0.00	51.00	7	4,680	0.15%
2020/01/31	0	0.00	5	53.80	53.00	-5	4,735	-0.11%
2020/01/30	1	53.20	3	53.57	53.20	-2	5,243	-0.04%
2020/01/20	2	59.10	0	0.00	59.10	2	5,266	0.04%
2020/01/17	35	59.63	0	0.00	59.50	35	5,318	0.66%
2020/01/16	5	59.66	3	60.00	59.40	2	5,400	0.04%
2020/01/15	5	60.06	1	59.80	59.80	4	5,465	0.07%
2020/01/14	2	60.60	0	0.00	60.70	2	5,703	0.04%
2020/01/13	1	60.40	0	0.00	60.30	1	5,772	0.02%
2020/01/10	17	59.31	0	0.00	59.60	17	5,861	0.29%
2020/01/09	8	59.90	14	60.17	59.70	-6	5,932	-0.10%
2020/01/08	2	59.95	3	60.07	59.70	-1	6,020	-0.02%
2020/01/07	3	62.03	2	61.20	61.20	1	6,092	0.02%
2020/01/06	9	62.49	3	62.17	62.10	6	6,167	0.10%
2020/01/03	4	63.73	8	64.21	63.70	-4	6,200	-0.06%
2020/01/02	1	63.40	15	63.70	64.10	-14	6,331	-0.22%
2019/12/31	1	63.10	1	63.00	63.40	0	6,429	0.00%
2019/12/30	1	63.40	4	63.38	63.30	-3	6,658	-0.05%
2019/12/27	0	0.00	5	63.42	63.20	-5	6,869	-0.07%
2019/12/26	3	62.97	8	63.20	63.10	-5	7,063	-0.07%
2019/12/25	1	62.40	2	62.55	62.60	-1	7,195	-0.01%
2019/12/24	7	62.44	0	0.00	62.30	7	7,296	0.10%
2019/12/23	0	0.00	4	63.00	62.80	-4	7,328	-0.05%
2019/12/20	1	62.90	7	63.10	62.60	-6	7,369	-0.08%
2019/12/19	1	62.40	1	62.40	62.50	0	7,607	0.00%
2019/12/18	2	62.45	8	62.56	62.40	-6	7,631	-0.08%
2019/12/17	1	62.90	1	62.80	62.80	0	7,667	0.00%
2019/12/13	4	62.53	1	61.90	61.90	3	7,714	0.04%
2019/12/12	4	63.13	4	63.45	62.90	0	7,743	0.00%
2019/12/11	5	63.66	14	63.67	63.30	-9	7,751	-0.12%
2019/12/10	0	0.00	1	63.50	63.50	-1	7,871	-0.01%
2019/12/09	10	63.70	0	0.00	63.40	10	8,005	0.12%
2019/12/06	0	0.00	10	63.00	62.50	-10	8,147	-0.12%
2019/12/05	2	63.30	1	63.70	63.30	1	8,208	0.01%
2019/12/04	2	62.25	2	62.50	62.70	0	8,454	0.00%
2019/12/03	3	61.70	7	61.63	61.70	-4	8,485	-0.05%
2019/12/02	7	61.56	9	61.33	61.20	-2	8,479	-0.02%
2019/11/29	13	63.13	192	62.61	62.50	-179	8,447	-2.12%	大賣/鉅額交易
2019/11/28	7	64.19	6	64.07	63.80	1	8,477	0.01%
2019/11/27	9	63.96	13	64.08	64.00	-4	8,499	-0.05%
2019/11/26	16	63.96	31	64.22	64.10	-15	8,509	-0.18%
2019/11/25	5	63.80	2	63.95	63.70	3	8,510	0.04%
2019/11/22	5	64.30	2	63.95	63.90	3	8,547	0.04%
2019/11/21	26	64.23	34	64.35	64.30	-8	8,765	-0.09%
2019/11/20	10	65.55	11	65.35	65.30	-1	8,814	-0.01%
2019/11/19	4	66.35	113	66.38	66.00	-109	9,166	-1.19%	大賣/鉅額交易
2019/11/18	30	66.70	1	67.20	66.70	29	9,281	0.31%
2019/11/15	12	66.84	5	66.70	66.40	7	9,341	0.07%
