致伸 (4915)-元大-新盛券商分點個股進出

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
79.9
漲跌
▼3.5
漲幅
-4.20%
成交量
4,410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

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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/12/03	1	81.80	0	0.00	79.90	1	2,289	0.04%
2024/11/29	0	0.00	10	78.98	78.90	-10	2,208	-0.45%
2024/11/26	1.1	81.51	0	0.00	81.50	1.1	2,255	0.05%
2024/11/25	1	81.20	2	81.80	82.10	-1	2,263	-0.04%
2024/11/20	13	78.56	13.1	80.65	80.00	-0.1	2,261	0.00%
2024/11/19	13	78.98	0	0.00	78.10	13	2,246	0.58%
2024/11/15	1	81.00	1	81.00	81.00	0	2,218	0.00%
2024/11/14	2	79.55	0	0.00	79.60	2	2,230	0.09%
2024/11/13	1	78.90	1	79.20	79.30	0	2,223	0.00%
2024/11/12	0.1	79.00	0	0.00	77.90	0.1	2,210	0.00%
2024/11/11	1	77.90	2	78.05	78.40	-1	2,202	-0.05%
2024/11/08	4.1	78.48	7	78.61	79.00	-2.9	2,191	-0.13%
2024/11/06	1	77.10	0	0.00	77.10	1	2,170	0.05%
2024/11/05	5.1	78.07	0	0.00	77.20	5.1	2,189	0.23%
2024/11/01	1	80.50	1	81.20	81.10	0	2,351	0.00%
2024/10/30	4.1	82.26	2	81.10	81.00	2.1	2,373	0.09%
2024/10/29	0.3	87.20	0	0.00	86.50	0.3	2,339	0.01%
2024/10/28	1	89.80	4	91.10	88.80	-3	2,451	-0.12%
2024/10/25	7	92.91	9	92.78	92.10	-2	2,539	-0.08%
2024/10/24	8	92.75	5	93.04	92.70	3	2,587	0.12%
2024/10/22	6	93.05	5	92.94	92.50	1	2,739	0.04%
2024/10/21	4	93.23	2	93.70	94.00	2	2,773	0.07%
2024/10/18	4	92.38	12	92.52	92.50	-8	2,805	-0.29%
2024/10/17	2.4	92.56	0.1	92.40	92.50	2.3	2,876	0.08%
2024/10/16	0	0.00	3	93.17	93.70	-3	2,953	-0.10%
2024/10/15	2.1	91.45	1	90.90	90.70	1.1	2,967	0.04%
2024/10/14	1	89.10	1	90.70	92.70	0	2,990	0.00%
2024/10/11	1	90.40	2	91.50	89.60	-1	3,016	-0.03%
2024/10/08	1.2	88.32	0	0.00	90.40	1.2	3,049	0.04%
2024/10/04	6.1	94.41	4	94.98	90.20	2.1	3,069	0.07%
2024/10/01	1	94.80	6	95.88	98.40	-5	2,995	-0.17%
2024/09/30	1	91.50	0	0.00	90.60	1	2,970	0.03%
2024/09/27	2	89.10	3.2	90.16	91.90	-1.2	3,252	-0.04%
2024/09/26	1.2	88.95	0	0.00	88.60	1.2	3,267	0.04%
2024/09/25	21	87.29	0	0.00	88.90	21	3,319	0.63%
2024/09/20	0	0.00	1	87.50	86.70	-1	3,436	-0.03%
2024/09/16	1	87.40	0	0.00	86.60	1	3,519	0.03%
2024/09/10	1	88.10	0	0.00	86.40	1	3,963	0.03%
2024/09/04	1	89.90	0	0.00	89.40	1	4,235	0.02%
2024/08/29	0.2	90.40	0	0.00	90.80	0.2	4,609	0.00%
2024/08/27	1	89.20	0	0.00	89.80	1	4,861	0.02%
2024/08/12	0	0.00	2	85.80	85.00	-2	5,471	-0.04%
2024/08/08	2	83.10	0	0.00	83.00	2	5,534	0.04%
2024/08/06	0	0.00	5	79.90	82.00	-5	5,569	-0.09%
2024/08/02	0	0.00	0.4	89.39	90.10	-0.4	5,525	-0.01%
2024/08/01	1	90.90	0	0.00	90.10	1	5,533	0.02%
2024/07/31	0.1	92.35	1	92.40	91.50	-0.9	5,559	-0.02%
2024/07/30	1.3	92.25	0	0.00	90.30	1.3	5,552	0.02%
2024/07/26	2	88.70	2	91.20	91.00	0	5,912	0.00%
2024/07/23	0	0.00	0.3	91.00	92.90	-0.3	5,814	0.00%
2024/07/19	0.1	90.60	0	0.00	90.00	0.1	5,790	0.00%
2024/07/18	4	91.00	0	0.00	91.20	4	5,834	0.07%
2024/07/17	5	93.50	22	91.98	92.90	-17	5,828	-0.29%
2024/07/12	0.3	89.60	0	0.00	90.10	0.3	5,885	0.00%
2024/07/09	0	0.00	10	90.50	89.40	-10	5,976	-0.17%
2024/07/05	10	91.00	0	0.00	90.00	10	5,987	0.17%
2024/07/04	0.2	89.00	5	89.10	89.80	-4.8	5,978	-0.08%
2024/07/03	20.1	88.82	0	0.00	85.90	20.1	5,915	0.34%
2024/07/02	10	91.88	2	94.10	92.90	8	5,634	0.14%
2024/07/01	7	92.50	1	93.30	92.30	6	5,630	0.11%
2024/06/28	10	94.10	0	0.00	94.20	10	5,597	0.18%
2024/06/27	0	0.00	2	95.10	95.20	-2	5,572	-0.04%
2024/06/26	3	96.63	0	0.00	96.00	3	5,791	0.05%
2024/06/24	2	96.50	1	96.90	96.10	1	6,132	0.02%
2024/06/21	3	95.73	2	95.75	96.00	1	6,165	0.02%
2024/06/20	16	96.75	2	95.40	95.40	14	6,152	0.23%
2024/06/19	1	112.00	0	0.00	110.00	1	5,999	0.02%
2024/06/18	2	111.00	1	114.50	114.00	1	6,064	0.02%
2024/06/17	0	0.00	1	111.00	112.50	-1	6,211	-0.02%
2024/06/14	7	108.14	0	0.00	110.00	7	6,366	0.11%
2024/06/13	4	110.50	1	112.50	110.50	3	6,398	0.05%
2024/06/12	2	107.00	3	110.33	110.00	-1	6,366	-0.02%
2024/06/07	0	0.00	2	108.00	107.50	-2	6,395	-0.03%
2024/06/06	1	108.00	0	0.00	108.00	1	6,393	0.02%
2024/06/05	7	109.57	8	111.19	110.00	-1	6,321	-0.02%
2024/06/04	0	0.00	1	106.50	107.00	-1	6,316	-0.02%
2024/06/03	2	102.00	1	103.00	104.00	1	6,252	0.02%
2024/05/31	3	103.83	3	103.83	101.00	0	6,226	0.00%
2024/05/23	0.1	94.85	0	0.00	93.90	0.1	6,276	0.00%
2024/05/21	0	0.00	2	94.00	93.70	-2	6,315	-0.03%
2024/05/16	0	0.00	5.1	94.89	95.20	-5.1	6,186	-0.08%
2024/05/10	1	93.50	1	94.20	94.90	0	6,168	0.00%
2024/05/08	1	97.50	1	98.20	99.20	0	6,069	0.00%
2024/05/07	1	94.10	2	94.75	96.20	-1	5,972	-0.02%
2024/05/06	1	95.60	0	0.00	96.20	1	5,933	0.02%
2024/05/03	4	95.55	7.1	95.66	96.40	-3.1	5,857	-0.05%
2024/05/02	7	94.83	3.1	95.89	94.60	3.9	5,742	0.07%
2024/04/30	4.1	96.86	11.1	96.73	97.00	-7	5,565	-0.13%
2024/04/29	1	89.00	5	88.44	89.10	-4	5,238	-0.08%
2024/04/26	0	0.00	3	86.60	87.40	-3	5,220	-0.06%
2024/04/24	3	87.77	7	88.03	87.70	-4	5,205	-0.08%
2024/04/23	4	87.45	11.1	87.81	88.00	-7.1	5,167	-0.14%
2024/04/22	1	86.10	1	85.10	85.80	0	5,116	0.00%
2024/04/19	4	86.50	0	0.00	85.40	4	5,068	0.08%
2024/04/18	0	0.00	3	86.43	87.00	-3	4,989	-0.06%
2024/04/17	1	84.90	1	85.20	85.30	0	4,938	0.00%
2024/04/16	1.1	84.42	0	0.00	84.70	1.1	4,932	0.02%
2024/04/11	0	0.00	3	85.30	86.80	-3	4,916	-0.06%
2024/04/10	0	0.00	16.2	84.13	84.70	-16.2	4,936	-0.33%
2024/04/09	2	82.90	2	83.30	83.30	0	4,947	0.00%
2024/04/08	14.1	82.49	0	0.00	82.50	14.1	4,973	0.28%
2024/04/02	1	83.30	1	82.70	82.70	0	4,986	0.00%
2024/04/01	3.1	83.51	1	82.90	82.70	2.1	5,017	0.04%
2024/03/29	6.1	84.16	2.1	83.93	83.70	4	4,986	0.08%
2024/03/28	7	86.76	8.4	86.72	85.80	-1.4	4,785	-0.03%
2024/03/27	2.8	84.32	3.1	85.14	85.20	-0.3	4,614	-0.01%
2024/03/26	13	82.00	6	81.38	82.10	7	4,584	0.15%
2024/03/25	2.1	82.62	1.3	82.90	82.80	0.8	4,669	0.02%
2024/03/22	9.1	84.46	0	0.00	84.50	9.1	4,739	0.19%
2024/03/21	4	85.63	3	85.90	86.70	1	4,831	0.02%
2024/03/20	13.3	88.60	21	88.34	85.50	-7.7	4,867	-0.16%
2024/03/19	2	82.65	16.6	83.34	85.00	-14.6	4,775	-0.31%
2024/03/18	2	80.40	0	0.00	80.20	2	4,679	0.04%
2024/03/15	2	78.85	3	79.03	78.70	-1	4,653	-0.02%
2024/03/14	1	78.90	4	78.03	79.50	-3	4,607	-0.07%
2024/03/13	5	79.02	30.5	79.52	78.70	-25.5	4,524	-0.56%
2024/03/12	2	76.95	8.5	76.60	77.50	-6.5	4,410	-0.15%
2024/03/11	0	0.00	2	74.30	74.60	-2	4,378	-0.05%
2024/03/08	6.1	74.37	23.2	73.41	73.30	-17.1	4,365	-0.39%
2024/03/07	11.1	75.83	10.3	75.64	75.80	0.8	4,238	0.02%
2024/03/06	1	76.80	9	76.38	76.90	-8	4,203	-0.19%
2024/03/05	7	75.76	8.4	75.84	76.80	-1.4	4,210	-0.03%
2024/03/04	2	75.70	5.5	74.86	75.70	-3.5	4,155	-0.08%
2024/03/01	0.2	73.40	2.1	73.39	73.10	-2	4,067	-0.05%
2024/02/29	0	0.00	7.5	72.18	72.80	-7.5	4,014	-0.19%
2024/02/27	1	71.20	51	71.48	72.00	-50	3,969	-1.26%
2024/02/26	10.1	71.67	4	72.00	72.00	6.1	3,924	0.16%
2024/02/23	7	72.21	1.1	72.05	72.40	5.9	3,887	0.15%
2024/02/22	6	70.70	6.5	71.30	71.20	-0.5	3,832	-0.01%
2024/02/21	1	69.50	1	69.80	68.90	0	3,686	0.00%
2024/02/20	3.1	68.61	0	0.00	68.90	3.1	3,651	0.08%
2024/02/19	6	69.28	2	68.80	69.10	4	3,650	0.11%
2024/02/16	10	68.70	1	68.50	68.30	9	3,645	0.25%
2024/02/15	9	67.80	171	68.23	68.50	-162	3,661	-4.42%	大賣/鉅額交易
2024/02/05	0	0.00	2	66.55	66.60	-2	3,579	-0.06%
2024/02/02	0	0.00	3	66.30	66.50	-3	3,606	-0.08%
2024/02/01	0	0.00	2	66.10	66.50	-2	3,653	-0.05%
2024/01/30	2	65.80	4	66.23	65.80	-2	3,775	-0.05%
2024/01/25	2	65.10	3	65.67	65.80	-1	3,975	-0.03%
2024/01/23	13	65.03	0	0.00	65.10	13	4,255	0.31%
2024/01/22	0	0.00	0.2	65.20	64.80	-0.2	4,254	0.00%
2024/01/18	4	64.83	0.2	64.80	64.80	3.8	4,279	0.09%
2024/01/15	0	0.00	1	65.80	65.80	-1	4,353	-0.02%
2024/01/12	2	64.70	3	65.03	64.90	-1	4,376	-0.02%
2024/01/11	3	65.27	0	0.00	65.00	3	4,394	0.07%
2024/01/10	2	65.05	3	65.57	65.60	-1	4,427	-0.02%
2024/01/09	2	65.35	2	65.60	64.90	0	4,406	0.00%
2024/01/08	8.3	64.82	5	65.04	65.50	3.3	4,407	0.07%
2024/01/05	5	66.70	10	66.90	66.40	-5	4,324	-0.12%
2024/01/04	8	66.74	2	66.70	67.20	6	4,322	0.14%
2024/01/03	0	0.00	2	67.00	67.20	-2	4,297	-0.05%
2024/01/02	1	67.40	13	67.50	67.50	-12	4,282	-0.28%
2023/12/29	0.2	67.10	4.2	67.17	67.70	-4.1	4,260	-0.10%
2023/12/28	1	66.50	14	66.56	67.10	-13	4,221	-0.31%
2023/12/27	1	65.80	0	0.00	66.40	1	4,208	0.02%
2023/12/26	11	65.87	0	0.00	66.10	11	4,168	0.26%
2023/12/25	5	65.74	0	0.00	66.00	5	4,151	0.12%
2023/12/22	1	65.40	0	0.00	65.70	1	4,124	0.02%
2023/12/21	10	66.50	1	66.10	66.20	9	4,084	0.22%
2023/12/20	2	66.65	11	66.86	67.10	-9	4,009	-0.22%
2023/12/19	17	66.25	0	0.00	65.90	17	3,879	0.44%
2023/12/18	3.1	67.13	0	0.00	66.60	3.1	3,773	0.08%
2023/12/15	13.3	67.07	18	67.45	66.20	-4.7	3,702	-0.13%
2023/12/14	1	65.80	7	66.06	66.80	-6	3,588	-0.17%
