致伸 (4915)-元大-仁愛券商分點個股進出

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
78.8
漲跌
▲1.8
漲幅
+2.34%
成交量
2,183張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:14:30(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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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
2024/12/11	0	0.00	32	77.40	77.00	-32	2,235	-1.43%
2024/12/06	0.1	79.80	3	80.40	78.90	-2.9	2,257	-0.13%
2024/12/03	3.3	81.65	0	0.00	79.90	3.3	2,289	0.14%
2024/11/27	0.1	80.80	0	0.00	80.10	0.1	2,229	0.00%
2024/11/25	1	81.70	0	0.00	82.10	1	2,263	0.04%
2024/11/20	0	0.00	0	80.00	80.00	0	2,261	0.00%
2024/11/19	0	78.50	0	0.00	78.10	0	2,246	0.00%
2024/11/15	0.3	81.00	0	0.00	81.00	0.3	2,218	0.01%
2024/10/30	1.2	82.08	1	82.20	81.00	0.2	2,373	0.01%
2024/10/29	0	86.90	0	0.00	86.50	0	2,339	0.00%
2024/10/17	0	0.00	1	92.50	92.50	-1	2,876	-0.03%
2024/10/16	0	0.00	3	92.07	93.70	-3	2,953	-0.10%
2024/10/09	0	0.00	3	89.80	90.40	-3	3,039	-0.10%
2024/10/08	5	89.28	2	88.50	90.40	3	3,049	0.10%
2024/10/07	0	0.00	2.1	93.24	91.50	-2.1	3,071	-0.07%
2024/10/04	5.1	92.75	0	0.00	90.20	5.1	3,069	0.17%
2024/10/01	0	0.00	11	94.96	98.40	-11	2,995	-0.37%
2024/09/30	2	91.70	31	92.17	90.60	-29	2,970	-0.98%
2024/09/27	0	0.00	0	92.00	91.90	0	3,252	0.00%
2024/09/19	0	0.00	2	88.60	87.90	-2	3,440	-0.06%
2024/09/05	0	0.00	1	89.30	87.40	-1	4,143	-0.02%
2024/09/03	0	0.00	10	91.50	90.80	-10	4,276	-0.23%
2024/09/02	1	90.70	0	0.00	91.10	1	4,358	0.02%
2024/08/29	0	0.00	10	90.70	90.80	-10	4,609	-0.22%
2024/08/28	0	0.00	10	91.00	88.90	-10	4,697	-0.21%
2024/08/26	0	0.00	10	88.80	88.20	-10	4,939	-0.20%
2024/08/21	1	86.80	0	0.00	86.50	1	4,965	0.02%
2024/08/09	0	0.00	1	85.60	85.50	-1	5,505	-0.02%
2024/08/07	1	83.80	0	0.00	83.00	1	5,553	0.02%
2024/08/05	0	83.50	0	0.00	84.00	0	5,528	0.00%
2024/07/30	3	89.90	1	94.30	90.30	2	5,552	0.04%
2024/07/23	0	0.00	10	92.70	92.90	-10	5,814	-0.17%
2024/07/19	0	0.00	2	91.25	90.00	-2	5,790	-0.03%
2024/07/18	0	0.00	1	92.00	91.20	-1	5,834	-0.02%
2024/07/17	0	0.00	20	92.06	92.90	-20	5,828	-0.34%
2024/07/15	2	89.50	0	0.00	90.50	2	5,845	0.03%
2024/07/12	0	0.00	1	89.30	90.10	-1	5,885	-0.02%
2024/07/11	0	0.00	1	90.30	89.70	-1	5,885	-0.02%
2024/07/08	2	88.90	0	0.00	88.70	2	5,953	0.03%
2024/07/05	1	90.50	1	90.40	90.00	0	5,987	0.00%
2024/07/04	5	89.40	0	89.00	89.80	5	5,978	0.08%
2024/07/03	8.2	86.79	0	0.00	85.90	8.2	5,915	0.14%
2024/07/01	0.2	92.17	0	0.00	92.30	0.2	5,630	0.00%
2024/06/28	4.1	93.89	0	0.00	94.20	4.1	5,597	0.07%
2024/06/24	4	96.35	0	0.00	96.10	4	6,132	0.07%
2024/06/21	0	0.00	1	96.00	96.00	-1	6,165	-0.02%
2024/06/20	1	102.99	0	0.00	95.40	1	6,152	0.02%
2024/06/18	5	113.60	37	114.34	114.00	-32	6,064	-0.53%
2024/06/17	0	0.00	30	110.50	112.50	-30	6,211	-0.48%
2024/06/13	0	0.00	10	113.50	110.50	-10	6,398	-0.16%
2024/06/12	2	109.25	21	111.38	110.00	-19	6,366	-0.30%
2024/06/11	1	108.50	1	108.50	107.50	0	6,387	0.00%
2024/06/07	1	108.00	3	110.00	107.50	-2	6,395	-0.03%
2024/06/06	2	108.50	1	110.00	108.00	1	6,393	0.02%
2024/06/05	3	110.00	24	110.96	110.00	-21	6,321	-0.33%
2024/06/04	3	106.00	22	106.95	107.00	-19	6,316	-0.30%
2024/05/31	0	0.00	12	105.25	101.00	-12	6,226	-0.19%
2024/05/30	2	98.25	2	99.20	99.30	0	6,117	0.00%
2024/05/27	2	95.80	0	0.00	95.40	2	6,212	0.03%
2024/05/22	0	0.00	1	95.60	96.40	-1	6,265	-0.02%
2024/05/21	1	94.80	0	0.00	93.70	1	6,315	0.02%
2024/05/15	0.1	93.40	0	0.00	93.60	0.1	6,167	0.00%
2024/05/14	0	0.00	0	95.90	95.90	0	6,226	0.00%
2024/05/10	0.1	94.10	0	0.00	94.90	0.1	6,168	0.00%
2024/05/09	3	96.60	1	99.00	96.00	2	6,135	0.03%
2024/05/08	0	0.00	1	99.50	99.20	-1	6,069	-0.02%
2024/05/07	0	0.00	2	94.80	96.20	-2	5,972	-0.03%
2024/05/06	1.1	95.51	1	96.20	96.20	0.1	5,933	0.00%
2024/05/02	3	96.53	13	95.98	94.60	-10	5,742	-0.17%
2024/04/30	16	97.17	58	97.06	97.00	-42	5,565	-0.75%
2024/04/29	0	0.00	12	88.72	89.10	-12	5,238	-0.23%
2024/04/26	2	86.55	0	87.40	87.40	2	5,220	0.04%
2024/04/24	1	88.00	0	0.00	87.70	1	5,205	0.02%
2024/04/23	3	87.30	12	88.00	88.00	-9	5,167	-0.17%
2024/04/22	0	0.00	3	85.90	85.80	-3	5,116	-0.06%
2024/04/19	0	0.00	2	86.00	85.40	-2	5,068	-0.04%
2024/04/18	0	0.00	9	87.00	87.00	-9	4,989	-0.18%
2024/04/17	1	84.70	0	0.00	85.30	1	4,938	0.02%
2024/04/16	2	84.35	5	84.50	84.70	-3	4,932	-0.06%
2024/04/15	1	85.30	0	0.00	85.30	1	4,895	0.02%
2024/04/11	3	84.83	0	0.00	86.80	3	4,916	0.06%
2024/04/09	0	0.00	2	82.70	83.30	-2	4,947	-0.04%
2024/04/03	2	82.80	0	0.00	83.00	2	5,001	0.04%
2024/04/01	0	0.00	5	83.40	82.70	-5	5,017	-0.10%
2024/03/29	8	83.76	5	85.12	83.70	3	4,986	0.06%
2024/03/28	0	0.00	11	87.05	85.80	-11	4,785	-0.23%
2024/03/27	5	82.30	14	84.94	85.20	-9	4,614	-0.20%
2024/03/26	2	82.10	7	81.40	82.10	-5	4,584	-0.11%
2024/03/25	2	82.80	1	82.30	82.80	1	4,669	0.02%
2024/03/22	1	84.40	0	0.00	84.50	1	4,739	0.02%
2024/03/21	4	85.45	33	86.04	86.70	-29	4,831	-0.60%
2024/03/20	22	89.70	64.3	88.36	85.50	-42.3	4,867	-0.87%
2024/03/19	2	85.30	45.1	84.11	85.00	-43.1	4,775	-0.90%
2024/03/18	0	0.00	0	80.60	80.20	0	4,679	0.00%
2024/03/15	1	79.20	0	0.00	78.70	1	4,653	0.02%
2024/03/14	0	0.00	5	79.30	79.50	-5	4,607	-0.11%
2024/03/12	0	0.00	5	76.40	77.50	-5	4,410	-0.11%
2024/03/08	0	0.00	5	73.46	73.30	-5	4,365	-0.11%
2024/03/07	0	0.00	3	75.87	75.80	-3	4,238	-0.07%
2024/03/06	5	76.80	0	0.00	76.90	5	4,203	0.12%
2024/03/04	0	0.00	13	75.68	75.70	-13	4,155	-0.31%
2024/03/01	1	73.70	0	0.00	73.10	1	4,067	0.02%
2024/02/29	3	72.20	1	72.70	72.80	2	4,014	0.05%
2024/02/27	10	72.00	0	0.00	72.00	10	3,969	0.25%
2024/02/23	10	72.30	6.1	72.20	72.40	3.9	3,887	0.10%
2024/02/22	5	71.00	22	71.68	71.20	-17	3,832	-0.44%
2024/02/21	16	69.79	20	69.43	68.90	-4	3,686	-0.11%
2024/02/20	5	68.80	0	0.00	68.90	5	3,651	0.14%
2024/02/19	5.1	68.81	1	69.00	69.10	4.1	3,650	0.11%
2024/02/16	0	0.00	6	68.95	68.30	-6	3,645	-0.16%
2024/02/15	1	68.00	0	0.00	68.50	1	3,661	0.03%
2024/02/02	10	66.10	5	66.50	66.50	5	3,606	0.14%
2024/02/01	0	0.00	10	66.20	66.50	-10	3,653	-0.27%
2024/01/29	6	65.52	10.1	66.10	66.70	-4.1	3,831	-0.11%
2024/01/25	25	65.56	4.1	65.11	65.80	20.9	3,975	0.53%
2024/01/24	0	0.00	21	65.01	65.10	-21	4,247	-0.49%
2024/01/23	5	64.90	0	0.00	65.10	5	4,255	0.12%
2024/01/22	20	65.17	0	0.00	64.80	20	4,254	0.47%
2024/01/19	3	64.90	0	0.00	65.20	3	4,249	0.07%
2024/01/08	2	64.75	2	64.40	65.50	0	4,407	0.00%
2024/01/05	1	66.80	0	0.00	66.40	1	4,324	0.02%
2024/01/02	5	68.24	2	68.20	67.50	3	4,282	0.07%
2023/12/28	3	66.40	0.1	67.00	67.10	2.9	4,221	0.07%
2023/12/21	0.1	66.60	0	0.00	66.20	0.1	4,084	0.00%
2023/12/20	1.1	66.49	0	0.00	67.10	1.1	4,009	0.03%
2023/12/18	5	67.70	0	66.60	66.60	5	3,773	0.13%
2023/12/15	1	67.20	9	67.28	66.20	-8	3,702	-0.22%
2023/12/14	7	65.60	4	66.40	66.80	3	3,588	0.08%
2023/12/13	0	0.00	1.1	65.25	65.70	-1.1	3,517	-0.03%
2023/12/12	1	63.50	1	64.10	64.20	0	3,520	0.00%
2023/12/11	4	63.40	0	0.00	63.50	4	3,570	0.11%
2023/12/07	1	63.90	0	0.00	63.80	1	4,022	0.02%
2023/12/06	5	64.00	0	0.00	63.90	5	4,072	0.12%
2023/12/05	4	64.40	10	64.50	64.70	-6	4,088	-0.15%
2023/12/04	3	64.83	0	0.00	64.80	3	4,222	0.07%
2023/11/30	10	65.10	0	0.00	64.50	10	4,396	0.23%
2023/11/29	1	65.80	1	65.70	65.50	0	4,342	0.00%
2023/11/24	0	0.00	3	64.80	64.60	-3	4,391	-0.07%
2023/11/22	0	0.00	4	63.90	64.20	-4	4,419	-0.09%
2023/11/21	3	64.53	5	64.60	64.10	-2	4,436	-0.05%
2023/11/20	0	0.00	1	63.80	64.40	-1	4,419	-0.02%
2023/11/17	1	64.10	0	0.00	63.70	1	4,417	0.02%
2023/11/15	0	0.00	1	63.40	63.70	-1	4,398	-0.02%
2023/11/07	2	63.50	0	0.00	63.40	2	4,293	0.05%
2023/11/06	0	0.00	1	64.30	64.60	-1	4,229	-0.02%
2023/11/03	3	62.67	0	0.00	63.30	3	4,184	0.07%
2023/11/02	1	62.60	0	0.00	63.10	1	4,161	0.02%
2023/11/01	9	63.17	0.1	63.50	62.40	8.9	4,091	0.22%
2023/10/31	1	69.10	0	0.00	69.00	1	3,844	0.03%
2023/10/30	0	0.00	1	69.90	70.00	-1	3,906	-0.03%
2023/10/26	4	69.30	0	0.00	69.00	4	4,012	0.10%
2023/10/25	2	71.70	0	0.00	70.70	2	4,103	0.05%
2023/10/19	1	69.10	1	69.60	70.30	0	4,015	0.00%
2023/10/18	0	0.00	0	70.20	70.00	0	4,099	0.00%
2023/10/16	3	70.37	0	0.00	69.90	3	4,098	0.07%