2019/11/14	18	67.37	11	67.55	67.10	7	9,384	0.07%
2019/11/13	4	66.60	10	66.92	66.90	-6	9,347	-0.06%
2019/11/12	2	65.35	12	65.63	65.90	-10	9,479	-0.11%
2019/11/11	19	65.24	14	66.01	64.00	5	9,646	0.05%
2019/11/08	25	66.72	12	66.67	66.90	13	9,641	0.13%
2019/11/07	114	66.24	37	66.77	66.30	77	9,805	0.79%	大買/
2019/11/06	161	67.09	40	67.22	66.60	121	9,818	1.23%	大買/鉅額交易
2019/11/05	12	66.72	15	66.65	66.50	-3	9,702	-0.03%
2019/11/04	35	65.46	23	65.39	65.60	12	9,686	0.12%
2019/11/01	17	63.90	7	64.51	63.90	10	9,845	0.10%
2019/10/31	6	64.57	8	64.74	65.00	-2	10,188	-0.02%
2019/10/30	21	64.04	5	63.92	63.90	16	10,575	0.15%
2019/10/29	47	65.19	42	66.40	64.60	5	10,517	0.05%
2019/10/28	8	64.74	15	65.05	64.40	-7	10,022	-0.07%
2019/10/25	12	64.22	17	64.41	64.20	-5	9,933	-0.05%
2019/10/24	11	63.85	82	63.71	64.00	-71	9,892	-0.72%
2019/10/23	21	62.82	0	0.00	62.70	21	9,849	0.21%
2019/10/22	32	63.43	27	63.63	63.10	5	9,833	0.05%
2019/10/21	7	63.80	13	64.05	64.30	-6	9,599	-0.06%
2019/10/18	37	63.45	1	63.70	63.40	36	9,584	0.38%
2019/10/17	5	63.40	1	63.40	63.30	4	9,579	0.04%
2019/10/16	50	63.20	49	62.49	63.30	1	9,571	0.01%
2019/10/15	11	62.64	7	63.56	62.30	4	9,508	0.04%
2019/10/14	14	62.46	6	63.12	62.30	8	9,441	0.08%
2019/10/09	2	62.55	0	0.00	62.20	2	9,397	0.02%
2019/10/08	21	63.36	9	64.10	62.60	12	9,464	0.13%
2019/10/07	41	63.10	68	63.53	63.70	-27	9,548	-0.28%
2019/10/04	102	63.53	24	63.15	62.50	78	9,463	0.82%	大買/
2019/10/03	20	62.91	40	63.22	63.60	-20	9,263	-0.22%
2019/10/02	83	62.25	32.7	62.15	62.50	50.4	9,151	0.55%
2019/10/01	12	61.84	12.4	61.37	61.00	-0.4	8,990	0.00%
2019/09/27	9	59.43	0	0.00	59.10	9	8,875	0.10%
2019/09/26	11	60.70	0	0.00	60.50	11	8,827	0.12%
2019/09/25	9	60.71	15	60.93	61.00	-6	8,887	-0.07%
2019/09/24	63	62.23	11	62.43	61.50	52	9,042	0.58%
2019/09/23	16	61.28	0	0.00	61.20	16	8,835	0.18%
2019/09/20	2	60.95	0	0.00	61.20	2	8,840	0.02%
2019/09/19	7	60.67	5	60.46	60.30	2	8,815	0.02%
2019/09/18	4	60.93	30	60.53	61.10	-26	8,834	-0.29%
2019/09/17	6	61.70	6	61.58	61.00	0	8,793	0.00%
2019/09/16	10	61.47	17	61.32	61.30	-7	8,788	-0.08%
2019/09/12	15	62.83	73	62.32	62.40	-58	8,809	-0.66%
2019/09/11	12	62.42	21	61.73	61.80	-9	8,800	-0.10%
2019/09/10	5	61.62	8	61.63	61.80	-3	8,753	-0.03%
2019/09/09	4	60.58	2	60.85	60.30	2	8,612	0.02%
2019/09/06	13	61.48	4	62.08	59.80	9	8,539	0.11%
2019/09/05	8	60.03	1	60.00	59.70	7	8,305	0.08%