2023/12/13	6	65.17	6	64.93	65.70	0	3,517	0.00%
2023/12/12	5	64.00	2	64.05	64.20	3	3,520	0.09%
2023/12/11	5	63.54	0	0.00	63.50	5	3,570	0.14%
2023/12/08	1	63.80	0	0.00	63.80	1	3,727	0.03%
2023/12/07	1	63.90	0	0.00	63.80	1	4,022	0.02%
2023/12/06	4.3	64.03	11	63.90	63.90	-6.7	4,072	-0.16%
2023/12/05	12	64.70	0	0.00	64.70	12	4,088	0.29%
2023/12/04	1	64.80	0	0.00	64.80	1	4,222	0.02%
2023/11/30	1	64.50	0	0.00	64.50	1	4,396	0.02%
2023/11/28	1	65.00	4	65.00	65.10	-3	4,353	-0.07%
2023/11/22	0	0.00	3	64.10	64.20	-3	4,419	-0.07%
2023/11/21	1.3	64.22	1	64.40	64.10	0.3	4,436	0.01%
2023/11/20	1	64.10	4	64.10	64.40	-3	4,419	-0.07%
2023/11/17	155	64.00	0	0.00	63.70	155	4,417	3.51%	大買/鉅額交易
2023/11/16	1.3	63.42	0	0.00	63.80	1.3	4,407	0.03%
2023/11/15	1	63.90	0	0.00	63.70	1	4,398	0.02%
2023/11/14	1	63.70	10	63.80	63.70	-9	4,358	-0.21%
2023/11/13	9	64.48	1	64.50	64.50	8	4,336	0.18%
2023/11/10	4	64.30	0	0.00	64.30	4	4,368	0.09%
2023/11/09	3	63.73	0	0.00	64.00	3	4,355	0.07%
2023/11/08	1	64.40	1	64.50	64.30	0	4,333	0.00%
2023/11/07	1	63.40	0	0.00	63.40	1	4,293	0.02%
2023/11/06	0	0.00	4	64.38	64.60	-4	4,229	-0.09%
2023/11/03	1.3	62.69	0	0.00	63.30	1.3	4,184	0.03%
2023/11/02	5.1	62.87	0	0.00	63.10	5.1	4,161	0.12%
2023/11/01	57	63.87	14	62.60	62.40	43	4,091	1.05%
2023/10/31	0	0.00	1	70.50	69.00	-1	3,844	-0.03%
2023/10/27	0.3	69.20	10	68.70	69.00	-9.7	3,948	-0.25%
2023/10/26	7	69.04	1	69.70	69.00	6	4,012	0.15%
2023/10/25	1	71.10	1	71.30	70.70	0	4,103	0.00%
2023/10/24	2	71.60	9	71.74	70.50	-7	4,120	-0.17%
2023/10/23	0	0.00	1	70.00	70.20	-1	4,025	-0.02%
2023/10/20	24	68.83	2	69.00	68.80	22	4,015	0.55%
2023/10/19	10	70.00	2	70.05	70.30	8	4,015	0.20%
2023/10/18	1	70.00	0	0.00	70.00	1	4,099	0.02%
2023/10/16	5	70.74	0	0.00	69.90	5	4,098	0.12%
2023/10/13	5	71.92	1	71.90	71.70	4	4,124	0.10%
2023/10/12	0	0.00	2	71.55	71.90	-2	4,126	-0.05%
2023/10/06	0	0.00	1	70.60	70.00	-1	4,156	-0.02%
2023/10/05	2	70.90	5	70.90	71.00	-3	4,178	-0.07%
2023/10/03	0	0.00	5.2	69.50	69.50	-5.2	4,146	-0.13%
2023/10/02	0.2	68.60	0	68.60	69.10	0.2	4,167	0.00%
2023/09/28	2	69.60	7	69.46	69.20	-5	4,223	-0.12%
2023/09/27	5.3	69.14	3	69.37	69.40	2.3	4,276	0.05%
2023/09/25	0	0.00	1	71.20	71.70	-1	4,468	-0.02%
2023/09/22	4	70.15	1	69.80	70.30	3	4,495	0.07%
2023/09/21	3	69.80	3	70.30	70.00	0	4,626	0.00%
2023/09/20	0	0.00	10	70.85	70.90	-10	4,615	-0.22%
2023/09/19	3	73.40	11	73.28	73.00	-8	4,529	-0.18%
2023/09/18	6	72.42	7	72.56	72.30	-1	4,483	-0.02%
2023/09/15	5	72.76	5.1	72.45	71.90	-0.1	4,428	0.00%
2023/09/14	8	72.21	5.3	71.88	71.80	2.7	4,349	0.06%
2023/09/13	9	71.62	8.2	71.66	71.70	0.8	4,260	0.02%
2023/09/12	16.2	70.62	28	70.72	70.40	-11.8	4,110	-0.29%
2023/09/11	0	0.00	4	68.10	67.90	-4	3,817	-0.10%
2023/09/08	4	68.80	1	68.60	68.30	3	3,782	0.08%
2023/09/07	5	68.94	24	68.70	68.30	-19	3,796	-0.50%
2023/09/06	4.1	67.71	3	67.60	68.00	1.1	3,658	0.03%
2023/09/05	17	67.58	7.4	67.03	67.80	9.6	3,589	0.27%
2023/09/04	0	65.80	4	66.05	65.80	-4	3,513	-0.11%
2023/09/01	6	65.95	2	66.00	65.90	4	3,514	0.11%
2023/08/31	0	0.00	8	65.94	66.30	-8	3,556	-0.22%
2023/08/30	7	66.06	9.1	65.92	65.90	-2.1	3,579	-0.06%
2023/08/28	2	65.30	0	0.00	64.40	2	3,572	0.06%
2023/08/25	10.2	64.51	21	65.20	65.20	-10.8	3,587	-0.30%
2023/08/22	30	64.07	0	0.00	63.90	30	3,721	0.81%
2023/08/16	6	63.85	2	64.40	64.50	4	3,929	0.10%
2023/08/10	5	63.50	5	63.20	63.30	0	3,934	0.00%
2023/08/09	0	0.00	10	63.53	63.90	-10	3,923	-0.25%
2023/08/08	5.2	63.78	0	0.00	63.60	5.2	3,916	0.13%
2023/08/04	6	63.38	0	0.00	63.30	6	3,897	0.15%
2023/08/02	0	0.00	0.2	64.10	64.00	-0.2	3,880	0.00%
2023/08/01	5	65.80	17	65.42	65.90	-12	3,874	-0.31%
2023/07/31	9	64.94	20	65.00	64.50	-11	3,913	-0.28%
2023/07/28	3	66.17	104.1	65.84	66.00	-101.1	3,870	-2.61%	大賣/鉅額交易
2023/07/27	2.6	64.84	1	65.20	64.40	1.6	3,885	0.04%
2023/07/26	0.1	64.80	0	0.00	64.70	0.1	3,849	0.00%
2023/07/25	1	64.00	41	64.60	64.70	-40	3,848	-1.04%
2023/07/21	1	64.70	2	64.90	64.40	-1	3,803	-0.03%
2023/07/19	1	63.60	1.3	63.52	62.90	-0.3	3,724	-0.01%
2023/07/18	4	64.55	2.4	64.38	64.60	1.6	3,711	0.04%
2023/07/17	7.2	63.50	0	0.00	64.10	7.2	3,697	0.19%
2023/07/14	0	0.00	4	63.38	63.60	-4	3,723	-0.11%
2023/07/13	25.2	63.98	6	63.90	63.30	19.2	3,730	0.51%
2023/07/12	0	0.00	38	62.95	62.90	-38	3,709	-1.02%
2023/07/11	0	0.00	0.2	61.99	62.00	-0.2	3,679	-0.01%
2023/07/10	1	60.80	10	60.60	60.50	-9	3,681	-0.24%
2023/07/07	32	60.90	8	60.69	60.60	24	3,693	0.65%
2023/07/06	16	61.50	4	61.90	61.70	12	3,673	0.33%
2023/07/05	0	0.00	6	62.82	63.00	-6	3,596	-0.17%
2023/07/04	46	61.87	0	0.00	61.40	46	3,530	1.30%
2023/06/30	3	65.40	17	65.91	65.80	-14	3,307	-0.42%
2023/06/29	3.4	67.01	45.2	66.80	65.80	-41.8	3,259	-1.28%
2023/06/28	1	65.00	6.2	65.50	65.50	-5.2	3,103	-0.17%
2023/06/27	0	0.00	3	64.27	64.50	-3	3,082	-0.10%
2023/06/26	6	65.02	0	0.00	64.60	6	3,075	0.20%
2023/06/20	6	65.10	8.3	65.03	65.00	-2.3	3,106	-0.07%
2023/06/16	2	65.80	5	65.94	65.70	-3	3,124	-0.10%
2023/06/15	5	65.88	1	65.70	66.00	4	3,130	0.13%
2023/06/14	13	65.89	0.4	65.80	65.70	12.6	3,189	0.40%
2023/06/13	4	65.98	16.1	66.11	66.30	-12.1	3,252	-0.37%
2023/06/12	2	64.95	0	0.00	65.00	2	3,212	0.06%
2023/06/09	2	65.30	0	0.00	65.40	2	3,219	0.06%
2023/06/08	3	64.90	62	64.92	64.90	-59	3,243	-1.82%
2023/06/07	0	0.00	0.3	64.60	64.50	-0.3	3,259	-0.01%
2023/06/06	5	64.40	1	64.20	64.60	4	3,312	0.12%
2023/06/05	5	65.58	3	65.40	65.40	2	3,279	0.06%
2023/06/02	6	64.47	8	64.61	64.50	-2	3,338	-0.06%
2023/06/01	10	64.70	5	64.68	64.70	5	3,416	0.15%
2023/05/31	1	63.70	3	64.23	64.60	-2	3,537	-0.06%
2023/05/30	27	64.00	0	0.00	64.00	27	3,695	0.73%
2023/05/29	16	64.22	0	0.00	64.40	16	3,896	0.41%
2023/05/26	13	64.58	8.3	64.27	64.10	4.7	3,999	0.12%
2023/05/25	16.3	64.12	6.2	64.14	64.60	10.1	3,927	0.26%
2023/05/24	7	62.63	1	62.40	62.70	6	3,816	0.16%
2023/05/23	3	63.03	19	63.31	63.40	-16	3,802	-0.42%
2023/05/22	2	63.00	6	62.80	63.10	-4	3,776	-0.11%
2023/05/19	11	62.59	4	62.60	62.70	7	3,766	0.19%
2023/05/18	4	62.23	5	62.70	62.50	-1	3,817	-0.03%
2023/05/17	3	63.03	3	62.87	62.60	0	3,832	0.00%
2023/05/16	0.2	62.30	0.1	62.40	62.50	0.1	3,798	0.00%
2023/05/15	3	61.37	3	61.53	61.70	0	3,781	0.00%
2023/05/12	1	61.10	6	61.40	61.80	-5	3,888	-0.13%
2023/05/11	1	62.10	24.2	61.04	60.80	-23.2	3,938	-0.59%
2023/05/10	2.2	62.31	0	0.00	62.20	2.2	3,932	0.05%
2023/05/09	1	62.20	15	61.87	61.70	-14	3,953	-0.35%
2023/05/08	0.2	61.90	0	0.00	61.60	0.2	3,971	0.01%
2023/05/05	21.2	63.10	21.3	62.44	62.50	-0.1	4,006	0.00%
2023/05/04	10	62.60	5	62.30	62.20	5	3,977	0.13%
2023/05/03	4.1	62.17	7.3	62.83	62.50	-3.2	4,012	-0.08%
2023/04/27	6	58.60	7	59.70	59.70	-1	3,982	-0.03%
2023/04/25	0	0.00	25	58.90	58.90	-25	3,991	-0.63%
2023/04/24	5	59.90	0	0.00	59.90	5	3,977	0.13%
2023/04/20	2	60.90	1	60.30	60.50	1	3,968	0.03%
2023/04/19	28	61.95	2	61.50	61.40	26	3,951	0.66%
2023/04/18	2	61.95	8	61.76	61.40	-6	3,944	-0.15%
2023/04/17	6	61.47	3	61.60	61.60	3	3,932	0.08%
2023/04/14	10	60.90	0	0.00	60.80	10	3,885	0.26%
2023/04/13	15	61.29	2	61.25	61.00	13	3,865	0.34%
2023/04/12	1	61.20	0	0.00	61.10	1	3,848	0.03%
2023/04/11	1	60.50	0	0.00	60.70	1	3,841	0.03%
2023/04/10	1	60.80	0	0.00	60.80	1	3,833	0.03%
2023/04/07	9.2	60.68	2	60.60	60.40	7.2	3,821	0.19%
2023/04/06	3.1	60.97	12	60.50	61.00	-8.9	3,809	-0.23%
2023/03/31	0.1	60.70	1	60.50	60.40	-0.9	3,827	-0.02%
2023/03/30	15.1	60.83	0	0.00	61.10	15.1	3,831	0.39%
2023/03/29	0	60.80	8	60.70	60.80	-8	3,865	-0.21%
2023/03/28	0.1	60.70	25	60.36	60.30	-24.9	3,947	-0.63%
2023/03/27	0	61.30	20	61.38	61.30	-20	3,941	-0.51%
2023/03/24	30	61.70	0	0.00	61.20	30	3,943	0.76%
2023/03/23	2	61.10	27	61.07	61.50	-25	3,967	-0.63%
2023/03/22	6	60.93	0	0.00	61.00	6	3,959	0.15%
2023/03/21	25	60.82	0	0.00	60.80	25	4,037	0.62%
2023/03/17	1.1	59.41	0	0.00	59.50	1.1	4,114	0.03%
2023/03/16	0.4	60.06	0	0.00	59.30	0.4	4,099	0.01%
2023/03/15	1.4	61.25	11	61.01	60.70	-9.7	4,078	-0.24%
2023/03/14	0	0.00	7	61.27	61.00	-7	4,117	-0.17%
2023/03/13	1.1	61.20	12	60.44	61.80	-11	4,171	-0.26%
2023/03/10	4	61.95	20	61.40	61.60	-16	4,244	-0.38%
2023/03/09	12	63.00	0	0.00	62.30	12	4,331	0.28%
2023/03/08	2	62.30	3	62.50	62.80	-1	4,351	-0.02%
2023/03/07	8.3	62.92	16	62.54	62.30	-7.7	4,460	-0.17%
2023/03/06	3.3	61.96	24	62.28	62.40	-20.7	4,434	-0.47%
2023/03/03	11.3	62.39	15	62.22	62.00	-3.7	4,488	-0.08%
2023/03/02	24	61.90	42	62.08	62.70	-18	4,582	-0.39%
2023/03/01	33.4	59.43	7	60.50	61.00	26.4	4,677	0.56%
2023/02/24	9.1	59.88	11.2	59.79	59.70	-2.1	4,599	-0.05%
2023/02/23	21	58.30	5	58.20	58.20	16	4,526	0.35%
2023/02/22	3	58.47	5	58.38	58.10	-2	4,701	-0.04%
