致伸 (4915)-永豐金-敦南券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	80.40	0	0.00	79.90	2	2,289	0.09%
2024/12/02	1	81.70	2	82.60	83.40	-1	2,254	-0.04%
2024/11/29	0.1	78.90	0	0.00	78.90	0.1	2,208	0.00%
2024/11/27	1	81.00	5	80.60	80.10	-4	2,229	-0.18%
2024/11/25	1	82.10	2	81.50	82.10	-1	2,263	-0.04%
2024/11/22	0	0.00	1	80.30	79.60	-1	2,255	-0.04%
2024/11/21	2	79.20	0	0.00	79.20	2	2,265	0.09%
2024/11/20	1	79.40	3	79.97	80.00	-2	2,261	-0.09%
2024/11/19	2.1	78.27	0	0.00	78.10	2.1	2,246	0.09%
2024/11/18	0.1	79.40	0	0.00	79.00	0.1	2,224	0.00%
2024/11/15	1	79.00	0.2	81.30	81.00	0.8	2,218	0.04%
2024/11/14	1	79.30	1	79.70	79.60	0	2,230	0.00%
2024/11/13	2.1	79.21	2.2	79.33	79.30	-0.1	2,223	-0.01%
2024/11/08	1	79.40	1	79.00	79.00	0	2,191	0.00%
2024/11/07	1.1	77.53	30	77.87	77.90	-28.9	2,169	-1.33%
2024/11/06	0.1	77.03	0	0.00	77.10	0.1	2,170	0.00%
2024/11/05	1.6	77.67	6	77.20	77.20	-4.4	2,189	-0.20%
2024/11/04	1.5	78.95	0.5	79.70	78.80	1	2,263	0.04%
2024/11/01	0	0.00	10.5	81.30	81.10	-10.5	2,351	-0.44%
2024/10/30	4.9	82.14	4	81.00	81.00	0.9	2,373	0.04%
2024/10/29	2.1	87.39	1	87.00	86.50	1.1	2,339	0.04%
2024/10/28	1	90.00	3	90.00	88.80	-2	2,451	-0.08%
2024/10/25	0	0.00	5	93.70	92.10	-5	2,539	-0.20%
2024/10/24	0	0.00	3	92.40	92.70	-3	2,587	-0.12%
2024/10/23	0	0.00	16	93.53	93.60	-16	2,722	-0.59%
2024/10/22	4	94.18	3	92.50	92.50	1	2,739	0.04%
2024/10/21	1	93.60	0.2	93.14	94.00	0.8	2,773	0.03%
2024/10/18	1	92.30	1	92.60	92.50	0	2,805	0.00%
2024/10/17	1	92.20	4	92.40	92.50	-3	2,876	-0.10%
2024/10/16	1	93.30	2.2	93.13	93.70	-1.2	2,953	-0.04%
2024/10/14	0	0.00	2	89.85	92.70	-2	2,990	-0.07%
2024/10/11	1	90.50	1.2	89.92	89.60	-0.2	3,016	-0.01%
2024/10/09	1	90.10	0	0.00	90.40	1	3,039	0.03%
2024/10/08	2.1	88.45	1	89.70	90.40	1.1	3,049	0.04%
2024/10/07	7.6	91.39	10	91.21	91.50	-2.4	3,071	-0.08%
2024/10/04	19.2	92.92	0	0.00	90.20	19.2	3,069	0.63%
2024/10/01	9	93.90	3.6	96.64	98.40	5.4	2,995	0.18%
2024/09/30	1	90.50	2.1	92.49	90.60	-1.1	2,970	-0.04%
2024/09/27	1	90.40	1.1	91.35	91.90	-0.1	3,252	0.00%
2024/09/25	0	0.00	2.2	88.30	88.90	-2.2	3,319	-0.06%
2024/09/24	2.2	86.99	0	0.00	86.70	2.2	3,396	0.06%
2024/09/23	1	87.00	1	88.20	87.80	0	3,417	0.00%
2024/09/20	1.5	87.10	0	0.00	86.70	1.5	3,436	0.04%
2024/09/19	1	89.00	1.1	87.93	87.90	-0.1	3,440	0.00%
2024/09/18	2	87.50	1	85.80	85.80	1	3,453	0.03%
2024/09/13	2.1	86.69	0	0.00	86.70	2.1	3,777	0.05%
2024/09/12	0	86.30	1	85.50	85.50	-1	3,856	-0.03%
2024/09/11	1.2	88.47	0	0.00	85.80	1.2	3,935	0.03%
2024/09/10	0	87.20	0	0.00	86.40	0	3,963	0.00%
2024/09/06	2.2	87.91	0	0.00	87.50	2.2	4,081	0.05%
2024/09/05	1	89.99	0	0.00	87.40	1	4,143	0.02%
2024/09/04	0.2	88.50	0.2	90.45	89.40	0	4,235	0.00%
2024/09/03	2	90.95	0	0.00	90.80	2	4,276	0.05%
2024/09/02	0	0.00	1.1	90.90	91.10	-1.1	4,358	-0.02%
2024/08/30	1	90.20	0	0.00	89.70	1	4,510	0.02%
2024/08/29	2	90.55	2.1	90.80	90.80	-0.1	4,609	0.00%
2024/08/28	2	90.45	1	89.80	88.90	1	4,697	0.02%
2024/08/27	0.1	89.20	0	0.00	89.80	0.1	4,861	0.00%
2024/08/23	1.1	85.64	1	86.40	86.50	0.1	4,945	0.00%
2024/08/22	0	0.00	1	87.20	87.10	-1	4,959	-0.02%
2024/08/21	1	86.20	1	87.30	86.50	0	4,965	0.00%
2024/08/20	1	86.20	0	0.00	86.20	1	4,980	0.02%
2024/08/16	0	0.00	1	85.80	85.50	-1	5,187	-0.02%
2024/08/15	1	84.60	0	0.00	84.60	1	5,265	0.02%
2024/08/13	0.1	85.10	0.1	85.90	84.80	-0.1	5,425	0.00%
2024/08/09	0	86.40	0.3	85.65	85.50	-0.3	5,505	0.00%
2024/08/08	1	82.10	1	82.90	83.00	0	5,534	0.00%
2024/08/07	0.3	83.00	2	83.70	83.00	-1.8	5,553	-0.03%
2024/08/06	1.1	79.70	1.2	81.49	82.00	-0.1	5,569	0.00%
2024/08/05	0	83.50	2	83.00	84.00	-2	5,528	-0.04%
2024/08/02	0	89.30	1	90.50	90.10	-1	5,525	-0.02%
2024/08/01	1.6	89.88	0	0.00	90.10	1.6	5,533	0.03%
2024/07/31	1	92.20	53.7	91.87	91.50	-52.7	5,559	-0.95%
2024/07/30	3.2	90.40	2	90.50	90.30	1.2	5,552	0.02%
2024/07/29	0	89.90	0	0.00	89.30	0	5,625	0.00%
2024/07/26	1.2	89.00	1	90.90	91.00	0.2	5,912	0.00%
2024/07/23	0	0.00	4.1	91.45	92.90	-4.1	5,814	-0.07%
2024/07/22	1.1	88.60	2	89.20	88.70	-0.9	5,814	-0.01%
2024/07/19	1	89.65	1	90.50	90.00	0	5,790	0.00%
2024/07/18	1.2	90.61	1	91.50	91.20	0.2	5,834	0.00%
2024/07/17	0	0.00	3	92.60	92.90	-3	5,828	-0.05%
2024/07/16	0.1	90.05	0	0.00	90.50	0.1	5,802	0.00%
2024/07/15	1	89.20	1	90.20	90.50	0	5,845	0.00%
2024/07/12	0.1	89.00	0	0.00	90.10	0.1	5,885	0.00%
2024/07/10	0	88.90	0	0.00	89.20	0	5,924	0.00%
2024/07/09	2	89.40	1	89.50	89.40	1	5,976	0.02%
2024/07/08	1.2	88.12	4	88.90	88.70	-2.8	5,953	-0.05%
2024/07/05	1.1	90.23	1	91.40	90.00	0.1	5,987	0.00%
2024/07/04	1	89.40	13	87.72	89.80	-12	5,978	-0.20%
2024/07/03	99.6	88.50	11	90.67	85.90	88.6	5,915	1.50%
2024/07/02	2	92.90	5.3	93.62	92.90	-3.2	5,634	-0.06%
2024/07/01	25.6	92.17	1	91.60	92.30	24.6	5,630	0.44%
2024/06/28	1.6	93.77	2	94.00	94.20	-0.4	5,597	-0.01%
2024/06/27	1.1	95.13	0	0.00	95.20	1.1	5,572	0.02%
2024/06/26	3	96.20	3	97.13	96.00	0	5,791	0.00%
2024/06/25	1	95.50	2	95.85	95.90	-1	6,016	-0.02%
2024/06/24	30	95.20	33	95.88	96.10	-3	6,132	-0.05%
2024/06/21	8.1	95.76	1	96.00	96.00	7.1	6,165	0.11%
2024/06/20	40.1	96.24	9	97.64	95.40	31.1	6,152	0.51%
2024/06/19	1	112.00	3	114.33	110.00	-2	5,999	-0.03%
2024/06/18	2.1	114.24	8	113.63	114.00	-5.9	6,064	-0.10%
2024/06/17	2	110.50	10	110.50	112.50	-8	6,211	-0.13%
2024/06/14	0	0.00	1	109.50	110.00	-1	6,366	-0.02%
2024/06/13	1	113.00	1	113.50	110.50	0	6,398	0.00%
2024/06/12	3	110.33	4	110.62	110.00	-1	6,366	-0.02%
2024/06/11	0	0.00	4	108.50	107.50	-4	6,387	-0.06%
2024/06/07	0	0.00	0.2	109.91	107.50	-0.2	6,395	0.00%
2024/06/06	1	109.00	6	108.42	108.00	-5	6,393	-0.08%
2024/06/05	10	110.60	3	110.33	110.00	7	6,321	0.11%
2024/06/04	5	106.90	2.1	106.64	107.00	2.9	6,316	0.05%
2024/06/03	1	104.00	0	104.00	104.00	1	6,252	0.02%
2024/05/31	8.1	102.84	11	103.59	101.00	-2.9	6,226	-0.05%
2024/05/30	5	98.78	0	0.00	99.30	5	6,117	0.08%
2024/05/29	1	96.70	0	0.00	96.80	1	6,139	0.02%
2024/05/28	0	0.00	10	97.00	96.60	-10	6,183	-0.16%
2024/05/27	3	96.00	0.1	95.80	95.40	2.9	6,212	0.05%
2024/05/23	1	94.50	0	0.00	93.90	1	6,276	0.02%
2024/05/22	2	96.90	2	96.65	96.40	0	6,265	0.00%
2024/05/21	0	0.00	1	93.70	93.70	-1	6,315	-0.02%
2024/05/20	4	95.18	3	93.90	93.50	1	6,270	0.02%
2024/05/17	1.1	92.91	0	0.00	92.50	1.1	6,193	0.02%
2024/05/15	1	93.60	0	0.00	93.60	1	6,167	0.02%
2024/05/14	4.1	94.64	1	94.50	95.90	3.1	6,226	0.05%
2024/05/13	0.1	94.40	1	95.30	95.30	-0.9	6,199	-0.01%
2024/05/10	1	95.00	1	95.30	94.90	0	6,168	0.00%
2024/05/09	2	96.35	6	96.98	96.00	-4	6,135	-0.07%
2024/05/08	4	97.98	4	98.80	99.20	0	6,069	0.00%
2024/05/07	4	94.23	6	94.57	96.20	-2	5,972	-0.03%
2024/05/06	3	96.30	2	96.60	96.20	1	5,933	0.02%
2024/05/03	5	95.14	3	95.37	96.40	2	5,857	0.03%
2024/05/02	4	95.08	1	97.30	94.60	3	5,742	0.05%
2024/04/30	8	97.45	10	96.34	97.00	-2	5,565	-0.04%