2019/09/04	0	0.00	1	59.20	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	12	59.84	0	0.00	59.10	12	8,384	0.14%
2019/08/30	29	58.99	9	58.78	59.10	20	8,349	0.24%
2019/08/29	7	58.64	7	58.49	58.00	0	8,373	0.00%
2019/08/28	1	57.80	0	0.00	57.80	1	8,474	0.01%
2019/08/27	9	57.84	12	57.98	57.50	-3	8,496	-0.04%
2019/08/26	25	58.18	11	58.56	56.70	14	8,490	0.16%
2019/08/23	38	61.26	12	61.17	61.20	26	8,348	0.31%
2019/08/22	91	63.07	14	63.41	62.20	77	8,279	0.93%
2019/08/21	8	61.56	44	61.89	61.80	-36	7,926	-0.45%
2019/08/20	25	60.97	15	60.84	60.20	10	7,874	0.13%
2019/08/19	4	60.85	8	60.61	60.70	-4	7,874	-0.05%
2019/08/16	15	59.93	4	59.63	59.30	11	7,800	0.14%
2019/08/15	20	60.02	26	59.55	59.00	-6	7,687	-0.08%
2019/08/14	57	61.75	29	62.00	62.20	28	7,419	0.38%
2019/08/13	13	60.55	14	59.98	59.70	-1	7,159	-0.01%
2019/08/12	18	59.77	12	58.87	60.00	6	7,064	0.08%
2019/08/08	8	58.90	12	59.25	58.70	-4	6,838	-0.06%
2019/08/07	23	59.43	8	59.16	58.40	15	6,678	0.22%
2019/08/06	24	58.84	18	58.98	60.40	6	6,522	0.09%
2019/08/05	30	60.57	52	60.13	58.60	-22	6,359	-0.35%
2019/08/02	45	59.26	11	59.72	59.90	34	6,038	0.56%
2019/08/01	16	57.38	33	57.48	58.80	-17	5,477	-0.31%
2019/07/31	0	0.00	4	53.18	53.50	-4	5,012	-0.08%
2019/07/30	1	51.70	1	51.80	51.90	0	4,981	0.00%
2019/07/25	0	0.00	11	53.57	53.80	-11	5,065	-0.22%
2019/07/24	1	53.00	52	52.92	52.90	-51	5,037	-1.01%
2019/07/22	1	52.10	2	52.10	51.80	-1	5,137	-0.02%
2019/07/19	1	53.50	0	0.00	53.50	1	5,151	0.02%
2019/07/18	9	53.79	1	54.40	53.00	8	5,120	0.16%
2019/07/17	5	54.86	0	0.00	55.10	5	5,077	0.10%
2019/07/15	2	55.80	0	0.00	55.70	2	4,967	0.04%
2019/07/12	2	55.85	1	55.90	56.20	1	4,950	0.02%
2019/07/11	8	56.94	6	56.92	56.80	2	4,848	0.04%
2019/07/10	1	55.30	0	0.00	55.50	1	4,634	0.02%
2019/07/09	8	55.13	0	0.00	54.60	8	4,693	0.17%
2019/07/08	10	56.20	6	55.92	55.40	4	4,791	0.08%
2019/07/05	1	55.60	1	55.30	55.50	0	4,967	0.00%
2019/07/04	3	55.17	4	55.23	55.10	-1	4,986	-0.02%
2019/07/03	6	54.47	0	0.00	54.50	6	5,013	0.12%
2019/07/02	4	55.63	2	56.05	55.60	2	5,148	0.04%
2019/07/01	5	55.80	10	56.46	56.50	-5	5,152	-0.10%
2019/06/28	3	54.63	2	55.55	54.10	1	5,017	0.02%
2019/06/25	10	55.06	0	0.00	54.40	10	5,124	0.20%
2019/06/21	1	55.60	0	0.00	55.00	1	5,125	0.02%
2019/06/20	0	0.00	3	55.63	55.60	-3	5,133	-0.06%
2019/06/19	3	55.60	4	55.00	56.30	-1	5,108	-0.02%
2019/06/18	6	52.85	10	52.52	52.50	-4	4,982	-0.08%