2023/02/21	6	59.20	2	59.30	59.00	4	4,795	0.08%
2023/02/20	7	59.17	8.1	59.30	59.20	-1.1	4,865	-0.02%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	5	58.70	0	0.00	58.50	5	5,127	0.10%
2023/02/15	1	59.00	9	58.81	59.00	-8	5,358	-0.15%
2023/02/14	5	58.50	0	0.00	58.60	5	5,444	0.09%
2023/02/13	5	58.50	1	58.30	58.50	4	5,537	0.07%
2023/02/10	9	58.91	10	59.30	58.10	-1	5,676	-0.02%
2023/02/09	4.2	59.13	8	58.88	59.30	-3.9	5,673	-0.07%
2023/02/08	6	58.67	1	58.50	58.50	5	5,727	0.09%
2023/02/07	4	57.95	3	58.57	58.60	1	5,831	0.02%
2023/02/06	14.2	58.88	7	58.69	58.70	7.2	5,979	0.12%
2023/02/03	11.1	59.32	1	59.30	59.70	10.1	6,177	0.16%
2023/02/02	16	58.99	4	59.10	59.10	12	6,313	0.19%
2023/02/01	16.2	58.55	3.1	58.37	58.50	13.1	6,371	0.21%
2023/01/31	6	57.62	9	57.59	57.50	-3	6,330	-0.05%
2023/01/30	0	0.00	1	57.00	57.00	-1	6,281	-0.02%
2023/01/12	0	0.00	1	57.00	57.20	-1	6,403	-0.02%
2023/01/11	1	56.50	0	0.00	56.70	1	6,406	0.02%
2023/01/10	0	0.00	3	57.10	57.00	-3	6,435	-0.05%
2023/01/06	2.1	57.10	2	57.05	57.00	0.1	6,442	0.00%
2023/01/05	0	0.00	2	56.55	56.60	-2	6,443	-0.03%
2023/01/04	1	55.90	0	0.00	56.10	1	6,455	0.02%
2023/01/03	1	55.60	0	0.00	55.90	1	6,474	0.02%
2022/12/30	4.2	55.67	2.1	55.58	55.50	2.1	6,521	0.03%
2022/12/29	0	0.00	10	55.10	55.80	-10	6,559	-0.15%
2022/12/28	0	0.00	1.2	55.16	55.30	-1.2	6,635	-0.02%
2022/12/23	1	54.40	0	0.00	55.10	1	6,882	0.01%
2022/12/22	8	56.35	5	55.90	55.60	3	6,896	0.04%
2022/12/21	0	0.00	3	56.80	55.90	-3	6,928	-0.04%
2022/12/20	4	55.65	1.7	56.34	55.20	2.3	6,955	0.03%
2022/12/19	1	57.60	1	57.10	57.60	0	6,889	0.00%
2022/12/16	7.3	57.51	23	57.30	57.40	-15.7	6,907	-0.23%
2022/12/15	2	58.00	1.1	58.01	58.30	0.9	6,888	0.01%
2022/12/14	2	57.50	5	57.90	57.80	-3	6,832	-0.04%
2022/12/13	2.3	58.00	6.2	58.55	57.40	-3.9	6,803	-0.06%
2022/12/12	0	0.00	3	56.93	57.60	-3	6,701	-0.04%
2022/12/09	3.1	57.99	1	57.80	57.80	2.1	6,669	0.03%
2022/12/08	5.1	57.42	0	0.00	57.70	5.1	6,649	0.08%
2022/12/07	5.1	57.66	30	57.30	57.20	-25	6,615	-0.38%
2022/12/06	1.3	57.66	61	57.47	57.20	-59.7	6,594	-0.91%
2022/12/05	8	57.93	1	58.00	57.80	7	6,615	0.11%
2022/12/02	4	58.48	5	58.56	58.30	-1	6,686	-0.01%
2022/12/01	22	58.24	30	57.91	58.00	-8	6,595	-0.12%
2022/11/29	8	57.05	0	0.00	56.70	8	6,446	0.12%
2022/11/28	28.6	57.80	1	57.97	57.40	27.6	6,312	0.44%
2022/11/25	6.5	57.93	9.2	58.22	57.80	-2.8	6,251	-0.04%
2022/11/24	13	58.05	3	57.47	58.20	10	6,154	0.16%
2022/11/23	43.1	58.28	17	58.39	58.20	26.1	5,985	0.44%
2022/11/22	17.2	56.68	1.2	57.05	56.70	16	5,716	0.28%
2022/11/21	0	0.00	5	56.20	56.20	-5	5,601	-0.09%
2022/11/18	21.2	56.36	6	56.32	55.50	15.2	5,542	0.27%
2022/11/17	44	56.25	9.2	56.32	56.90	34.8	5,371	0.65%
2022/11/16	0.1	55.90	6	55.75	55.70	-5.9	5,318	-0.11%
2022/11/15	8.1	55.55	1	55.40	55.80	7.1	5,260	0.13%
2022/11/14	4.2	55.53	2	55.40	55.60	2.1	5,186	0.04%
2022/11/11	4	53.98	32.2	55.01	54.50	-28.2	5,120	-0.55%
2022/11/10	4	53.18	1	53.10	53.00	3	4,940	0.06%
2022/11/09	7.3	54.11	3	54.10	54.10	4.3	4,854	0.09%
2022/11/08	14.2	54.47	0	0.00	53.90	14.2	4,775	0.30%
2022/11/07	6	54.68	8.1	54.92	55.10	-2.1	4,676	-0.05%
2022/11/04	12	54.14	1	54.30	54.00	11	4,657	0.24%
2022/11/03	12	54.42	2	54.70	54.90	10	4,634	0.22%
2022/11/02	19.1	54.22	0	54.50	54.50	19.1	4,583	0.42%
2022/11/01	7	53.16	6	53.00	53.20	1	4,436	0.02%
2022/10/31	11.2	54.47	7	54.10	54.10	4.2	4,267	0.10%
2022/10/28	8	54.56	51	54.98	54.60	-43	4,116	-1.04%
2022/10/25	11	55.00	0	0.00	54.70	11	4,335	0.25%
2022/10/24	5.1	57.50	0	0.00	57.50	5.1	4,658	0.11%
2022/10/20	20	57.25	1.3	57.06	57.20	18.7	5,012	0.37%
2022/10/19	10.1	59.01	1	59.50	59.00	9.1	5,105	0.18%
2022/10/18	15	60.30	0	0.00	60.10	15	5,323	0.28%
2022/10/17	0	60.10	0	0.00	61.30	0	5,553	0.00%
2022/10/14	4	61.70	0	62.00	61.40	4	5,661	0.07%
2022/10/12	0	62.00	0	0.00	62.20	0	6,216	0.00%
2022/10/11	5	61.80	0	0.00	61.80	5	6,278	0.08%
2022/10/07	0	0.00	0	63.70	63.60	0	6,313	0.00%
2022/10/06	0	62.20	0	0.00	62.40	0	6,288	0.00%
2022/10/05	0.2	62.03	15	61.50	61.90	-14.8	6,273	-0.24%
2022/10/04	10	60.00	0	0.00	59.90	10	6,223	0.16%
2022/10/03	14.3	61.15	1	61.20	60.90	13.3	6,164	0.22%
2022/09/30	3	63.50	0	0.00	63.80	3	6,145	0.05%
2022/09/29	5	64.90	3	65.60	65.60	2	6,167	0.03%
2022/09/28	3	64.30	5	64.70	64.20	-2	6,213	-0.03%
2022/09/27	1	63.30	1.3	64.26	65.20	-0.3	6,202	0.00%
2022/09/26	2	63.19	2	62.20	61.90	0	6,185	0.00%
2022/09/23	0.1	64.80	1.5	64.81	63.40	-1.4	6,295	-0.02%
2022/09/22	5	65.70	6	66.42	66.50	-1	6,352	-0.02%
2022/09/21	0	0.00	0	67.30	66.40	0	6,605	0.00%
2022/09/20	0	0.00	10	66.90	67.00	-10	6,752	-0.15%
2022/09/19	7	66.03	6	65.82	65.90	1	6,802	0.01%
2022/09/16	10.1	66.00	0	0.00	66.10	10.1	6,856	0.15%
2022/09/15	2	67.45	12	67.43	66.70	-10	6,969	-0.14%
2022/09/13	0	0.00	10	69.20	69.10	-10	7,170	-0.14%
2022/09/12	21	69.31	17	69.51	69.70	4	7,223	0.06%
2022/09/08	5.1	67.12	14.2	68.97	68.80	-9.1	7,282	-0.13%
2022/09/07	1	67.10	11	66.98	66.90	-10	7,243	-0.14%
2022/09/05	10.2	66.55	1	66.80	66.60	9.2	7,353	0.13%
2022/09/02	1	67.00	0	0.00	66.60	1	7,388	0.01%
2022/09/01	0.1	66.70	0	0.00	66.60	0.1	7,471	0.00%
2022/08/31	2	67.20	3	67.47	67.10	-1	7,540	-0.01%
2022/08/30	7	66.79	0	67.10	66.60	7	7,579	0.09%
2022/08/29	0	0.00	0.3	65.08	65.80	-0.3	7,629	0.00%
2022/08/26	5.2	66.91	1	67.10	66.70	4.2	7,661	0.05%
2022/08/25	2	67.05	0	0.00	66.80	2	7,774	0.03%
2022/08/24	1	67.10	0	0.00	66.90	1	7,806	0.01%
2022/08/23	2.3	66.99	1	67.30	66.70	1.3	7,850	0.02%
2022/08/22	1.1	70.30	3	70.03	68.90	-1.9	7,861	-0.02%
2022/08/19	8	70.35	5.2	69.92	69.90	2.8	7,904	0.03%
2022/08/18	0.1	68.60	0.2	68.80	69.40	-0.1	8,013	0.00%
2022/08/17	4.2	66.85	0	0.00	67.20	4.2	8,182	0.05%
2022/08/16	0	0.00	1	69.30	68.60	-1	8,279	-0.01%
2022/08/15	3.1	69.13	10	69.20	69.10	-6.9	8,491	-0.08%
2022/08/12	1.2	69.09	10	69.17	69.00	-8.8	8,705	-0.10%
2022/08/11	0	70.20	1	69.90	70.20	-1	8,748	-0.01%
2022/08/10	0	0.00	16	70.63	70.80	-16	8,682	-0.18%
2022/08/09	6.2	70.35	5	70.10	69.70	1.2	8,617	0.01%
2022/08/08	1	69.70	1	69.80	70.00	0	8,597	0.00%
2022/08/04	5	68.10	7	68.60	69.00	-2	8,518	-0.02%
2022/08/03	1	69.10	1	69.00	68.60	0	8,453	0.00%
2022/08/02	15	70.10	13.1	69.72	70.10	1.9	8,399	0.02%
2022/08/01	17.3	70.88	28.2	70.73	71.00	-10.9	8,329	-0.13%
2022/07/29	28.3	69.67	28	69.99	69.80	0.3	8,187	0.00%
2022/07/28	9.2	68.16	10.2	68.72	68.50	-1	7,925	-0.01%
2022/07/27	9	65.28	10.2	65.62	67.40	-1.2	7,758	-0.01%
2022/07/26	15	65.25	16	64.73	64.90	-1	7,867	-0.01%
2022/07/25	15.2	67.05	28.1	67.82	67.30	-12.8	7,869	-0.16%
2022/07/22	1	67.00	8.2	67.13	66.90	-7.2	7,719	-0.09%
2022/07/21	8	64.68	7	64.29	65.30	1	7,550	0.01%
2022/07/20	28.3	65.30	19	65.12	64.20	9.3	7,507	0.12%
2022/07/19	7	62.70	179.3	64.29	65.40	-172.3	7,307	-2.36%	大賣/鉅額交易
2022/07/18	0.3	61.53	3	61.87	62.50	-2.7	7,032	-0.04%
2022/07/15	1.1	61.78	57	62.21	61.30	-55.9	7,157	-0.78%
2022/07/14	0.1	60.00	0	0.00	60.50	0.1	7,210	0.00%
2022/07/13	6	59.65	17	60.65	59.40	-11	7,215	-0.15%
2022/07/12	1	59.50	1	60.50	59.20	0	7,249	0.00%
2022/07/11	8	61.20	2	61.20	60.50	6	7,311	0.08%
2022/07/08	2	61.30	1.8	61.33	61.30	0.2	7,550	0.00%
2022/07/07	0	0.00	1.1	59.76	60.40	-1.1	7,559	-0.01%
2022/07/06	55	58.40	0	0.00	58.50	55	7,551	0.73%
2022/07/05	0	0.00	0.1	58.50	59.10	-0.1	7,519	0.00%
2022/07/04	0	0.00	1	59.40	59.50	-1	7,515	-0.01%
2022/07/01	4	60.10	0	0.00	60.30	4	7,626	0.05%
2022/06/30	0	0.00	9	62.10	61.80	-9	7,740	-0.12%
2022/06/29	5	62.24	64.1	62.89	62.90	-59.1	7,647	-0.77%
2022/06/28	0	0.00	10.1	60.76	61.40	-10.1	7,381	-0.14%
2022/06/27	0	0.00	1	58.20	59.00	-1	7,233	-0.01%
2022/06/24	2	56.95	2	57.55	57.10	0	7,179	0.00%
2022/06/23	1	56.00	0	56.00	56.60	1	7,130	0.01%
2022/06/22	8.2	58.95	31	59.29	58.80	-22.8	6,997	-0.33%
2022/06/21	4	62.70	3	62.87	62.40	1	6,851	0.01%
2022/06/20	1.6	61.84	1	61.50	60.20	0.6	6,741	0.01%
2022/06/17	7.4	62.89	2	62.85	62.90	5.4	6,645	0.08%
2022/06/16	1	63.68	4	63.80	62.40	-3	6,508	-0.05%
2022/06/15	1	63.20	2.4	63.50	63.90	-1.4	6,403	-0.02%
2022/06/14	2.1	62.61	6.2	63.12	63.20	-4.1	6,341	-0.06%
2022/06/13	0	0.00	9	63.72	64.00	-9	6,202	-0.15%
2022/06/10	3	63.87	7.3	63.55	64.00	-4.3	6,153	-0.07%
2022/06/09	11	63.29	15	63.26	63.10	-4	6,073	-0.07%
2022/06/08	1.1	62.78	10	63.06	63.10	-9	5,989	-0.15%
2022/06/07	2.1	62.24	4	62.10	62.20	-2	5,902	-0.03%
2022/06/06	0.1	60.93	15	60.41	60.40	-14.9	5,809	-0.26%
2022/06/02	18.2	62.30	13.2	62.19	61.30	5	5,794	0.09%
2022/06/01	1	61.69	6	61.78	62.00	-5	5,680	-0.09%
2022/05/31	2	61.65	2	61.60	61.80	0	5,638	0.00%
2022/05/30	6.3	60.97	9	61.08	61.00	-2.7	5,626	-0.05%
2022/05/27	15.1	61.47	7	61.56	61.10	8.1	5,544	0.15%