2023/10/13	1	72.50	0	0.00	71.70	1	4,124	0.02%
2023/10/12	3.1	71.50	3	71.60	71.90	0.1	4,126	0.00%
2023/10/11	0	0.00	9	71.40	71.20	-9	4,123	-0.22%
2023/10/06	2	70.50	0	0.00	70.00	2	4,156	0.05%
2023/10/05	2	69.40	2	70.80	71.00	0	4,178	0.00%
2023/09/27	1	69.00	0	0.00	69.40	1	4,276	0.02%
2023/09/26	2	71.85	0	0.00	70.20	2	4,428	0.05%
2023/09/25	5	71.20	1	71.20	71.70	4	4,468	0.09%
2023/09/22	2	70.70	5	69.40	70.30	-3	4,495	-0.07%
2023/09/21	3	70.17	5	69.92	70.00	-2	4,626	-0.04%
2023/09/20	6	72.35	18	71.07	70.90	-12	4,615	-0.26%
2023/09/19	0	0.00	3	72.80	73.00	-3	4,529	-0.07%
2023/09/18	0	0.00	5	72.40	72.30	-5	4,483	-0.11%
2023/09/15	2	72.40	0	0.00	71.90	2	4,428	0.05%
2023/09/14	1	71.80	1	72.10	71.80	0	4,349	0.00%
2023/09/13	2	71.10	7	71.37	71.70	-5	4,260	-0.12%
2023/09/12	3	70.40	37	70.36	70.40	-34	4,110	-0.83%
2023/09/11	0	0.00	2	68.60	67.90	-2	3,817	-0.05%
2023/09/08	4	68.23	3	69.00	68.30	1	3,782	0.03%
2023/09/07	4	69.00	0	0.00	68.30	4	3,796	0.11%
2023/09/06	5	67.52	5	68.18	68.00	0	3,658	0.00%
2023/09/05	5	67.48	3	67.37	67.80	2	3,589	0.06%
2023/08/30	2	66.10	0	0.00	65.90	2	3,579	0.06%
2023/08/29	0	0.00	3	65.27	65.40	-3	3,574	-0.08%
2023/08/25	0	0.00	1	64.50	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	8	64.83	64.80	-8	3,597	-0.22%
2023/08/22	0	0.00	2	63.90	63.90	-2	3,721	-0.05%
2023/08/21	2	64.20	0	0.00	64.10	2	3,866	0.05%
2023/08/18	6	63.98	1	63.60	63.90	5	3,901	0.13%
2023/08/17	7	63.97	8	64.48	64.50	-1	3,928	-0.03%
2023/08/16	8	64.08	9	64.41	64.50	-1	3,929	-0.03%
2023/08/14	0	0.00	2	61.90	61.90	-2	3,906	-0.05%
2023/08/10	2	63.60	0	0.00	63.30	2	3,934	0.05%
2023/08/04	2	63.15	0	0.00	63.30	2	3,897	0.05%
2023/08/02	2	64.80	2	64.00	64.00	0	3,880	0.00%
2023/08/01	0	0.00	14	65.84	65.90	-14	3,874	-0.36%
2023/07/31	6	65.52	0	0.00	64.50	6	3,913	0.15%
2023/07/28	0	0.00	6.5	66.37	66.00	-6.5	3,870	-0.17%
2023/07/27	12	64.88	0	0.00	64.40	12	3,885	0.31%
2023/07/25	2	64.20	0	0.00	64.70	2	3,848	0.05%
2023/07/21	2	65.75	2	65.25	64.40	0	3,803	0.00%
2023/07/19	6	64.45	0	0.00	62.90	6	3,724	0.16%
2023/07/18	1	64.40	2	64.10	64.60	-1	3,711	-0.03%
2023/07/14	4.2	63.59	1	63.30	63.60	3.2	3,723	0.09%
2023/07/13	4	63.70	3	64.07	63.30	1	3,730	0.03%
2023/07/12	0.1	62.00	7	63.00	62.90	-6.9	3,709	-0.19%
2023/07/10	1.2	60.97	0.1	60.90	60.50	1.1	3,681	0.03%
2023/07/07	0	0.00	2	61.50	60.60	-2	3,693	-0.05%
2023/07/04	2	62.00	0	0.00	61.40	2	3,530	0.06%
2023/07/03	1	65.80	0	0.00	65.90	1	3,373	0.03%
2023/06/29	4	66.15	12	67.27	65.80	-8	3,259	-0.25%
2023/06/28	0	0.00	1	65.70	65.50	-1	3,103	-0.03%
2023/06/26	2	65.20	0	0.00	64.60	2	3,075	0.07%
2023/06/21	0	0.00	0.2	65.50	65.90	-0.2	3,081	-0.01%
2023/06/20	6	64.70	6	65.00	65.00	0	3,106	0.00%
2023/06/19	0	0.00	1	65.20	65.40	-1	3,115	-0.03%
2023/06/15	5	65.92	3	65.97	66.00	2	3,130	0.06%
2023/06/14	1	66.10	6	66.18	65.70	-5	3,189	-0.16%
2023/06/13	2	66.40	1	66.30	66.30	1	3,252	0.03%
2023/06/06	32	64.60	0	0.00	64.60	32	3,312	0.97%
2023/06/05	0	0.00	8	65.18	65.40	-8	3,279	-0.24%
2023/06/02	0	0.00	4	65.00	64.50	-4	3,338	-0.12%
2023/06/01	0	0.00	1	64.70	64.70	-1	3,416	-0.03%
2023/05/31	3	63.70	0	0.00	64.60	3	3,537	0.08%
2023/05/30	0	0.00	1	64.00	64.00	-1	3,695	-0.03%
2023/05/29	10.1	64.23	1	63.90	64.40	9.1	3,896	0.23%
2023/05/26	6.2	63.90	2	63.95	64.10	4.2	3,999	0.10%
2023/05/25	4	64.28	3	64.53	64.60	1	3,927	0.03%
2023/05/24	0	0.00	1	62.40	62.70	-1	3,816	-0.03%
2023/05/23	0	0.00	8	63.19	63.40	-8	3,802	-0.21%
2023/05/22	2	62.95	3	63.40	63.10	-1	3,776	-0.03%
2023/05/18	2	62.40	1	62.20	62.50	1	3,817	0.03%
2023/05/17	2	63.05	1	62.70	62.60	1	3,832	0.03%
2023/05/12	0	0.00	2	61.75	61.80	-2	3,888	-0.05%
2023/05/11	0	0.00	1	61.60	60.80	-1	3,938	-0.03%
2023/05/10	0	0.00	3	62.30	62.20	-3	3,932	-0.08%
2023/05/09	1	62.00	0	0.00	61.70	1	3,953	0.03%
2023/05/08	1	61.50	1	61.80	61.60	0	3,971	0.00%
2023/05/05	5	62.98	8	62.70	62.50	-3	4,006	-0.07%
2023/05/04	0	0.00	5	62.24	62.20	-5	3,977	-0.13%
2023/05/03	4	62.38	15	62.29	62.50	-11	4,012	-0.27%
2023/04/27	2	59.70	1	59.70	59.70	1	3,982	0.03%
2023/04/25	2	59.50	1	60.00	58.90	1	3,991	0.03%
2023/04/21	1	60.70	0	0.00	59.80	1	3,965	0.03%
2023/04/19	7	61.67	2	61.90	61.40	5	3,951	0.13%
2023/04/18	0	0.00	2	61.90	61.40	-2	3,944	-0.05%
2023/04/17	2	61.45	0	0.00	61.60	2	3,932	0.05%
2023/04/13	2	61.20	1	61.30	61.00	1	3,865	0.03%
2023/04/12	0	0.00	3.2	60.81	61.10	-3.2	3,848	-0.08%
2023/04/11	3	60.60	0	0.00	60.70	3	3,841	0.08%
2023/03/30	4	60.80	0.6	60.90	61.10	3.4	3,831	0.09%
2023/03/29	1	60.70	0	0.00	60.80	1	3,865	0.03%
2023/03/28	0	0.00	1	60.30	60.30	-1	3,947	-0.03%
2023/03/27	2	61.50	0	0.00	61.30	2	3,941	0.05%
2023/03/24	0	0.00	1.2	61.67	61.20	-1.2	3,943	-0.03%
2023/03/20	0	60.40	0	0.00	60.20	0	4,076	0.00%
2023/03/17	1	59.50	1	59.50	59.50	0	4,114	0.00%
2023/03/15	0	0.00	2	60.85	60.70	-2	4,078	-0.05%
2023/03/14	4	61.00	0	0.00	61.00	4	4,117	0.10%
2023/03/13	0	0.00	5	61.00	61.80	-5	4,171	-0.12%
2023/03/10	2	61.85	3	61.60	61.60	-1	4,244	-0.02%
2023/03/09	5.2	62.76	0	0.00	62.30	5.2	4,331	0.12%
2023/03/08	2	62.50	0	0.00	62.80	2	4,351	0.05%
2023/03/07	3	62.70	1	62.90	62.30	2	4,460	0.04%
2023/03/06	3	62.40	23	62.33	62.40	-20	4,434	-0.45%
2023/03/03	11.4	62.30	3	62.20	62.00	8.4	4,488	0.19%
2023/03/02	3	62.10	8	62.84	62.70	-5	4,582	-0.11%
2023/03/01	6	60.83	23	60.46	61.00	-17	4,677	-0.36%
2023/02/24	2	59.55	14	59.74	59.70	-12	4,599	-0.26%
2023/02/23	2	58.30	0	0.00	58.20	2	4,526	0.04%
2023/02/22	0	0.00	5	58.32	58.10	-5	4,701	-0.11%
2023/02/21	1	59.50	0	0.00	59.00	1	4,795	0.02%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	8	58.91	0	0.00	58.80	8	5,006	0.16%
2023/02/16	5.1	58.66	1	58.60	58.50	4.1	5,127	0.08%
2023/02/15	1	58.80	4	58.90	59.00	-3	5,358	-0.06%
2023/02/14	1	58.70	0.2	58.80	58.60	0.9	5,444	0.02%
2023/02/13	2	58.40	0	0.00	58.50	2	5,537	0.04%
2023/02/10	6.2	59.33	0	0.00	58.10	6.2	5,676	0.11%
2023/02/09	1	59.00	0	0.00	59.30	1	5,673	0.02%
2023/02/08	5	58.68	10	58.70	58.50	-5	5,727	-0.09%
2023/02/07	10	58.40	1	58.10	58.60	9	5,831	0.15%
2023/02/06	0.2	58.80	0	0.00	58.70	0.2	5,979	0.00%
2023/02/03	11.2	59.50	6	59.40	59.70	5.2	6,177	0.08%
2023/02/01	0	0.00	3	58.70	58.50	-3	6,371	-0.05%
2023/01/31	6	58.60	1	58.30	57.50	5	6,330	0.08%
2023/01/30	2	57.05	1	57.10	57.00	1	6,281	0.02%
2023/01/17	0	0.00	1	56.20	56.40	-1	6,316	-0.02%
2023/01/12	1	57.40	0	0.00	57.20	1	6,403	0.02%
2023/01/06	1	57.20	3	56.90	57.00	-2	6,442	-0.03%
2023/01/05	0	0.00	1	56.80	56.60	-1	6,443	-0.02%
2023/01/03	1	56.20	0	0.00	55.90	1	6,474	0.02%
2022/12/30	10	55.60	10	55.90	55.50	0	6,521	0.00%
2022/12/26	0	0.00	1	55.30	55.10	-1	6,822	-0.01%
2022/12/23	1	54.30	0	0.00	55.10	1	6,882	0.01%
2022/12/20	0	0.00	1	55.40	55.20	-1	6,955	-0.01%
2022/12/19	0	0.00	2	56.95	57.60	-2	6,889	-0.03%
2022/12/16	1	57.40	1	57.50	57.40	0	6,907	0.00%
2022/12/15	1	58.30	6	57.90	58.30	-5	6,888	-0.07%
2022/12/14	0	0.00	2	57.80	57.80	-2	6,832	-0.03%
2022/12/13	3	57.97	6	58.45	57.40	-3	6,803	-0.04%
2022/12/12	2	56.75	0	0.00	57.60	2	6,701	0.03%
2022/12/09	5	57.50	2	57.60	57.80	3	6,669	0.04%
2022/12/08	5	57.68	4	57.53	57.70	1	6,649	0.02%
2022/12/07	2	57.15	0	0.00	57.20	2	6,615	0.03%
2022/12/06	2	57.35	13	57.58	57.20	-11	6,594	-0.17%
2022/12/05	1	58.00	8	58.00	57.80	-7	6,615	-0.11%
2022/12/02	0	0.00	1	58.50	58.30	-1	6,686	-0.01%
2022/12/01	8	58.14	4	58.03	58.00	4	6,595	0.06%
2022/11/29	6	56.57	0	0.00	56.70	6	6,446	0.09%
2022/11/28	3	58.00	0	0.00	57.40	3	6,312	0.05%
2022/11/25	3	57.87	13	58.18	57.80	-10	6,251	-0.16%
2022/11/24	14	57.79	8	57.56	58.20	6	6,154	0.10%
2022/11/23	6	58.18	8	58.36	58.20	-2	5,985	-0.03%
2022/11/22	11	56.69	4	56.65	56.70	7	5,716	0.12%
2022/11/21	1	56.30	1	56.20	56.20	0	5,601	0.00%
2022/11/18	7	55.83	8	56.98	55.50	-1	5,542	-0.02%
2022/11/17	3	56.77	3	56.73	56.90	0	5,371	0.00%
2022/11/16	4	55.75	2	55.50	55.70	2	5,318	0.04%
2022/11/15	2	55.00	2	55.85	55.80	0	5,260	0.00%
2022/11/14	14	55.30	9	55.48	55.60	5	5,186	0.10%
2022/11/11	10	54.30	9	55.00	54.50	1	5,120	0.02%