2024/04/26	0.5	86.36	0	0.00	87.40	0.5	5,220	0.01%
2024/04/25	0	0.00	2	86.35	85.50	-2	5,202	-0.04%
2024/04/24	0	0.00	1	88.50	87.70	-1	5,205	-0.02%
2024/04/22	0	0.00	1	85.60	85.80	-1	5,116	-0.02%
2024/04/18	0	0.00	2	85.00	87.00	-2	4,989	-0.04%
2024/04/17	1	84.50	1	85.40	85.30	0	4,938	0.00%
2024/04/16	1	85.00	6	84.58	84.70	-5	4,932	-0.10%
2024/04/15	6	85.38	3	84.73	85.30	3	4,895	0.06%
2024/04/12	1	85.02	3	85.80	85.00	-2	4,934	-0.04%
2024/04/11	1	85.10	0	0.00	86.80	1	4,916	0.02%
2024/04/10	3	84.50	1	84.60	84.70	2	4,936	0.04%
2024/04/09	1	82.50	0	0.00	83.30	1	4,947	0.02%
2024/04/08	0	0.00	1	82.60	82.50	-1	4,973	-0.02%
2024/04/03	0.1	82.50	0	0.00	83.00	0.1	5,001	0.00%
2024/04/01	1.1	83.50	3	82.70	82.70	-1.9	5,017	-0.04%
2024/03/29	1	83.50	1	83.60	83.70	0	4,986	0.00%
2024/03/28	2	87.30	6	87.22	85.80	-4	4,785	-0.08%
2024/03/27	8	84.15	3	84.33	85.20	5	4,614	0.11%
2024/03/26	0	0.00	3.5	81.27	82.10	-3.5	4,584	-0.08%
2024/03/25	0.3	82.97	0	82.87	82.80	0.3	4,669	0.01%
2024/03/22	2.5	85.00	4	84.40	84.50	-1.5	4,739	-0.03%
2024/03/21	4	85.20	2	85.75	86.70	2	4,831	0.04%
2024/03/20	53	89.16	53	89.45	85.50	0	4,867	0.00%
2024/03/19	2	85.15	8.1	83.38	85.00	-6	4,775	-0.13%
2024/03/18	13	80.09	22	80.25	80.20	-9	4,679	-0.19%
2024/03/15	20	78.90	0	0.00	78.70	20	4,653	0.43%
2024/03/13	5	79.70	9	79.68	78.70	-4	4,524	-0.09%
2024/03/12	2	77.10	6	76.82	77.50	-4	4,410	-0.09%
2024/03/11	3	74.90	0	0.00	74.60	3	4,378	0.07%
2024/03/08	5	74.66	18	73.44	73.30	-13	4,365	-0.30%
2024/03/07	3	76.67	2	76.50	75.80	1	4,238	0.02%
2024/03/06	12	76.88	12	76.22	76.90	0	4,203	0.00%
2024/03/05	3	75.40	1	76.20	76.80	2	4,210	0.05%
2024/03/04	8	75.59	7	75.11	75.70	1	4,155	0.02%
2024/03/01	1	73.10	4	73.25	73.10	-3	4,067	-0.07%
2024/02/29	2	72.35	1	72.30	72.80	1	4,014	0.02%
2024/02/27	1	71.10	3	71.93	72.00	-2	3,969	-0.05%
2024/02/26	0	0.00	13	72.24	72.00	-13	3,924	-0.33%
2024/02/23	1	72.20	6	71.72	72.40	-5	3,887	-0.13%
2024/02/22	11	71.08	14.3	71.19	71.20	-3.3	3,832	-0.09%
2024/02/21	4.3	69.52	1	70.30	68.90	3.3	3,686	0.09%
2024/02/20	4	68.65	0	0.00	68.90	4	3,651	0.11%
2024/02/19	13	69.42	7	68.91	69.10	6	3,650	0.16%
2024/02/16	2	68.20	4	68.60	68.30	-2	3,645	-0.05%
2024/02/15	8	67.84	1	68.20	68.50	7	3,661	0.19%
2024/02/05	0	0.00	0.2	66.40	66.60	-0.2	3,579	-0.01%
2024/02/02	2	66.25	0	0.00	66.50	2	3,606	0.06%
2024/02/01	0	0.00	1	65.50	66.50	-1	3,653	-0.03%
2024/01/25	0	0.00	1.2	65.60	65.80	-1.2	3,975	-0.03%
2024/01/18	1	64.90	1	64.70	64.80	0	4,279	0.00%
2024/01/17	2	65.55	0	0.00	65.30	2	4,274	0.05%
2024/01/15	2	65.30	0	0.00	65.80	2	4,353	0.05%
2024/01/12	0	0.00	1	64.80	64.90	-1	4,376	-0.02%
2024/01/08	4	64.58	10.1	64.85	65.50	-6.1	4,407	-0.14%
2024/01/05	1	66.50	10	66.80	66.40	-9	4,324	-0.21%
2024/01/04	0	0.00	1	66.30	67.20	-1	4,322	-0.02%
2024/01/03	0	0.00	2	67.40	67.20	-2	4,297	-0.05%
2024/01/02	7	67.67	2	67.80	67.50	5	4,282	0.12%
2023/12/29	6	67.23	70	66.81	67.70	-64	4,260	-1.50%
2023/12/27	3	66.30	0	0.00	66.40	3	4,208	0.07%
2023/12/25	0	0.00	1	65.90	66.00	-1	4,151	-0.02%
2023/12/22	10	65.20	7	65.44	65.70	3	4,124	0.07%
2023/12/21	7	66.00	0.1	66.70	66.20	6.9	4,084	0.17%
2023/12/20	31	66.74	1	67.10	67.10	30	4,009	0.75%
2023/12/19	9	66.12	1	66.30	65.90	8	3,879	0.21%
2023/12/18	44.4	67.33	3	66.90	66.60	41.4	3,773	1.10%
2023/12/15	5.2	66.99	1	67.00	66.20	4.2	3,702	0.11%
2023/12/14	3.1	66.03	18	66.39	66.80	-14.9	3,588	-0.42%
2023/12/13	5	64.98	41	65.43	65.70	-36	3,517	-1.02%
2023/12/12	1	64.10	0	0.00	64.20	1	3,520	0.03%
2023/12/08	3	63.90	0	0.00	63.80	3	3,727	0.08%
2023/12/07	5	64.00	0	0.00	63.80	5	4,022	0.12%
2023/12/06	3	63.97	0	0.00	63.90	3	4,072	0.07%
2023/12/04	6	64.87	0	0.00	64.80	6	4,222	0.14%
2023/12/01	0	0.00	2	64.80	65.20	-2	4,303	-0.05%
2023/11/30	2	65.00	0	65.10	64.50	2	4,396	0.05%
2023/11/29	0	0.00	4	65.60	65.50	-4	4,342	-0.09%
2023/11/28	0	0.00	3	64.97	65.10	-3	4,353	-0.07%
2023/11/27	0	0.00	4	64.68	64.40	-4	4,359	-0.09%
2023/11/22	2	64.10	0	0.00	64.20	2	4,419	0.05%
2023/11/21	0	0.00	1	64.60	64.10	-1	4,436	-0.02%
2023/11/17	6	63.90	0	0.00	63.70	6	4,417	0.14%
2023/11/16	2	63.50	0	0.00	63.80	2	4,407	0.05%
2023/11/15	21	63.54	4	63.63	63.70	17	4,398	0.39%
2023/11/14	2	63.80	0	0.00	63.70	2	4,358	0.05%
2023/11/09	6	63.92	0	0.00	64.00	6	4,355	0.14%
2023/11/08	1	64.30	4	64.65	64.30	-3	4,333	-0.07%
2023/11/07	2	63.40	0.1	63.50	63.40	1.9	4,293	0.04%
2023/11/06	0	0.00	5	64.62	64.60	-5	4,229	-0.12%
2023/11/03	10	62.79	0	0.00	63.30	10	4,184	0.24%
2023/11/02	22.2	62.63	4.1	62.74	63.10	18.1	4,161	0.43%
2023/11/01	4.3	63.62	1	66.40	62.40	3.3	4,091	0.08%
2023/10/31	4	69.25	0	0.00	69.00	4	3,844	0.10%
2023/10/30	3	69.17	6	69.87	70.00	-3	3,906	-0.08%
2023/10/27	9	68.89	6	69.40	69.00	3	3,948	0.08%
2023/10/26	2	69.20	15	69.00	69.00	-13	4,012	-0.32%
2023/10/25	0	0.00	2	70.60	70.70	-2	4,103	-0.05%
2023/10/24	4	71.00	1	72.00	70.50	3	4,120	0.07%
2023/10/23	0	0.00	6	69.87	70.20	-6	4,025	-0.15%
2023/10/20	4	68.50	0	0.00	68.80	4	4,015	0.10%
2023/10/18	5	70.20	0	0.00	70.00	5	4,099	0.12%
2023/10/17	1	70.10	0	0.00	69.90	1	4,062	0.02%
2023/10/16	2	69.90	0	0.00	69.90	2	4,098	0.05%
2023/10/13	0	0.00	4	71.85	71.70	-4	4,124	-0.10%
2023/10/12	1	71.50	2	71.75	71.90	-1	4,126	-0.02%
2023/10/11	0	0.00	3	71.23	71.20	-3	4,123	-0.07%
2023/10/06	3	70.67	1	70.40	70.00	2	4,156	0.05%
2023/10/05	0	0.00	6	70.67	71.00	-6	4,178	-0.14%
2023/10/03	0	0.00	2	69.90	69.50	-2	4,146	-0.05%
2023/10/02	0	0.00	3	68.67	69.10	-3	4,167	-0.07%
2023/09/28	4	69.55	4	70.20	69.20	0	4,223	0.00%
2023/09/27	8	69.29	2.3	69.20	69.40	5.8	4,276	0.13%
2023/09/26	4.3	70.73	0.5	70.70	70.20	3.8	4,428	0.08%
2023/09/25	1	71.40	4	71.60	71.70	-3	4,468	-0.07%
2023/09/22	2	70.50	0	0.00	70.30	2	4,495	0.04%
2023/09/21	4	69.95	1	70.20	70.00	3	4,626	0.06%
2023/09/20	0	0.00	2	70.90	70.90	-2	4,615	-0.04%
2023/09/19	10	72.90	1	73.00	73.00	9	4,529	0.20%
2023/09/18	5.6	72.45	0	0.00	72.30	5.6	4,483	0.12%
2023/09/15	3	72.47	4	72.10	71.90	-1	4,428	-0.02%
2023/09/14	1	71.90	9	71.99	71.80	-8	4,349	-0.18%
2023/09/13	11	71.31	9.3	71.31	71.70	1.8	4,260	0.04%
2023/09/12	11	70.42	29.1	70.64	70.40	-18.1	4,110	-0.44%
2023/09/11	3	68.20	16	68.34	67.90	-13	3,817	-0.34%
2023/09/08	29	68.27	1	68.90	68.30	28	3,782	0.74%
2023/09/07	4.3	68.87	7	68.84	68.30	-2.7	3,796	-0.07%
2023/09/06	3	67.87	5	68.40	68.00	-2	3,658	-0.05%
2023/09/05	6	67.73	7.2	66.89	67.80	-1.2	3,589	-0.03%
2023/09/04	2	65.60	0	65.60	65.80	2	3,513	0.06%
2023/09/01	1	65.80	1	66.00	65.90	0	3,514	0.00%
2023/08/31	0	66.10	1	66.30	66.30	-1	3,556	-0.03%
2023/08/30	3	65.63	4	65.50	65.90	-1	3,579	-0.03%
2023/08/29	0	65.10	0	0.00	65.40	0	3,574	0.00%
2023/08/25	0	64.90	1	65.30	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	1	64.70	64.80	-1	3,597	-0.03%
2023/08/22	2	64.00	0	0.00	63.90	2	3,721	0.05%
2023/08/21	0	0.00	0.2	63.70	64.10	-0.2	3,866	-0.01%