2022/05/26	3.1	61.46	8.2	61.25	61.00	-5.1	5,480	-0.09%
2022/05/25	14.2	61.04	16.2	60.43	60.60	-2	5,322	-0.04%
2022/05/24	20	60.67	25	60.56	60.80	-5	5,147	-0.10%
2022/05/23	8.3	59.80	22.2	60.11	60.00	-13.9	4,944	-0.28%
2022/05/20	4	58.63	19	59.23	59.30	-15	4,734	-0.32%
2022/05/19	3	56.70	36.2	57.21	57.90	-33.2	4,500	-0.74%
2022/05/18	1	56.10	0	0.00	56.20	1	4,418	0.02%
2022/05/17	0	0.00	1	55.20	56.00	-1	4,431	-0.02%
2022/05/16	1	54.60	2	54.40	54.70	-1	4,462	-0.02%
2022/05/13	1.6	56.00	1	55.70	55.80	0.6	4,427	0.01%
2022/05/12	0	0.00	5	55.40	55.10	-5	4,434	-0.11%
2022/05/11	1.2	55.79	0	0.00	55.80	1.2	4,429	0.03%
2022/05/10	0.1	55.10	0	0.00	56.70	0.1	4,417	0.00%
2022/05/09	32.1	56.63	8	55.70	55.40	24.1	4,452	0.54%
2022/05/06	30	57.18	36	57.45	57.50	-6	4,419	-0.14%
2022/05/05	6	58.90	29.2	58.71	58.70	-23.2	4,418	-0.53%
2022/05/04	5.1	57.91	15	57.50	57.60	-9.9	4,313	-0.23%
2022/05/03	28	57.72	38	58.15	58.10	-10	4,264	-0.23%
2022/04/29	12	57.36	2	55.95	55.90	10	4,076	0.25%
2022/04/27	5.1	55.27	0	0.00	56.10	5.1	3,904	0.13%
2022/04/26	5	57.80	0	0.00	57.90	5	3,839	0.13%
2022/04/25	0	56.00	4.3	56.78	56.50	-4.2	3,770	-0.11%
2022/04/22	12.2	58.10	26	57.97	57.90	-13.8	3,714	-0.37%
2022/04/21	6	57.45	13	57.61	58.00	-7	3,677	-0.19%
2022/04/20	5	56.00	12	56.36	56.40	-7	3,549	-0.20%
2022/04/19	0.1	54.80	0	0.00	55.30	0.1	3,499	0.00%
2022/04/18	2.1	55.15	2	55.25	54.80	0.1	3,509	0.00%
2022/04/15	0	55.30	3	55.70	55.60	-3	3,474	-0.09%
2022/04/14	13	55.78	13.8	55.73	55.30	-0.8	3,450	-0.02%
2022/04/13	0	0.00	3	54.40	54.20	-3	3,216	-0.09%
2022/04/12	1	53.30	6	53.07	53.40	-5	3,224	-0.16%
2022/04/11	3.3	52.65	4	53.43	51.90	-0.7	3,348	-0.02%
2022/04/08	7	53.63	4	53.85	53.90	3	3,345	0.09%
2022/04/07	15.5	54.34	9	54.09	53.60	6.5	3,348	0.19%
2022/04/06	11	54.55	29.7	54.13	55.30	-18.7	3,239	-0.58%
2022/04/01	2	51.85	0.8	52.46	52.90	1.2	3,160	0.04%
2022/03/31	2	51.75	0	0.00	52.10	2	3,290	0.06%
2022/03/29	1	52.00	2	52.00	51.90	-1	4,209	-0.02%
2022/03/25	0	0.00	5	52.30	52.10	-5	4,722	-0.11%
2022/03/24	8	52.30	1	52.40	52.30	7	4,756	0.15%
2022/03/23	1	52.40	7	52.19	52.20	-6	4,815	-0.12%
2022/03/21	0	0.00	4	52.05	51.90	-4	4,845	-0.08%
2022/03/18	1	51.80	0	0.00	52.00	1	4,896	0.02%
2022/03/15	0	0.00	0	51.20	51.10	0	4,973	0.00%
2022/03/14	2	51.40	0	0.00	51.70	2	5,045	0.04%
2022/03/10	2	51.80	0	0.00	51.90	2	5,154	0.04%
2022/03/09	12	50.83	0	0.00	51.20	12	5,169	0.23%
2022/03/08	0	0.00	17	50.58	50.00	-17	5,240	-0.32%
2022/03/07	0	51.90	0	0.00	51.20	0	5,532	0.00%
2022/03/04	1	52.20	0	0.00	52.10	1	5,588	0.02%
2022/03/03	15	51.97	0	0.00	52.10	15	5,638	0.27%
2022/03/02	6	52.57	0	0.00	52.40	6	5,640	0.11%
2022/03/01	1	52.80	0	0.00	52.90	1	5,672	0.02%
2022/02/25	5	52.00	3	52.30	52.30	2	5,733	0.03%
2022/02/24	5	52.34	1	52.10	51.90	4	5,792	0.07%
2022/02/23	1	53.50	3	53.53	53.50	-2	5,809	-0.03%
2022/02/22	3	53.87	1	53.70	53.60	2	5,971	0.03%
2022/02/21	0.1	54.50	0	0.00	54.40	0.1	6,396	0.00%
2022/02/17	5	54.80	9	54.41	54.50	-4	6,837	-0.06%
2022/02/16	1	54.10	2	54.10	53.90	-1	6,954	-0.01%
2022/02/14	1.1	52.78	0	0.00	52.40	1.1	6,947	0.02%
2022/02/11	0	0.00	2	53.50	53.40	-2	6,958	-0.03%
2022/02/10	10	54.07	0	0.00	54.10	10	6,989	0.14%
2022/02/09	4.2	53.78	2	53.30	53.90	2.2	7,000	0.03%
2022/02/08	4	55.05	0	0.00	55.00	4	6,971	0.06%
2022/02/07	5	54.50	2	54.50	54.90	3	6,971	0.04%
2022/01/26	20	53.20	0	0.00	53.20	20	6,962	0.29%
2022/01/25	3	53.00	0	0.00	52.90	3	6,996	0.04%
2022/01/24	2	53.15	1	54.30	54.50	1	7,022	0.01%
2022/01/21	1	53.60	2	54.20	54.70	-1	7,177	-0.01%
2022/01/18	3.1	54.94	2	54.90	54.80	1.1	7,080	0.02%
2022/01/17	0	0.00	1	54.50	54.90	-1	7,060	-0.01%
2022/01/14	1.1	54.22	0	0.00	54.30	1.1	7,032	0.02%
2022/01/13	3	55.73	1	55.80	55.80	2	6,992	0.03%
2022/01/12	7	54.80	1	54.80	55.30	6	6,898	0.09%
2022/01/11	4	54.70	1	54.80	54.20	3	6,829	0.04%
2022/01/10	1.1	56.08	1	55.80	55.60	0.1	6,776	0.00%
2022/01/07	1	55.20	5	55.36	55.00	-4	6,737	-0.06%
2022/01/06	4	56.55	2	56.80	56.50	2	6,650	0.03%
2022/01/05	3.1	57.26	2	57.35	57.30	1.1	6,606	0.02%
2022/01/04	8	57.44	7	57.70	57.70	1	6,496	0.02%
2022/01/03	3	56.10	11	56.15	56.00	-8	6,300	-0.13%
2021/12/30	9	56.93	2	56.70	56.70	7	6,236	0.11%
2021/12/29	0	0.00	7	56.81	57.00	-7	6,182	-0.11%
2021/12/28	26.1	57.82	34	57.60	57.20	-7.9	6,122	-0.13%
2021/12/27	6.3	57.50	12	57.44	57.70	-5.7	5,954	-0.10%
2021/12/24	32.6	57.46	8	57.11	56.90	24.6	5,831	0.42%
2021/12/23	100.1	59.31	53	59.81	58.40	47.1	5,626	0.84%
2021/12/22	10	57.31	20.1	56.76	58.00	-10.1	4,911	-0.21%
2021/12/21	5.3	55.01	2	55.05	54.80	3.3	4,452	0.07%
2021/12/20	1	55.00	1.1	54.40	54.70	-0.1	4,387	0.00%
2021/12/17	5	54.12	13.2	54.00	54.20	-8.2	4,356	-0.19%
2021/12/16	10	53.50	20	53.50	53.70	-10	4,286	-0.23%
2021/12/15	0.2	52.80	0	0.00	52.70	0.2	4,263	0.00%
2021/12/14	1	52.60	0	0.00	51.90	1	4,246	0.02%
2021/12/13	2	53.40	7	53.50	53.40	-5	4,192	-0.12%
2021/12/09	2	54.05	1	54.20	53.60	1	4,164	0.02%
2021/12/08	0	0.00	7	54.83	54.80	-7	4,123	-0.17%
2021/12/06	4	53.50	0	0.00	53.50	4	3,944	0.10%
2021/12/03	4	53.88	0	0.00	53.70	4	3,928	0.10%
2021/12/02	0	0.00	1.2	53.83	53.60	-1.2	3,890	-0.03%
2021/12/01	11.1	55.08	9.3	54.96	55.10	1.8	3,798	0.05%
2021/11/30	1.3	53.11	2	53.75	52.80	-0.7	3,467	-0.02%
2021/11/29	1	52.00	0	0.00	52.10	1	3,378	0.03%
2021/11/26	1.3	52.41	0	0.00	52.00	1.3	3,320	0.04%
2021/11/25	3.2	54.32	0.3	54.20	53.60	2.9	3,262	0.09%
2021/11/24	1	54.10	6	53.20	53.60	-5	3,213	-0.16%
2021/11/23	1.3	53.95	1	54.40	53.70	0.3	3,138	0.01%
2021/11/22	5.5	55.34	0	0.00	55.10	5.5	3,042	0.18%
2021/11/19	0	0.00	1	55.60	55.50	-1	2,957	-0.03%
2021/11/18	33	58.17	7	57.56	57.30	26	2,801	0.93%
2021/11/17	12	55.04	9	55.70	56.10	3	2,335	0.13%
2021/11/16	6	53.00	45	53.51	53.60	-39	2,031	-1.92%
2021/11/15	36	52.03	37	52.35	53.50	-1	1,902	-0.05%
2021/11/12	2	50.45	1	50.10	50.30	1	1,780	0.06%
2021/11/11	1	50.70	1	50.70	50.10	0	1,772	0.00%
2021/11/09	4.1	49.74	0	0.00	49.70	4.1	1,743	0.23%
2021/11/08	14	50.19	0	0.00	50.00	14	1,708	0.82%
2021/11/05	25	49.92	0	0.00	50.00	25	1,711	1.46%
2021/11/04	1	50.30	4	50.20	50.30	-3	1,707	-0.18%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	6	50.62	0	0.00	50.40	6	1,821	0.33%
2021/11/01	0	0.00	4	51.80	51.90	-4	1,836	-0.22%
2021/10/29	7	52.16	4	52.10	51.50	3	1,822	0.16%
2021/10/28	1	50.60	0	0.00	50.80	1	1,693	0.06%
2021/10/27	7	51.03	0	0.00	51.00	7	1,764	0.40%
2021/10/26	0	0.00	10	51.81	51.70	-10	1,927	-0.52%
2021/10/25	1	50.80	0	0.00	50.80	1	2,267	0.04%
2021/10/18	0	0.00	20	50.16	50.40	-20	2,520	-0.79%
2021/10/05	1	49.70	0	0.00	50.10	1	2,735	0.04%
2021/10/01	1	49.75	4	50.00	49.85	-3	2,756	-0.11%
2021/09/30	0	0.00	4	51.30	51.30	-4	2,751	-0.15%
2021/09/29	8	50.09	1	50.30	50.80	7	2,758	0.25%
2021/09/28	1	50.90	0	0.00	50.70	1	2,762	0.04%
2021/09/27	0	0.00	1	51.60	51.50	-1	2,793	-0.04%
2021/09/24	4	51.80	4	51.50	51.50	0	2,814	0.00%
2021/09/23	0	0.00	4	50.90	50.90	-4	2,856	-0.14%
2021/09/22	4	50.55	0	0.00	50.70	4	2,900	0.14%
2021/09/17	2	51.00	0	0.00	51.40	2	2,930	0.07%
2021/09/16	0	0.00	2	50.20	50.30	-2	2,961	-0.07%
2021/09/15	1	50.20	0	0.00	50.20	1	2,991	0.03%
2021/09/13	13	50.85	0	0.00	50.70	13	3,006	0.43%
2021/09/10	5	51.20	0	0.00	51.50	5	3,029	0.17%
2021/09/07	2	51.05	0	0.00	51.10	2	3,036	0.07%
2021/09/06	3	51.60	2	51.50	51.40	1	3,038	0.03%
2021/09/03	0	0.00	1	52.00	51.90	-1	3,037	-0.03%
2021/09/01	4	52.33	0	0.00	52.30	4	3,019	0.13%
2021/08/25	1	51.40	0	0.00	51.80	1	3,061	0.03%
2021/08/24	0	0.00	1	51.30	51.20	-1	3,068	-0.03%
2021/08/18	4	49.55	0	0.00	49.70	4	3,078	0.13%
2021/08/17	9	49.41	0	0.00	49.05	9	3,072	0.29%
2021/08/13	3	51.23	0	0.00	50.80	3	3,050	0.10%
2021/08/12	1	52.00	0	0.00	51.40	1	3,055	0.03%
2021/08/11	1	52.10	0	0.00	52.20	1	3,064	0.03%
2021/08/10	1	52.50	14	52.81	52.50	-13	3,085	-0.42%
2021/08/09	31	53.98	0	0.00	53.40	31	3,103	1.00%
2021/08/06	18	58.88	6	59.15	59.20	12	3,071	0.39%
2021/08/05	10	59.87	3	59.90	59.90	7	3,050	0.23%
2021/08/04	52	59.83	5	60.10	59.60	47	3,035	1.55%
2021/08/03	6	59.10	1	59.20	59.10	5	3,032	0.16%
2021/08/02	6	60.20	2	60.20	60.50	4	2,965	0.13%
2021/07/30	1	61.60	5	61.70	61.50	-4	2,886	-0.14%
2021/07/29	5	62.34	8	63.15	60.40	-3	2,757	-0.11%
2021/07/28	5	58.06	13	59.44	60.00	-8	2,410	-0.33%
2021/07/27	1	58.60	4	58.90	58.40	-3	2,344	-0.13%
2021/07/26	17	59.12	8	59.30	59.70	9	2,337	0.39%
2021/07/23	42	58.01	41	58.10	58.10	1	2,338	0.04%
2021/07/21	9	55.90	0	0.00	55.30	9	2,335	0.39%
2021/07/20	1	56.40	2	56.55	56.40	-1	2,334	-0.04%
2021/07/19	6	57.60	4	57.38	57.30	2	2,354	0.08%
2021/07/16	2	58.00	0	0.00	58.00	2	2,427	0.08%
2021/07/14	3	58.13	3	59.10	59.50	0	2,481	0.00%