2022/11/10	4	53.23	1	53.20	53.00	3	4,940	0.06%
2022/11/09	3	54.10	10	54.10	54.10	-7	4,854	-0.14%
2022/11/08	6	54.53	6	55.00	53.90	0	4,775	0.00%
2022/11/07	2	54.40	4	54.75	55.10	-2	4,676	-0.04%
2022/11/04	19	54.10	12	54.03	54.00	7	4,657	0.15%
2022/11/03	5	54.54	4	54.83	54.90	1	4,634	0.02%
2022/11/02	7	54.27	2	53.70	54.50	5	4,583	0.11%
2022/11/01	6	53.12	8	53.23	53.20	-2	4,436	-0.05%
2022/10/31	12	54.59	4	54.18	54.10	8	4,267	0.19%
2022/10/28	11	54.43	2	56.10	54.60	9	4,116	0.22%
2022/10/27	1	55.00	2	55.30	55.50	-1	4,081	-0.02%
2022/10/26	0	0.00	4	54.80	54.40	-4	4,173	-0.10%
2022/10/25	7	55.54	6	55.00	54.70	1	4,335	0.02%
2022/10/24	0	0.00	1	57.50	57.50	-1	4,658	-0.02%
2022/10/21	3	56.73	0	0.00	56.60	3	4,890	0.06%
2022/10/20	6	57.32	0	0.00	57.20	6	5,012	0.12%
2022/10/19	3	59.40	1	59.60	59.00	2	5,105	0.04%
2022/10/18	4	61.15	0	0.00	60.10	4	5,323	0.08%
2022/10/17	0	0.00	1	61.20	61.30	-1	5,553	-0.02%
2022/10/14	0	0.00	1	61.40	61.40	-1	5,661	-0.02%
2022/10/13	1	61.20	1	61.80	59.90	0	5,887	0.00%
2022/10/12	8	62.01	11	61.99	62.20	-3	6,216	-0.05%
2022/10/11	6	61.77	0	0.00	61.80	6	6,278	0.10%
2022/10/07	0	0.00	14	63.71	63.60	-14	6,313	-0.22%
2022/10/06	4	62.28	8	62.84	62.40	-4	6,288	-0.06%
2022/10/05	1	62.10	13.5	62.14	61.90	-12.5	6,273	-0.20%
2022/10/04	7.8	60.10	0	0.00	59.90	7.8	6,223	0.13%
2022/10/03	16.7	61.16	7	62.19	60.90	9.7	6,164	0.16%
2022/09/30	21	63.40	7	64.00	63.80	14	6,145	0.23%
2022/09/29	0	0.00	15	65.62	65.60	-15	6,167	-0.24%
2022/09/28	2	65.10	8	65.19	64.20	-6	6,213	-0.10%
2022/09/27	1	65.60	7	64.24	65.20	-6	6,202	-0.10%
2022/09/26	1	62.10	0	0.00	61.90	1	6,185	0.02%
2022/09/23	7	64.26	0	0.00	63.40	7	6,295	0.11%
2022/09/22	1	65.80	3	66.47	66.50	-2	6,352	-0.03%
2022/09/21	1	66.60	0	0.00	66.40	1	6,605	0.02%
2022/09/20	1	66.70	3	66.83	67.00	-2	6,752	-0.03%
2022/09/19	1	65.80	0	0.00	65.90	1	6,802	0.01%
2022/09/16	6	66.45	6	66.15	66.10	0	6,856	0.00%
2022/09/15	6	66.95	1	66.90	66.70	5	6,969	0.07%
2022/09/14	4	68.28	0	0.00	68.30	4	7,077	0.06%
2022/09/13	11	69.09	1	69.50	69.10	10	7,170	0.14%
2022/09/12	24	69.27	18	69.57	69.70	6	7,223	0.08%
2022/09/08	19	68.53	18	68.77	68.80	1	7,282	0.01%
2022/09/07	3	66.90	11	67.07	66.90	-8	7,243	-0.11%
2022/09/06	22	66.41	23	66.62	66.50	-1	7,278	-0.01%
2022/09/05	3	66.63	3	67.13	66.60	0	7,353	0.00%
2022/09/02	4	66.95	36	67.08	66.60	-32	7,388	-0.43%
2022/09/01	21	66.39	3	66.67	66.60	18	7,471	0.24%
2022/08/31	8	67.04	2	67.00	67.10	6	7,540	0.08%
2022/08/30	6	66.95	17	66.90	66.60	-11	7,579	-0.15%
2022/08/29	8	65.01	0	0.00	65.80	8	7,629	0.10%
2022/08/26	10	66.78	4	67.05	66.70	6	7,661	0.08%
2022/08/25	0	0.00	5	67.00	66.80	-5	7,774	-0.06%
2022/08/24	16	66.82	12	66.97	66.90	4	7,806	0.05%
2022/08/23	31	66.99	10.3	66.72	66.70	20.7	7,850	0.26%
2022/08/22	8	70.00	9	70.60	68.90	-1	7,861	-0.01%
2022/08/19	3	70.23	15	70.47	69.90	-12	7,904	-0.15%
2022/08/18	0	0.00	18	68.57	69.40	-18	8,013	-0.22%
2022/08/17	9	67.24	1.2	67.50	67.20	7.8	8,182	0.10%
2022/08/16	22	68.88	8	69.55	68.60	14	8,279	0.17%
2022/08/15	0	0.00	5	69.44	69.10	-5	8,491	-0.06%
2022/08/12	16	69.11	15	69.07	69.00	1	8,705	0.01%
2022/08/11	52.1	70.15	1	69.50	70.20	51.1	8,748	0.58%
2022/08/10	3.2	70.99	36	70.68	70.80	-32.8	8,682	-0.38%
2022/08/09	16.2	70.08	20	70.58	69.70	-3.8	8,617	-0.04%
2022/08/08	1	68.70	1	69.70	70.00	0	8,597	0.00%
2022/08/05	1	69.20	0	0.00	69.70	1	8,563	0.01%
2022/08/04	5	68.32	17	68.48	69.00	-12	8,518	-0.14%
2022/08/03	25	68.80	13	69.32	68.60	12	8,453	0.14%
2022/08/02	46	69.67	10	70.22	70.10	36	8,399	0.43%
2022/08/01	14	70.78	37	70.96	71.00	-23	8,329	-0.28%
2022/07/29	50	69.97	62	69.65	69.80	-12	8,187	-0.15%
2022/07/28	32	68.42	43	67.77	68.50	-11	7,925	-0.14%
2022/07/27	0	0.00	16	66.90	67.40	-16	7,758	-0.21%
2022/07/26	18	64.88	0	0.00	64.90	18	7,867	0.23%
2022/07/25	30	66.63	43	68.00	67.30	-13	7,869	-0.17%
2022/07/22	143	65.72	374	66.29	66.90	-231	7,719	-2.99%	大買/大賣/鉅額交易
2022/07/21	136	64.58	156.5	64.60	65.30	-20.5	7,550	-0.27%	大買/大賣/
2022/07/20	254	65.42	180	64.14	64.20	74	7,507	0.99%	大買/大賣/
2022/07/19	241	64.45	79	64.18	65.40	162	7,307	2.22%	大買/鉅額交易
2022/07/18	19	61.81	11	62.39	62.50	8	7,032	0.11%
2022/07/15	8	61.35	31	61.47	61.30	-23	7,157	-0.32%
2022/07/14	0	0.00	1	60.00	60.50	-1	7,210	-0.01%
2022/07/13	15	60.21	31	60.76	59.40	-16	7,215	-0.22%
2022/07/12	22	59.31	14	59.42	59.20	8	7,249	0.11%
2022/07/11	24	60.95	1	60.90	60.50	23	7,311	0.31%
2022/07/08	29	60.86	35	61.49	61.30	-6	7,550	-0.08%
2022/07/07	18	59.37	38	59.33	60.40	-20	7,559	-0.26%
2022/07/06	14	58.57	16	60.16	58.50	-2	7,551	-0.03%
2022/07/05	22	59.03	19	59.11	59.10	3	7,519	0.04%
2022/07/04	3	59.40	0	0.00	59.50	3	7,515	0.04%
2022/07/01	27	60.10	35	60.72	60.30	-8	7,626	-0.10%
2022/06/30	6.5	62.12	1	61.80	61.80	5.5	7,740	0.07%
2022/06/29	1	61.50	12	63.30	62.90	-11	7,647	-0.14%
2022/06/28	6	61.35	11	60.86	61.40	-5	7,381	-0.07%
2022/06/27	3	59.13	0	59.00	59.00	3	7,233	0.04%
2022/06/24	1	57.30	5	57.04	57.10	-4	7,179	-0.06%
2022/06/23	0	56.80	0	0.00	56.60	0	7,130	0.00%
2022/06/22	12	59.78	2	61.00	58.80	10	6,997	0.14%
2022/06/20	3	60.93	6	61.07	60.20	-3	6,741	-0.04%
2022/06/17	5	62.58	3	62.23	62.90	2	6,645	0.03%
2022/06/16	33	63.09	9	64.14	62.40	24	6,508	0.37%
2022/06/15	7	63.34	69	63.62	63.90	-62	6,403	-0.97%
2022/06/14	9	62.61	1	61.90	63.20	8	6,341	0.13%
2022/06/13	11	63.05	0	0.00	64.00	11	6,202	0.18%
2022/06/10	20	63.35	27	63.24	64.00	-7	6,153	-0.11%
2022/06/09	16	63.23	8	63.50	63.10	8	6,073	0.13%
2022/06/08	6	62.50	41	62.66	63.10	-35	5,989	-0.58%
2022/06/07	22	62.06	21	62.20	62.20	1	5,902	0.02%
2022/06/06	0	0.00	1	60.30	60.40	-1	5,809	-0.02%
2022/06/02	15	61.75	12	62.62	61.30	3	5,794	0.05%
2022/05/31	12	61.43	12	61.58	61.80	0	5,638	0.00%
2022/05/30	17	61.43	2	61.65	61.00	15	5,626	0.27%
2022/05/27	2	61.10	11	61.51	61.10	-9	5,544	-0.16%
2022/05/26	17	61.17	34	61.74	61.00	-17	5,480	-0.31%
2022/05/25	26	61.12	17	61.47	60.60	9	5,322	0.17%
2022/05/24	18	60.41	29	60.76	60.80	-11	5,147	-0.21%
2022/05/23	22	59.85	26	59.80	60.00	-4	4,944	-0.08%
2022/05/20	19	59.09	25	58.64	59.30	-6	4,734	-0.13%
2022/05/19	8	57.35	8	57.21	57.90	0	4,500	0.00%
2022/05/18	3	56.00	1	56.50	56.20	2	4,418	0.05%
2022/05/17	1	56.00	18	55.89	56.00	-17	4,431	-0.38%
2022/05/16	2	54.80	0	0.00	54.70	2	4,462	0.04%
2022/05/13	0	55.80	1	55.80	55.80	-1	4,427	-0.02%
2022/05/12	6	55.00	0	0.00	55.10	6	4,434	0.14%
2022/05/10	4	56.30	1	56.00	56.70	3	4,417	0.07%
2022/05/09	2	56.40	0	0.00	55.40	2	4,452	0.04%
2022/05/06	12	57.43	1	57.10	57.50	11	4,419	0.25%
2022/05/05	5	58.62	35	58.75	58.70	-30	4,418	-0.68%
2022/05/04	27	57.80	4	57.75	57.60	23	4,313	0.53%
2022/05/03	4	58.10	22	58.08	58.10	-18	4,264	-0.42%
2022/04/29	12	56.87	4	57.68	55.90	8	4,076	0.20%
2022/04/28	1	56.40	3	56.13	58.10	-2	3,956	-0.05%
2022/04/27	7	55.60	24	55.53	56.10	-17	3,904	-0.44%
2022/04/26	8	57.69	12	57.65	57.90	-4	3,839	-0.10%
2022/04/25	3	56.47	31	56.58	56.50	-28	3,770	-0.74%
2022/04/22	44	58.10	25.1	58.14	57.90	18.9	3,714	0.51%
2022/04/21	16	57.42	17	57.67	58.00	-1	3,677	-0.03%
2022/04/20	2	56.10	17	56.32	56.40	-15	3,549	-0.42%
2022/04/18	1	56.10	5	55.02	54.80	-4	3,509	-0.11%
2022/04/15	1	55.00	2	55.80	55.60	-1	3,474	-0.03%
2022/04/14	30.1	55.58	11	55.78	55.30	19.1	3,450	0.55%
2022/04/13	2	54.15	16	54.49	54.20	-14	3,216	-0.44%
2022/04/12	1	53.40	1	53.10	53.40	0	3,224	0.00%
2022/04/11	5	52.44	3	52.57	51.90	2	3,348	0.06%
2022/04/08	3	53.30	1	53.50	53.90	2	3,345	0.06%
2022/04/07	14	54.17	0	0.00	53.60	14	3,348	0.42%
2022/04/06	18	54.77	15	55.11	55.30	3	3,239	0.09%
2022/03/30	0	0.00	2	52.15	52.10	-2	3,491	-0.06%
2022/03/23	0	0.00	10	52.39	52.20	-10	4,815	-0.21%
2022/03/21	3	52.10	0	0.00	51.90	3	4,845	0.06%
2022/03/18	2	51.60	0	0.00	52.00	2	4,896	0.04%
2022/03/17	8	51.61	0	0.00	51.80	8	4,917	0.16%
2022/03/14	0	51.60	0.1	51.60	51.70	-0.1	5,045	0.00%
2022/03/11	10	51.50	0	0.00	51.40	10	5,135	0.19%
2022/03/09	0	0.00	1	50.50	51.20	-1	5,169	-0.02%
2022/03/08	1	50.10	0	0.00	50.00	1	5,240	0.02%
2022/03/03	6	52.07	2	51.90	52.10	4	5,638	0.07%