2019/06/17	2	51.50	2	52.25	51.60	0	4,948	0.00%
2019/06/13	3	51.27	6	51.42	51.40	-3	4,970	-0.06%
2019/06/12	5	52.24	9	52.42	52.00	-4	4,986	-0.08%
2019/06/11	5	51.66	9	51.41	51.60	-4	5,001	-0.08%
2019/06/10	3	50.70	16	50.56	51.00	-13	4,974	-0.26%
2019/06/06	3	48.97	0	0.00	48.65	3	5,141	0.06%
2019/06/05	18	49.90	23	49.57	49.50	-5	5,133	-0.10%
2019/06/04	11	49.11	0	0.00	49.00	11	5,069	0.22%
2019/06/03	2	48.18	0	0.00	48.35	2	4,984	0.04%
2019/05/31	11	48.22	0	0.00	48.25	11	5,001	0.22%
2019/05/30	1	47.65	0	0.00	48.20	1	5,046	0.02%
2019/05/28	10	47.50	0	0.00	46.90	10	5,004	0.20%
2019/05/27	3	47.90	0	0.00	47.05	3	5,015	0.06%
2019/05/23	1	49.90	2	49.78	50.20	-1	4,901	-0.02%
2019/05/21	0	0.00	1	51.40	52.90	-1	5,056	-0.02%
2019/05/17	1	51.30	0	0.00	51.80	1	5,326	0.02%
2019/05/14	13	54.98	1	55.80	55.30	12	5,622	0.21%
2019/05/13	1	54.80	1	55.30	55.30	0	5,616	0.00%
2019/05/10	2	57.30	2	57.10	58.00	0	5,551	0.00%
2019/05/09	0	0.00	2	60.35	59.80	-2	5,460	-0.04%
2019/05/08	51	60.66	0	0.00	60.60	51	5,445	0.94%
2019/05/07	0	0.00	1	62.30	62.00	-1	5,413	-0.02%
2019/05/06	5	60.54	10	59.60	60.60	-5	5,394	-0.09%
2019/05/03	1	61.90	0	0.00	62.00	1	5,322	0.02%
2019/04/30	8	61.90	1	62.80	63.20	7	5,230	0.13%
2019/04/29	9	63.03	9	61.96	61.40	0	5,210	0.00%
2019/04/26	2	68.50	0	0.00	68.20	2	5,073	0.04%
2019/04/25	3	69.00	7	69.57	69.60	-4	5,137	-0.08%
2019/04/24	10	67.90	1	68.00	68.10	9	5,129	0.18%
2019/04/23	13	67.45	0	0.00	66.00	13	5,089	0.26%
2019/04/22	1	67.70	0	0.00	67.40	1	5,075	0.02%
2019/04/17	1	68.20	2	68.00	68.50	-1	5,282	-0.02%
2019/04/16	0	0.00	2	69.25	68.40	-2	5,284	-0.04%
2019/04/15	7	68.16	0	0.00	67.30	7	5,255	0.13%
2019/04/12	3	69.07	19	69.48	69.90	-16	5,180	-0.31%
2019/04/11	4	67.93	30	69.68	67.00	-26	5,076	-0.51%
2019/04/10	0	0.00	1	65.00	65.80	-1	4,800	-0.02%
2019/04/09	3	63.93	3	64.27	64.80	0	4,748	0.00%
2019/04/08	0	0.00	7	63.96	64.20	-7	4,694	-0.15%
2019/04/03	3	62.43	2	62.30	61.90	1	4,510	0.02%
2019/04/02	0	0.00	2	61.40	61.90	-2	4,403	-0.05%
2019/04/01	3	60.47	0	0.00	60.00	3	4,335	0.07%
2019/03/29	0	0.00	1	61.30	60.70	-1	4,286	-0.02%
2019/03/28	0	0.00	2	59.75	60.00	-2	4,194	-0.05%
2019/03/26	1	59.80	1	59.40	60.00	0	4,155	0.00%
2019/03/25	1	58.30	0	0.00	57.90	1	4,125	0.02%
2019/03/22	2	60.45	3	60.00	60.10	-1	4,051	-0.02%
2019/03/21	3	61.20	2	62.10	61.00	1	4,009	0.02%
2019/03/20	3	60.57	1	60.90	60.90	2	3,961	0.05%