2023/08/18	2	63.95	0	0.00	63.90	2	3,901	0.05%
2023/08/17	0	64.50	0	0.00	64.50	0	3,928	0.00%
2023/08/14	0	0.00	0	62.00	61.90	0	3,906	0.00%
2023/08/04	0	0.00	1	63.20	63.30	-1	3,897	-0.03%
2023/08/02	1	64.30	0	63.80	64.00	1	3,880	0.03%
2023/08/01	1	65.00	2	65.10	65.90	-1	3,874	-0.03%
2023/07/31	1	64.50	1	65.10	64.50	0	3,913	0.00%
2023/07/28	3	66.00	6	66.22	66.00	-3	3,870	-0.08%
2023/07/26	0	64.70	0	0.00	64.70	0	3,849	0.00%
2023/07/25	0	0.00	0	64.20	64.70	0	3,848	0.00%
2023/07/24	1	63.40	1.4	64.09	63.60	-0.4	3,823	-0.01%
2023/07/21	1	65.80	4	65.43	64.40	-3	3,803	-0.08%
2023/07/20	0	0.00	3	63.17	63.40	-3	3,723	-0.08%
2023/07/19	2	64.25	3	63.40	62.90	-1	3,724	-0.03%
2023/07/18	3	64.23	7	64.64	64.60	-4	3,711	-0.11%
2023/07/17	3	63.67	2.2	63.79	64.10	0.8	3,697	0.02%
2023/07/14	0.1	63.40	0.1	63.30	63.60	-0.1	3,723	0.00%
2023/07/13	1	64.20	5.1	63.95	63.30	-4.1	3,730	-0.11%
2023/07/12	0.3	62.96	7	62.00	62.90	-6.7	3,709	-0.18%
2023/07/11	0	0.00	7	61.30	62.00	-7	3,679	-0.19%
2023/07/10	1	60.60	0	0.00	60.50	1	3,681	0.03%
2023/07/07	0.1	61.20	0	0.00	60.60	0.1	3,693	0.00%
2023/07/06	2	61.85	3	61.43	61.70	-1	3,673	-0.03%
2023/07/05	6	62.93	2	62.90	63.00	4	3,596	0.11%
2023/07/04	3.1	61.53	5	61.64	61.40	-1.9	3,530	-0.05%
2023/07/03	6	66.02	3.2	65.95	65.90	2.8	3,373	0.08%
2023/06/30	0	66.00	2	65.80	65.80	-2	3,307	-0.06%
2023/06/29	9	66.89	2	67.00	65.80	7	3,259	0.22%
2023/06/28	0	0.00	4.3	65.36	65.50	-4.3	3,103	-0.14%
2023/06/27	2.3	64.07	1	64.60	64.50	1.3	3,082	0.04%
2023/06/26	0.5	65.00	2	64.60	64.60	-1.5	3,075	-0.05%
2023/06/21	9	65.54	2	65.10	65.90	7	3,081	0.23%
2023/06/20	0	0.00	3	65.03	65.00	-3	3,106	-0.10%
2023/06/19	0	0.00	10	65.30	65.40	-10	3,115	-0.32%
2023/06/16	1	65.71	0	0.00	65.70	1	3,124	0.03%
2023/06/15	0	0.00	6.1	65.75	66.00	-6.1	3,130	-0.19%
2023/06/14	0	0.00	5	66.00	65.70	-5	3,189	-0.16%
2023/06/13	3	66.33	14.2	65.82	66.30	-11.2	3,252	-0.34%
2023/06/09	1	65.50	0	0.00	65.40	1	3,219	0.03%
2023/06/08	5	65.10	3	64.43	64.90	2	3,243	0.06%
2023/06/07	2	64.45	18	64.41	64.50	-16	3,259	-0.49%
2023/06/06	4.3	65.07	2	64.55	64.60	2.3	3,312	0.07%
2023/06/05	3.3	65.65	4.2	65.31	65.40	-0.9	3,279	-0.03%
2023/06/02	3	64.67	0	0.00	64.50	3	3,338	0.09%
2023/06/01	0.2	64.65	0	0.00	64.70	0.2	3,416	0.01%
2023/05/31	6	64.22	1	64.60	64.60	5	3,537	0.14%
2023/05/30	4	64.05	0.2	64.00	64.00	3.8	3,695	0.10%
2023/05/29	2.2	64.35	3.2	64.33	64.40	-1	3,896	-0.03%
2023/05/26	3	64.23	1	64.50	64.10	2	3,999	0.05%
2023/05/25	6	64.68	5	64.36	64.60	1	3,927	0.03%
2023/05/24	1.2	62.50	3.1	62.60	62.70	-1.9	3,816	-0.05%
2023/05/23	5.1	63.00	4.1	63.34	63.40	1	3,802	0.03%
2023/05/22	0.2	63.00	3	63.23	63.10	-2.8	3,776	-0.08%
2023/05/19	0	62.50	8	62.60	62.70	-8	3,766	-0.21%
2023/05/18	3	62.50	0	0.00	62.50	3	3,817	0.08%
2023/05/17	2.1	62.99	4	62.78	62.60	-1.9	3,832	-0.05%
2023/05/16	0	62.00	2.3	62.45	62.50	-2.2	3,798	-0.06%
2023/05/15	1	61.40	1	61.80	61.70	0	3,781	0.00%
2023/05/12	1	60.90	2	61.55	61.80	-1	3,888	-0.03%
2023/05/11	5	61.20	0.1	61.70	60.80	4.9	3,938	0.12%
2023/05/10	1	61.90	3.1	62.34	62.20	-2.1	3,932	-0.05%
2023/05/09	1.1	61.81	11	61.88	61.70	-9.9	3,953	-0.25%
2023/05/08	14	61.54	3	61.73	61.60	11	3,971	0.28%
2023/05/05	4.1	62.70	18	62.69	62.50	-13.9	4,006	-0.35%
2023/05/04	1	62.70	1.1	62.23	62.20	-0.1	3,977	0.00%
2023/05/03	14	62.63	27.4	62.31	62.50	-13.4	4,012	-0.33%
2023/05/02	2	60.40	0	0.00	60.60	2	3,946	0.05%
2023/04/28	2	60.00	0	0.00	60.00	2	3,983	0.05%
2023/04/27	0	0.00	1	60.00	59.70	-1	3,982	-0.03%
2023/04/26	1	58.51	5	58.70	58.80	-4	3,982	-0.10%
2023/04/25	7	59.50	17	59.46	58.90	-10	3,991	-0.25%
2023/04/24	1	59.70	0	0.00	59.90	1	3,977	0.03%
2023/04/21	2	59.90	3	60.03	59.80	-1	3,965	-0.03%
2023/04/20	10	60.61	1	60.50	60.50	9	3,968	0.23%
2023/04/19	1	62.30	7	61.77	61.40	-6	3,951	-0.15%
2023/04/18	1	61.80	6	61.77	61.40	-5	3,944	-0.13%
2023/04/17	10	61.69	10	61.61	61.60	0	3,932	0.00%
2023/04/14	1	60.80	4	60.85	60.80	-3	3,885	-0.08%
2023/04/13	0	0.00	2.1	61.25	61.00	-2.1	3,865	-0.05%
2023/04/12	18	61.12	3	60.93	61.10	15	3,848	0.39%
2023/04/11	5	60.58	0	0.00	60.70	5	3,841	0.13%
2023/04/10	1	60.80	0	0.00	60.80	1	3,833	0.03%
2023/04/07	4	60.90	0	0.00	60.40	4	3,821	0.10%
2023/04/06	4	60.03	0	0.00	61.00	4	3,809	0.11%
2023/03/31	1	60.50	1	61.10	60.40	0	3,827	0.00%
2023/03/30	0	0.00	4	61.03	61.10	-4	3,831	-0.10%
2023/03/29	0.1	60.71	5	60.70	60.80	-4.9	3,865	-0.13%
2023/03/28	10.2	60.59	28	60.38	60.30	-17.8	3,947	-0.45%
2023/03/27	1	61.90	3	61.73	61.30	-2	3,941	-0.05%
2023/03/24	4	61.28	0	0.00	61.20	4	3,943	0.10%
2023/03/23	0	61.20	5	61.36	61.50	-5	3,967	-0.13%
2023/03/22	10	60.90	10	60.60	61.00	0	3,959	0.00%
2023/03/21	0	60.90	2	60.70	60.80	-2	4,037	-0.05%
2023/03/20	0	60.10	8	59.90	60.20	-8	4,076	-0.20%
2023/03/17	4	59.33	1	59.50	59.50	3	4,114	0.07%
2023/03/16	7	59.40	34	59.00	59.30	-27	4,099	-0.66%
2023/03/15	5	61.28	2	61.12	60.70	3	4,078	0.07%
2023/03/14	10	61.67	6	61.28	61.00	4	4,117	0.10%
2023/03/13	4	60.83	3	61.35	61.80	1	4,171	0.02%
2023/03/10	3	61.77	8	61.81	61.60	-5	4,244	-0.12%
2023/03/09	8	62.50	2	62.80	62.30	6	4,331	0.14%
2023/03/08	6	62.47	5.1	62.62	62.80	0.9	4,351	0.02%
2023/03/07	14	62.65	2	63.00	62.30	12	4,460	0.27%
2023/03/06	36	62.69	8	62.15	62.40	28	4,434	0.63%
2023/03/03	14.1	62.54	15	62.18	62.00	-0.9	4,488	-0.02%
2023/03/02	29	62.56	23	62.63	62.70	6	4,582	0.13%
2023/03/01	19.1	60.43	7	60.39	61.00	12.1	4,677	0.26%
2023/02/24	25	59.58	4.2	59.62	59.70	20.9	4,599	0.45%
2023/02/23	0	0.00	2	58.20	58.20	-2	4,526	-0.04%
2023/02/22	3	58.13	0	0.00	58.10	3	4,701	0.06%
2023/02/21	1	59.30	0	0.00	59.00	1	4,795	0.02%
2023/02/20	0	0.00	6	59.13	59.20	-6	4,865	-0.12%
2023/02/17	0	0.00	8	58.98	58.80	-8	5,006	-0.16%
2023/02/16	6	58.63	0	0.00	58.50	6	5,127	0.12%
2023/02/15	2	59.00	6	58.90	59.00	-4	5,358	-0.07%
2023/02/14	1	58.50	8	58.56	58.60	-7	5,444	-0.13%
2023/02/10	18.1	58.84	7	58.30	58.10	11.1	5,676	0.20%
2023/02/09	0	0.00	1	59.30	59.30	-1	5,673	-0.02%
2023/02/08	2	58.85	1	58.60	58.50	1	5,727	0.02%
2023/02/07	2	57.90	54	58.38	58.60	-52	5,831	-0.89%
2023/02/06	4	58.73	3	58.80	58.70	1	5,979	0.02%
2023/02/03	5	59.54	6.3	59.44	59.70	-1.3	6,177	-0.02%
2023/02/02	3	59.03	3	58.57	59.10	0	6,313	0.00%
2023/02/01	7	58.40	4	58.55	58.50	3	6,371	0.05%
2023/01/31	52	57.90	13.1	58.42	57.50	38.9	6,330	0.62%
2023/01/30	1	57.40	4	57.20	57.00	-3	6,281	-0.05%
2023/01/17	1	56.10	3	56.30	56.40	-2	6,316	-0.03%
2023/01/16	1	56.40	4	56.30	56.40	-3	6,323	-0.05%
2023/01/13	1	56.40	2	57.40	56.40	-1	6,329	-0.02%
2023/01/12	1	57.20	0	57.10	57.20	1	6,403	0.02%
2023/01/11	0	56.70	0	0.00	56.70	0	6,406	0.00%
2023/01/10	1	56.50	3	57.03	57.00	-2	6,435	-0.03%
2023/01/09	0.3	57.50	0.1	57.40	57.10	0.3	6,421	0.00%
2023/01/06	1	57.10	1	57.10	57.00	0	6,442	0.00%
2023/01/04	0	0.00	10	56.00	56.10	-10	6,455	-0.15%