2022/03/01	1	52.80	0	0.00	52.90	1	5,672	0.02%
2022/02/25	0	0.00	11	51.93	52.30	-11	5,733	-0.19%
2022/02/24	1	52.30	4	52.75	51.90	-3	5,792	-0.05%
2022/02/22	10	54.95	6	53.87	53.60	4	5,971	0.07%
2022/02/21	1	54.30	1	54.20	54.40	0	6,396	0.00%
2022/02/17	5	54.40	13	54.58	54.50	-8	6,837	-0.12%
2022/02/16	6.1	54.20	5	54.28	53.90	1.1	6,954	0.02%
2022/02/15	2	52.75	0	0.00	52.50	2	6,932	0.03%
2022/02/14	3	52.53	1	52.40	52.40	2	6,947	0.03%
2022/02/11	1	53.80	0	0.00	53.40	1	6,958	0.01%
2022/02/10	2	54.10	0	0.00	54.10	2	6,989	0.03%
2022/02/09	19	53.92	3	53.50	53.90	16	7,000	0.23%
2022/02/07	2	54.65	15	54.65	54.90	-13	6,971	-0.19%
2022/01/26	2	53.50	1	53.20	53.20	1	6,962	0.01%
2022/01/25	3	53.27	0	0.00	52.90	3	6,996	0.04%
2022/01/24	1	52.80	0	0.00	54.50	1	7,022	0.01%
2022/01/21	3	54.00	0	0.00	54.70	3	7,177	0.04%
2022/01/20	1	55.00	4	54.95	55.20	-3	7,121	-0.04%
2022/01/18	0	0.00	1	55.10	54.80	-1	7,080	-0.01%
2022/01/17	3	54.40	0	0.00	54.90	3	7,060	0.04%
2022/01/14	1	54.30	2	54.75	54.30	-1	7,032	-0.01%
2022/01/13	25	55.81	5	56.30	55.80	20	6,992	0.29%
2022/01/12	3	54.00	14	54.88	55.30	-11	6,898	-0.16%
2022/01/11	0	0.00	5	55.10	54.20	-5	6,829	-0.07%
2022/01/10	9	56.01	6	55.40	55.60	3	6,776	0.04%
2022/01/07	2	55.80	1	55.30	55.00	1	6,737	0.01%
2022/01/06	3	56.63	0	0.00	56.50	3	6,650	0.05%
2022/01/05	2	57.65	1	58.00	57.30	1	6,606	0.02%
2022/01/04	10	57.20	16	57.75	57.70	-6	6,496	-0.09%
2022/01/03	5	56.20	0	0.00	56.00	5	6,300	0.08%
2021/12/30	4	56.83	0	0.00	56.70	4	6,236	0.06%
2021/12/28	15	57.49	9	58.00	57.20	6	6,122	0.10%
2021/12/27	5	57.50	18	57.91	57.70	-13	5,954	-0.22%
2021/12/24	9	57.12	38	57.09	56.90	-29	5,831	-0.50%
2021/12/23	77	59.03	38	59.54	58.40	39	5,626	0.69%
2021/12/22	23	56.59	15	57.01	58.00	8	4,911	0.16%
2021/12/21	9	55.01	37	55.03	54.80	-28	4,452	-0.63%
2021/12/20	6	54.30	25	54.48	54.70	-19	4,387	-0.43%
2021/12/17	6	53.73	6	54.43	54.20	0	4,356	0.00%
2021/12/16	5	53.40	9	53.44	53.70	-4	4,286	-0.09%
2021/12/15	0	0.00	11	52.85	52.70	-11	4,263	-0.26%
2021/12/14	4	52.13	0	0.00	51.90	4	4,246	0.09%
2021/12/13	2	53.45	0	0.00	53.40	2	4,192	0.05%
2021/12/09	9	54.00	3	54.40	53.60	6	4,164	0.14%
2021/12/08	1	54.60	17	54.92	54.80	-16	4,123	-0.39%
2021/12/07	3	54.77	0	0.00	54.40	3	4,049	0.07%
2021/12/06	4	53.63	1	53.70	53.50	3	3,944	0.08%
2021/12/03	2	53.70	3	53.87	53.70	-1	3,928	-0.03%
2021/12/02	17	53.99	6	53.90	53.60	11	3,890	0.28%
2021/12/01	4	55.03	18	54.75	55.10	-14	3,798	-0.37%
2021/11/30	12	52.95	0	0.00	52.80	12	3,467	0.35%
2021/11/29	10	51.54	6	52.40	52.10	4	3,378	0.12%
2021/11/26	9	52.59	0	0.00	52.00	9	3,320	0.27%
2021/11/25	19	54.14	0	0.00	53.60	19	3,262	0.58%
2021/11/24	4	53.70	0	0.00	53.60	4	3,213	0.12%
2021/11/23	6	53.80	3	53.70	53.70	3	3,138	0.10%
2021/11/22	4	55.23	11	55.04	55.10	-7	3,042	-0.23%
2021/11/19	27	55.75	3	55.70	55.50	24	2,957	0.81%
2021/11/18	49	57.91	23	57.76	57.30	26	2,801	0.93%
2021/11/17	4	55.10	24	55.45	56.10	-20	2,335	-0.86%
2021/11/16	20	53.33	0	54.00	53.60	20	2,031	0.98%
2021/11/15	0	0.00	25	52.02	53.50	-25	1,902	-1.31%
2021/11/12	8	50.34	1	50.40	50.30	7	1,780	0.39%
2021/11/11	21	50.49	5	50.70	50.10	16	1,772	0.90%
2021/11/10	0	0.00	25	50.17	50.50	-25	1,758	-1.42%
2021/11/09	15	49.82	5	49.65	49.70	10	1,743	0.57%
2021/11/08	5	50.20	0	0.00	50.00	5	1,708	0.29%
2021/11/05	1	50.10	0	0.00	50.00	1	1,711	0.06%
2021/11/04	7	50.30	2	50.30	50.30	5	1,707	0.29%
2021/11/03	2	50.40	1	50.30	50.30	1	1,778	0.06%
2021/11/02	20	51.07	5	50.30	50.40	15	1,821	0.82%
2021/11/01	1	51.90	0	0.00	51.90	1	1,836	0.05%
2021/10/29	0	0.00	13	52.49	51.50	-13	1,822	-0.71%
2021/10/27	2	51.35	0	0.00	51.00	2	1,764	0.11%
2021/10/26	4	51.50	0	0.00	51.70	4	1,927	0.21%
2021/10/21	3	51.30	0	0.00	51.20	3	2,443	0.12%
2021/10/15	0	0.00	0.7	50.50	50.40	-0.7	2,547	-0.03%
2021/10/13	0	0.00	0.1	51.00	50.60	-0.1	2,576	0.00%
2021/10/08	0	0.00	0.2	50.80	50.80	-0.2	2,619	-0.01%
2021/10/01	3.4	50.18	1	49.85	49.85	2.4	2,756	0.09%
2021/09/29	0	50.10	0	0.00	50.80	0	2,758	0.00%
2021/09/27	25	51.66	0	0.00	51.50	25	2,793	0.89%
2021/09/23	0	0.00	19	50.95	50.90	-19	2,856	-0.67%
2021/09/22	15	50.30	3	50.60	50.70	12	2,900	0.41%
2021/09/17	0	0.00	10	51.10	51.40	-10	2,930	-0.34%
2021/09/16	10	50.30	27	50.40	50.30	-17	2,961	-0.57%
2021/09/14	0.1	50.50	0	0.00	50.50	0.1	3,010	0.00%
2021/09/03	2.1	52.00	0	0.00	51.90	2.1	3,037	0.07%
2021/09/01	2	52.00	4	52.23	52.30	-2	3,019	-0.07%
2021/08/31	2	51.75	0	0.00	52.00	2	3,017	0.07%
2021/08/30	25	52.58	0	0.00	52.80	25	3,012	0.83%
2021/08/27	0	0.00	25	52.10	52.10	-25	3,013	-0.83%
2021/08/25	25	51.69	1	51.50	51.80	24	3,061	0.78%
2021/08/24	0	0.00	10	51.40	51.20	-10	3,068	-0.33%
2021/08/20	3	49.30	15	49.37	49.10	-12	3,067	-0.39%
2021/08/18	2	49.30	2	49.48	49.70	0	3,078	0.00%
2021/08/17	25	49.30	32	50.04	49.05	-7	3,072	-0.23%
2021/08/16	0	50.30	2	49.80	50.50	-2	3,060	-0.06%
2021/08/13	0	51.30	0	0.00	50.80	0	3,050	0.00%
2021/08/12	1	52.00	0	0.00	51.40	1	3,055	0.03%
2021/08/11	0	52.30	1	52.40	52.20	-1	3,064	-0.03%
2021/08/10	0	53.00	0	0.00	52.50	0	3,085	0.00%
2021/08/09	4	54.22	5	54.40	53.40	-1	3,103	-0.03%
2021/08/06	2.1	58.81	0	0.00	59.20	2.1	3,071	0.07%
2021/08/05	11	59.99	4	60.05	59.90	7	3,050	0.23%
2021/08/04	2.1	59.65	0	0.00	59.60	2.1	3,035	0.07%
2021/08/03	17	59.30	19	59.14	59.10	-2	3,032	-0.07%
2021/08/02	29	60.60	0	0.00	60.50	29	2,965	0.98%
2021/07/30	1	61.80	16	62.07	61.50	-15	2,886	-0.52%
2021/07/29	37	62.05	14	63.86	60.40	23	2,757	0.83%
2021/07/28	1	57.90	18	59.44	60.00	-17	2,410	-0.70%
2021/07/27	14.1	58.69	0	0.00	58.40	14.1	2,344	0.60%
2021/07/26	2	59.70	7	59.06	59.70	-5	2,337	-0.21%
2021/07/23	0	0.00	0	58.20	58.10	0	2,338	0.00%
2021/07/22	1	56.20	1	56.40	56.20	0	2,326	0.00%
2021/07/21	2	55.30	0	0.00	55.30	2	2,335	0.09%
2021/07/20	6.1	56.51	0	0.00	56.40	6.1	2,334	0.26%
2021/07/19	0	57.50	0	0.00	57.30	0	2,354	0.00%
2021/07/16	0	58.00	0	0.00	58.00	0	2,427	0.00%
2021/07/15	4	58.58	0	0.00	58.40	4	2,458	0.16%
2021/07/14	1	59.00	12	58.23	59.50	-11	2,481	-0.44%
2021/07/13	1	57.20	5	57.60	57.40	-4	2,406	-0.17%
2021/07/12	1	56.30	0	0.00	56.70	1	2,422	0.04%
2021/07/09	9	56.86	0	0.00	56.60	9	2,449	0.37%
2021/07/08	0	57.60	10	58.02	57.50	-10	2,510	-0.40%
2021/07/07	5	57.50	0	0.00	57.00	5	2,518	0.20%
2021/07/05	6	56.83	2	57.30	57.40	4	2,572	0.16%
2021/07/02	4	56.95	5	57.10	57.00	-1	2,582	-0.04%
2021/07/01	6	56.00	1	56.70	56.00	5	2,584	0.19%
2021/06/30	5	56.80	11	56.77	57.00	-6	2,601	-0.23%
2021/06/29	5	55.60	0	0.00	55.50	5	2,602	0.19%
2021/06/28	1	56.40	0	0.00	56.70	1	2,602	0.04%
2021/06/24	0	0.00	0	55.00	54.70	0	2,604	0.00%
2021/06/21	1	53.30	0	0.00	52.10	1	2,788	0.04%
2021/06/17	3	53.20	0	0.00	53.20	3	2,939	0.10%
2021/06/16	1	53.40	1	53.20	53.30	0	3,098	0.00%
2021/05/25	0	0.00	2	52.50	52.80	-2	4,305	-0.05%
2021/05/20	0	0.00	2	50.50	50.50	-2	4,730	-0.04%
2021/05/19	2	50.50	0	0.00	50.20	2	4,839	0.04%
2021/05/18	2	50.10	2	51.20	51.50	0	5,028	0.00%
2021/05/13	1	49.50	3	51.60	51.30	-2	5,619	-0.04%
2021/05/12	3	51.23	6	51.13	50.50	-3	5,974	-0.05%
2021/05/11	0	0.00	3	52.70	53.40	-3	6,523	-0.05%
2021/05/10	1	56.90	0	0.00	56.30	1	6,778	0.01%
2021/05/07	4	57.60	0	0.00	57.40	4	7,076	0.06%
2021/05/06	0	0.00	1	56.50	56.60	-1	7,306	-0.01%
2021/05/05	0	0.00	3	57.27	56.60	-3	7,444	-0.04%
2021/05/04	3	57.23	1	57.60	56.50	2	7,753	0.03%
2021/05/03	1	60.20	1	61.00	59.90	0	7,874	0.00%
2021/04/29	1	60.90	6	61.32	60.90	-5	7,962	-0.06%
2021/04/27	2	59.40	0	0.00	59.40	2	8,246	0.02%
2021/04/26	1	59.80	0	0.00	59.90	1	8,506	0.01%
2021/04/23	2	59.10	3	59.50	59.50	-1	8,950	-0.01%
2021/04/22	11	60.15	0	0.00	59.50	11	9,136	0.12%
2021/04/21	5	61.80	0	0.00	61.60	5	9,541	0.05%
2021/04/20	0	0.00	5	62.84	62.80	-5	9,662	-0.05%
2021/04/19	2	61.40	0	0.00	61.40	2	9,696	0.02%
2021/04/16	5	60.88	0	0.00	61.10	5	9,702	0.05%
2021/04/15	0	0.00	10	61.62	61.80	-10	9,705	-0.10%
2021/04/14	5	60.00	0	0.00	60.00	5	9,741	0.05%
2021/04/13	15	60.50	1	61.20	60.40	14	9,761	0.14%
2021/04/09	2	62.30	0	0.00	62.10	2	9,773	0.02%