2019/03/19	1	62.00	1	61.80	61.50	0	3,908	0.00%
2019/03/18	0	0.00	1	61.20	61.50	-1	3,882	-0.03%
2019/03/15	10	62.20	1	62.00	62.40	9	3,841	0.23%
2019/03/14	4	62.43	3	62.60	62.20	1	3,792	0.03%
2019/03/13	1	61.90	3	61.93	62.50	-2	3,775	-0.05%
2019/03/12	4	62.98	56	62.37	62.00	-52	3,727	-1.39%
2019/03/11	0	0.00	1	59.50	59.80	-1	3,536	-0.03%
2019/03/08	3	57.93	1	57.90	58.00	2	3,562	0.06%
2019/03/07	3	58.10	24	58.00	57.90	-21	3,641	-0.58%
2019/03/06	3	60.43	2	59.70	59.80	1	3,746	0.03%
2019/03/05	3	60.67	5	61.24	60.10	-2	3,727	-0.05%
2019/03/04	1	60.20	9	59.51	59.40	-8	3,641	-0.22%
2019/02/27	2	57.70	2	58.70	58.20	0	3,573	0.00%
2019/02/26	2	58.40	2	58.35	57.70	0	3,559	0.00%
2019/02/25	1	58.00	0	0.00	58.50	1	3,532	0.03%
2019/02/22	1	58.50	0	0.00	58.00	1	3,510	0.03%
2019/02/21	4	57.80	10	57.90	58.00	-6	3,517	-0.17%
2019/02/20	3	59.03	0	0.00	59.00	3	3,565	0.08%
2019/02/19	0	0.00	5	59.94	59.70	-5	3,543	-0.14%
2019/02/18	4	58.03	3	59.03	58.20	1	3,484	0.03%
2019/02/15	4	55.93	2	56.35	56.70	2	3,413	0.06%
2019/02/14	3	55.77	35	55.91	55.00	-32	3,443	-0.93%
2019/02/13	21	52.26	4	52.43	53.50	17	3,282	0.52%
2019/02/12	12	51.33	0	0.00	51.60	12	3,297	0.36%
2019/01/30	1	50.90	1	50.90	50.40	0	3,265	0.00%
2019/01/29	1	50.10	1	49.70	50.70	0	3,257	0.00%
2019/01/28	1	50.10	0	0.00	50.50	1	3,267	0.03%
2019/01/25	0	0.00	3	50.67	50.30	-3	3,297	-0.09%
2019/01/22	3	48.55	1	50.00	48.55	2	3,339	0.06%
2019/01/21	0	0.00	7	49.16	49.65	-7	3,335	-0.21%
2019/01/18	1	48.40	4	48.75	49.10	-3	3,372	-0.09%
2019/01/17	7	48.94	5	48.74	47.90	2	3,386	0.06%
2019/01/16	32	50.80	4	50.90	50.90	28	3,300	0.85%
2019/01/15	1	50.10	2	49.70	49.70	-1	3,226	-0.03%
2019/01/14	28	50.23	3	49.97	49.65	25	3,218	0.78%
2019/01/11	2	49.55	2	49.20	49.65	0	3,210	0.00%
2019/01/10	2	49.45	2	49.23	49.85	0	3,201	0.00%
2019/01/09	4	46.48	9	47.50	48.45	-5	3,096	-0.16%
2019/01/04	4	43.08	0	0.00	43.55	4	2,957	0.14%
2019/01/03	5	45.32	1	45.10	44.60	4	2,948	0.14%
2019/01/02	1	44.20	2	44.35	44.35	-1	2,926	-0.03%
2018/12/27	1	43.70	2	43.70	43.70	-1	2,941	-0.03%
2018/12/26	2	43.53	2	43.90	42.80	0	2,941	0.00%
2018/12/20	0	0.00	2	43.83	42.60	-2	3,016	-0.07%
2018/12/19	0	0.00	1	44.60	44.50	-1	3,000	-0.03%
2018/12/12	0	0.00	6	44.68	45.00	-6	3,048	-0.20%
2018/12/11	2	44.05	0	0.00	43.95	2	3,047	0.07%
2018/12/10	0	0.00	2	43.75	44.35	-2	3,060	-0.07%
2018/12/07	1	45.00	0	0.00	44.80	1	3,072	0.03%