2022/12/30	0.1	55.70	0	0.00	55.50	0.1	6,521	0.00%
2022/12/29	0	0.00	1	55.21	55.80	-1	6,559	-0.02%
2022/12/28	2	55.30	5	54.80	55.30	-3	6,635	-0.05%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/26	0	0.00	1	55.40	55.10	-1	6,822	-0.01%
2022/12/23	7	54.56	8	54.99	55.10	-1	6,882	-0.01%
2022/12/22	5.1	55.80	0	0.00	55.60	5.1	6,896	0.07%
2022/12/21	0	0.00	5.3	56.13	55.90	-5.3	6,928	-0.08%
2022/12/20	14	56.72	31	55.80	55.20	-17	6,955	-0.24%
2022/12/19	1	56.90	5	57.48	57.60	-4	6,889	-0.06%
2022/12/16	6	57.20	0	0.00	57.40	6	6,907	0.09%
2022/12/15	6	58.15	4	58.05	58.30	2	6,888	0.03%
2022/12/14	13	57.59	1	57.40	57.80	12	6,832	0.18%
2022/12/13	12	57.86	5	58.14	57.40	7	6,803	0.10%
2022/12/12	4	56.78	4	57.25	57.60	0	6,701	0.00%
2022/12/09	1	57.60	2	57.80	57.80	-1	6,669	-0.01%
2022/12/08	3	57.33	10	57.45	57.70	-7	6,649	-0.11%
2022/12/07	7	57.17	22	57.36	57.20	-15	6,615	-0.23%
2022/12/06	32	57.44	6	57.35	57.20	26	6,594	0.39%
2022/12/05	18	57.83	2	58.00	57.80	16	6,615	0.24%
2022/12/02	5	58.40	14	58.43	58.30	-9	6,686	-0.13%
2022/12/01	3	58.10	15	58.27	58.00	-12	6,595	-0.18%
2022/11/30	1	57.40	1	57.30	57.70	0	6,517	0.00%
2022/11/29	15	56.67	1	56.70	56.70	14	6,446	0.22%
2022/11/28	12	57.53	27	58.02	57.40	-15	6,312	-0.24%
2022/11/25	20	58.00	45	58.18	57.80	-25	6,251	-0.40%
2022/11/24	42.3	57.85	31	57.89	58.20	11.3	6,154	0.18%
2022/11/23	18	57.91	52	58.27	58.20	-34	5,985	-0.57%
2022/11/22	48	56.83	3	57.07	56.70	45	5,716	0.79%
2022/11/21	15	56.13	8	56.26	56.20	7	5,601	0.12%
2022/11/18	31	56.14	0	0.00	55.50	31	5,542	0.56%
2022/11/17	12	56.57	11	56.53	56.90	1	5,371	0.02%
2022/11/16	2	55.15	8	55.60	55.70	-6	5,318	-0.11%
2022/11/15	11	55.64	24	55.55	55.80	-13	5,260	-0.25%
2022/11/14	5	55.50	15	55.25	55.60	-10	5,186	-0.19%
2022/11/11	34	54.44	15	55.25	54.50	19	5,120	0.37%
2022/11/10	5	53.22	12	53.24	53.00	-7	4,940	-0.14%
2022/11/09	4	54.05	3	54.03	54.10	1	4,854	0.02%
2022/11/08	30	54.29	1	53.90	53.90	29	4,775	0.61%
2022/11/07	4	54.83	9	54.98	55.10	-5	4,676	-0.11%
2022/11/04	8	54.21	2	54.20	54.00	6	4,657	0.13%
2022/11/03	13	54.62	11	54.70	54.90	2	4,634	0.04%
2022/11/02	14	54.21	9	54.29	54.50	5	4,583	0.11%
2022/11/01	7.1	53.27	1	53.30	53.20	6.1	4,436	0.14%
2022/10/31	24	54.59	12	54.10	54.10	12	4,267	0.28%
2022/10/28	9	55.47	4	54.80	54.60	5	4,116	0.12%
2022/10/27	0	0.00	2	55.15	55.50	-2	4,081	-0.05%
2022/10/26	4	54.33	0	0.00	54.40	4	4,173	0.10%
2022/10/25	3	54.80	1	54.90	54.70	2	4,335	0.05%
2022/10/24	2	57.45	6	57.50	57.50	-4	4,658	-0.09%
2022/10/21	1	57.00	0	0.00	56.60	1	4,890	0.02%
2022/10/19	1	59.00	0.1	60.10	59.00	0.9	5,105	0.02%
2022/10/18	3.1	60.04	0	0.00	60.10	3.1	5,323	0.06%
2022/10/14	0	0.00	1	62.20	61.40	-1	5,661	-0.02%
2022/10/13	3	59.93	0	0.00	59.90	3	5,887	0.05%
2022/10/12	0	0.00	2	62.40	62.20	-2	6,216	-0.03%
2022/10/11	2	61.90	0	0.00	61.80	2	6,278	0.03%
2022/10/07	5	63.68	1	63.60	63.60	4	6,313	0.06%
2022/10/06	2	62.65	2	62.60	62.40	0	6,288	0.00%
2022/10/05	1	62.30	3	61.83	61.90	-2	6,273	-0.03%
2022/10/04	3	60.17	2	61.05	59.90	1	6,223	0.02%
2022/10/03	3	62.27	2	60.30	60.90	1	6,164	0.02%
2022/09/30	3	63.60	0	0.00	63.80	3	6,145	0.05%
2022/09/28	2	64.35	2	64.60	64.20	0	6,213	0.00%
2022/09/27	7	64.76	7	65.17	65.20	0	6,202	0.00%
2022/09/26	2.1	61.90	2	62.90	61.90	0.1	6,185	0.00%
2022/09/23	1	63.60	1	64.20	63.40	0	6,295	0.00%
2022/09/21	0	0.00	2	66.20	66.40	-2	6,605	-0.03%
2022/09/20	1	66.90	2	67.00	67.00	-1	6,752	-0.01%
2022/09/19	0	0.00	2	66.00	65.90	-2	6,802	-0.03%
2022/09/16	0	0.00	0	67.00	66.10	0	6,856	0.00%
2022/09/15	3	67.30	1	66.90	66.70	2	6,969	0.03%
2022/09/14	2	68.15	6	68.20	68.30	-4	7,077	-0.06%
2022/09/13	7	69.40	20	69.11	69.10	-13	7,170	-0.18%
2022/09/12	8	69.35	3	69.30	69.70	5	7,223	0.07%
2022/09/08	26	68.82	3	68.60	68.80	23	7,282	0.32%
2022/09/06	0	0.00	15.5	66.05	66.50	-15.5	7,278	-0.21%
2022/09/02	5.2	67.20	0	0.00	66.60	5.2	7,388	0.07%
2022/09/01	0	0.00	10	66.59	66.60	-10	7,471	-0.13%
2022/08/31	2	67.30	3	66.97	67.10	-1	7,540	-0.01%
2022/08/30	15	66.81	4	67.05	66.60	11	7,579	0.15%
2022/08/29	0.3	66.00	0	0.00	65.80	0.3	7,629	0.00%
2022/08/26	2	66.90	5	66.96	66.70	-3	7,661	-0.04%
2022/08/25	4	67.15	2	67.00	66.80	2	7,774	0.03%
2022/08/24	0	0.00	3	67.13	66.90	-3	7,806	-0.04%
2022/08/23	4	66.78	0	0.00	66.70	4	7,850	0.05%
2022/08/22	3	69.00	31.3	69.77	68.90	-28.3	7,861	-0.36%
2022/08/19	3.3	70.05	1	69.90	69.90	2.3	7,904	0.03%
2022/08/18	5	67.40	3	68.53	69.40	2	8,013	0.02%
2022/08/17	4	67.18	2	67.00	67.20	2	8,182	0.02%
2022/08/16	4	68.45	4	68.93	68.60	0	8,279	0.00%
2022/08/15	1	69.00	1	69.30	69.10	0	8,491	0.00%
2022/08/12	3	69.00	5	69.38	69.00	-2	8,705	-0.02%
2022/08/11	0	0.00	7	70.74	70.20	-7	8,748	-0.08%
2022/08/10	5	71.10	6	70.57	70.80	-1	8,682	-0.01%
2022/08/09	0	0.00	1	69.60	69.70	-1	8,617	-0.01%
2022/08/08	3	69.47	1	69.90	70.00	2	8,597	0.02%
2022/08/05	5	69.28	7	69.54	69.70	-2	8,563	-0.02%
2022/08/04	1	68.80	11	69.00	69.00	-10	8,518	-0.12%
2022/08/03	3.2	69.35	27	68.43	68.60	-23.8	8,453	-0.28%
2022/08/02	4.5	69.97	11.1	69.73	70.10	-6.6	8,399	-0.08%
2022/08/01	42.2	70.91	18	70.86	71.00	24.2	8,329	0.29%
2022/07/29	25	69.65	29	69.70	69.80	-4	8,187	-0.05%
2022/07/28	16	68.49	139.1	68.31	68.50	-123.1	7,925	-1.55%	大賣/鉅額交易
2022/07/27	31	65.72	22	65.38	67.40	9	7,758	0.12%
2022/07/26	25.2	65.39	384	64.39	64.90	-358.8	7,867	-4.56%	大賣/鉅額交易
2022/07/25	29	68.11	28.1	67.35	67.30	0.9	7,869	0.01%
2022/07/22	9	66.42	22	66.62	66.90	-13	7,719	-0.17%
2022/07/21	57	64.51	12	64.65	65.30	45	7,550	0.60%
2022/07/20	32	65.01	44.3	64.73	64.20	-12.3	7,507	-0.16%
2022/07/19	41.4	64.59	54	64.74	65.40	-12.6	7,307	-0.17%
2022/07/18	2	60.90	3	62.10	62.50	-1	7,032	-0.01%
2022/07/15	19	61.59	8	61.55	61.30	11	7,157	0.15%
2022/07/14	0	0.00	17	59.16	60.50	-17	7,210	-0.24%
2022/07/13	7	59.77	2	60.50	59.40	5	7,215	0.07%
2022/07/12	3	59.37	0	0.00	59.20	3	7,249	0.04%
2022/07/11	1	60.50	0.4	61.07	60.50	0.6	7,311	0.01%
2022/07/08	10.1	60.95	11	61.03	61.30	-0.9	7,550	-0.01%
2022/07/07	6	60.10	0	0.00	60.40	6	7,559	0.08%
2022/07/06	6	59.72	59	60.23	58.50	-53	7,551	-0.70%
2022/07/05	0	58.50	1	58.60	59.10	-1	7,519	-0.01%
2022/07/04	2	60.10	2	59.50	59.50	0	7,515	0.00%
2022/07/01	12	61.11	33	61.28	60.30	-21	7,626	-0.28%
2022/06/30	30	61.90	2	62.00	61.80	28	7,740	0.36%
2022/06/29	15	62.97	29	62.33	62.90	-14	7,647	-0.18%
2022/06/28	3	61.00	5	61.14	61.40	-2	7,381	-0.03%
2022/06/27	1	58.90	1	59.10	59.00	0	7,233	0.00%
2022/06/24	2	57.45	11	57.15	57.10	-9	7,179	-0.13%
2022/06/23	2	56.30	5.4	56.11	56.60	-3.4	7,130	-0.05%
2022/06/22	4	59.65	53	58.87	58.80	-49	6,997	-0.70%
2022/06/21	0	0.00	34	62.38	62.40	-34	6,851	-0.50%
2022/06/20	0.3	62.09	22	62.08	60.20	-21.7	6,741	-0.32%
2022/06/17	3.1	62.35	22	62.73	62.90	-18.9	6,645	-0.28%
2022/06/16	15	63.45	10	63.01	62.40	5	6,508	0.08%