2021/04/08	2	63.00	2	63.00	63.10	0	9,761	0.00%
2021/04/01	10	62.53	0	0.00	62.30	10	9,866	0.10%
2021/03/31	24	63.91	2	63.90	63.60	22	9,826	0.22%
2021/03/30	0	0.00	19	63.20	64.00	-19	9,797	-0.19%
2021/03/29	1	62.90	3	62.80	62.80	-2	9,781	-0.02%
2021/03/26	1	61.60	2	62.00	62.40	-1	9,785	-0.01%
2021/03/25	18	61.18	0	0.00	61.10	18	9,767	0.18%
2021/03/24	10	63.34	0	0.00	63.40	10	9,730	0.10%
2021/03/22	3	64.97	1	65.10	64.80	2	9,745	0.02%
2021/03/19	0	0.00	16	65.49	65.80	-16	9,687	-0.17%
2021/03/18	3	63.70	3	64.70	64.80	0	9,600	0.00%
2021/03/17	6	63.65	1	63.90	63.40	5	9,543	0.05%
2021/03/16	1	64.00	5	64.40	64.20	-4	9,585	-0.04%
2021/03/15	12	63.69	13	64.24	64.10	-1	9,611	-0.01%
2021/03/12	5	64.86	1	65.00	64.70	4	9,597	0.04%
2021/03/11	1	65.20	36	65.51	65.70	-35	9,602	-0.36%
2021/03/10	1	64.10	13	63.42	64.20	-12	9,550	-0.13%
2021/03/09	1	61.50	0	0.00	61.90	1	9,537	0.01%
2021/03/05	0	0.00	5	60.98	60.70	-5	9,768	-0.05%
2021/03/04	0	0.00	2	61.30	60.30	-2	9,779	-0.02%
2021/03/03	1	61.40	0	0.00	61.00	1	9,755	0.01%
2021/03/02	1	61.30	2	61.55	60.50	-1	9,771	-0.01%
2021/02/26	26	61.81	5	62.20	61.00	21	9,731	0.22%
2021/02/25	3	64.20	10	64.51	64.10	-7	9,661	-0.07%
2021/02/24	5	63.98	12	64.97	65.00	-7	9,547	-0.07%
2021/02/23	8	62.69	9	63.21	63.10	-1	9,452	-0.01%
2021/02/22	20	65.08	20	65.42	64.80	0	9,440	0.00%
2021/02/19	13	64.93	36	65.33	65.40	-23	9,336	-0.25%
2021/02/18	21	63.57	4	63.85	64.20	17	9,277	0.18%
2021/02/17	3	62.70	49	64.04	64.90	-46	9,156	-0.50%
2021/02/05	33	60.77	17	62.07	60.80	16	8,941	0.18%
2021/02/04	1	59.40	17	59.94	60.30	-16	8,638	-0.19%
2021/02/03	9	58.57	3	61.80	58.90	6	8,623	0.07%
2021/02/02	40	58.63	26	59.31	59.90	14	8,293	0.17%
2021/02/01	2	56.90	17	57.01	57.90	-15	7,781	-0.19%
2021/01/29	16	55.47	2	57.00	55.70	14	7,690	0.18%
2021/01/28	3	54.87	26	55.44	56.00	-23	7,533	-0.31%
2021/01/27	7	53.86	10	54.90	54.50	-3	7,387	-0.04%
2021/01/26	24	54.74	2	53.80	53.90	22	7,305	0.30%
2021/01/25	3	55.13	11	55.31	55.80	-8	7,138	-0.11%
2021/01/22	2	54.20	5	54.80	54.30	-3	7,269	-0.04%
2021/01/21	11	53.68	9	53.96	53.90	2	7,174	0.03%
2021/01/20	11	53.16	17	54.09	53.50	-6	7,055	-0.09%
2021/01/19	18	54.17	29	54.25	54.50	-11	6,859	-0.16%
2021/01/18	33	53.81	62	54.14	54.20	-29	6,599	-0.44%
2021/01/15	24	52.45	5	51.96	52.40	19	6,168	0.31%
2021/01/14	10	52.05	10	52.01	52.30	0	6,031	0.00%
2021/01/13	3	49.23	39	49.20	49.15	-36	5,572	-0.65%
2021/01/12	0	0.00	1	47.55	47.80	-1	5,425	-0.02%
2021/01/11	0	48.75	1	48.35	48.25	-1	5,352	-0.02%
2021/01/08	5	47.80	3	48.25	48.70	2	5,373	0.04%
2021/01/07	20	47.90	5	48.70	48.70	15	5,446	0.28%
2021/01/06	31	48.46	0	0.00	47.50	31	5,412	0.57%
2021/01/05	10	48.97	0	0.00	49.00	10	5,344	0.19%
2021/01/04	0	0.00	3	49.03	49.00	-3	5,346	-0.06%
2020/12/31	7	48.79	0	0.00	48.75	7	5,357	0.13%
2020/12/30	2	48.85	1.3	48.87	49.00	0.7	5,348	0.01%
2020/12/29	1.3	48.45	28	47.76	48.40	-26.7	5,288	-0.50%
2020/12/25	16	47.03	4	47.31	46.90	12	5,213	0.23%
2020/12/24	1	47.30	0	0.00	47.10	1	5,212	0.02%
2020/12/23	5	46.75	0	0.00	46.75	5	5,212	0.10%
2020/12/21	4	47.75	0	0.00	47.75	4	5,272	0.08%
2020/12/18	8	48.58	6	49.42	48.55	2	5,259	0.04%
2020/12/17	0	0.00	19	48.81	49.15	-19	5,210	-0.36%
2020/12/16	0	0.00	1	48.50	48.50	-1	5,207	-0.02%
2020/12/14	0	0.00	5	49.18	48.50	-5	5,193	-0.10%
2020/12/11	0	0.00	14	48.27	48.50	-14	5,192	-0.27%
2020/12/10	4	48.35	0	0.00	47.95	4	5,300	0.08%
2020/12/09	12	48.79	5	48.82	48.75	7	5,271	0.13%
2020/12/08	14	49.13	29	49.30	48.85	-15	5,257	-0.29%
2020/12/07	0	0.00	16	49.23	49.00	-16	5,276	-0.30%
2020/12/04	11	48.47	0	0.00	48.50	11	5,253	0.21%
2020/12/03	4	49.18	18	48.64	49.00	-14	5,292	-0.26%
2020/12/02	24	48.87	52	48.24	48.80	-28	5,298	-0.53%
2020/12/01	15	46.54	0	0.00	46.70	15	5,159	0.29%
2020/11/30	2	47.13	1	47.05	46.70	1	5,194	0.02%
2020/11/27	0	0.00	10	46.90	47.15	-10	5,235	-0.19%
2020/11/26	22	47.23	5	46.95	46.95	17	5,295	0.32%
2020/11/25	1	47.65	6	47.55	47.25	-5	5,295	-0.09%
2020/11/24	30	47.77	0	0.00	47.15	30	5,339	0.56%
2020/11/23	0	0.00	2	47.75	48.10	-2	5,487	-0.04%
2020/11/20	6	47.85	4	48.18	47.85	2	5,969	0.03%
2020/11/19	5	48.25	22	48.05	48.00	-17	6,280	-0.27%
2020/11/18	4	46.89	2	47.03	47.15	2	6,249	0.03%
2020/11/17	5	47.22	0	0.00	47.05	5	6,220	0.08%
2020/11/16	16	47.64	18	47.67	47.60	-2	6,230	-0.03%
2020/11/13	4	46.95	15	46.72	47.05	-11	6,161	-0.18%
2020/11/12	2	46.80	0	0.00	46.75	2	6,162	0.03%
2020/11/11	26	47.11	18	47.42	46.95	8	6,126	0.13%
2020/11/10	18	46.88	4	46.80	46.85	14	5,999	0.23%
2020/11/09	13	46.95	1	46.95	46.80	12	5,921	0.20%
2020/11/06	2	46.75	19	47.06	47.15	-17	5,840	-0.29%
2020/11/05	10	46.65	35	45.92	46.65	-25	5,665	-0.44%
2020/11/04	10	45.53	8	46.19	45.45	2	5,552	0.04%
2020/11/03	15	45.60	20	45.74	45.70	-5	5,484	-0.09%
2020/11/02	7	45.06	24	45.05	45.25	-17	5,409	-0.31%
2020/10/30	18	44.81	240	45.28	44.40	-222	5,310	-4.18%	大賣/鉅額交易
2020/10/29	60	43.77	4	43.74	43.65	56	5,029	1.11%
2020/10/28	6	43.50	1	44.30	43.45	5	5,112	0.10%
2020/10/27	169	44.07	2	44.18	44.30	167	5,143	3.25%	大買/鉅額交易
2020/10/26	18	44.85	0	0.00	44.65	18	5,205	0.35%
2020/10/23	6	44.70	24	44.74	44.80	-18	5,215	-0.35%
2020/10/22	22	44.37	10	44.85	44.70	12	5,215	0.23%
2020/10/21	0	0.00	7	44.61	44.25	-7	5,173	-0.14%
2020/10/20	1	44.35	0	0.00	44.25	1	5,212	0.02%
2020/10/16	24	44.50	0	0.00	44.05	24	5,293	0.45%
2020/10/15	5	45.21	33	45.30	45.00	-28	5,344	-0.52%
2020/10/14	8	44.58	2	44.58	44.60	6	5,391	0.11%
2020/10/13	3	43.88	5	44.19	44.05	-2	5,530	-0.04%
2020/10/12	4	44.34	0	0.00	44.00	4	5,589	0.07%
2020/10/08	0	0.00	17	44.36	44.25	-17	5,594	-0.30%
2020/10/07	7	43.91	0	0.00	43.85	7	5,633	0.12%
2020/10/06	10	44.10	10	43.65	43.90	0	5,709	0.00%
2020/10/05	0	0.00	2	42.88	43.00	-2	5,753	-0.03%
2020/09/29	1	42.55	0	0.00	42.65	1	5,923	0.02%
2020/09/25	1	42.05	1	42.20	42.00	0	6,222	0.00%
2020/09/24	2	42.45	6	42.62	42.50	-4	6,207	-0.06%
2020/09/23	11	43.25	1	42.95	43.10	10	6,195	0.16%
2020/09/22	0	0.00	9	43.42	43.40	-9	6,191	-0.15%
2020/09/21	3.1	43.09	9	43.63	43.00	-5.9	6,186	-0.10%
2020/09/18	6	44.64	4.1	44.97	44.55	1.9	6,214	0.03%
2020/09/17	18	44.45	0	0.00	44.60	18	6,310	0.29%
2020/09/16	20	44.83	2	44.70	44.60	18	6,286	0.29%
2020/09/15	22	45.27	4	45.00	45.40	18	6,253	0.29%
2020/09/14	1	43.85	32	43.86	44.05	-31	6,179	-0.50%
2020/09/11	16	43.36	6	42.84	42.85	10	6,184	0.16%
2020/09/10	10	43.22	5	43.47	43.65	5	6,151	0.08%
2020/09/09	5	43.36	19	43.57	43.40	-14	6,100	-0.23%
2020/09/08	16	43.61	1	43.90	43.15	15	6,056	0.25%
2020/09/07	17	44.21	6	44.09	43.80	11	5,985	0.18%
2020/09/04	8	44.13	8	43.48	44.00	0	5,950	0.00%
2020/09/03	6	42.65	5	43.07	42.50	1	5,931	0.02%
2020/09/02	5	42.92	40	42.95	42.90	-35	5,994	-0.58%
2020/09/01	32	44.34	20	43.80	43.90	12	5,970	0.20%
2020/08/31	7	44.95	5	45.48	44.70	2	5,915	0.03%
2020/08/28	43	46.40	1	45.85	45.85	42	5,923	0.71%
2020/08/27	61	46.44	50	46.79	46.40	11	5,964	0.18%
2020/08/26	7	46.94	49	46.64	46.55	-42	5,783	-0.73%
2020/08/25	11	44.64	14	44.71	45.00	-3	5,292	-0.06%
2020/08/24	0	0.00	13	41.80	42.45	-13	4,943	-0.26%
2020/08/21	2	39.85	0	0.00	40.00	2	4,879	0.04%
2020/08/20	4	38.88	60	38.80	39.35	-56	4,855	-1.15%
2020/08/18	12	41.03	0	0.00	40.95	12	4,762	0.25%
2020/08/12	1	41.25	0	0.00	41.25	1	4,800	0.02%
2020/08/11	0	0.00	18	41.60	41.70	-18	4,801	-0.37%
2020/08/10	4	43.00	16	42.23	42.20	-12	4,800	-0.25%
2020/08/07	3	42.10	1	42.20	42.25	2	4,820	0.04%
2020/08/06	6	41.91	3	41.90	41.90	3	4,902	0.06%
2020/08/05	29	42.51	0	0.00	42.15	29	4,965	0.58%
2020/08/04	1	41.60	30	42.18	42.30	-29	4,934	-0.59%
2020/08/03	30	41.45	0	0.00	41.50	30	4,939	0.61%
2020/07/31	0	0.00	10	41.85	41.85	-10	4,860	-0.21%
2020/07/30	2	41.50	1	41.75	41.75	1	4,821	0.02%
2020/07/29	0	0.00	20	40.51	40.35	-20	4,748	-0.42%
2020/07/27	0	0.00	2	41.40	40.85	-2	4,806	-0.04%
2020/07/24	34	41.86	36	42.67	41.70	-2	4,789	-0.04%
2020/07/22	0	0.00	9	43.03	43.65	-9	4,701	-0.19%
2020/07/21	77	42.89	50	42.58	42.50	27	4,640	0.58%
2020/07/20	16	42.84	14	43.00	42.95	2	4,574	0.04%
2020/07/17	2	46.63	1	46.65	46.30	1	4,432	0.02%