2018/12/06	16	45.30	15	43.92	44.40	1	3,087	0.03%
2018/12/05	2	47.35	0	0.00	47.50	2	3,062	0.07%
2018/12/04	2	47.20	0	0.00	46.90	2	3,072	0.07%
2018/12/03	4	48.68	1	47.05	48.60	3	3,083	0.10%
2018/11/30	6	46.03	6	45.49	46.00	0	3,069	0.00%
2018/11/29	2	44.45	1	43.45	44.45	1	2,983	0.03%
2018/11/28	0	0.00	3	42.32	42.30	-3	2,850	-0.11%
2018/11/27	4	40.80	2	41.15	41.20	2	2,829	0.07%
2018/11/26	2	40.90	2	41.35	40.95	0	2,806	0.00%
2018/11/23	1	40.85	0	0.00	40.60	1	2,806	0.04%
2018/11/22	1	42.10	1	42.40	41.30	0	2,808	0.00%
2018/11/21	2	42.18	2	42.48	42.20	0	2,838	0.00%
2018/11/20	1	41.60	1	42.45	42.60	0	2,804	0.00%
2018/11/19	5	42.12	4	43.00	42.30	1	2,752	0.04%
2018/11/16	0	0.00	11	41.35	41.10	-11	2,609	-0.42%
2018/11/15	5	39.15	0	0.00	39.45	5	2,533	0.20%
2018/11/14	6	41.07	4	40.63	40.80	2	2,490	0.08%
2018/11/13	2	38.25	10	39.52	40.05	-8	2,384	-0.34%
2018/11/12	1	37.70	3	37.55	37.50	-2	2,262	-0.09%
2018/11/09	10	37.61	0	0.00	36.50	10	2,214	0.45%
2018/11/07	3	38.85	0	0.00	38.50	3	2,098	0.14%
2018/11/06	2	40.20	1	38.85	38.85	1	2,098	0.05%
2018/11/02	0	0.00	1	41.30	41.00	-1	2,096	-0.05%
2018/11/01	2	41.35	0	0.00	41.30	2	2,095	0.10%
2018/10/31	0	0.00	1	41.10	41.60	-1	2,161	-0.05%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/24	0	0.00	1	45.10	45.40	-1	2,205	-0.05%
2018/10/23	4	44.68	0	0.00	43.80	4	2,244	0.18%
2018/10/22	1	44.95	0	0.00	44.95	1	2,275	0.04%
2018/10/19	6	44.48	0	0.00	43.90	6	2,283	0.26%
2018/10/17	1	44.85	1	44.60	44.00	0	2,263	0.00%
2018/10/15	2	43.90	2	44.00	43.55	0	2,401	0.00%
2018/10/12	1	43.00	1	41.00	43.95	0	2,475	0.00%
2018/10/11	0	0.00	1	43.20	43.05	-1	2,478	-0.04%
2018/10/08	1	49.30	0	0.00	49.20	1	2,459	0.04%
2018/10/02	1	51.40	3	51.33	51.40	-2	2,458	-0.08%
2018/10/01	1	50.40	0	0.00	50.40	1	2,422	0.04%
2018/09/27	2	48.70	0	0.00	48.70	2	2,432	0.08%
2018/09/21	1	49.00	2	49.10	49.00	-1	2,451	-0.04%
2018/09/19	1	49.90	0	0.00	50.20	1	2,482	0.04%
2018/09/12	1	48.05	2	47.95	48.00	-1	2,438	-0.04%
2018/09/11	6	47.85	1	47.75	47.30	5	2,439	0.20%
2018/09/10	0	0.00	4	49.76	48.00	-4	2,440	-0.16%
2018/09/07	2	50.85	2	52.00	51.30	0	2,415	0.00%
2018/09/06	1	55.20	1	54.30	53.80	0	2,382	0.00%
2018/09/05	1	55.00	3	54.80	55.00	-2	2,333	-0.09%
2018/09/03	0	0.00	16	56.03	55.20	-16	2,309	-0.69%
2018/08/31	2	56.70	6	56.70	57.00	-4	2,314	-0.17%
2018/08/30	4	58.50	2	58.50	57.70	2	2,359	0.08%