2022/06/15	43.4	63.97	21	63.51	63.90	22.4	6,403	0.35%
2022/06/14	61	62.40	50	62.61	63.20	11	6,341	0.17%
2022/06/13	5	63.12	59	63.10	64.00	-54	6,202	-0.87%
2022/06/10	6.1	63.12	39	63.65	64.00	-32.9	6,153	-0.53%
2022/06/09	5	63.42	8	63.30	63.10	-3	6,073	-0.05%
2022/06/08	6.5	62.54	12	62.53	63.10	-5.5	5,989	-0.09%
2022/06/07	15	61.81	25.2	61.95	62.20	-10.2	5,902	-0.17%
2022/06/06	8	60.55	11	60.44	60.40	-3	5,809	-0.05%
2022/06/02	22.3	61.75	16	62.36	61.30	6.3	5,794	0.11%
2022/06/01	53	61.80	4	61.75	62.00	49	5,680	0.86%
2022/05/31	6.3	61.75	4	61.65	61.80	2.3	5,638	0.04%
2022/05/30	14	61.34	0	0.00	61.00	14	5,626	0.25%
2022/05/27	4	61.23	6	61.18	61.10	-2	5,544	-0.04%
2022/05/26	8.4	61.74	6	61.77	61.00	2.4	5,480	0.04%
2022/05/25	19	61.44	20.3	61.17	60.60	-1.3	5,322	-0.02%
2022/05/24	1	60.40	15	60.80	60.80	-14	5,147	-0.27%
2022/05/23	3	60.17	19.6	60.11	60.00	-16.6	4,944	-0.34%
2022/05/20	6.3	59.28	12.4	59.27	59.30	-6.1	4,734	-0.13%
2022/05/19	1	56.40	20	57.06	57.90	-19	4,500	-0.42%
2022/05/18	0	56.20	1	56.10	56.20	-1	4,418	-0.02%
2022/05/17	0	0.00	4	55.60	56.00	-4	4,431	-0.09%
2022/05/16	44	55.42	12	56.01	54.70	32	4,462	0.72%
2022/05/13	1	55.90	3	55.80	55.80	-2	4,427	-0.05%
2022/05/12	1	56.00	6	55.08	55.10	-5	4,434	-0.11%
2022/05/11	3	55.73	1	55.60	55.80	2	4,429	0.05%
2022/05/10	0	0.00	3	56.27	56.70	-3	4,417	-0.07%
2022/05/09	3	55.93	0	0.00	55.40	3	4,452	0.07%
2022/05/06	126.2	57.35	2	57.10	57.50	124.2	4,419	2.81%	大買/鉅額交易
2022/05/05	11	58.61	5	58.82	58.70	6	4,418	0.14%
2022/05/04	2	57.60	6	57.62	57.60	-4	4,313	-0.09%
2022/05/03	5	58.12	42	57.95	58.10	-37	4,264	-0.87%
2022/04/29	8.1	56.32	0	0.00	55.90	8.1	4,076	0.20%
2022/04/28	0	0.00	2	56.60	58.10	-2	3,956	-0.05%
2022/04/27	10.1	55.99	3	55.83	56.10	7.1	3,904	0.18%
2022/04/26	0.1	57.90	5	57.66	57.90	-4.9	3,839	-0.13%
2022/04/25	63	56.79	2.2	56.53	56.50	60.9	3,770	1.61%
2022/04/22	14	57.94	13	58.36	57.90	1	3,714	0.03%
2022/04/21	3	57.67	58	57.42	58.00	-55	3,677	-1.50%
2022/04/20	7	56.20	14	56.18	56.40	-7	3,549	-0.20%
2022/04/19	3	55.17	3	55.10	55.30	0	3,499	0.00%
2022/04/18	3.2	55.69	5	55.28	54.80	-1.8	3,509	-0.05%
2022/04/15	14	55.59	2	55.65	55.60	12	3,474	0.35%
2022/04/14	18	55.39	23	55.69	55.30	-5	3,450	-0.14%
2022/04/13	22	54.20	6	54.40	54.20	16	3,216	0.50%
2022/04/12	2	53.05	9	52.89	53.40	-7	3,224	-0.22%
2022/04/11	3	52.87	2	52.40	51.90	1	3,348	0.03%
2022/04/08	3	53.43	3	53.50	53.90	0	3,345	0.00%
2022/04/07	21	54.60	15	54.27	53.60	6	3,348	0.18%
2022/04/06	12.1	54.79	17	54.86	55.30	-5	3,239	-0.15%
2022/04/01	0	0.00	1	51.90	52.90	-1	3,160	-0.03%
2022/03/30	0	0.00	0.1	52.60	52.10	-0.1	3,491	0.00%
2022/03/21	0	0.00	6	51.92	51.90	-6	4,845	-0.12%
2022/03/18	15	51.80	0	0.00	52.00	15	4,896	0.31%
2022/03/17	0	0.00	0.1	51.30	51.80	-0.1	4,917	0.00%
2022/03/16	12	51.28	11	51.28	51.20	1	4,927	0.02%
2022/03/15	6	51.10	3	51.27	51.10	3	4,973	0.06%
2022/03/14	10.1	51.20	1	51.70	51.70	9.1	5,045	0.18%
2022/03/11	2	51.30	0	0.00	51.40	2	5,135	0.04%
2022/03/10	2	52.00	1	51.80	51.90	1	5,154	0.02%
2022/03/09	0	0.00	1	51.00	51.20	-1	5,169	-0.02%
2022/03/08	0.1	50.50	0	0.00	50.00	0.1	5,240	0.00%
2022/03/07	0.1	51.30	1	51.50	51.20	-1	5,532	-0.02%
2022/03/04	1	52.30	7	52.11	52.10	-6	5,588	-0.11%
2022/03/03	11	51.89	5	52.10	52.10	6	5,638	0.11%
2022/03/02	13	52.39	0	0.00	52.40	13	5,640	0.23%
2022/03/01	10	52.66	1	52.90	52.90	9	5,672	0.16%
2022/02/25	3	52.20	0	0.00	52.30	3	5,733	0.05%
2022/02/24	2	52.50	1	52.00	51.90	1	5,792	0.02%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	6	53.78	1	53.60	53.60	5	5,971	0.08%
2022/02/21	7	54.09	1	54.50	54.40	6	6,396	0.09%
2022/02/18	5	54.60	0	0.00	54.70	5	6,706	0.07%
2022/02/17	0	0.00	3	54.77	54.50	-3	6,837	-0.04%
2022/02/16	2	54.10	1	54.60	53.90	1	6,954	0.01%
2022/02/15	4	52.65	2	52.95	52.50	2	6,932	0.03%
2022/02/14	1	52.30	0	0.00	52.40	1	6,947	0.01%
2022/02/11	5	53.42	0	0.00	53.40	5	6,958	0.07%
2022/02/10	0	0.00	5	54.10	54.10	-5	6,989	-0.07%
2022/02/09	8	54.01	0	0.00	53.90	8	7,000	0.11%
2022/02/08	1	54.90	5	54.80	55.00	-4	6,971	-0.06%
2022/02/07	5	54.60	6	54.55	54.90	-1	6,971	-0.01%
2022/01/26	23.1	53.11	2	53.50	53.20	21.1	6,962	0.30%
2022/01/25	21	53.32	1	53.20	52.90	20	6,996	0.29%
2022/01/24	1	53.30	1.6	54.14	54.50	-0.6	7,022	-0.01%
2022/01/21	5	53.84	3	53.67	54.70	2	7,177	0.03%
2022/01/20	1	54.70	2	55.00	55.20	-1	7,121	-0.01%
2022/01/19	20	54.20	0	0.00	54.30	20	7,097	0.28%
2022/01/18	21	54.89	0	0.00	54.80	21	7,080	0.30%
2022/01/17	30	54.40	2	54.65	54.90	28	7,060	0.40%
2022/01/14	36.2	54.43	10	54.56	54.30	26.2	7,032	0.37%
2022/01/13	47.2	55.85	1.1	56.11	55.80	46.1	6,992	0.66%
2022/01/12	3	54.13	6.3	55.17	55.30	-3.3	6,898	-0.05%
2022/01/11	7	54.43	0	0.00	54.20	7	6,829	0.10%
2022/01/10	0	0.00	1	55.60	55.60	-1	6,776	-0.01%
2022/01/07	3	55.30	4	55.18	55.00	-1	6,737	-0.01%
2022/01/06	2.1	56.76	4	56.50	56.50	-2	6,650	-0.03%
2022/01/05	8.1	57.71	9	57.10	57.30	-1	6,606	-0.01%
2022/01/04	10	58.17	4	57.75	57.70	6	6,496	0.09%
2021/12/30	2	56.80	1	57.40	56.70	1	6,236	0.02%
2021/12/29	1	56.90	3	56.87	57.00	-2	6,182	-0.03%
2021/12/28	8	57.91	5	57.44	57.20	3	6,122	0.05%
2021/12/27	0	0.00	21	57.68	57.70	-21	5,954	-0.35%
2021/12/24	10.1	57.39	4	57.28	56.90	6.1	5,831	0.10%
2021/12/23	61.1	59.30	109	60.06	58.40	-47.9	5,626	-0.85%	大賣/
2021/12/22	96	57.92	46	57.40	58.00	50	4,911	1.02%
2021/12/21	4.3	55.21	1	55.20	54.80	3.3	4,452	0.07%
2021/12/20	0	0.00	4	54.58	54.70	-4	4,387	-0.09%
2021/12/17	2	54.20	3	53.93	54.20	-1	4,356	-0.02%
2021/12/15	0	0.00	2	52.90	52.70	-2	4,263	-0.05%
2021/12/14	4	52.23	0	0.00	51.90	4	4,246	0.09%
2021/12/13	1	53.80	0	0.00	53.40	1	4,192	0.02%
2021/12/09	1	53.80	0	0.00	53.60	1	4,164	0.02%
2021/12/08	2	54.85	8	54.79	54.80	-6	4,123	-0.15%
2021/12/07	3	54.37	6	54.50	54.40	-3	4,049	-0.07%
2021/12/06	3	53.63	0	0.00	53.50	3	3,944	0.08%
2021/12/03	1	53.80	0	0.00	53.70	1	3,928	0.03%
2021/12/02	6	54.02	0	0.00	53.60	6	3,890	0.15%
2021/12/01	3	54.57	10	54.85	55.10	-7	3,798	-0.18%
2021/11/30	4	53.18	13	53.32	52.80	-9	3,467	-0.26%
2021/11/29	3	51.83	20	51.00	52.10	-17	3,378	-0.50%
2021/11/26	4	52.45	0	0.00	52.00	4	3,320	0.12%
2021/11/25	1	54.40	2	54.35	53.60	-1	3,262	-0.03%
2021/11/24	4	54.40	0	0.00	53.60	4	3,213	0.12%
2021/11/23	16	54.29	0	0.00	53.70	16	3,138	0.51%
2021/11/22	23	55.62	3	55.53	55.10	20	3,042	0.66%
2021/11/19	10	55.82	4	56.10	55.50	6	2,957	0.20%
2021/11/18	30	57.72	15	57.69	57.30	15	2,801	0.54%
2021/11/17	12	55.35	22.1	55.78	56.10	-10.1	2,335	-0.43%
2021/11/16	15	53.15	3	53.60	53.60	12	2,031	0.59%
2021/11/15	3.1	51.86	11	52.56	53.50	-7.9	1,902	-0.42%
2021/11/12	1	50.10	3	50.23	50.30	-2	1,780	-0.11%
2021/11/11	4	50.40	0	0.00	50.10	4	1,772	0.23%
2021/11/10	3	50.13	2	50.15	50.50	1	1,758	0.06%
2021/11/09	2	49.70	0	0.00	49.70	2	1,743	0.11%
2021/11/08	0	0.00	1	50.50	50.00	-1	1,708	-0.06%