2020/07/16	6	46.13	0	0.00	46.00	6	4,292	0.14%
2020/07/15	9	46.08	0	0.00	45.95	9	4,248	0.21%
2020/07/14	0	0.00	1	45.60	45.60	-1	4,313	-0.02%
2020/07/13	11	45.88	9	45.99	45.90	2	4,271	0.05%
2020/07/09	25	48.28	21	48.02	47.85	4	4,137	0.10%
2020/07/08	21	47.20	1	47.35	47.35	20	4,053	0.49%
2020/07/07	62	47.74	9	47.78	47.70	53	3,978	1.33%
2020/07/06	6	49.07	1	48.45	48.75	5	3,839	0.13%
2020/07/03	2	48.90	2	49.00	48.60	0	3,754	0.00%
2020/07/02	1	48.25	9	48.55	48.55	-8	3,762	-0.21%
2020/06/30	2	46.93	1	47.15	47.90	1	3,753	0.03%
2020/06/29	2	46.38	1	46.85	46.15	1	3,738	0.03%
2020/06/24	11	48.13	0	0.00	47.75	11	3,646	0.30%
2020/06/23	0	0.00	13	49.19	49.40	-13	3,540	-0.37%
2020/06/22	8	49.20	0	0.00	49.20	8	3,532	0.23%
2020/06/19	1	50.30	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	8	50.26	50.90	-8	3,480	-0.23%
2020/06/17	1	49.20	1	49.35	48.80	0	3,430	0.00%
2020/06/16	6	48.98	1	48.80	49.00	5	3,443	0.15%
2020/06/15	1	48.05	0	0.00	48.05	1	3,481	0.03%
2020/06/12	1	49.15	0	0.00	49.10	1	3,496	0.03%
2020/06/11	9	50.80	16	50.03	49.20	-7	3,480	-0.20%
2020/06/10	30	51.64	1	51.60	52.10	29	3,405	0.85%
2020/06/09	1	51.00	12	50.87	51.30	-11	3,344	-0.33%
2020/06/08	3	49.07	14	49.23	49.50	-11	3,269	-0.34%
2020/06/05	3	49.48	0	0.00	49.55	3	3,237	0.09%
2020/06/04	7	50.40	0	0.00	49.40	7	3,243	0.22%
2020/06/03	1	50.00	8	49.85	50.00	-7	3,227	-0.22%
2020/06/02	9	48.07	0	0.00	48.40	9	3,117	0.29%
2020/05/27	6	46.90	0	0.00	46.90	6	3,085	0.19%
2020/05/22	0	0.00	2	46.43	46.30	-2	3,197	-0.06%
2020/05/21	1	47.00	1	47.30	46.80	0	3,196	0.00%
2020/05/20	2	47.00	5	46.50	46.90	-3	3,181	-0.09%
2020/05/19	1	47.90	0	0.00	46.50	1	3,183	0.03%
2020/05/15	1	48.30	1	48.30	47.95	0	3,274	0.00%
2020/05/14	18	49.22	1	50.10	47.80	17	3,272	0.52%
2020/05/13	7	49.77	0	0.00	50.40	7	3,215	0.22%
2020/05/12	0	0.00	49	48.30	49.65	-49	3,169	-1.55%
2020/05/11	0	0.00	5	47.85	48.00	-5	3,115	-0.16%
2020/05/08	2	47.63	0	0.00	47.65	2	3,110	0.06%
2020/05/07	0	0.00	1	47.75	47.75	-1	3,094	-0.03%
2020/05/06	1	46.55	2	46.75	46.35	-1	3,107	-0.03%
2020/05/05	3	45.97	0	0.00	46.00	3	3,148	0.10%
2020/05/04	2	45.50	3	45.60	45.50	-1	3,161	-0.03%
2020/04/30	4	47.55	1	47.35	47.10	3	3,151	0.10%
2020/04/29	1	47.85	6	48.02	47.80	-5	3,149	-0.16%
2020/04/28	1	47.70	0	0.00	47.80	1	3,161	0.03%
2020/04/27	1	47.40	0	0.00	47.40	1	3,240	0.03%
2020/04/21	1	47.95	1	47.15	46.10	0	3,275	0.00%
2020/04/17	0	0.00	1	47.70	47.75	-1	3,221	-0.03%
2020/04/15	0	0.00	1	44.45	44.45	-1	3,145	-0.03%
2020/04/13	0	0.00	1	43.70	43.15	-1	3,170	-0.03%
2020/04/09	1	43.90	6	43.67	44.25	-5	3,222	-0.16%
2020/04/08	2	43.05	1	43.35	43.45	1	3,221	0.03%
2020/04/07	2	42.10	1	41.65	42.40	1	3,174	0.03%
2020/04/06	0	0.00	2	40.55	40.40	-2	3,131	-0.06%
2020/04/01	0	0.00	10	39.66	40.00	-10	3,106	-0.32%
2020/03/31	4	38.60	5	39.39	38.60	-1	3,078	-0.03%
2020/03/30	4	37.79	3	38.55	38.60	1	3,049	0.03%
2020/03/27	1	39.40	0	0.00	38.70	1	3,043	0.03%
2020/03/26	6	38.77	0	0.00	38.65	6	3,014	0.20%
2020/03/25	0	0.00	6	39.37	39.40	-6	3,008	-0.20%
2020/03/24	4	36.53	0	0.00	36.50	4	2,964	0.13%
2020/03/23	6	35.50	0	0.00	35.10	6	2,947	0.20%
2020/03/20	3	36.53	4	36.19	36.55	-1	2,945	-0.03%
2020/03/19	6	34.68	1	36.95	34.00	5	2,929	0.17%
2020/03/18	2	38.95	2	39.85	37.75	0	2,896	0.00%
2020/03/17	2	39.45	4	39.75	39.30	-2	2,899	-0.07%
2020/03/16	26	41.41	7	41.67	40.00	19	2,936	0.65%
2020/03/13	6	39.18	2	40.55	41.00	4	2,914	0.14%
2020/03/12	3	43.62	0	0.00	42.95	3	2,885	0.10%
2020/03/11	1	46.55	8	46.74	46.70	-7	2,843	-0.25%
2020/03/09	5	46.52	0	0.00	45.30	5	2,855	0.18%
2020/03/06	4	48.36	100	48.50	48.30	-96	2,814	-3.41%
2020/03/05	0	0.00	1	49.35	49.15	-1	2,852	-0.04%
2020/03/04	1	48.15	0	0.00	48.35	1	2,891	0.03%
2020/03/02	2	48.75	1	49.25	48.50	1	2,884	0.03%
2020/02/27	1	49.00	0	0.00	48.95	1	2,867	0.03%
2020/02/26	5	50.44	20	50.75	50.10	-15	2,879	-0.52%
2020/02/25	1	50.10	0	0.00	51.00	1	2,863	0.03%
2020/02/24	5	51.74	0	0.00	51.80	5	2,903	0.17%
2020/02/21	1	53.00	2	53.00	52.90	-1	2,933	-0.03%
2020/02/20	2	53.15	0	0.00	53.20	2	2,964	0.07%
2020/02/19	2	54.05	5	54.06	53.50	-3	2,975	-0.10%
2020/02/18	1	52.50	0	0.00	52.30	1	2,953	0.03%
2020/02/17	5	53.28	0	0.00	53.50	5	3,061	0.16%
2020/02/12	1	52.60	0	0.00	52.80	1	3,369	0.03%
2020/02/11	0	0.00	1	52.20	52.30	-1	3,417	-0.03%
2020/02/10	1	51.20	0	0.00	51.20	1	3,575	0.03%
2020/02/05	2	52.50	1	52.70	52.10	1	4,369	0.02%
2020/02/04	2	52.20	2	51.75	52.10	0	4,586	0.00%
2020/02/03	1	48.25	1	49.75	51.00	0	4,680	0.00%
2020/01/31	1	53.70	0	0.00	53.00	1	4,735	0.02%
2020/01/30	6	53.48	0	0.00	53.20	6	5,243	0.11%
2020/01/20	2	59.10	1	59.10	59.10	1	5,266	0.02%
2020/01/17	1	59.80	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	3	59.80	1	59.80	59.80	2	5,465	0.04%
2020/01/14	0	0.00	1	60.70	60.70	-1	5,703	-0.02%
2020/01/13	0	0.00	1	60.10	60.30	-1	5,772	-0.02%
2020/01/10	3	59.50	3	59.70	59.60	0	5,861	0.00%
2020/01/09	2	60.20	1	60.50	59.70	1	5,932	0.02%
2020/01/08	4	60.08	1	60.90	59.70	3	6,020	0.05%
2020/01/07	2	61.50	0	0.00	61.20	2	6,092	0.03%
2020/01/06	2	62.20	0	0.00	62.10	2	6,167	0.03%
2020/01/03	1	63.90	2	63.50	63.70	-1	6,200	-0.02%
2020/01/02	1	63.30	2	63.90	64.10	-1	6,331	-0.02%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/27	0	0.00	6	63.25	63.20	-6	6,869	-0.09%
2019/12/26	5	63.20	0	0.00	63.10	5	7,063	0.07%
2019/12/25	1	62.50	2	62.45	62.60	-1	7,195	-0.01%
2019/12/23	2	63.10	0	0.00	62.80	2	7,328	0.03%
2019/12/18	1	63.10	1	63.10	62.40	0	7,631	0.00%
2019/12/16	1	62.50	1	62.20	62.90	0	7,693	0.00%
2019/12/13	0	0.00	1	61.90	61.90	-1	7,714	-0.01%
2019/12/12	0	0.00	1	63.80	62.90	-1	7,743	-0.01%
2019/12/11	1	64.20	0	0.00	63.30	1	7,751	0.01%
2019/12/10	0	0.00	1	63.70	63.50	-1	7,871	-0.01%
2019/12/09	0	0.00	1	63.50	63.40	-1	8,005	-0.01%
2019/12/06	1	62.60	1	63.20	62.50	0	8,147	0.00%
2019/12/05	3	63.57	6	63.45	63.30	-3	8,208	-0.04%
2019/12/04	0	0.00	2	63.00	62.70	-2	8,454	-0.02%
2019/12/03	1	61.50	0	0.00	61.70	1	8,485	0.01%
2019/12/02	7	61.49	0	0.00	61.20	7	8,479	0.08%
2019/11/29	108	63.10	1	63.10	62.50	107	8,447	1.27%	大買/鉅額交易
2019/11/27	1	63.90	1	64.00	64.00	0	8,499	0.00%
2019/11/26	2	64.10	0	0.00	64.10	2	8,509	0.02%
2019/11/25	3	63.30	3	64.07	63.70	0	8,510	0.00%
2019/11/22	3	64.23	1	64.60	63.90	2	8,547	0.02%
2019/11/21	1	64.20	0	0.00	64.30	1	8,765	0.01%
2019/11/20	17	65.18	0	0.00	65.30	17	8,814	0.19%
2019/11/19	3	66.70	5	67.28	66.00	-2	9,166	-0.02%
2019/11/18	0	0.00	2	66.80	66.70	-2	9,281	-0.02%
2019/11/15	33	66.75	1	66.60	66.40	32	9,341	0.34%
2019/11/14	1	67.20	4	67.90	67.10	-3	9,384	-0.03%
2019/11/13	1	66.10	29	66.81	66.90	-28	9,347	-0.30%
2019/11/12	3	65.07	5	65.70	65.90	-2	9,479	-0.02%
2019/11/11	49	65.02	3	65.60	64.00	46	9,646	0.48%
2019/11/08	0	0.00	2	67.20	66.90	-2	9,641	-0.02%
2019/11/07	9	66.93	4	67.15	66.30	5	9,805	0.05%
2019/11/06	32	67.30	104	67.39	66.60	-72	9,818	-0.73%	大賣/
2019/11/05	10	66.98	8	67.16	66.50	2	9,702	0.02%
2019/11/04	6	65.38	22	65.19	65.60	-16	9,686	-0.17%
2019/11/01	29	64.27	5	64.16	63.90	24	9,845	0.24%
2019/10/31	52	64.70	2	64.90	65.00	50	10,188	0.49%
2019/10/30	16	64.01	4	64.18	63.90	12	10,575	0.11%
2019/10/29	47	64.33	19	66.71	64.60	28	10,517	0.27%
2019/10/28	3	64.60	12	65.00	64.40	-9	10,022	-0.09%
2019/10/25	5	64.30	0	0.00	64.20	5	9,933	0.05%
2019/10/24	0	0.00	17	63.84	64.00	-17	9,892	-0.17%
2019/10/23	6	62.70	8	62.80	62.70	-2	9,849	-0.02%
2019/10/22	11	63.25	1	65.70	63.10	10	9,833	0.10%
2019/10/21	0	0.00	13	63.90	64.30	-13	9,599	-0.14%
2019/10/17	12	63.20	0	0.00	63.30	12	9,579	0.13%
2019/10/16	2	62.65	17	63.26	63.30	-15	9,571	-0.16%
2019/10/15	10	62.59	10	63.29	62.30	0	9,508	0.00%
2019/10/14	6	62.43	4	63.20	62.30	2	9,441	0.02%
2019/10/09	2	62.40	1	62.60	62.20	1	9,397	0.01%
2019/10/08	19	63.06	10	63.66	62.60	9	9,464	0.10%
2019/10/07	23	63.61	28	63.14	63.70	-5	9,548	-0.05%
2019/10/04	33	62.62	43	62.61	62.50	-10	9,463	-0.11%
2019/10/03	33	62.49	14	63.23	63.60	19	9,263	0.21%
2019/10/02	8	61.56	11	62.21	62.50	-3	9,151	-0.03%