2018/08/29	20	59.10	0	0.00	58.90	20	2,395	0.84%
2018/08/28	1	59.10	1	57.60	59.00	0	2,385	0.00%
2018/08/23	1	55.90	0	0.00	55.60	1	2,337	0.04%
2018/08/22	0	0.00	1	55.80	55.60	-1	2,334	-0.04%
2018/08/15	2	59.50	0	0.00	58.10	2	2,373	0.08%
2018/08/10	0	0.00	2	59.00	59.00	-2	2,402	-0.08%
2018/08/09	6	59.93	6	59.63	59.60	0	2,390	0.00%
2018/08/08	5	59.90	14	60.41	60.40	-9	2,374	-0.38%
2018/08/07	19	59.89	2	60.30	60.00	17	2,353	0.72%
2018/08/06	1	58.30	0	0.00	58.80	1	2,257	0.04%
2018/08/01	1	57.80	1	58.10	57.70	0	2,247	0.00%
2018/07/30	0	0.00	5	56.80	56.50	-5	2,214	-0.23%
2018/07/27	5	55.60	1	56.10	56.40	4	2,182	0.18%
2018/07/25	1	55.20	1	56.00	54.50	0	2,164	0.00%
2018/07/24	1	54.40	0	0.00	55.70	1	2,180	0.05%
2018/07/23	3	56.20	4	56.93	55.20	-1	2,183	-0.05%
2018/07/20	2	54.40	1	54.20	55.80	1	2,136	0.05%
2018/07/19	3	53.77	1	54.10	53.40	2	2,080	0.10%
2018/07/18	5	53.80	2	52.60	52.60	3	2,038	0.15%
2018/07/17	5	53.50	0	0.00	53.10	5	2,021	0.25%
2018/07/13	10	54.00	0	0.00	54.20	10	2,049	0.49%
2018/07/06	0	0.00	2	54.30	54.90	-2	2,053	-0.10%
2018/07/05	0	0.00	2	55.00	54.90	-2	2,063	-0.10%
2018/07/03	1	59.70	0	0.00	59.80	1	2,073	0.05%
2018/07/02	2	61.40	0	0.00	60.00	2	2,065	0.10%
2018/06/29	2	62.70	1	64.10	61.80	1	2,057	0.05%
2018/06/21	0	0.00	1	59.20	59.00	-1	1,976	-0.05%
2018/06/20	0	0.00	1	59.50	60.50	-1	1,999	-0.05%
2018/06/19	2	62.90	0	0.00	61.30	2	2,030	0.10%
2018/06/15	1	61.60	0	0.00	61.50	1	2,026	0.05%
2018/06/14	0	0.00	1	62.70	61.10	-1	2,064	-0.05%
2018/06/13	4	61.85	0	0.00	61.80	4	2,054	0.19%
2018/06/07	3	63.30	1	64.30	63.10	2	2,104	0.10%
2018/06/06	0	0.00	16	61.86	62.60	-16	2,076	-0.77%
2018/06/05	1	59.10	1	60.00	59.20	0	2,032	0.00%
2018/06/04	3	58.57	2	58.60	58.80	1	2,014	0.05%
2018/06/01	3	57.70	1	57.80	57.60	2	2,017	0.10%
2018/05/31	1	57.90	0	0.00	58.30	1	2,071	0.05%
2018/05/28	1	59.20	4	58.93	58.50	-3	2,205	-0.14%
2018/05/25	6	57.87	2	57.10	57.70	4	2,240	0.18%
2018/05/24	1	56.50	1	57.50	57.50	0	2,353	0.00%
2018/05/22	2	56.50	0	0.00	56.70	2	2,401	0.08%
2018/05/15	0	0.00	2	56.90	56.90	-2	2,500	-0.08%
2018/05/11	2	58.70	0	0.00	58.20	2	2,537	0.08%
2018/05/10	0	0.00	1	60.60	60.80	-1	2,517	-0.04%
2018/05/07	1	58.80	0	0.00	59.00	1	2,566	0.04%
2018/05/04	1	57.20	1	56.70	56.70	0	2,594	0.00%
2018/04/26	1	59.50	4	58.85	58.60	-3	2,895	-0.10%
2018/04/25	0	0.00	10	58.04	57.80	-10	2,946	-0.34%
2018/04/24	0	0.00	26	58.06	57.80	-26	3,008	-0.86%