2021/11/05	4	49.85	3	50.03	50.00	1	1,711	0.06%
2021/11/03	3	50.30	2	50.10	50.30	1	1,778	0.06%
2021/11/02	6	50.98	3	51.70	50.40	3	1,821	0.16%
2021/11/01	7	51.70	2	51.70	51.90	5	1,836	0.27%
2021/10/29	17	51.95	3	52.17	51.50	14	1,822	0.77%
2021/10/28	3	50.53	1	50.80	50.80	2	1,693	0.12%
2021/10/27	1	51.10	0	0.00	51.00	1	1,764	0.06%
2021/10/26	1	51.70	6	51.72	51.70	-5	1,927	-0.26%
2021/10/25	1	50.70	0	0.00	50.80	1	2,267	0.04%
2021/10/22	1	51.00	0	0.00	51.10	1	2,402	0.04%
2021/10/21	4	51.30	1	51.70	51.20	3	2,443	0.12%
2021/10/20	2	51.05	2	51.05	51.10	0	2,480	0.00%
2021/10/19	1	50.70	4	50.93	50.70	-3	2,514	-0.12%
2021/10/18	2	50.15	0	0.00	50.40	2	2,520	0.08%
2021/10/15	3	50.50	0	0.00	50.40	3	2,547	0.12%
2021/10/14	1	50.40	0	0.00	50.30	1	2,564	0.04%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/07	0	0.00	2	50.35	50.30	-2	2,708	-0.07%
2021/10/06	4	49.88	0	0.00	49.65	4	2,729	0.15%
2021/10/01	1	49.90	0	0.00	49.85	1	2,756	0.04%
2021/09/29	2	50.20	0	0.00	50.80	2	2,758	0.07%
2021/09/27	2	51.80	1	51.90	51.50	1	2,793	0.04%
2021/09/24	1	51.70	0	0.00	51.50	1	2,814	0.04%
2021/09/22	1	50.10	1	50.70	50.70	0	2,900	0.00%
2021/09/17	0	0.00	2	50.80	51.40	-2	2,930	-0.07%
2021/09/15	1	50.20	1	50.70	50.20	0	2,991	0.00%
2021/09/14	2	50.25	2	50.60	50.50	0	3,010	0.00%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/10	2	51.30	0	0.00	51.50	2	3,029	0.07%
2021/09/09	0	0.00	4	51.50	51.90	-4	3,041	-0.13%
2021/09/08	2	50.50	2	50.60	50.60	0	3,043	0.00%
2021/09/07	0	0.00	2	51.40	51.10	-2	3,036	-0.07%
2021/09/01	0	0.00	1	51.70	52.30	-1	3,019	-0.03%
2021/08/31	2	51.85	2	51.85	52.00	0	3,017	0.00%
2021/08/30	1	52.70	3	52.90	52.80	-2	3,012	-0.07%
2021/08/27	1	52.10	2	52.35	52.10	-1	3,013	-0.03%
2021/08/26	0	0.00	1	51.80	51.60	-1	3,027	-0.03%
2021/08/25	2	51.50	0	0.00	51.80	2	3,061	0.07%
2021/08/24	1	51.20	1	51.70	51.20	0	3,068	0.00%
2021/08/20	0	0.00	1	49.60	49.10	-1	3,067	-0.03%
2021/08/18	2	48.33	1	48.05	49.70	1	3,078	0.03%
2021/08/17	3	49.58	0	0.00	49.05	3	3,072	0.10%
2021/08/13	2	51.10	1	51.80	50.80	1	3,050	0.03%
2021/08/12	3	52.00	0	52.00	51.40	3	3,055	0.10%
2021/08/11	3	52.70	15	53.00	52.20	-12	3,064	-0.39%
2021/08/10	2	52.70	11	52.54	52.50	-9	3,085	-0.29%
2021/08/09	5	54.20	37	54.23	53.40	-32	3,103	-1.03%
2021/08/06	10	58.96	9	59.02	59.20	1	3,071	0.03%
2021/08/05	12	59.81	1	59.90	59.90	11	3,050	0.36%
2021/08/04	0	0.00	2	59.85	59.60	-2	3,035	-0.07%
2021/08/03	2	59.50	10	59.30	59.10	-8	3,032	-0.26%
2021/08/02	10	60.41	7	60.13	60.50	3	2,965	0.10%
2021/07/30	15	62.14	27	62.07	61.50	-12	2,886	-0.42%
2021/07/29	83	63.13	55	63.97	60.40	28	2,757	1.02%
2021/07/28	4	59.35	24	59.66	60.00	-20	2,410	-0.83%
2021/07/27	5	58.82	0	0.00	58.40	5	2,344	0.21%
2021/07/26	1	59.70	20	59.33	59.70	-19	2,337	-0.81%
2021/07/23	10	57.91	5	57.96	58.10	5	2,338	0.21%
2021/07/22	0	0.00	3	56.07	56.20	-3	2,326	-0.13%
2021/07/21	2	56.30	2	55.20	55.30	0	2,335	0.00%
2021/07/20	1	56.50	1	56.70	56.40	0	2,334	0.00%
2021/07/19	1	57.50	1	57.50	57.30	0	2,354	0.00%
2021/07/16	4	58.08	0	0.00	58.00	4	2,427	0.16%
2021/07/15	12	58.55	0	0.00	58.40	12	2,458	0.49%
2021/07/14	4	58.85	27	59.42	59.50	-23	2,481	-0.93%
2021/07/13	0	0.00	16	57.46	57.40	-16	2,406	-0.66%
2021/07/12	1	56.60	1	56.70	56.70	0	2,422	0.00%
2021/07/09	11	56.55	1	56.60	56.60	10	2,449	0.41%
2021/07/08	1	57.60	13	57.93	57.50	-12	2,510	-0.48%
2021/07/07	7	57.04	1	57.50	57.00	6	2,518	0.24%
2021/07/06	3	57.03	1	57.00	56.90	2	2,540	0.08%
2021/07/05	5	56.98	10.1	56.90	57.40	-5.1	2,572	-0.20%
2021/07/02	1	57.00	4	57.23	57.00	-3	2,582	-0.12%
2021/07/01	12	56.03	2	56.05	56.00	10	2,584	0.39%
2021/06/30	2	56.50	5	57.52	57.00	-3	2,601	-0.12%
2021/06/29	17	55.85	3	55.80	55.50	14	2,602	0.54%
2021/06/28	3	56.07	3	55.97	56.70	0	2,602	0.00%
2021/06/25	1	55.30	6	55.68	55.20	-5	2,605	-0.19%
2021/06/24	14	54.78	3	55.03	54.70	11	2,604	0.42%
2021/06/23	1	54.40	1	54.20	54.50	0	2,648	0.00%
2021/06/21	3	53.00	1	52.50	52.10	2	2,788	0.07%
2021/06/18	1	53.80	1	53.30	54.10	0	2,806	0.00%
2021/06/16	4	53.30	0	0.00	53.30	4	3,098	0.13%
2021/06/11	1	52.90	1	53.00	52.70	0	3,238	0.00%
2021/06/09	3	51.77	0	0.00	51.60	3	3,380	0.09%
2021/06/02	1	53.70	2	53.80	52.30	-1	3,852	-0.03%
2021/05/31	0	0.00	6	53.10	53.10	-6	3,894	-0.15%
2021/05/28	1	53.10	10	53.20	53.20	-9	3,953	-0.23%
2021/05/24	2	50.75	0	0.00	51.40	2	4,431	0.05%
2021/05/21	0	0.00	2	51.10	51.00	-2	4,569	-0.04%
2021/05/20	2	50.60	2	50.85	50.50	0	4,730	0.00%
2021/05/19	2	50.30	1	50.40	50.20	1	4,839	0.02%
2021/05/18	3	51.00	3	51.30	51.50	0	5,028	0.00%
2021/05/17	1	48.70	1	50.50	50.50	0	5,222	0.00%
2021/05/14	4	51.58	0	0.00	50.80	4	5,529	0.07%
2021/05/13	2	52.00	9	50.56	51.30	-7	5,619	-0.12%
2021/05/12	2	51.00	2.4	49.20	50.50	-0.4	5,974	-0.01%
2021/05/11	6	54.28	1	54.20	53.40	5	6,523	0.08%
2021/05/10	2.1	56.43	0	0.00	56.30	2.1	6,778	0.03%
2021/05/07	3	57.53	10	57.52	57.40	-7	7,076	-0.10%
2021/05/05	0.7	57.40	20	56.79	56.60	-19.3	7,444	-0.26%
2021/05/04	5	57.46	1	57.00	56.50	4	7,753	0.05%
2021/05/03	9	60.26	0	0.00	59.90	9	7,874	0.11%
2021/04/29	1	61.60	9	61.29	60.90	-8	7,962	-0.10%
2021/04/28	6	60.42	7	60.29	60.00	-1	8,044	-0.01%
2021/04/27	1	59.50	1	60.10	59.40	0	8,246	0.00%
2021/04/26	1	59.70	5	59.86	59.90	-4	8,506	-0.05%
2021/04/23	2	59.35	7	59.11	59.50	-5	8,950	-0.06%
2021/04/22	10	60.27	5	61.20	59.50	5	9,136	0.05%
2021/04/21	10	61.91	1	61.60	61.60	9	9,541	0.09%
2021/04/20	2	62.60	9	62.46	62.80	-7	9,662	-0.07%
2021/04/19	1	61.30	5	61.10	61.40	-4	9,696	-0.04%
2021/04/16	6	61.25	1	61.40	61.10	5	9,702	0.05%
2021/04/15	7	61.60	4	61.33	61.80	3	9,705	0.03%
2021/04/14	42	59.61	41	59.96	60.00	1	9,741	0.01%
2021/04/13	7	61.09	1	61.90	60.40	6	9,761	0.06%
2021/04/12	9	61.71	6	61.85	61.50	3	9,769	0.03%
2021/04/09	26	62.27	0	0.00	62.10	26	9,773	0.27%
2021/04/08	0	0.00	4	62.98	63.10	-4	9,761	-0.04%
2021/04/07	7	62.83	2	62.55	62.80	5	9,847	0.05%
2021/04/06	27	61.77	27	61.83	62.00	0	9,888	0.00%
2021/04/01	3	62.63	2	62.30	62.30	1	9,866	0.01%
2021/03/31	1	63.80	1	64.40	63.60	0	9,826	0.00%
2021/03/30	5	63.10	9	63.63	64.00	-4	9,797	-0.04%
2021/03/29	2	62.85	2	62.80	62.80	0	9,781	0.00%
2021/03/26	12	61.77	9	62.10	62.40	3	9,785	0.03%
2021/03/25	8	61.33	6	61.87	61.10	2	9,767	0.02%
2021/03/24	6.4	63.27	7	63.19	63.40	-0.6	9,730	-0.01%
2021/03/23	11	63.87	8	63.74	63.70	3	9,775	0.03%
2021/03/22	11	64.88	5	64.66	64.80	6	9,745	0.06%
2021/03/19	45	64.02	58	64.76	65.80	-13	9,687	-0.13%
2021/03/18	68	64.37	67	64.66	64.80	1	9,600	0.01%
2021/03/17	19	63.65	10	63.90	63.40	9	9,543	0.09%
2021/03/16	7	63.40	19	64.26	64.20	-12	9,585	-0.13%
2021/03/15	7	64.00	0	0.00	64.10	7	9,611	0.07%
2021/03/12	0	0.00	8	65.26	64.70	-8	9,597	-0.08%
2021/03/11	9	64.81	28	64.60	65.70	-19	9,602	-0.20%
2021/03/10	8	64.11	29.4	63.49	64.20	-21.4	9,550	-0.22%