2021/07/13	1	58.30	2	57.60	57.40	-1	2,406	-0.04%
2021/07/12	0	0.00	1	56.70	56.70	-1	2,422	-0.04%
2021/07/09	1	56.50	2	56.70	56.60	-1	2,449	-0.04%
2021/07/07	1	57.60	0	0.00	57.00	1	2,518	0.04%
2021/07/06	0	0.00	5	57.00	56.90	-5	2,540	-0.20%
2021/07/05	2	57.10	1	57.30	57.40	1	2,572	0.04%
2021/07/02	1	56.80	0	0.00	57.00	1	2,582	0.04%
2021/07/01	1	56.40	4	56.15	56.00	-3	2,584	-0.12%
2021/06/30	1	57.20	2	57.70	57.00	-1	2,601	-0.04%
2021/06/29	0	0.00	6	56.02	55.50	-6	2,602	-0.23%
2021/06/28	1	56.40	0	0.00	56.70	1	2,602	0.04%
2021/06/25	0	0.00	4	55.60	55.20	-4	2,605	-0.15%
2021/06/24	1	54.60	2	55.10	54.70	-1	2,604	-0.04%
2021/06/23	1	54.00	6	54.08	54.50	-5	2,648	-0.19%
2021/06/22	0	0.00	1	52.70	52.70	-1	2,760	-0.04%
2021/06/21	1	53.10	0	0.00	52.10	1	2,788	0.04%
2021/06/18	2	53.50	2	53.80	54.10	0	2,806	0.00%
2021/06/16	1	53.20	2	53.55	53.30	-1	3,098	-0.03%
2021/06/15	1	52.60	0	0.00	52.80	1	3,198	0.03%
2021/06/11	1	52.80	1	53.10	52.70	0	3,238	0.00%
2021/06/10	0	0.00	10	52.20	52.20	-10	3,295	-0.30%
2021/06/09	1	51.80	0	0.00	51.60	1	3,380	0.03%
2021/06/07	10	52.20	0	0.00	52.40	10	3,609	0.28%
2021/06/03	1	52.40	10	52.35	52.30	-9	3,825	-0.24%
2021/06/02	4	53.08	0	0.00	52.30	4	3,852	0.10%
2021/06/01	15	53.63	0	0.00	53.80	15	3,856	0.39%
2021/05/27	0	0.00	2	52.50	53.10	-2	4,034	-0.05%
2021/05/26	6	52.27	6	53.27	52.60	0	4,173	0.00%
2021/05/25	0	0.00	3	52.43	52.80	-3	4,305	-0.07%
2021/05/24	6	51.18	5	50.90	51.40	1	4,431	0.02%
2021/05/21	2	51.15	9	51.32	51.00	-7	4,569	-0.15%
2021/05/19	3	50.30	6	50.45	50.20	-3	4,839	-0.06%
2021/05/18	11	50.81	1	51.60	51.50	10	5,028	0.20%
2021/05/17	6	49.03	6	49.38	50.50	0	5,222	0.00%
2021/05/14	6	51.60	5	51.76	50.80	1	5,529	0.02%
2021/05/13	0	0.00	2	49.90	51.30	-2	5,619	-0.04%
2021/05/12	13	50.29	0	0.00	50.50	13	5,974	0.22%
2021/05/11	31	53.43	13	54.53	53.40	18	6,523	0.28%
2021/05/10	5	56.40	0	0.00	56.30	5	6,778	0.07%
2021/05/07	0	0.00	2	57.60	57.40	-2	7,076	-0.03%
2021/05/06	2	57.20	5	57.80	56.60	-3	7,306	-0.04%
2021/05/05	1	57.00	0	0.00	56.60	1	7,444	0.01%
2021/05/04	13	57.45	0	0.00	56.50	13	7,753	0.17%
2021/05/03	3	60.30	2	60.80	59.90	1	7,874	0.01%
2021/04/29	12	61.43	13	61.27	60.90	-1	7,962	-0.01%
2021/04/28	6	60.08	4	60.10	60.00	2	8,044	0.02%
2021/04/27	69	59.50	2	60.20	59.40	67	8,246	0.81%
2021/04/26	57	59.68	1	60.10	59.90	56	8,506	0.66%
2021/04/23	8	58.99	1	59.40	59.50	7	8,950	0.08%
2021/04/22	64	60.60	1	61.30	59.50	63	9,136	0.69%
2021/04/21	16	61.64	0	0.00	61.60	16	9,541	0.17%
2021/04/20	1	62.30	6	62.72	62.80	-5	9,662	-0.05%
2021/04/19	5	61.10	0	0.00	61.40	5	9,696	0.05%
2021/04/16	2	61.20	0	0.00	61.10	2	9,702	0.02%
2021/04/15	2	61.70	17	61.29	61.80	-15	9,705	-0.15%
2021/04/14	22	59.49	0	0.00	60.00	22	9,741	0.23%
2021/04/13	5	60.62	0.4	61.84	60.40	4.6	9,761	0.05%
2021/04/12	12	61.95	0	0.00	61.50	12	9,769	0.12%
2021/04/09	8.1	62.30	2	64.00	62.10	6.1	9,773	0.06%
2021/04/08	1.1	62.74	6	62.77	63.10	-4.9	9,761	-0.05%
2021/04/07	20	62.03	3	62.03	62.80	17	9,847	0.17%
2021/04/06	0.1	62.00	3	61.90	62.00	-3	9,888	-0.03%
2021/04/01	15.2	62.51	0	0.00	62.30	15.2	9,866	0.15%
2021/03/31	2	63.95	15	63.97	63.60	-13	9,826	-0.13%
2021/03/30	10	63.50	3	63.43	64.00	7	9,797	0.07%
2021/03/29	2	62.80	10	62.65	62.80	-8	9,781	-0.08%
2021/03/26	2	61.55	0	0.00	62.40	2	9,785	0.02%
2021/03/25	20	61.25	0	0.00	61.10	20	9,767	0.20%
2021/03/23	0	0.00	17	63.89	63.70	-17	9,775	-0.17%
2021/03/22	37	65.24	26	66.12	64.80	11	9,745	0.11%
2021/03/19	0	0.00	7	65.43	65.80	-7	9,687	-0.07%
2021/03/18	2	64.70	6.1	64.65	64.80	-4.1	9,600	-0.04%
2021/03/17	17	63.63	0	0.00	63.40	17	9,543	0.18%
2021/03/16	3	63.93	34	64.16	64.20	-31	9,585	-0.32%
2021/03/15	5	64.20	5	64.00	64.10	0	9,611	0.00%
2021/03/12	1	65.10	0	0.00	64.70	1	9,597	0.01%
2021/03/11	3	64.70	2	65.60	65.70	1	9,602	0.01%
2021/03/10	3	63.20	16	64.01	64.20	-13	9,550	-0.14%
2021/03/09	1	60.80	3	61.07	61.90	-2	9,537	-0.02%
2021/03/08	1	61.40	1	61.10	61.40	0	9,758	0.00%
2021/03/05	1	60.50	1	60.70	60.70	0	9,768	0.00%
2021/03/04	1	60.60	3	60.57	60.30	-2	9,779	-0.02%
2021/03/03	1	59.90	0	0.00	61.00	1	9,755	0.01%
2021/03/02	20	60.92	5	61.32	60.50	15	9,771	0.15%
2021/02/26	41	62.07	2	62.10	61.00	39	9,731	0.40%
2021/02/25	6	64.52	32	64.69	64.10	-26	9,661	-0.27%
2021/02/24	29	64.27	8	64.78	65.00	21	9,547	0.22%
2021/02/23	21	63.03	19	63.72	63.10	2	9,452	0.02%
2021/02/22	16	65.30	5	65.40	64.80	11	9,440	0.12%
2021/02/19	5	65.24	8	65.18	65.40	-3	9,336	-0.03%
2021/02/18	37	63.78	40	64.26	64.20	-3	9,277	-0.03%
2021/02/17	6	64.25	6	63.05	64.90	0	9,156	0.00%
2021/02/05	19	61.27	27	61.65	60.80	-8	8,941	-0.09%
2021/02/04	24	59.23	40	59.54	60.30	-16	8,638	-0.19%
2021/02/03	22	59.08	16	59.90	58.90	6	8,623	0.07%
2021/02/02	21	59.23	71	59.62	59.90	-50	8,293	-0.60%
2021/02/01	28	57.13	30	57.01	57.90	-2	7,781	-0.03%
2021/01/29	12.1	55.98	27	55.57	55.70	-15	7,690	-0.19%
2021/01/28	9	55.64	15	55.44	56.00	-6	7,533	-0.08%
2021/01/27	4	53.78	5	53.56	54.50	-1	7,387	-0.01%
2021/01/26	20	54.64	7	54.07	53.90	13	7,305	0.18%
2021/01/25	5	55.28	30	54.35	55.80	-25	7,138	-0.35%
2021/01/22	4	54.43	2	54.50	54.30	2	7,269	0.03%
2021/01/21	30	53.11	30	53.75	53.90	0	7,174	0.00%
2021/01/20	47	53.04	38	54.71	53.50	9	7,055	0.13%
2021/01/19	7	54.16	13	54.36	54.50	-6	6,859	-0.09%
2021/01/18	16	53.75	23	53.88	54.20	-7	6,599	-0.11%
2021/01/15	4	52.00	5	51.70	52.40	-1	6,168	-0.02%
2021/01/14	13	51.97	85	51.58	52.30	-72	6,031	-1.19%
2021/01/13	4	48.68	7	48.94	49.15	-3	5,572	-0.05%
2021/01/12	7	47.78	0	0.00	47.80	7	5,425	0.13%
2021/01/11	1	48.60	2	48.23	48.25	-1	5,352	-0.02%
2021/01/08	7	48.24	3	48.23	48.70	4	5,373	0.07%
2021/01/07	1	48.30	3	48.45	48.70	-2	5,446	-0.04%
2021/01/06	4	47.70	14	48.11	47.50	-10	5,412	-0.18%
2021/01/05	5	48.94	5	48.84	49.00	0	5,344	0.00%
2021/01/04	9	48.97	3	48.95	49.00	6	5,346	0.11%
2020/12/31	1	48.95	13	48.80	48.75	-12	5,357	-0.22%
2020/12/30	2	48.98	6	49.16	49.00	-4	5,348	-0.07%
2020/12/29	18	47.95	0	0.00	48.40	18	5,288	0.34%
2020/12/23	3	46.67	2	46.50	46.75	1	5,212	0.02%
2020/12/22	2	47.53	1	46.80	46.80	1	5,254	0.02%
2020/12/21	5	47.80	11	47.88	47.75	-6	5,272	-0.11%
2020/12/18	17	49.48	17	49.20	48.55	0	5,259	0.00%
2020/12/17	5	48.83	9	48.99	49.15	-4	5,210	-0.08%
2020/12/16	12	48.43	9	48.21	48.50	3	5,207	0.06%
2020/12/15	9	48.62	22	47.80	47.85	-13	5,235	-0.25%
2020/12/14	25	48.74	27	48.77	48.50	-2	5,193	-0.04%
2020/12/11	7	48.16	0	0.00	48.50	7	5,192	0.13%
2020/12/10	9	48.19	0	0.00	47.95	9	5,300	0.17%
2020/12/09	2	49.25	6	48.78	48.75	-4	5,271	-0.08%
2020/12/08	11	48.87	18	49.19	48.85	-7	5,257	-0.13%
2020/12/07	3	48.50	3	48.93	49.00	0	5,276	0.00%
2020/12/04	10	48.43	0	0.00	48.50	10	5,253	0.19%
2020/12/03	16	48.91	16	49.04	49.00	0	5,292	0.00%
2020/12/02	20	48.48	41	48.42	48.80	-21	5,298	-0.40%
2020/12/01	5	46.26	3	46.45	46.70	2	5,159	0.04%
2020/11/30	4	47.09	6	47.05	46.70	-2	5,194	-0.04%
2020/11/27	6	47.25	0	0.00	47.15	6	5,235	0.11%
2020/11/26	16	46.93	17	46.84	46.95	-1	5,295	-0.02%
2020/11/25	29	47.44	28	47.64	47.25	1	5,295	0.02%
2020/11/24	21	47.63	14	47.67	47.15	7	5,339	0.13%
2020/11/23	9	47.85	27	47.98	48.10	-18	5,487	-0.33%
2020/11/20	10	47.95	3	47.80	47.85	7	5,969	0.12%
2020/11/19	16	48.10	10	47.83	48.00	6	6,280	0.10%
2020/11/18	0	0.00	8	46.84	47.15	-8	6,249	-0.13%
2020/11/17	7	47.15	0	0.00	47.05	7	6,220	0.11%
2020/11/16	5	47.84	24	47.59	47.60	-19	6,230	-0.30%
2020/11/13	2	47.10	3	46.82	47.05	-1	6,161	-0.02%
2020/11/12	3	46.70	3	46.92	46.75	0	6,162	0.00%
2020/11/11	3	47.20	22	47.06	46.95	-19	6,126	-0.31%
2020/11/10	3	46.75	5	46.83	46.85	-2	5,999	-0.03%
2020/11/09	1	46.75	18	46.85	46.80	-17	5,921	-0.29%
2020/11/06	15	47.00	6	47.20	47.15	9	5,840	0.15%
2020/11/05	3	45.88	14	46.43	46.65	-11	5,665	-0.19%
2020/11/04	6	45.87	6	46.13	45.45	0	5,552	0.00%
2020/11/03	9	45.68	1	45.90	45.70	8	5,484	0.15%
2020/11/02	2	44.55	13	45.12	45.25	-11	5,409	-0.20%
2020/10/30	52	45.73	22	45.16	44.40	30	5,310	0.56%
2020/10/29	11	43.81	2	43.10	43.65	9	5,029	0.18%
2020/10/27	1	43.95	2	44.33	44.30	-1	5,143	-0.02%
2020/10/23	11	44.69	0	0.00	44.80	11	5,215	0.21%
2020/10/22	10	44.85	0	0.00	44.70	10	5,215	0.19%
2020/10/20	4	44.30	0	0.00	44.25	4	5,212	0.08%
2020/10/15	13	45.16	8	45.13	45.00	5	5,344	0.09%
2020/10/14	0	0.00	1	44.65	44.60	-1	5,391	-0.02%
2020/10/13	1	43.55	1	43.75	44.05	0	5,530	0.00%
2020/10/12	2	44.33	3	44.47	44.00	-1	5,589	-0.02%
2020/10/08	2	44.25	4	44.39	44.25	-2	5,594	-0.04%
2020/10/07	3	44.00	5	43.95	43.85	-2	5,633	-0.04%
2020/10/06	3	43.83	10	43.82	43.90	-7	5,709	-0.12%
2020/10/05	0	0.00	10	42.85	43.00	-10	5,753	-0.17%