2019/10/01	4	61.30	14	61.44	61.00	-10	8,990	-0.11%
2019/09/27	6	59.05	2	59.10	59.10	4	8,875	0.05%
2019/09/26	5	60.70	43	60.71	60.50	-38	8,827	-0.43%
2019/09/25	8	60.76	5	60.50	61.00	3	8,887	0.03%
2019/09/24	40	62.01	44	62.07	61.50	-4	9,042	-0.04%
2019/09/23	0	0.00	3	61.53	61.20	-3	8,835	-0.03%
2019/09/20	0	0.00	5	61.10	61.20	-5	8,840	-0.06%
2019/09/19	3	60.53	5	60.70	60.30	-2	8,815	-0.02%
2019/09/18	2	60.60	1	61.60	61.10	1	8,834	0.01%
2019/09/17	8	60.96	5	62.02	61.00	3	8,793	0.03%
2019/09/16	16	61.24	10	61.30	61.30	6	8,788	0.07%
2019/09/12	12	62.74	15	62.85	62.40	-3	8,809	-0.03%
2019/09/11	7	61.34	10	62.60	61.80	-3	8,800	-0.03%
2019/09/10	1	62.10	12	61.68	61.80	-11	8,753	-0.13%
2019/09/09	7	60.66	9	60.84	60.30	-2	8,612	-0.02%
2019/09/06	27	60.61	15	61.09	59.80	12	8,539	0.14%
2019/09/05	8	60.08	14	60.20	59.70	-6	8,305	-0.07%
2019/09/02	0	0.00	1	60.20	59.10	-1	8,384	-0.01%
2019/08/30	5	58.70	0	0.00	59.10	5	8,349	0.06%
2019/08/29	1	58.40	5	58.20	58.00	-4	8,373	-0.05%
2019/08/28	6	57.92	2	57.80	57.80	4	8,474	0.05%
2019/08/27	15	57.94	0	0.00	57.50	15	8,496	0.18%
2019/08/26	26	57.61	10	57.50	56.70	16	8,490	0.19%
2019/08/23	22	61.52	17	60.99	61.20	5	8,348	0.06%
2019/08/22	52	63.86	35	62.55	62.20	17	8,279	0.21%
2019/08/21	1	62.00	2	62.20	61.80	-1	7,926	-0.01%
2019/08/20	7	61.21	10	61.00	60.20	-3	7,874	-0.04%
2019/08/19	0	0.00	42	60.16	60.70	-42	7,874	-0.53%
2019/08/16	0	0.00	2	59.10	59.30	-2	7,800	-0.03%
2019/08/15	21	59.44	14	59.92	59.00	7	7,687	0.09%
2019/08/14	12	61.52	4	61.80	62.20	8	7,419	0.11%
2019/08/13	5	59.86	8	59.85	59.70	-3	7,159	-0.04%
2019/08/12	3	60.03	0	0.00	60.00	3	7,064	0.04%
2019/08/08	11	58.46	3	59.00	58.70	8	6,838	0.12%
2019/08/07	11	59.39	37	59.10	58.40	-26	6,678	-0.39%
2019/08/06	4	58.53	4	59.88	60.40	0	6,522	0.00%
2019/08/05	0	0.00	13	61.93	58.60	-13	6,359	-0.20%
2019/08/02	31	59.12	62	59.31	59.90	-31	6,038	-0.51%
2019/08/01	5	55.40	35	57.42	58.80	-30	5,477	-0.55%
2019/07/31	1	51.90	1	53.10	53.50	0	5,012	0.00%
2019/07/29	0	0.00	1	53.70	53.40	-1	5,016	-0.02%
2019/07/26	0	0.00	1	53.30	53.30	-1	5,047	-0.02%
2019/07/25	4	53.08	0	0.00	53.80	4	5,065	0.08%
2019/07/24	5	52.36	4	52.98	52.90	1	5,037	0.02%
2019/07/19	12	53.41	2	53.40	53.50	10	5,151	0.19%
2019/07/18	14	53.43	0	0.00	53.00	14	5,120	0.27%
2019/07/17	6	55.27	3	55.00	55.10	3	5,077	0.06%
2019/07/16	2	55.80	0	0.00	55.80	2	5,016	0.04%
2019/07/15	3	55.70	0	0.00	55.70	3	4,967	0.06%
2019/07/12	2	55.95	0	0.00	56.20	2	4,950	0.04%
2019/07/11	15	57.07	15	56.77	56.80	0	4,848	0.00%
2019/07/08	50	55.71	13	55.64	55.40	37	4,791	0.77%
2019/07/05	3	55.60	0	0.00	55.50	3	4,967	0.06%
2019/07/04	1	55.20	0	0.00	55.10	1	4,986	0.02%
2019/07/03	2	54.50	0	0.00	54.50	2	5,013	0.04%
2019/07/02	3	56.13	1	56.10	55.60	2	5,148	0.04%
2019/07/01	46	56.81	2	56.50	56.50	44	5,152	0.85%
2019/06/27	1	54.80	0	0.00	55.00	1	5,004	0.02%
2019/06/21	1	55.60	0	0.00	55.00	1	5,125	0.02%
2019/06/20	17	55.81	10	55.70	55.60	7	5,133	0.14%
2019/06/19	11	56.04	18	54.89	56.30	-7	5,108	-0.14%
2019/06/18	0	0.00	1	53.00	52.50	-1	4,982	-0.02%
2019/06/17	0	0.00	2	52.50	51.60	-2	4,948	-0.04%
2019/06/14	0	0.00	1	51.10	51.00	-1	4,943	-0.02%
2019/06/13	1	51.40	0	0.00	51.40	1	4,970	0.02%
2019/06/12	5	52.12	3	52.60	52.00	2	4,986	0.04%
2019/06/11	20	51.95	0	0.00	51.60	20	5,001	0.40%
2019/06/10	0	0.00	2	50.70	51.00	-2	4,974	-0.04%
2019/06/06	0	0.00	1	49.45	48.65	-1	5,141	-0.02%
2019/06/04	1	49.00	3	49.60	49.00	-2	5,069	-0.04%
2019/05/31	4	48.09	0	0.00	48.25	4	5,001	0.08%
2019/05/30	1	48.50	6	48.34	48.20	-5	5,046	-0.10%
2019/05/29	0	0.00	3	46.33	46.60	-3	5,021	-0.06%
2019/05/28	0	0.00	1	47.70	46.90	-1	5,004	-0.02%
2019/05/27	1	47.05	0	0.00	47.05	1	5,015	0.02%
2019/05/24	3	48.82	0	0.00	48.60	3	4,961	0.06%
2019/05/23	1	50.30	0	0.00	50.20	1	4,901	0.02%
2019/05/20	0	0.00	2	52.30	52.30	-2	5,167	-0.04%
2019/05/17	1	52.80	0	0.00	51.80	1	5,326	0.02%
2019/05/15	1	55.00	0	0.00	55.40	1	5,567	0.02%
2019/05/10	2	58.95	0	0.00	58.00	2	5,551	0.04%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/06	1	59.20	4	59.30	60.60	-3	5,394	-0.06%
2019/05/03	9	62.06	0	0.00	62.00	9	5,322	0.17%
2019/05/02	1	63.00	3	62.53	62.60	-2	5,275	-0.04%
2019/04/30	0	0.00	1	62.50	63.20	-1	5,230	-0.02%
2019/04/29	20	63.82	0	0.00	61.40	20	5,210	0.38%
2019/04/26	5	68.76	3	68.90	68.20	2	5,073	0.04%
2019/04/24	1	68.10	24	68.46	68.10	-23	5,129	-0.45%
2019/04/23	5	66.08	0	0.00	66.00	5	5,089	0.10%
2019/04/22	13	67.79	0	0.00	67.40	13	5,075	0.26%
2019/04/19	0	0.00	2	68.15	67.30	-2	5,100	-0.04%
2019/04/18	4	67.40	6	67.82	67.60	-2	5,206	-0.04%
2019/04/17	1	67.90	0	0.00	68.50	1	5,282	0.02%
2019/04/16	0	0.00	4	69.13	68.40	-4	5,284	-0.08%
2019/04/15	4	68.28	16	69.18	67.30	-12	5,255	-0.23%
2019/04/12	11	69.09	14	68.94	69.90	-3	5,180	-0.06%
2019/04/11	3	69.57	17	69.16	67.00	-14	5,076	-0.28%
2019/04/10	1	64.70	1	65.00	65.80	0	4,800	0.00%
2019/04/09	1	64.60	2	64.50	64.80	-1	4,748	-0.02%
2019/04/08	19	64.61	4	63.58	64.20	15	4,694	0.32%
2019/04/03	0	0.00	1	62.80	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	7	61.69	61.90	-7	4,403	-0.16%
2019/04/01	8	60.70	0	0.00	60.00	8	4,335	0.18%
2019/03/29	0	0.00	3	60.97	60.70	-3	4,286	-0.07%
2019/03/27	5	59.78	0	0.00	59.50	5	4,149	0.12%
2019/03/26	3	59.83	2	59.95	60.00	1	4,155	0.02%
2019/03/25	2	58.05	0	0.00	57.90	2	4,125	0.05%
2019/03/22	4	60.18	0	0.00	60.10	4	4,051	0.10%
2019/03/21	0	0.00	6	61.83	61.00	-6	4,009	-0.15%
2019/03/20	6	60.57	9	61.11	60.90	-3	3,961	-0.08%
2019/03/18	4	61.40	1	61.90	61.50	3	3,882	0.08%
2019/03/15	1	61.90	2	61.90	62.40	-1	3,841	-0.03%
2019/03/14	0	0.00	1	63.40	62.20	-1	3,792	-0.03%
2019/03/12	3	62.70	4	63.05	62.00	-1	3,727	-0.03%
2019/03/11	1	58.40	1	59.20	59.80	0	3,536	0.00%
2019/03/08	0	0.00	1	57.90	58.00	-1	3,562	-0.03%
2019/03/07	1	58.00	0	0.00	57.90	1	3,641	0.03%
2019/03/06	1	59.70	0	0.00	59.80	1	3,746	0.03%
2019/03/05	2	61.80	1	60.30	60.10	1	3,727	0.03%
2019/03/04	1	59.80	1	59.40	59.40	0	3,641	0.00%
2019/02/27	3	58.03	1	59.00	58.20	2	3,573	0.06%
2019/02/26	2	57.70	0	0.00	57.70	2	3,559	0.06%
2019/02/22	0	0.00	1	57.90	58.00	-1	3,510	-0.03%
2019/02/20	0	0.00	4	59.05	59.00	-4	3,565	-0.11%
2019/02/19	1	59.30	5	59.80	59.70	-4	3,543	-0.11%
2019/02/18	2	58.40	3	59.37	58.20	-1	3,484	-0.03%
2019/02/15	0	0.00	2	56.80	56.70	-2	3,413	-0.06%
2019/02/14	5	55.38	3	56.67	55.00	2	3,443	0.06%
2019/02/13	0	0.00	11	52.54	53.50	-11	3,282	-0.34%
2019/01/28	0	0.00	10	50.47	50.50	-10	3,267	-0.31%
2019/01/25	1	50.80	6	50.04	50.30	-5	3,297	-0.15%
2019/01/24	15	48.92	0	0.00	49.70	15	3,320	0.45%
2019/01/23	1	49.05	0	0.00	49.00	1	3,338	0.03%
2019/01/18	1	48.50	0	0.00	49.10	1	3,372	0.03%
2019/01/16	1	50.70	0	0.00	50.90	1	3,300	0.03%
2019/01/14	1	48.95	3	49.38	49.65	-2	3,218	-0.06%
2019/01/11	0	0.00	4	49.85	49.65	-4	3,210	-0.12%
2019/01/10	10	49.39	13	49.50	49.85	-3	3,201	-0.09%
2019/01/09	8	48.24	1	46.00	48.45	7	3,096	0.23%
2019/01/07	0	0.00	16	44.35	44.80	-16	2,953	-0.54%
2019/01/04	16	43.30	1	43.15	43.55	15	2,957	0.51%
2019/01/03	3	45.30	31	45.65	44.60	-28	2,948	-0.95%
2018/12/26	2	43.15	0	0.00	42.80	2	2,941	0.07%
2018/12/24	0	0.00	1	43.30	43.40	-1	3,009	-0.03%
2018/12/20	9	43.53	0	0.00	42.60	9	3,016	0.30%
2018/12/19	5	44.58	0	0.00	44.50	5	3,000	0.17%
2018/12/18	1	44.00	1	43.85	43.60	0	2,983	0.00%
2018/12/14	1	42.70	0	0.00	42.95	1	3,025	0.03%
2018/12/13	13	44.47	0	0.00	44.45	13	3,049	0.43%
2018/12/12	1	45.00	0	0.00	45.00	1	3,048	0.03%
2018/12/05	0	0.00	4	46.40	47.50	-4	3,062	-0.13%
2018/12/04	0	0.00	7	47.12	46.90	-7	3,072	-0.23%
2018/12/03	2	48.03	4	48.48	48.60	-2	3,083	-0.06%
2018/11/30	5	46.05	0	0.00	46.00	5	3,069	0.16%
2018/11/29	4	44.48	31	44.47	44.45	-27	2,983	-0.90%
2018/11/28	1	42.20	27	42.36	42.30	-26	2,850	-0.91%
2018/11/27	29	41.04	0	0.00	41.20	29	2,829	1.02%
2018/11/23	0	0.00	1	40.60	40.60	-1	2,806	-0.04%
2018/11/22	5	41.16	0	0.00	41.30	5	2,808	0.18%
2018/11/21	20	42.19	2	42.20	42.20	18	2,838	0.63%
2018/11/20	0	0.00	21	42.32	42.60	-21	2,804	-0.75%
2018/11/19	7	43.41	12	43.13	42.30	-5	2,752	-0.18%