2021/03/09	16	61.49	6	61.00	61.90	10	9,537	0.10%
2021/03/08	3	60.90	12	61.08	61.40	-9	9,758	-0.09%
2021/03/04	2	60.35	2	61.15	60.30	0	9,779	0.00%
2021/03/03	2	59.60	1	61.00	61.00	1	9,755	0.01%
2021/03/02	6	61.15	22	60.66	60.50	-16	9,771	-0.16%
2021/02/26	6.6	62.40	6	62.15	61.00	0.6	9,731	0.01%
2021/02/25	89	64.04	87	63.96	64.10	2	9,661	0.02%
2021/02/24	0	0.00	6	64.62	65.00	-6	9,547	-0.06%
2021/02/23	6	63.37	13	63.32	63.10	-7	9,452	-0.07%
2021/02/22	16.2	65.34	5	66.34	64.80	11.2	9,440	0.12%
2021/02/19	6	64.92	5	65.50	65.40	1	9,336	0.01%
2021/02/18	51	64.38	49	64.71	64.20	2	9,277	0.02%
2021/02/17	25	63.93	22	63.97	64.90	3	9,156	0.03%
2021/02/05	22	61.46	14	61.19	60.80	8	8,941	0.09%
2021/02/04	3	58.87	34	59.55	60.30	-31	8,638	-0.36%
2021/02/03	14	59.56	37	60.03	58.90	-23	8,623	-0.27%
2021/02/02	82	59.56	69	59.35	59.90	13	8,293	0.16%
2021/02/01	76	56.82	57	57.21	57.90	19	7,781	0.24%
2021/01/29	105	55.80	145	56.25	55.70	-40	7,690	-0.52%	大買/大賣/
2021/01/28	45	55.90	19	55.50	56.00	26	7,533	0.35%
2021/01/27	7	53.61	10	54.33	54.50	-3	7,387	-0.04%
2021/01/26	13	54.25	13	55.11	53.90	0	7,305	0.00%
2021/01/25	10	54.76	23	54.84	55.80	-13	7,138	-0.18%
2021/01/22	8	54.31	11	54.23	54.30	-3	7,269	-0.04%
2021/01/21	13	53.75	11	54.01	53.90	2	7,174	0.03%
2021/01/20	17	53.93	40	53.95	53.50	-23	7,055	-0.33%
2021/01/19	20	54.04	18	54.32	54.50	2	6,859	0.03%
2021/01/18	91	54.22	78	54.10	54.20	13	6,599	0.20%
2021/01/15	45	52.11	19	52.34	52.40	26	6,168	0.42%
2021/01/14	39	51.66	47	52.03	52.30	-8	6,031	-0.13%
2021/01/13	0	0.00	5	48.92	49.15	-5	5,572	-0.09%
2021/01/12	5	47.65	0	0.00	47.80	5	5,425	0.09%
2021/01/11	1	48.35	1	48.70	48.25	0	5,352	0.00%
2021/01/08	2	48.15	2	48.48	48.70	0	5,373	0.00%
2021/01/07	3	48.23	6	48.20	48.70	-3	5,446	-0.06%
2021/01/06	0	0.00	5	48.29	47.50	-5	5,412	-0.09%
2021/01/05	0	0.00	2	48.83	49.00	-2	5,344	-0.04%
2021/01/04	2	48.78	7	48.99	49.00	-5	5,346	-0.09%
2020/12/31	3	48.83	2	49.20	48.75	1	5,357	0.02%
2020/12/30	5	48.96	3	49.10	49.00	2	5,348	0.04%
2020/12/29	13	48.34	8	48.15	48.40	5	5,288	0.09%
2020/12/28	3	47.23	0	0.00	47.15	3	5,226	0.06%
2020/12/25	3	47.32	0	0.00	46.90	3	5,213	0.06%
2020/12/24	0	0.00	1	47.20	47.10	-1	5,212	-0.02%
2020/12/23	3	46.73	0	0.00	46.75	3	5,212	0.06%
2020/12/22	2	47.63	13	47.28	46.80	-11	5,254	-0.21%
2020/12/21	7	47.81	1	48.10	47.75	6	5,272	0.11%
2020/12/18	9	49.18	3	48.67	48.55	6	5,259	0.11%
2020/12/17	5	48.80	10.2	49.10	49.15	-5.2	5,210	-0.10%
2020/12/16	3	48.47	1	48.30	48.50	2	5,207	0.04%
2020/12/15	16	49.01	7	48.79	47.85	9	5,235	0.17%
2020/12/14	8	48.64	3	49.18	48.50	5	5,193	0.10%
2020/12/11	1	48.50	13	47.92	48.50	-12	5,192	-0.23%
2020/12/10	5	48.03	6	48.14	47.95	-1	5,300	-0.02%
2020/12/09	2	48.73	6	48.83	48.75	-4	5,271	-0.08%
2020/12/08	2	48.85	51	49.19	48.85	-49	5,257	-0.93%
2020/12/07	21	49.01	10	49.04	49.00	11	5,276	0.21%
2020/12/04	59	48.34	1	48.80	48.50	58	5,253	1.10%
2020/12/03	17	48.94	11	49.06	49.00	6	5,292	0.11%
2020/12/02	25	48.70	162	48.53	48.80	-137	5,298	-2.59%	大賣/鉅額交易
2020/12/01	9	46.21	8	46.41	46.70	1	5,159	0.02%
2020/11/30	3	46.90	5.3	46.98	46.70	-2.3	5,194	-0.04%
2020/11/27	0	0.00	7	47.17	47.15	-7	5,235	-0.13%
2020/11/26	17	46.94	4	46.89	46.95	13	5,295	0.25%
2020/11/25	3	47.43	9	47.61	47.25	-6	5,295	-0.11%
2020/11/24	4	47.63	15	47.79	47.15	-11	5,339	-0.21%
2020/11/23	3	48.03	1	48.00	48.10	2	5,487	0.04%
2020/11/20	3	47.93	4	47.85	47.85	-1	5,969	-0.02%
2020/11/19	9.3	48.01	15	47.96	48.00	-5.7	6,280	-0.09%
2020/11/18	6	46.83	4	47.10	47.15	2	6,249	0.03%
2020/11/17	4.2	47.32	6	47.05	47.05	-1.8	6,220	-0.03%
2020/11/16	12	47.61	14	47.91	47.60	-2	6,230	-0.03%
2020/11/13	1	46.95	2	47.05	47.05	-1	6,161	-0.02%
2020/11/12	1	46.80	1	46.75	46.75	0	6,162	0.00%
2020/11/11	14	47.35	1	46.95	46.95	13	6,126	0.21%
2020/11/10	1	46.90	0	0.00	46.85	1	5,999	0.02%
2020/11/09	12	46.97	12	46.86	46.80	0	5,921	0.00%
2020/11/06	2	46.90	10	47.12	47.15	-8	5,840	-0.14%
2020/11/05	27	46.52	29	46.30	46.65	-2	5,665	-0.04%
2020/11/04	15	45.54	21	45.65	45.45	-6	5,552	-0.11%
2020/11/03	4	45.68	8	45.80	45.70	-4	5,484	-0.07%
2020/11/02	5	45.04	17	45.09	45.25	-12	5,409	-0.22%
2020/10/30	120	45.19	112	44.93	44.40	8	5,310	0.15%	大買/大賣/
2020/10/29	2	43.75	2	43.80	43.65	0	5,029	0.00%
2020/10/28	3	43.62	1	43.70	43.45	2	5,112	0.04%
2020/10/27	1	44.05	3	44.15	44.30	-2	5,143	-0.04%
2020/10/23	1	44.70	3	44.70	44.80	-2	5,215	-0.04%
2020/10/22	2	44.20	7	44.73	44.70	-5	5,215	-0.10%
2020/10/21	3	44.22	5	44.15	44.25	-2	5,173	-0.04%
2020/10/20	1	44.05	8	44.19	44.25	-7	5,212	-0.13%
2020/10/16	42	44.54	1	45.00	44.05	41	5,293	0.77%
2020/10/15	134	45.05	12	45.27	45.00	122	5,344	2.28%	大買/鉅額交易
2020/10/14	3	44.50	2	44.63	44.60	1	5,391	0.02%
2020/10/13	1	43.50	8	43.99	44.05	-7	5,530	-0.13%
2020/10/12	2	44.13	1	44.20	44.00	1	5,589	0.02%
2020/10/08	7	44.08	9	44.34	44.25	-2	5,594	-0.04%
2020/10/07	1	44.00	1	43.85	43.85	0	5,633	0.00%
2020/10/06	1	43.90	13	43.91	43.90	-12	5,709	-0.21%
2020/10/05	0	0.00	3	42.98	43.00	-3	5,753	-0.05%
2020/09/29	0	0.00	4	42.59	42.65	-4	5,923	-0.07%
2020/09/28	6	41.95	1	41.85	41.95	5	6,092	0.08%
2020/09/25	9	41.67	1	42.95	42.00	8	6,222	0.13%
2020/09/24	2	42.48	4	42.45	42.50	-2	6,207	-0.03%
2020/09/23	5	43.07	2	43.43	43.10	3	6,195	0.05%
2020/09/22	6	43.44	10	43.72	43.40	-4	6,191	-0.06%
2020/09/21	23	43.61	6	43.61	43.00	17	6,186	0.27%
2020/09/18	5	44.75	4	44.53	44.55	1	6,214	0.02%
2020/09/17	2	44.30	3	44.47	44.60	-1	6,310	-0.02%
2020/09/16	11	45.05	4	44.91	44.60	7	6,286	0.11%
2020/09/15	0	0.00	28	45.14	45.40	-28	6,253	-0.45%
2020/09/14	2	43.35	17	44.01	44.05	-15	6,179	-0.24%
2020/09/11	6	43.09	17	42.85	42.85	-11	6,184	-0.18%
2020/09/10	6	43.14	3	43.22	43.65	3	6,151	0.05%
2020/09/09	30	43.50	31	43.33	43.40	-1	6,100	-0.02%
2020/09/08	14	43.32	11	43.32	43.15	3	6,056	0.05%
2020/09/07	14	44.11	6	44.01	43.80	8	5,985	0.13%
2020/09/04	32	43.56	23	43.58	44.00	9	5,950	0.15%
2020/09/03	13	42.82	12	42.56	42.50	1	5,931	0.02%
2020/09/02	16	43.37	10	43.04	42.90	6	5,994	0.10%
2020/09/01	13	44.10	1	43.90	43.90	12	5,970	0.20%
2020/08/31	34	45.59	15	45.87	44.70	19	5,915	0.32%
2020/08/28	65	46.11	47	46.75	45.85	18	5,923	0.30%
2020/08/27	28	46.40	38	46.83	46.40	-10	5,964	-0.17%
2020/08/26	35	46.53	54	46.95	46.55	-19	5,783	-0.33%
2020/08/25	4	45.03	37	44.51	45.00	-33	5,292	-0.62%
2020/08/24	4	42.03	33	42.00	42.45	-29	4,943	-0.59%
2020/08/21	0	0.00	3	40.15	40.00	-3	4,879	-0.06%
2020/08/20	9	39.16	2	38.75	39.35	7	4,855	0.14%
2020/08/19	4	40.71	3	40.75	40.60	1	4,778	0.02%
2020/08/18	3	40.92	3	41.08	40.95	0	4,762	0.00%
2020/08/17	2	41.55	1	41.45	41.45	1	4,754	0.02%
2020/08/14	5	41.25	0	41.65	41.30	5	4,764	0.10%
2020/08/13	7	41.19	0	0.00	41.35	7	4,785	0.15%
2020/08/12	15	41.22	11	41.70	41.25	4	4,800	0.08%
2020/08/11	8	41.73	0	0.00	41.70	8	4,801	0.17%
2020/08/10	25	42.25	28	42.72	42.20	-3	4,800	-0.06%