2020/09/30	0	0.00	2	42.75	42.75	-2	5,834	-0.03%
2020/09/29	2	42.30	0	0.00	42.65	2	5,923	0.03%
2020/09/24	5	42.30	1	42.60	42.50	4	6,207	0.06%
2020/09/23	4	43.04	1	43.95	43.10	3	6,195	0.05%
2020/09/22	2	43.65	3	43.57	43.40	-1	6,191	-0.02%
2020/09/21	1	43.65	0	0.00	43.00	1	6,186	0.02%
2020/09/18	3	44.73	0	0.00	44.55	3	6,214	0.05%
2020/09/17	1	44.50	0	0.00	44.60	1	6,310	0.02%
2020/09/16	2	45.38	1	44.70	44.60	1	6,286	0.02%
2020/09/15	31	45.45	23	45.05	45.40	8	6,253	0.13%
2020/09/14	8	43.95	7	44.09	44.05	1	6,179	0.02%
2020/09/11	9	42.96	0	0.00	42.85	9	6,184	0.15%
2020/09/10	6	43.57	4	43.51	43.65	2	6,151	0.03%
2020/09/09	1	43.45	1	43.40	43.40	0	6,100	0.00%
2020/09/08	3	43.35	30	43.10	43.15	-27	6,056	-0.45%
2020/09/07	6	44.42	1	44.70	43.80	5	5,985	0.08%
2020/09/04	9	42.98	4	44.30	44.00	5	5,950	0.08%
2020/09/02	3	43.37	5	43.65	42.90	-2	5,994	-0.03%
2020/09/01	13	43.82	1	44.15	43.90	12	5,970	0.20%
2020/08/31	4	45.21	13	44.83	44.70	-9	5,915	-0.15%
2020/08/28	7	46.28	7	46.85	45.85	0	5,923	0.00%
2020/08/27	15	46.57	11	47.10	46.40	4	5,964	0.07%
2020/08/26	53	47.10	83	46.41	46.55	-30	5,783	-0.52%
2020/08/25	5	44.85	49	44.83	45.00	-44	5,292	-0.83%
2020/08/24	2	41.83	3	42.00	42.45	-1	4,943	-0.02%
2020/08/20	3	39.03	3	38.78	39.35	0	4,855	0.00%
2020/08/19	1	40.85	0	0.00	40.60	1	4,778	0.02%
2020/08/18	2	40.88	0	0.00	40.95	2	4,762	0.04%
2020/08/17	10	41.45	4	41.55	41.45	6	4,754	0.13%
2020/08/14	1	41.30	0	0.00	41.30	1	4,764	0.02%
2020/08/12	1	41.20	0	0.00	41.25	1	4,800	0.02%
2020/08/10	6	42.53	1	42.60	42.20	5	4,800	0.10%
2020/08/07	2	42.45	0	0.00	42.25	2	4,820	0.04%
2020/08/06	0	0.00	50	42.00	41.90	-50	4,902	-1.02%
2020/08/05	51	42.44	2	42.38	42.15	49	4,965	0.99%
2020/08/04	3	42.13	4	41.94	42.30	-1	4,934	-0.02%
2020/08/03	7	41.81	1	42.55	41.50	6	4,939	0.12%
2020/07/31	1	41.85	0	0.00	41.85	1	4,860	0.02%
2020/07/30	1	41.75	2	41.60	41.75	-1	4,821	-0.02%
2020/07/29	0	0.00	2	40.40	40.35	-2	4,748	-0.04%
2020/07/28	5	40.52	11	40.09	40.15	-6	4,759	-0.13%
2020/07/27	3	40.92	0	0.00	40.85	3	4,806	0.06%
2020/07/24	10	42.19	3	42.45	41.70	7	4,789	0.15%
2020/07/23	5	43.10	0	0.00	43.00	5	4,732	0.11%
2020/07/22	2	43.68	1	43.40	43.65	1	4,701	0.02%
2020/07/21	14	42.81	1	42.80	42.50	13	4,640	0.28%
2020/07/20	18	42.94	2	42.95	42.95	16	4,574	0.35%
2020/07/17	24	46.49	5	46.75	46.30	19	4,432	0.43%
2020/07/16	31	46.15	1	45.95	46.00	30	4,292	0.70%
2020/07/15	13	46.03	1	46.00	45.95	12	4,248	0.28%
2020/07/14	7	46.01	0	0.00	45.60	7	4,313	0.16%
2020/07/13	15	45.81	0	0.00	45.90	15	4,271	0.35%
2020/07/10	6	46.98	1	47.25	46.55	5	4,210	0.12%
2020/07/09	2	48.05	4	48.11	47.85	-2	4,137	-0.05%
2020/07/08	4	47.24	0	0.00	47.35	4	4,053	0.10%
2020/07/07	13	47.87	21	47.95	47.70	-8	3,978	-0.20%
2020/07/06	7	49.11	10	49.43	48.75	-3	3,839	-0.08%
2020/07/03	1	48.60	12	48.84	48.60	-11	3,754	-0.29%
2020/07/02	0	0.00	1	48.55	48.55	-1	3,762	-0.03%
2020/07/01	6	48.21	9	48.36	48.50	-3	3,760	-0.08%
2020/06/30	4	47.15	5	47.38	47.90	-1	3,753	-0.03%
2020/06/29	24	46.57	2	46.95	46.15	22	3,738	0.59%
2020/06/24	28	48.44	2	48.55	47.75	26	3,646	0.71%
2020/06/23	9	49.34	2	49.43	49.40	7	3,540	0.20%
2020/06/22	2	49.10	10	49.15	49.20	-8	3,532	-0.23%
2020/06/19	5	50.46	0	0.00	49.95	5	3,536	0.14%
2020/06/18	2	49.80	2	49.83	50.90	0	3,480	0.00%
2020/06/17	4	48.85	1	48.55	48.80	3	3,430	0.09%
2020/06/16	0	0.00	9	48.92	49.00	-9	3,443	-0.26%
2020/06/15	2	48.70	3	48.85	48.05	-1	3,481	-0.03%
2020/06/12	10	48.27	2	48.00	49.10	8	3,496	0.23%
2020/06/11	3	50.45	10	49.97	49.20	-7	3,480	-0.20%
2020/06/10	7	52.30	4	52.25	52.10	3	3,405	0.09%
2020/06/09	15	50.77	16	51.01	51.30	-1	3,344	-0.03%
2020/06/08	4	48.91	5	49.33	49.50	-1	3,269	-0.03%
2020/06/05	1	49.20	17	49.52	49.55	-16	3,237	-0.49%
2020/06/04	9	49.69	2	49.48	49.40	7	3,243	0.22%
2020/06/03	9	49.65	25	49.70	50.00	-16	3,227	-0.50%
2020/06/02	1	48.30	7	48.28	48.40	-6	3,117	-0.19%
2020/06/01	4	47.44	6	47.36	47.50	-2	3,088	-0.06%
2020/05/29	7	46.86	1	46.80	46.35	6	3,079	0.19%
2020/05/28	4	47.28	6	47.58	47.35	-2	3,094	-0.06%
2020/05/26	0	0.00	3	46.93	46.75	-3	3,115	-0.10%
2020/05/25	1	45.70	1	46.60	46.50	0	3,166	0.00%
2020/05/22	1	46.45	0	0.00	46.30	1	3,197	0.03%
2020/05/21	1	46.90	1	47.00	46.80	0	3,196	0.00%
2020/05/20	2	46.30	9	46.49	46.90	-7	3,181	-0.22%
2020/05/19	9	46.69	0	0.00	46.50	9	3,183	0.28%
2020/05/18	5	47.38	4	47.35	47.00	1	3,246	0.03%
2020/05/15	10	48.02	7	46.99	47.95	3	3,274	0.09%
2020/05/14	23	49.37	8	48.91	47.80	15	3,272	0.46%
2020/05/13	6	48.97	50	49.89	50.40	-44	3,215	-1.37%
2020/05/12	11	48.60	9	48.22	49.65	2	3,169	0.06%
2020/05/11	11	47.99	0	0.00	48.00	11	3,115	0.35%
2020/05/08	4	47.91	11	48.25	47.65	-7	3,110	-0.23%
2020/05/07	1	46.55	4	47.50	47.75	-3	3,094	-0.10%
2020/05/06	0	0.00	11	46.55	46.35	-11	3,107	-0.35%
2020/05/05	6	46.06	2	46.00	46.00	4	3,148	0.13%
2020/05/04	10	45.58	0	0.00	45.50	10	3,161	0.32%
2020/04/30	50	47.54	10	47.16	47.10	40	3,151	1.27%
2020/04/29	4	48.19	2	47.93	47.80	2	3,149	0.06%
2020/04/28	1	47.70	5	47.82	47.80	-4	3,161	-0.13%
2020/04/24	6	46.85	10	46.66	46.60	-4	3,258	-0.12%
2020/04/23	9	47.21	4	48.03	46.85	5	3,272	0.15%
2020/04/22	6	45.23	4	45.95	47.10	2	3,271	0.06%
2020/04/21	11	46.62	5	46.85	46.10	6	3,275	0.18%
2020/04/20	1	48.00	0	0.00	48.20	1	3,253	0.03%
2020/04/17	5	47.51	8	47.62	47.75	-3	3,221	-0.09%
2020/04/16	3	45.03	2	45.08	46.05	1	3,149	0.03%
2020/04/15	2	44.65	8	44.71	44.45	-6	3,145	-0.19%
2020/04/14	1	43.70	0	0.00	44.00	1	3,159	0.03%
2020/04/13	1	43.35	0	0.00	43.15	1	3,170	0.03%
2020/04/10	9	43.88	0	0.00	43.80	9	3,188	0.28%
2020/04/09	5	44.32	0	0.00	44.25	5	3,222	0.16%
2020/04/08	1	43.35	1	43.30	43.45	0	3,221	0.00%
2020/04/07	1	41.80	0	0.00	42.40	1	3,174	0.03%
2020/04/01	0	0.00	3	39.35	40.00	-3	3,106	-0.10%
2020/03/31	1	38.90	0	0.00	38.60	1	3,078	0.03%
2020/03/30	2	37.95	0	0.00	38.60	2	3,049	0.07%
2020/03/27	1	39.25	4	39.36	38.70	-3	3,043	-0.10%
2020/03/26	3	38.63	1	39.60	38.65	2	3,014	0.07%
2020/03/25	1	39.40	5	39.28	39.40	-4	3,008	-0.13%
2020/03/24	3	36.75	0	0.00	36.50	3	2,964	0.10%
2020/03/23	7	34.70	6	35.40	35.10	1	2,947	0.03%
2020/03/20	5	35.63	0	0.00	36.55	5	2,945	0.17%
2020/03/19	18	34.00	18	34.03	34.00	0	2,929	0.00%
2020/03/17	0	0.00	5	39.70	39.30	-5	2,899	-0.17%
2020/03/16	3	41.30	1	42.00	40.00	2	2,936	0.07%
2020/03/13	1	39.20	5	39.45	41.00	-4	2,914	-0.14%
2020/03/12	1	43.40	0	0.00	42.95	1	2,885	0.03%
2020/03/11	8	47.15	1	46.70	46.70	7	2,843	0.25%
2020/03/10	4	45.41	1	44.10	46.10	3	2,833	0.11%
2020/03/09	1	45.85	10	46.05	45.30	-9	2,855	-0.32%
2020/03/06	3	48.48	0	0.00	48.30	3	2,814	0.11%
2020/03/05	0	0.00	10	49.15	49.15	-10	2,852	-0.35%
2020/03/04	1	48.15	1	48.40	48.35	0	2,891	0.00%
2020/03/03	1	49.55	0	0.00	49.00	1	2,901	0.03%
2020/03/02	10	48.61	0	0.00	48.50	10	2,884	0.35%
2020/02/27	24	49.61	0	0.00	48.95	24	2,867	0.84%
2020/02/25	5	50.78	0	0.00	51.00	5	2,863	0.17%
2020/02/24	6	51.90	1	51.70	51.80	5	2,903	0.17%
2020/02/21	3	52.93	0	0.00	52.90	3	2,933	0.10%
2020/02/20	1	53.60	0	0.00	53.20	1	2,964	0.03%
2020/02/19	1	54.00	2	53.30	53.50	-1	2,975	-0.03%
2020/02/18	1	52.50	0	0.00	52.30	1	2,953	0.03%
2020/02/17	2	53.10	2	53.10	53.50	0	3,061	0.00%
2020/02/14	3	52.87	21	53.11	53.20	-18	3,177	-0.57%
2020/02/13	22	53.40	5	54.00	53.20	17	3,287	0.52%
2020/02/11	1	51.60	0	0.00	52.30	1	3,417	0.03%
2020/02/10	1	51.10	0	0.00	51.20	1	3,575	0.03%
2020/02/07	1	52.90	0	0.00	52.40	1	3,887	0.03%
2020/02/06	4	52.40	4	52.35	52.80	0	4,146	0.00%
2020/02/05	5	52.10	0	0.00	52.10	5	4,369	0.11%
2020/02/04	2	52.20	0	0.00	52.10	2	4,586	0.04%
2020/02/03	13	49.86	6	49.34	51.00	7	4,680	0.15%
2020/01/31	6	53.25	9	52.81	53.00	-3	4,735	-0.06%
2020/01/30	19	53.44	2	54.35	53.20	17	5,243	0.32%
2020/01/20	3	59.13	2	59.10	59.10	1	5,266	0.02%
2020/01/17	2	59.70	0	0.00	59.50	2	5,318	0.04%
2020/01/16	6	59.52	0	0.00	59.40	6	5,400	0.11%
2020/01/15	2	60.10	6	60.22	59.80	-4	5,465	-0.07%
2020/01/14	2	60.50	8	60.51	60.70	-6	5,703	-0.11%
2020/01/13	2	60.15	0	0.00	60.30	2	5,772	0.03%
2020/01/10	1	59.40	22	59.50	59.60	-21	5,861	-0.36%
2020/01/09	1	60.10	1	60.40	59.70	0	5,932	0.00%
2020/01/08	7	60.36	1	60.40	59.70	6	6,020	0.10%
2020/01/07	1	61.50	1	61.50	61.20	0	6,092	0.00%
2020/01/06	1	62.20	0	0.00	62.10	1	6,167	0.02%
2020/01/03	7	63.37	1	63.50	63.70	6	6,200	0.10%
2020/01/02	3	63.87	5	63.56	64.10	-2	6,331	-0.03%
2019/12/31	6	63.08	1	63.40	63.40	5	6,429	0.08%
2019/12/30	1	63.10	2	63.45	63.30	-1	6,658	-0.02%
2019/12/27	2	63.35	0	0.00	63.20	2	6,869	0.03%
2019/12/26	21	62.87	2	63.20	63.10	19	7,063	0.27%
2019/12/25	0	0.00	2	62.70	62.60	-2	7,195	-0.03%
2019/12/24	1	62.60	1	63.10	62.30	0	7,296	0.00%