2018/11/16	1	41.15	32	40.86	41.10	-31	2,609	-1.19%
2018/11/15	18	39.64	1	39.75	39.45	17	2,533	0.67%
2018/11/14	0	0.00	3	40.85	40.80	-3	2,490	-0.12%
2018/11/13	0	0.00	14	38.87	40.05	-14	2,384	-0.59%
2018/11/12	5	37.50	17	37.62	37.50	-12	2,262	-0.53%
2018/11/09	29	36.84	2	36.05	36.50	27	2,214	1.22%
2018/11/08	20	39.60	1	39.25	39.50	19	2,134	0.89%
2018/11/07	1	38.50	0	0.00	38.50	1	2,098	0.05%
2018/11/06	0	0.00	5	39.10	38.85	-5	2,098	-0.24%
2018/11/05	0	0.00	5	40.15	39.90	-5	2,094	-0.24%
2018/11/02	4	40.65	10	40.58	41.00	-6	2,096	-0.29%
2018/11/01	20	41.60	1	42.05	41.30	19	2,095	0.91%
2018/10/29	2	40.50	0	0.00	39.95	2	2,189	0.09%
2018/10/26	11	41.58	0	0.00	40.00	11	2,203	0.50%
2018/10/25	11	42.05	0	0.00	40.90	11	2,219	0.50%
2018/10/24	1	44.35	0	0.00	45.40	1	2,205	0.05%
2018/10/22	0	0.00	12	45.20	44.95	-12	2,275	-0.53%
2018/10/18	2	44.65	2	44.00	44.00	0	2,271	0.00%
2018/10/17	0	0.00	1	44.75	44.00	-1	2,263	-0.04%
2018/10/16	0	0.00	3	43.30	43.80	-3	2,327	-0.13%
2018/10/15	2	43.85	0	0.00	43.55	2	2,401	0.08%
2018/10/12	2	43.00	0	0.00	43.95	2	2,475	0.08%
2018/10/11	11	44.15	1	43.05	43.05	10	2,478	0.40%
2018/10/08	0	0.00	4	48.58	49.20	-4	2,459	-0.16%
2018/10/05	9	47.76	9	48.24	47.75	0	2,491	0.00%
2018/10/04	3	50.70	0	0.00	50.20	3	2,473	0.12%
2018/10/03	8	51.71	5	50.74	50.40	3	2,488	0.12%
2018/10/02	4	51.05	13	51.62	51.40	-9	2,458	-0.37%
2018/10/01	1	50.20	7	49.86	50.40	-6	2,422	-0.25%
2018/09/28	3	48.53	3	48.72	48.85	0	2,425	0.00%
2018/09/27	2	48.70	0	0.00	48.70	2	2,432	0.08%
2018/09/26	0	0.00	2	49.18	49.15	-2	2,440	-0.08%
2018/09/25	16	48.82	2	48.23	48.25	14	2,441	0.57%
2018/09/21	0	0.00	20	49.00	49.00	-20	2,451	-0.82%
2018/09/20	2	49.45	3	49.38	49.00	-1	2,524	-0.04%
2018/09/19	1	49.75	5	49.81	50.20	-4	2,482	-0.16%
2018/09/18	22	48.17	2	48.23	48.20	20	2,449	0.82%
2018/09/17	1	47.95	1	48.45	48.45	0	2,441	0.00%
2018/09/14	1	47.35	10	48.56	48.45	-9	2,438	-0.37%
2018/09/13	3	46.90	3	47.03	46.85	0	2,424	0.00%
2018/09/12	3	47.35	5	47.75	48.00	-2	2,438	-0.08%
2018/09/11	12	47.76	1	47.25	47.30	11	2,439	0.45%
2018/09/10	4	48.80	2	49.00	48.00	2	2,440	0.08%
2018/09/07	4	51.78	17	50.51	51.30	-13	2,415	-0.54%
2018/09/06	5	54.26	3	55.37	53.80	2	2,382	0.08%
2018/09/05	1	54.70	2	55.05	55.00	-1	2,333	-0.04%
2018/09/03	2	56.15	4	56.23	55.20	-2	2,309	-0.09%
2018/08/31	1	56.90	0	0.00	57.00	1	2,314	0.04%
2018/08/30	9	57.84	0	0.00	57.70	9	2,359	0.38%
2018/08/29	3	58.60	0	0.00	58.90	3	2,395	0.13%
2018/08/28	16	58.59	8	57.99	59.00	8	2,385	0.34%
2018/08/27	5	55.90	1	56.00	55.90	4	2,326	0.17%
2018/08/24	0	0.00	1	55.90	55.80	-1	2,329	-0.04%
2018/08/23	2	56.05	0	0.00	55.60	2	2,337	0.09%
2018/08/22	3	55.67	2	56.30	55.60	1	2,334	0.04%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/17	0	0.00	1	57.60	57.60	-1	2,340	-0.04%
2018/08/16	2	58.30	1	58.60	58.00	1	2,365	0.04%
2018/08/15	2	58.70	0	0.00	58.10	2	2,373	0.08%
2018/08/14	1	57.70	0	0.00	59.00	1	2,376	0.04%
2018/08/13	4	58.03	2	56.40	56.80	2	2,417	0.08%
2018/08/09	2	59.70	16	59.98	59.60	-14	2,390	-0.59%
2018/08/08	3	59.93	6	59.98	60.40	-3	2,374	-0.13%
2018/08/07	2	60.30	21	60.00	60.00	-19	2,353	-0.81%
2018/08/06	2	57.20	3	57.93	58.80	-1	2,257	-0.04%
2018/08/03	1	56.90	0	0.00	57.10	1	2,265	0.04%
2018/08/02	2	56.80	1	58.20	56.50	1	2,267	0.04%
2018/08/01	4	57.53	1	58.00	57.70	3	2,247	0.13%
2018/07/31	0	0.00	3	57.33	57.50	-3	2,207	-0.14%
2018/07/27	0	0.00	2	56.40	56.40	-2	2,182	-0.09%
2018/07/25	2	54.50	5	55.10	54.50	-3	2,164	-0.14%
2018/07/24	20	54.60	0	0.00	55.70	20	2,180	0.92%
2018/07/23	2	55.60	2	57.10	55.20	0	2,183	0.00%
2018/07/20	1	54.10	2	54.70	55.80	-1	2,136	-0.05%
2018/07/19	20	53.50	0	0.00	53.40	20	2,080	0.96%
2018/07/17	2	53.10	3	53.10	53.10	-1	2,021	-0.05%
2018/07/16	2	53.00	0	0.00	52.90	2	2,047	0.10%
2018/07/13	0	0.00	2	54.20	54.20	-2	2,049	-0.10%
2018/07/12	1	52.70	0	0.00	52.50	1	2,022	0.05%
2018/07/11	1	53.40	0	0.00	53.00	1	2,051	0.05%
2018/07/10	2	54.40	0	0.00	54.30	2	2,046	0.10%
2018/07/06	0	0.00	2	54.85	54.90	-2	2,053	-0.10%
2018/07/05	1	54.60	0	0.00	54.90	1	2,063	0.05%
2018/07/03	10	59.80	1	60.50	59.80	9	2,073	0.43%
2018/06/29	1	63.20	5	62.30	61.80	-4	2,057	-0.19%
2018/06/27	1	58.80	0	0.00	58.80	1	1,972	0.05%
2018/06/26	0	0.00	1	58.20	58.20	-1	1,966	-0.05%
2018/06/21	1	59.00	0	0.00	59.00	1	1,976	0.05%
2018/06/08	0	0.00	1	62.90	62.10	-1	2,092	-0.05%
2018/06/06	0	0.00	1	60.70	62.60	-1	2,076	-0.05%
2018/06/05	1	59.10	3	59.87	59.20	-2	2,032	-0.10%
2018/06/01	1	57.70	0	0.00	57.60	1	2,017	0.05%
2018/05/30	2	57.50	0	0.00	57.20	2	2,110	0.09%
2018/05/28	0	0.00	3	59.10	58.50	-3	2,205	-0.14%
2018/05/25	0	0.00	2	57.70	57.70	-2	2,240	-0.09%
2018/05/24	2	56.20	2	57.50	57.50	0	2,353	0.00%
2018/05/21	0	0.00	2	56.90	56.90	-2	2,449	-0.08%
2018/05/15	2	56.90	0	0.00	56.90	2	2,500	0.08%
2018/05/14	1	57.20	0	0.00	57.20	1	2,529	0.04%
2018/05/11	4	58.60	0	0.00	58.20	4	2,537	0.16%
2018/05/10	0	0.00	6	60.10	60.80	-6	2,517	-0.24%
2018/05/09	2	58.50	0	0.00	58.50	2	2,504	0.08%
2018/05/08	2	59.20	0	0.00	59.20	2	2,538	0.08%
2018/05/07	0	0.00	5	59.04	59.00	-5	2,566	-0.19%
2018/05/04	3	56.97	0	0.00	56.70	3	2,594	0.12%
2018/05/03	2	58.00	0	0.00	58.00	2	2,649	0.08%
2018/04/30	2	56.80	5	58.62	60.50	-3	2,767	-0.11%
2018/04/27	2	57.85	0	0.00	56.60	2	2,854	0.07%
2018/04/26	1	59.00	8	59.45	58.60	-7	2,895	-0.24%
2018/04/25	1	56.60	0	0.00	57.80	1	2,946	0.03%
2018/04/24	4	58.40	0	0.00	57.80	4	3,008	0.13%
2018/04/23	1	60.80	0	0.00	60.80	1	3,067	0.03%
2018/04/20	1	61.50	3	62.13	61.20	-2	3,170	-0.06%
2018/04/16	2	61.20	2	62.10	61.20	0	3,605	0.00%
2018/04/13	1	62.30	0	0.00	61.40	1	3,752	0.03%
2018/04/11	0	0.00	2	62.30	62.10	-2	3,943	-0.05%
2018/04/10	2	61.30	0	0.00	61.30	2	3,984	0.05%
2018/04/03	2	63.10	0	0.00	63.20	2	4,131	0.05%
2018/04/02	0	0.00	5	64.32	64.20	-5	4,145	-0.12%
2018/03/31	3	62.37	0	0.00	62.50	3	4,163	0.07%
2018/03/30	5	63.98	1	62.20	62.20	4	4,181	0.10%
2018/03/28	0	0.00	3	64.27	63.90	-3	4,168	-0.07%
2018/03/27	2	63.40	0	0.00	63.30	2	4,155	0.05%
2018/03/26	2	63.00	1	64.90	63.00	1	4,159	0.02%
2018/03/23	1	60.10	3	64.23	64.50	-2	4,164	-0.05%
2018/03/22	1	64.40	0	0.00	63.30	1	4,141	0.02%
2018/03/20	3	66.67	1	66.40	66.00	2	4,143	0.05%
2018/03/13	2	69.90	0	0.00	69.90	2	4,231	0.05%
2018/03/12	1	69.00	0	0.00	68.30	1	4,264	0.02%
2018/03/09	0	0.00	2	70.00	69.60	-2	4,326	-0.05%
2018/03/08	1	70.80	4	70.00	70.00	-3	4,337	-0.07%
2018/03/07	0	0.00	1	70.90	70.70	-1	4,361	-0.02%
2018/03/06	1	70.60	0	0.00	70.50	1	4,424	0.02%
2018/03/05	1	70.50	0	0.00	70.60	1	4,465	0.02%
2018/03/02	3	72.53	1	72.50	72.60	2	4,465	0.04%
2018/03/01	1	73.10	1	74.00	74.00	0	4,472	0.00%
2018/02/27	3	75.50	0	0.00	75.00	3	4,433	0.07%
2018/02/26	1	76.80	4	76.85	77.00	-3	4,453	-0.07%
2018/02/22	0	0.00	8	74.11	74.00	-8	4,790	-0.17%
2018/02/21	1	74.10	0	0.00	72.80	1	4,746	0.02%
2018/02/12	2	73.55	2	73.20	73.30	0	4,688	0.00%
2018/02/09	2	74.25	0	0.00	74.60	2	4,675	0.04%
2018/02/07	0	0.00	5	78.56	78.90	-5	4,601	-0.11%
2018/02/06	3	75.13	0	0.00	74.30	3	4,559	0.07%
2018/02/05	0	0.00	1	79.00	79.40	-1	4,541	-0.02%
2018/02/02	1	80.30	0	0.00	79.90	1	4,517	0.02%
2018/02/01	1	82.30	0	0.00	81.90	1	4,504	0.02%
2018/01/31	1	82.50	0	0.00	82.60	1	4,510	0.02%
2018/01/30	0	0.00	8	83.15	82.70	-8	4,526	-0.18%
2018/01/29	3	82.33	0	0.00	80.80	3	4,492	0.07%
2018/01/26	1	82.10	0	0.00	82.00	1	4,449	0.02%
2018/01/25	2	82.10	1	83.00	82.00	1	4,443	0.02%
2018/01/24	0	0.00	1	81.90	82.40	-1	4,483	-0.02%
2018/01/23	3	81.20	3	81.13	81.40	0	4,510	0.00%
2018/01/22	0	0.00	2	79.50	79.40	-2	4,511	-0.04%
2018/01/18	3	77.67	0	0.00	75.80	3	4,455	0.07%
2018/01/17	4	77.45	0	0.00	77.90	4	4,395	0.09%
2018/01/16	3	80.27	1	82.60	80.30	2	4,293	0.05%
2018/01/15	1	79.00	2	78.90	79.00	-1	4,172	-0.02%
2018/01/10	2	75.75	0	0.00	74.00	2	3,986	0.05%
2018/01/09	3	80.73	0	0.00	79.30	3	3,779	0.08%
2018/01/08	1	84.70	0	0.00	84.00	1	3,662	0.03%
2018/01/05	2	88.95	2	88.30	88.30	0	3,612	0.00%
2018/01/03	6	86.53	11	85.99	87.30	-5	3,549	-0.14%
2018/01/02	0	0.00	4	80.80	82.60	-4	3,514	-0.11%