2018/04/20	45	62.44	0	0.00	61.20	45	3,170	1.42%
2018/04/11	1	62.60	0	0.00	62.10	1	3,943	0.03%
2018/04/09	0	0.00	7	61.60	61.40	-7	4,111	-0.17%
2018/03/31	1	62.50	0	0.00	62.50	1	4,163	0.02%
2018/03/28	1	63.90	6	64.50	63.90	-5	4,168	-0.12%
2018/03/27	2	63.40	0	0.00	63.30	2	4,155	0.05%
2018/03/26	1	64.70	0	0.00	63.00	1	4,159	0.02%
2018/03/22	16	64.92	0	0.00	63.30	16	4,141	0.39%
2018/03/21	1	66.00	2	66.60	65.80	-1	4,126	-0.02%
2018/03/20	1	67.00	0	0.00	66.00	1	4,143	0.02%
2018/03/19	1	69.00	0	0.00	69.00	1	4,120	0.02%
2018/03/15	1	68.80	0	0.00	68.80	1	4,142	0.02%
2018/03/14	0	0.00	1	68.80	69.00	-1	4,215	-0.02%
2018/03/13	3	69.97	0	0.00	69.90	3	4,231	0.07%
2018/03/07	1	69.80	0	0.00	70.70	1	4,361	0.02%
2018/03/06	1	69.30	0	0.00	70.50	1	4,424	0.02%
2018/03/05	1	70.80	1	71.00	70.60	0	4,465	0.00%
2018/03/01	3	73.07	0	0.00	74.00	3	4,472	0.07%
2018/02/27	2	75.75	1	75.80	75.00	1	4,433	0.02%
2018/02/26	0	0.00	4	76.50	77.00	-4	4,453	-0.09%
2018/02/23	1	73.90	0	0.00	74.20	1	4,593	0.02%
2018/02/21	3	73.87	0	0.00	72.80	3	4,746	0.06%
2018/02/12	2	75.05	0	0.00	73.30	2	4,688	0.04%
2018/02/09	1	74.40	0	0.00	74.60	1	4,675	0.02%
2018/02/08	1	76.80	0	0.00	76.70	1	4,627	0.02%
2018/02/07	7	77.36	0	0.00	78.90	7	4,601	0.15%
2018/02/06	11	75.60	7	75.00	74.30	4	4,559	0.09%
2018/02/02	2	80.80	0	0.00	79.90	2	4,517	0.04%
2018/01/31	1	81.60	0	0.00	82.60	1	4,510	0.02%
2018/01/30	1	81.00	3	82.73	82.70	-2	4,526	-0.04%
2018/01/29	5	82.16	2	80.75	80.80	3	4,492	0.07%
2018/01/26	2	81.90	4	82.48	82.00	-2	4,449	-0.04%
2018/01/25	6	82.00	0	0.00	82.00	6	4,443	0.14%
2018/01/24	1	82.00	6	82.37	82.40	-5	4,483	-0.11%
2018/01/23	1	80.20	3	81.67	81.40	-2	4,510	-0.04%
2018/01/22	0	0.00	1	79.10	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	11	77.23	77.50	-11	4,505	-0.24%
2018/01/18	5	76.50	0	0.00	75.80	5	4,455	0.11%
2018/01/17	3	78.37	2	78.10	77.90	1	4,395	0.02%
2018/01/16	7	80.63	5	82.24	80.30	2	4,293	0.05%
2018/01/15	1	78.00	5	79.12	79.00	-4	4,172	-0.10%
2018/01/12	1	74.70	3	76.73	76.40	-2	4,088	-0.05%
2018/01/10	6	75.90	0	0.00	74.00	6	3,986	0.15%
2018/01/09	10	80.52	0	0.00	79.30	10	3,779	0.26%
2018/01/08	6	84.85	3	85.80	84.00	3	3,662	0.08%
2018/01/05	5	90.88	6	91.48	88.30	-1	3,612	-0.03%
2018/01/04	0	0.00	1	88.00	88.00	-1	3,514	-0.03%
2018/01/03	3	89.00	24	85.40	87.30	-21	3,549	-0.59%
2018/01/02	0	0.00	8	81.45	82.60	-8	3,514	-0.23%