2019/12/23	1	62.80	0	0.00	62.80	1	7,328	0.01%
2019/12/20	1	62.70	21	62.91	62.60	-20	7,369	-0.27%
2019/12/18	7	62.96	3	62.67	62.40	4	7,631	0.05%
2019/12/17	24	62.87	0	0.00	62.80	24	7,667	0.31%
2019/12/16	0	0.00	2	62.60	62.90	-2	7,693	-0.03%
2019/12/13	2	62.15	10	62.75	61.90	-8	7,714	-0.10%
2019/12/12	3	63.23	24	63.46	62.90	-21	7,743	-0.27%
2019/12/11	3	63.43	1	64.50	63.30	2	7,751	0.03%
2019/12/09	1	63.50	9	63.64	63.40	-8	8,005	-0.10%
2019/12/06	8	62.80	9	63.00	62.50	-1	8,147	-0.01%
2019/12/05	3	63.47	3	63.53	63.30	0	8,208	0.00%
2019/12/04	3	62.30	4	62.73	62.70	-1	8,454	-0.01%
2019/12/03	3	61.60	1	61.80	61.70	2	8,485	0.02%
2019/12/02	3	61.47	8	61.66	61.20	-5	8,479	-0.06%
2019/11/29	25	62.79	1	62.80	62.50	24	8,447	0.28%
2019/11/28	7	64.23	1	64.40	63.80	6	8,477	0.07%
2019/11/27	8	64.00	1	64.20	64.00	7	8,499	0.08%
2019/11/26	1	64.10	1	64.50	64.10	0	8,509	0.00%
2019/11/25	6	63.95	3	64.13	63.70	3	8,510	0.04%
2019/11/22	2	64.10	1	64.70	63.90	1	8,547	0.01%
2019/11/21	10	64.42	11	63.85	64.30	-1	8,765	-0.01%
2019/11/20	3	65.33	0	0.00	65.30	3	8,814	0.03%
2019/11/19	2	66.40	6	67.17	66.00	-4	9,166	-0.04%
2019/11/18	8	66.74	2	66.95	66.70	6	9,281	0.06%
2019/11/15	13	66.88	0	0.00	66.40	13	9,341	0.14%
2019/11/14	18	67.73	33	67.41	67.10	-15	9,384	-0.16%
2019/11/13	6	66.65	9	66.77	66.90	-3	9,347	-0.03%
2019/11/12	0	0.00	6	65.82	65.90	-6	9,479	-0.06%
2019/11/11	15	65.36	3	64.20	64.00	12	9,646	0.12%
2019/11/08	0	0.00	5	67.02	66.90	-5	9,641	-0.05%
2019/11/07	18	66.44	4	66.65	66.30	14	9,805	0.14%
2019/11/06	14	66.79	114	66.86	66.60	-100	9,818	-1.02%	大賣/
2019/11/05	33	66.94	13	66.92	66.50	20	9,702	0.21%
2019/11/04	51	65.57	17	65.39	65.60	34	9,686	0.35%
2019/11/01	130	63.96	1	64.50	63.90	129	9,845	1.31%	大買/鉅額交易
2019/10/31	23	64.65	19	64.65	65.00	4	10,188	0.04%
2019/10/30	24	63.90	3	63.93	63.90	21	10,575	0.20%
2019/10/29	25	65.40	388	65.35	64.60	-363	10,517	-3.45%	大賣/鉅額交易
2019/10/28	5	64.60	5	64.72	64.40	0	10,022	0.00%
2019/10/25	2	64.15	52	64.21	64.20	-50	9,933	-0.50%
2019/10/24	30	63.70	9	63.86	64.00	21	9,892	0.21%
2019/10/23	3	62.70	5	62.86	62.70	-2	9,849	-0.02%
2019/10/22	11	63.47	1	65.80	63.10	10	9,833	0.10%
2019/10/21	50	63.90	10	64.10	64.30	40	9,599	0.42%
2019/10/18	41	63.13	11	63.95	63.40	30	9,584	0.31%
2019/10/17	194	63.20	2	63.20	63.30	192	9,579	2.00%	大買/鉅額交易
2019/10/16	150	63.00	1	62.80	63.30	149	9,571	1.56%	大買/鉅額交易
2019/10/15	1	62.40	2	62.90	62.30	-1	9,508	-0.01%
2019/10/14	4	62.38	1	62.70	62.30	3	9,441	0.03%
2019/10/09	1	62.20	0	0.00	62.20	1	9,397	0.01%
2019/10/08	2	64.40	1	63.30	62.60	1	9,464	0.01%
2019/10/07	0	0.00	1	63.70	63.70	-1	9,548	-0.01%
2019/10/04	16	63.08	11	63.30	62.50	5	9,463	0.05%
2019/10/03	25	63.14	6	62.92	63.60	19	9,263	0.21%
2019/10/02	4	62.30	35	62.26	62.50	-31	9,151	-0.34%
2019/10/01	2	61.40	3	61.53	61.00	-1	8,990	-0.01%
2019/09/27	4	59.65	13	59.52	59.10	-9	8,875	-0.10%
2019/09/26	18	60.95	16	60.64	60.50	2	8,827	0.02%
2019/09/25	3	60.77	8	60.90	61.00	-5	8,887	-0.06%
2019/09/24	4	62.00	7	62.21	61.50	-3	9,042	-0.03%
2019/09/23	12	61.63	2	61.60	61.20	10	8,835	0.11%
2019/09/20	3	60.73	5	60.96	61.20	-2	8,840	-0.02%
2019/09/19	15	60.32	0	0.00	60.30	15	8,815	0.17%
2019/09/18	4	60.90	3	61.20	61.10	1	8,834	0.01%
2019/09/17	3	61.17	2	61.95	61.00	1	8,793	0.01%
2019/09/16	4	61.45	1	61.00	61.30	3	8,788	0.03%
2019/09/12	15	62.70	10	62.20	62.40	5	8,809	0.06%
2019/09/11	4	61.93	4	61.70	61.80	0	8,800	0.00%
2019/09/10	0	0.00	16	61.76	61.80	-16	8,753	-0.18%
2019/09/09	1	60.30	19	60.67	60.30	-18	8,612	-0.21%
2019/09/06	23	61.17	17	61.01	59.80	6	8,539	0.07%
2019/09/05	7	59.64	18	60.08	59.70	-11	8,305	-0.13%
2019/09/04	2	58.80	2	59.05	59.20	0	8,278	0.00%
2019/09/03	4	58.60	4	58.88	58.80	0	8,340	0.00%
2019/09/02	5	59.26	4	59.98	59.10	1	8,384	0.01%
2019/08/30	22	58.52	4	58.95	59.10	18	8,349	0.22%
2019/08/29	2	58.00	0	0.00	58.00	2	8,373	0.02%
2019/08/28	4	57.80	20	57.77	57.80	-16	8,474	-0.19%
2019/08/27	1	58.30	7	57.81	57.50	-6	8,496	-0.07%
2019/08/26	45	57.93	11	57.24	56.70	34	8,490	0.40%
2019/08/23	17	61.13	3	61.30	61.20	14	8,348	0.17%
2019/08/22	11	63.49	8	63.73	62.20	3	8,279	0.04%
2019/08/21	0	0.00	25	61.82	61.80	-25	7,926	-0.32%
2019/08/20	8	61.04	6	60.88	60.20	2	7,874	0.03%
2019/08/19	2	60.75	5	60.86	60.70	-3	7,874	-0.04%
2019/08/16	1	59.80	8	59.46	59.30	-7	7,800	-0.09%
2019/08/15	13	59.66	29	60.53	59.00	-16	7,687	-0.21%
2019/08/14	9	61.84	18	61.28	62.20	-9	7,419	-0.12%
2019/08/13	11	59.92	17	59.79	59.70	-6	7,159	-0.08%
2019/08/12	12	60.46	9	59.44	60.00	3	7,064	0.04%
2019/08/08	22	58.88	1	58.90	58.70	21	6,838	0.31%
2019/08/07	12	59.13	152	58.60	58.40	-140	6,678	-2.10%	大賣/鉅額交易
2019/08/06	7	57.60	241	59.79	60.40	-234	6,522	-3.59%	大賣/鉅額交易
2019/08/05	97	58.73	104	60.44	58.60	-7	6,359	-0.11%	大賣/
2019/08/02	11	59.37	73	59.73	59.90	-62	6,038	-1.03%
2019/08/01	6	57.58	67	58.56	58.80	-61	5,477	-1.11%
2019/07/31	0	0.00	8	53.56	53.50	-8	5,012	-0.16%
2019/07/30	55	52.62	0	0.00	51.90	55	4,981	1.10%
2019/07/29	110	53.43	0	0.00	53.40	110	5,016	2.19%	大買/鉅額交易
2019/07/25	2	53.30	5	53.54	53.80	-3	5,065	-0.06%
2019/07/24	174	52.93	10	53.02	52.90	164	5,037	3.26%	大買/鉅額交易
2019/07/23	13	51.78	2	51.85	51.70	11	5,134	0.21%
2019/07/22	5	52.06	0	0.00	51.80	5	5,137	0.10%
2019/07/19	7	53.47	3	53.63	53.50	4	5,151	0.08%
2019/07/18	6	54.13	3	54.80	53.00	3	5,120	0.06%
2019/07/17	2	55.40	0	0.00	55.10	2	5,077	0.04%
2019/07/16	1	55.80	2	56.00	55.80	-1	5,016	-0.02%
2019/07/15	53	55.82	0	0.00	55.70	53	4,967	1.07%
2019/07/12	106	55.91	3	56.10	56.20	103	4,950	2.08%	大買/鉅額交易
2019/07/11	13	57.19	134	57.09	56.80	-121	4,848	-2.50%	大賣/鉅額交易
2019/07/10	139	55.52	2	55.70	55.50	137	4,634	2.96%	大買/鉅額交易
2019/07/09	17	55.31	1	55.80	54.60	16	4,693	0.34%
2019/07/08	25	55.43	1	56.20	55.40	24	4,791	0.50%
2019/07/04	10	54.95	1	54.90	55.10	9	4,986	0.18%
2019/07/03	12	55.34	1	54.60	54.50	11	5,013	0.22%
2019/07/02	2	55.55	6	55.73	55.60	-4	5,148	-0.08%
2019/07/01	0	0.00	15	56.55	56.50	-15	5,152	-0.29%
2019/06/28	1	54.50	0	0.00	54.10	1	5,017	0.02%
2019/06/27	0	0.00	1	55.30	55.00	-1	5,004	-0.02%
2019/06/26	1	54.10	1	54.30	54.10	0	5,080	0.00%
2019/06/25	15	54.41	0	0.00	54.40	15	5,124	0.29%
2019/06/24	0	0.00	1	55.70	55.70	-1	5,088	-0.02%
2019/06/20	2	55.80	2	55.60	55.60	0	5,133	0.00%
2019/06/19	3	53.80	16	55.83	56.30	-13	5,108	-0.25%
2019/06/18	15	52.37	24	52.73	52.50	-9	4,982	-0.18%
2019/06/17	2	51.95	3	52.23	51.60	-1	4,948	-0.02%
2019/06/14	1	51.10	1	51.60	51.00	0	4,943	0.00%
2019/06/13	3	51.20	0	0.00	51.40	3	4,970	0.06%
2019/06/12	20	52.40	22	52.67	52.00	-2	4,986	-0.04%
2019/06/11	8	51.94	9	52.17	51.60	-1	5,001	-0.02%
2019/06/10	0	0.00	4	50.48	51.00	-4	4,974	-0.08%
2019/06/06	1	49.60	3	49.12	48.65	-2	5,141	-0.04%
2019/06/05	4	49.70	6	50.14	49.50	-2	5,133	-0.04%
2019/06/04	8	48.88	10	49.62	49.00	-2	5,069	-0.04%
2019/06/03	12	47.93	9	48.26	48.35	3	4,984	0.06%
2019/05/31	12	47.75	5	48.24	48.25	7	5,001	0.14%
2019/05/30	7	48.77	1	47.25	48.20	6	5,046	0.12%
2019/05/28	3	47.35	2	47.80	46.90	1	5,004	0.02%
2019/05/27	1	45.90	6	46.92	47.05	-5	5,015	-0.10%
2019/05/24	2	49.60	5	49.04	48.60	-3	4,961	-0.06%
2019/05/23	2	50.60	0	0.00	50.20	2	4,901	0.04%
2019/05/21	10	52.60	0	0.00	52.90	10	5,056	0.20%
2019/05/20	0	0.00	1	52.20	52.30	-1	5,167	-0.02%
2019/05/17	8	52.76	4	53.15	51.80	4	5,326	0.08%
2019/05/16	2	54.60	2	54.85	54.30	0	5,374	0.00%
2019/05/15	0	0.00	2	55.00	55.40	-2	5,567	-0.04%
2019/05/14	8	55.53	1	55.90	55.30	7	5,622	0.12%
2019/05/13	2	55.85	4	56.13	55.30	-2	5,616	-0.04%
2019/05/10	11	57.70	4	57.58	58.00	7	5,551	0.13%
2019/05/09	2	60.15	4.3	60.04	59.80	-2.3	5,460	-0.04%
2019/05/08	36	60.72	0	0.00	60.60	36	5,445	0.66%
2019/05/07	2	62.20	11	62.05	62.00	-9	5,413	-0.17%
2019/05/06	12	60.39	3	59.97	60.60	9	5,394	0.17%
2019/05/03	2	61.95	2	61.90	62.00	0	5,322	0.00%
2019/05/02	2	62.65	1	62.60	62.60	1	5,275	0.02%
2019/04/30	0	0.00	21	62.58	63.20	-21	5,230	-0.40%
2019/04/29	21	61.45	1	65.00	61.40	20	5,210	0.38%
2019/04/24	3	68.57	3	68.33	68.10	0	5,129	0.00%
2019/04/23	0	0.00	1	66.00	66.00	-1	5,089	-0.02%
2019/04/18	1	68.20	20	68.20	67.60	-19	5,206	-0.36%
2019/04/17	1.1	69.15	1.1	68.51	68.50	0	5,282	0.00%
2019/04/16	0	0.00	11	68.67	68.40	-11	5,284	-0.21%
2019/04/15	12	67.55	0	0.00	67.30	12	5,255	0.23%
2019/04/12	2	68.50	9	69.81	69.90	-7	5,180	-0.14%
2019/04/11	13.1	68.33	2	69.80	67.00	11.1	5,076	0.22%
2019/04/10	12	65.33	2	65.80	65.80	10	4,800	0.21%
2019/04/09	0	0.00	2	64.60	64.80	-2	4,748	-0.04%
2019/04/08	11.1	64.59	11	64.01	64.20	0.1	4,694	0.00%
2019/04/03	2	61.70	2.1	62.24	61.90	-0.1	4,510	0.00%
2019/04/02	4	61.00	10	61.42	61.90	-6	4,403	-0.14%
2019/04/01	4	60.43	2	60.85	60.00	2	4,335	0.05%
2019/03/29	4	60.25	8	60.78	60.70	-4	4,286	-0.09%
2019/03/28	5	59.88	4	60.05	60.00	1	4,194	0.02%
2019/03/27	1	59.60	0	0.00	59.50	1	4,149	0.02%
2019/03/26	3	59.27	3	59.77	60.00	0	4,155	0.00%
2019/03/25	6	58.38	1	58.10	57.90	5	4,125	0.12%
2019/03/22	2	60.70	1	61.40	60.10	1	4,051	0.02%
2019/03/21	3	61.37	1	62.20	61.00	2	4,009	0.05%
2019/03/20	3	60.60	3	61.27	60.90	0	3,961	0.00%
2019/03/19	1	61.10	1	61.40	61.50	0	3,908	0.00%
2019/03/14	2	62.55	2	62.95	62.20	0	3,792	0.00%
2019/03/13	2	62.50	0	0.00	62.50	2	3,775	0.05%
2019/03/12	1	62.00	1	62.40	62.00	0	3,727	0.00%
2019/03/11	0.1	59.50	0	0.00	59.80	0.1	3,536	0.00%
2019/03/06	1	60.00	0	0.00	59.80	1	3,746	0.03%
2019/02/27	1	58.10	1	58.60	58.20	0	3,573	0.00%
2019/02/22	1	58.00	1	59.00	58.00	0	3,510	0.00%
2019/02/21	1	57.50	0	0.00	58.00	1	3,517	0.03%
2019/02/19	0	0.00	1	59.80	59.70	-1	3,543	-0.03%
2019/02/18	2	57.60	2	59.00	58.20	0	3,484	0.00%
2019/02/15	0	0.00	1	55.40	56.70	-1	3,413	-0.03%
2019/02/14	0	0.00	3	56.20	55.00	-3	3,443	-0.09%
2019/02/13	0	0.00	3	53.00	53.50	-3	3,282	-0.09%
2019/01/30	1	50.80	0	0.00	50.40	1	3,265	0.03%
2019/01/28	0	0.00	4	50.50	50.50	-4	3,267	-0.12%
2019/01/23	0	0.00	1	49.00	49.00	-1	3,338	-0.03%
2019/01/22	4	49.85	3	48.55	48.55	1	3,339	0.03%
2019/01/18	3	48.50	5	48.31	49.10	-2	3,372	-0.06%
2019/01/17	1	48.85	0	0.00	47.90	1	3,386	0.03%
2019/01/16	10	50.71	9	50.94	50.90	1	3,300	0.03%
2019/01/14	1	49.70	2	49.00	49.65	-1	3,218	-0.03%
2019/01/11	4	49.95	0	0.00	49.65	4	3,210	0.12%
2019/01/10	3	49.27	4	49.41	49.85	-1	3,201	-0.03%
2019/01/09	4	48.55	27	47.33	48.45	-23	3,096	-0.74%
2019/01/08	1	44.85	0	0.00	45.30	1	2,971	0.03%
2019/01/07	1	44.85	0	0.00	44.80	1	2,953	0.03%
2018/12/17	10	43.20	0	0.00	43.30	10	2,969	0.34%
2018/12/14	0	0.00	2	43.15	42.95	-2	3,025	-0.07%
2018/12/13	2	44.45	0	0.00	44.45	2	3,049	0.07%
2018/12/06	16	44.00	0	0.00	44.40	16	3,087	0.52%
2018/12/04	0	0.00	5	47.55	46.90	-5	3,072	-0.16%
2018/12/03	0	0.00	21	48.57	48.60	-21	3,083	-0.68%
2018/11/30	11	45.30	1	46.10	46.00	10	3,069	0.33%
2018/11/29	2	44.75	4	44.68	44.45	-2	2,983	-0.07%
2018/11/22	17	41.95	0	0.00	41.30	17	2,808	0.61%
2018/11/21	0	0.00	1	42.80	42.20	-1	2,838	-0.04%
2018/11/20	2	41.95	3	42.47	42.60	-1	2,804	-0.04%
2018/11/19	4	42.64	5	42.45	42.30	-1	2,752	-0.04%
2018/11/15	0	0.00	2	39.15	39.45	-2	2,533	-0.08%
2018/11/14	1	41.00	0	0.00	40.80	1	2,490	0.04%
2018/11/13	2	39.85	2	40.00	40.05	0	2,384	0.00%
2018/11/12	0	0.00	3	37.80	37.50	-3	2,262	-0.13%
2018/11/09	3	37.42	0	0.00	36.50	3	2,214	0.14%
2018/11/08	8	39.75	10	39.41	39.50	-2	2,134	-0.09%
2018/11/07	3	38.55	0	0.00	38.50	3	2,098	0.14%
2018/11/06	1	39.00	4	39.35	38.85	-3	2,098	-0.14%
2018/11/02	7	41.28	0	0.00	41.00	7	2,096	0.33%
2018/10/31	0	0.00	5	41.20	41.60	-5	2,161	-0.23%
2018/10/29	5	40.10	0	0.00	39.95	5	2,189	0.23%
2018/10/26	5	40.65	0	0.00	40.00	5	2,203	0.23%
2018/10/17	10	45.00	10	44.88	44.00	0	2,263	0.00%
2018/10/15	4	44.00	4	43.90	43.55	0	2,401	0.00%
2018/10/02	1	51.50	7	51.21	51.40	-6	2,458	-0.24%
2018/09/27	1	48.75	0	0.00	48.70	1	2,432	0.04%
2018/09/25	2	48.85	2	48.25	48.25	0	2,441	0.00%
2018/09/21	0	0.00	1	49.15	49.00	-1	2,451	-0.04%
2018/09/19	2	49.70	1	49.75	50.20	1	2,482	0.04%
2018/09/18	0	0.00	3	48.05	48.20	-3	2,449	-0.12%
2018/09/12	0	0.00	2	47.45	48.00	-2	2,438	-0.08%
2018/09/10	0	0.00	1	49.50	48.00	-1	2,440	-0.04%
2018/09/07	6	50.63	1	50.20	51.30	5	2,415	0.21%
2018/09/04	0	0.00	1	54.80	55.30	-1	2,330	-0.04%
2018/08/30	3	58.47	1	57.80	57.70	2	2,359	0.08%
2018/08/29	2	58.75	1	59.20	58.90	1	2,395	0.04%
2018/08/20	0	0.00	11	56.00	56.00	-11	2,335	-0.47%
2018/08/15	3	58.10	0	0.00	58.10	3	2,373	0.13%
2018/08/14	0	0.00	1	58.20	59.00	-1	2,376	-0.04%
2018/08/13	3	56.80	0	0.00	56.80	3	2,417	0.12%
2018/08/10	1	59.70	0	0.00	59.00	1	2,402	0.04%
2018/08/09	6	59.72	0	0.00	59.60	6	2,390	0.25%
2018/08/08	1	60.10	0	0.00	60.40	1	2,374	0.04%
2018/08/07	1	60.50	0	0.00	60.00	1	2,353	0.04%
2018/08/02	2	56.50	0	0.00	56.50	2	2,267	0.09%
2018/08/01	3	57.63	3	57.00	57.70	0	2,247	0.00%
2018/07/31	1	57.20	4	57.38	57.50	-3	2,207	-0.14%
2018/07/30	2	57.30	1	57.20	56.50	1	2,214	0.05%
2018/07/27	2	56.00	1	56.40	56.40	1	2,182	0.05%
2018/07/20	1	54.00	11	54.29	55.80	-10	2,136	-0.47%
2018/07/19	1	53.00	3	53.80	53.40	-2	2,080	-0.10%
2018/07/18	2	53.05	2	54.20	52.60	0	2,038	0.00%
2018/07/17	5	52.80	0	0.00	53.10	5	2,021	0.25%
2018/07/16	4	53.05	0	0.00	52.90	4	2,047	0.20%
2018/07/13	1	53.90	2	53.75	54.20	-1	2,049	-0.05%
2018/07/12	2	52.60	2	52.50	52.50	0	2,022	0.00%
2018/07/09	0	0.00	1	55.40	55.20	-1	2,049	-0.05%
2018/07/06	5	55.00	2	54.40	54.90	3	2,053	0.15%
2018/07/03	0	0.00	10	60.20	59.80	-10	2,073	-0.48%
2018/07/02	2	62.30	0	0.00	60.00	2	2,065	0.10%
2018/06/29	4	61.55	2	61.85	61.80	2	2,057	0.10%
2018/06/28	0	0.00	5	60.10	59.70	-5	1,968	-0.25%
2018/06/27	10	58.20	0	0.00	58.80	10	1,972	0.51%
2018/06/22	5	58.60	0	0.00	58.90	5	1,967	0.25%
2018/06/21	0	0.00	1	59.40	59.00	-1	1,976	-0.05%
2018/06/14	1	62.50	0	0.00	61.10	1	2,064	0.05%
2018/06/11	0	0.00	4	61.10	61.70	-4	2,085	-0.19%
2018/06/07	1	63.30	1	63.00	63.10	0	2,104	0.00%
2018/06/06	1	62.60	11	60.97	62.60	-10	2,076	-0.48%
2018/06/05	0	0.00	8	59.61	59.20	-8	2,032	-0.39%
2018/06/01	3	57.73	0	0.00	57.60	3	2,017	0.15%
2018/05/29	1	58.20	0	0.00	58.20	1	2,148	0.05%
2018/05/28	1	58.10	7	58.89	58.50	-6	2,205	-0.27%
2018/05/24	6	56.67	0	0.00	57.50	6	2,353	0.25%
2018/05/23	6	56.60	0	0.00	56.50	6	2,358	0.25%
2018/05/21	3	57.10	1	56.90	56.90	2	2,449	0.08%
2018/05/18	1	55.30	0	0.00	55.30	1	2,413	0.04%
2018/05/15	0	0.00	2	57.40	56.90	-2	2,500	-0.08%
2018/05/14	3	57.23	3	57.30	57.20	0	2,529	0.00%
2018/05/11	5	58.60	1	58.80	58.20	4	2,537	0.16%
2018/05/03	0	0.00	0.1	58.50	58.00	-0.1	2,649	0.00%
2018/04/25	0	0.00	17	57.20	57.80	-17	2,946	-0.58%
2018/04/23	5	61.20	0	0.00	60.80	5	3,067	0.16%
2018/04/20	2	61.20	9	62.53	61.20	-7	3,170	-0.22%
2018/04/19	0	0.00	1	61.10	61.20	-1	3,246	-0.03%
2018/04/18	1	62.60	0	0.00	61.10	1	3,325	0.03%
2018/04/13	5	61.50	0	0.00	61.40	5	3,752	0.13%
2018/04/12	0	0.00	2	62.20	62.30	-2	3,812	-0.05%
2018/04/11	0	0.00	5	62.90	62.10	-5	3,943	-0.13%
2018/04/10	5	61.50	0	0.00	61.30	5	3,984	0.13%
2018/04/09	3	62.50	0	0.00	61.40	3	4,111	0.07%
2018/04/03	1	63.10	0	0.00	63.20	1	4,131	0.02%
2018/04/02	0	0.00	2	64.25	64.20	-2	4,145	-0.05%
2018/03/30	3	63.60	0	0.00	62.20	3	4,181	0.07%
2018/03/29	1	64.10	1	64.10	64.40	0	4,165	0.00%
2018/03/28	2	64.30	1	64.20	63.90	1	4,168	0.02%
2018/03/27	2	63.35	0	0.00	63.30	2	4,155	0.05%
2018/03/26	1	63.80	0	0.00	63.00	1	4,159	0.02%
2018/03/23	1	60.50	3	62.30	64.50	-2	4,164	-0.05%
2018/03/22	2	64.25	1	64.30	63.30	1	4,141	0.02%
2018/03/20	3	67.03	0	0.00	66.00	3	4,143	0.07%
2018/03/19	2	69.55	0	0.00	69.00	2	4,120	0.05%
2018/03/15	2	69.20	0	0.00	68.80	2	4,142	0.05%
2018/03/14	3	68.87	0	0.00	69.00	3	4,215	0.07%
2018/03/13	0	0.00	1	70.00	69.90	-1	4,231	-0.02%
2018/03/12	1	68.80	0	0.00	68.30	1	4,264	0.02%
2018/03/06	2	70.50	3	69.63	70.50	-1	4,424	-0.02%
2018/03/05	2	71.50	1	71.20	70.60	1	4,465	0.02%
2018/03/01	3	73.50	0	0.00	74.00	3	4,472	0.07%
2018/02/27	1	74.90	0	0.00	75.00	1	4,433	0.02%
2018/02/26	1	75.90	2	76.85	77.00	-1	4,453	-0.02%
2018/02/21	1	72.80	0	0.00	72.80	1	4,746	0.02%
2018/02/12	42	73.48	0	0.00	73.30	42	4,688	0.90%
2018/02/09	1	74.01	0	0.00	74.60	1	4,675	0.02%
2018/02/08	0.1	76.70	0	0.00	76.70	0.1	4,627	0.00%
2018/02/07	0	0.00	2	78.30	78.90	-2	4,601	-0.04%
2018/02/06	80	76.40	5	76.70	74.30	75	4,559	1.64%
2018/02/01	1	81.80	0	0.00	81.90	1	4,504	0.02%
2018/01/31	2	82.20	0	0.00	82.60	2	4,510	0.04%
2018/01/30	1	82.70	0	0.00	82.70	1	4,526	0.02%
2018/01/29	1	82.50	0	0.00	80.80	1	4,492	0.02%
2018/01/26	0	0.00	11	82.57	82.00	-11	4,449	-0.25%
2018/01/25	0	0.00	1	82.50	82.00	-1	4,443	-0.02%
2018/01/23	1	82.10	2	81.40	81.40	-1	4,510	-0.02%
2018/01/22	0	0.00	6	79.20	79.40	-6	4,511	-0.13%
2018/01/19	0	0.00	8	77.03	77.50	-8	4,505	-0.18%
2018/01/18	6	77.03	10	77.56	75.80	-4	4,455	-0.09%
2018/01/17	6	77.57	7	78.00	77.90	-1	4,395	-0.02%
2018/01/15	5	78.90	0	0.00	79.00	5	4,172	0.12%
2018/01/12	5	76.70	1	76.10	76.40	4	4,088	0.10%
2018/01/11	21	75.01	74	74.28	74.40	-53	4,021	-1.32%
2018/01/10	11	76.42	5	75.14	74.00	6	3,986	0.15%
2018/01/09	12	78.68	13	81.00	79.30	-1	3,779	-0.03%
2018/01/08	1	86.30	0	0.00	84.00	1	3,662	0.03%
2018/01/05	1	91.50	5	92.06	88.30	-4	3,612	-0.11%
2018/01/04	1	86.90	0	0.00	88.00	1	3,514	0.03%
2018/01/03	1	85.90	12	86.93	87.30	-11	3,549	-0.31%
2018/01/02	0	0.00	1	81.60	82.60	-1	3,514	-0.03%