2020/08/07	11.3	42.25	18	42.25	42.25	-6.7	4,820	-0.14%
2020/08/06	1.1	41.76	0	0.00	41.90	1.1	4,902	0.02%
2020/08/05	11	42.20	11	42.53	42.15	0	4,965	0.00%
2020/08/04	0	0.00	16	41.99	42.30	-16	4,934	-0.32%
2020/08/03	26	41.44	19	42.42	41.50	7	4,939	0.14%
2020/07/31	2	41.18	21	41.82	41.85	-19	4,860	-0.39%
2020/07/30	4	40.96	9	41.40	41.75	-5	4,821	-0.10%
2020/07/29	3	40.55	12	40.48	40.35	-9	4,748	-0.19%
2020/07/28	16	40.21	0	0.00	40.15	16	4,759	0.34%
2020/07/27	7	41.00	4	40.90	40.85	3	4,806	0.06%
2020/07/24	7	42.12	0	0.00	41.70	7	4,789	0.15%
2020/07/23	7	43.15	5	43.72	43.00	2	4,732	0.04%
2020/07/22	8.1	43.46	6	43.33	43.65	2.1	4,701	0.05%
2020/07/21	15	42.70	0	0.00	42.50	15	4,640	0.32%
2020/07/20	15	43.02	1	42.85	42.95	14	4,574	0.31%
2020/07/17	1	46.85	18	46.57	46.30	-17	4,432	-0.38%
2020/07/15	0	0.00	2	46.15	45.95	-2	4,248	-0.05%
2020/07/14	5	45.69	6	45.86	45.60	-1	4,313	-0.02%
2020/07/13	6	45.74	2	46.00	45.90	4	4,271	0.09%
2020/07/10	23	47.08	7	47.43	46.55	16	4,210	0.38%
2020/07/09	3	47.73	7	48.21	47.85	-4	4,137	-0.10%
2020/07/08	12	47.28	1	47.25	47.35	11	4,053	0.27%
2020/07/07	16	47.83	12	48.55	47.70	4	3,978	0.10%
2020/07/06	16	48.70	7	49.34	48.75	9	3,839	0.23%
2020/07/03	2	48.53	1	48.95	48.60	1	3,754	0.03%
2020/07/01	3	48.57	17	48.42	48.50	-14	3,760	-0.37%
2020/06/30	1	46.90	3	47.12	47.90	-2	3,753	-0.05%
2020/06/29	21	46.38	4	46.28	46.15	17	3,738	0.45%
2020/06/24	25	48.26	5	48.01	47.75	20	3,646	0.55%
2020/06/23	4	49.11	2	49.73	49.40	2	3,540	0.06%
2020/06/22	10	49.06	0	0.00	49.20	10	3,532	0.28%
2020/06/19	11	50.20	1	50.90	49.95	10	3,536	0.28%
2020/06/18	1	50.20	22	50.05	50.90	-21	3,480	-0.60%
2020/06/17	9	48.69	0	0.00	48.80	9	3,430	0.26%
2020/06/16	4	48.80	1	49.10	49.00	3	3,443	0.09%
2020/06/15	9	48.41	3	48.92	48.05	6	3,481	0.17%
2020/06/12	1	49.30	14	48.88	49.10	-13	3,496	-0.37%
2020/06/11	24	50.59	3	50.25	49.20	21	3,480	0.60%
2020/06/10	16	52.08	17	52.22	52.10	-1	3,405	-0.03%
2020/06/09	5	50.58	30	50.83	51.30	-25	3,344	-0.75%
2020/06/08	21	49.15	3	49.28	49.50	18	3,269	0.55%
2020/06/05	6	49.53	0	0.00	49.55	6	3,237	0.19%
2020/06/04	13	49.87	1	49.55	49.40	12	3,243	0.37%
2020/06/03	14	49.92	41	49.81	50.00	-27	3,227	-0.84%
2020/06/02	0	0.00	26	48.33	48.40	-26	3,117	-0.83%
2020/06/01	0	0.00	15	47.50	47.50	-15	3,088	-0.49%
2020/05/29	34	46.67	10	47.29	46.35	24	3,079	0.78%
2020/05/28	1	47.60	23	47.63	47.35	-22	3,094	-0.71%
2020/05/27	12	46.94	2	47.00	46.90	10	3,085	0.32%
2020/05/26	2	46.98	0	0.00	46.75	2	3,115	0.06%
2020/05/25	2	46.15	6	45.89	46.50	-4	3,166	-0.13%
2020/05/22	2	46.45	10	46.45	46.30	-8	3,197	-0.25%
2020/05/21	16	46.99	1	47.35	46.80	15	3,196	0.47%
2020/05/20	3	46.25	2	46.98	46.90	1	3,181	0.03%
2020/05/19	31	46.92	11	46.82	46.50	20	3,183	0.63%
2020/05/18	24	47.53	22	48.31	47.00	2	3,246	0.06%
2020/05/15	3	47.38	2	48.20	47.95	1	3,274	0.03%
2020/05/14	28	48.37	0	0.00	47.80	28	3,272	0.86%
2020/05/13	11	50.02	37	49.82	50.40	-26	3,215	-0.81%
2020/05/12	16	49.30	26	48.61	49.65	-10	3,169	-0.32%
2020/05/11	1	48.25	2	47.98	48.00	-1	3,115	-0.03%
2020/05/08	13	47.63	4	48.31	47.65	9	3,110	0.29%
2020/05/07	1	47.60	3	47.67	47.75	-2	3,094	-0.06%
2020/05/06	0	0.00	2	46.80	46.35	-2	3,107	-0.06%
2020/05/05	1	46.00	4	45.95	46.00	-3	3,148	-0.10%
2020/05/04	5	45.57	5	45.55	45.50	0	3,161	0.00%
2020/04/30	23	47.22	0	0.00	47.10	23	3,151	0.73%
2020/04/29	0	0.00	1	48.30	47.80	-1	3,149	-0.03%
2020/04/28	0	0.00	1	47.90	47.80	-1	3,161	-0.03%
2020/04/27	6	47.40	2	47.55	47.40	4	3,240	0.12%
2020/04/24	4	46.60	0	0.00	46.60	4	3,258	0.12%
2020/04/23	4	47.95	0	0.00	46.85	4	3,272	0.12%
2020/04/22	3	45.28	4	46.24	47.10	-1	3,271	-0.03%
2020/04/21	6	46.79	1	47.95	46.10	5	3,275	0.15%
2020/04/20	4	47.73	3	48.28	48.20	1	3,253	0.03%
2020/04/17	2	47.40	17	47.64	47.75	-15	3,221	-0.47%
2020/04/16	2	45.18	20	45.16	46.05	-18	3,149	-0.57%
2020/04/15	1	44.80	11	44.83	44.45	-10	3,145	-0.32%
2020/04/14	0	0.00	5	43.90	44.00	-5	3,159	-0.16%
2020/04/13	1	43.00	1	43.40	43.15	0	3,170	0.00%
2020/04/10	12	43.95	0	0.00	43.80	12	3,188	0.38%
2020/04/09	7	43.76	7	44.16	44.25	0	3,222	0.00%
2020/04/08	5	43.23	6	43.41	43.45	-1	3,221	-0.03%
2020/04/07	15	41.72	5	42.22	42.40	10	3,174	0.31%
2020/04/01	1	39.80	8	39.89	40.00	-7	3,106	-0.23%
2020/03/31	1	38.75	6	39.38	38.60	-5	3,078	-0.16%
2020/03/27	6	39.13	5	39.26	38.70	1	3,043	0.03%
2020/03/26	4	38.79	1	39.30	38.65	3	3,014	0.10%
2020/03/25	4	39.43	6	39.23	39.40	-2	3,008	-0.07%
2020/03/24	2	36.70	4	36.99	36.50	-2	2,964	-0.07%
2020/03/23	3	35.47	24	35.15	35.10	-21	2,947	-0.71%
2020/03/20	2	36.10	3	36.50	36.55	-1	2,945	-0.03%
2020/03/19	2	35.03	0	0.00	34.00	2	2,929	0.07%
2020/03/18	6.4	38.93	2	39.33	37.75	4.4	2,896	0.15%
2020/03/17	10	39.31	7	39.85	39.30	3	2,899	0.10%
2020/03/16	6	41.07	2	41.35	40.00	4	2,936	0.14%
2020/03/13	3	39.43	0	0.00	41.00	3	2,914	0.10%
2020/03/12	5	44.12	1	42.95	42.95	4	2,885	0.14%
2020/03/11	3	47.08	16	47.01	46.70	-13	2,843	-0.46%
2020/03/10	0	0.00	6	45.10	46.10	-6	2,833	-0.21%
2020/03/09	3	45.62	13	46.18	45.30	-10	2,855	-0.35%
2020/03/06	4	48.43	0	0.00	48.30	4	2,814	0.14%
2020/03/05	3	49.20	3	49.33	49.15	0	2,852	0.00%
2020/03/04	10	48.39	2	48.68	48.35	8	2,891	0.28%
2020/03/03	22	49.19	5	49.44	49.00	17	2,901	0.59%
2020/03/02	5.1	49.27	2	48.58	48.50	3.1	2,884	0.11%
2020/02/27	4	49.16	1	49.25	48.95	3	2,867	0.10%
2020/02/26	7	50.51	4	50.15	50.10	3	2,879	0.10%
2020/02/25	13	50.68	2	51.00	51.00	11	2,863	0.38%
2020/02/24	7	51.89	3	51.90	51.80	4	2,903	0.14%
2020/02/21	36	53.11	9	53.21	52.90	27	2,933	0.92%
2020/02/20	15	53.48	1	53.60	53.20	14	2,964	0.47%
2020/02/19	4	53.83	32	53.81	53.50	-28	2,975	-0.94%
2020/02/18	18	52.86	0	0.00	52.30	18	2,953	0.61%
2020/02/17	4	53.43	2	53.30	53.50	2	3,061	0.07%
2020/02/14	0	0.00	1	53.00	53.20	-1	3,177	-0.03%
2020/02/13	9	53.57	7	53.74	53.20	2	3,287	0.06%
2020/02/12	2	52.65	1	52.70	52.80	1	3,369	0.03%
2020/02/11	3	51.73	3	52.03	52.30	0	3,417	0.00%
2020/02/10	4	51.28	3	51.30	51.20	1	3,575	0.03%
2020/02/07	3	52.13	14	52.95	52.40	-11	3,887	-0.28%
2020/02/06	3	52.33	13	52.58	52.80	-10	4,146	-0.24%
2020/02/05	7	52.29	8	52.36	52.10	-1	4,369	-0.02%
2020/02/04	3	52.00	2	52.20	52.10	1	4,586	0.02%
2020/02/03	6	49.37	4	50.14	51.00	2	4,680	0.04%
2020/01/31	4	52.93	15	53.25	53.00	-11	4,735	-0.23%
2020/01/30	7	53.57	12	53.87	53.20	-5	5,243	-0.10%
2020/01/20	11	59.20	1	59.10	59.10	10	5,266	0.19%
2020/01/17	5	59.72	1	59.60	59.50	4	5,318	0.08%
2020/01/16	10	59.53	2	59.50	59.40	8	5,400	0.15%
2020/01/15	18	60.30	0	0.00	59.80	18	5,465	0.33%
2020/01/14	2	60.45	5	60.68	60.70	-3	5,703	-0.05%
2020/01/13	5	60.26	0	0.00	60.30	5	5,772	0.09%
2020/01/10	5	59.46	5	60.02	59.60	0	5,861	0.00%
2020/01/09	1	60.50	0	0.00	59.70	1	5,932	0.02%
2020/01/08	13	60.05	9	60.16	59.70	4	6,020	0.07%
2020/01/07	5	61.72	0	0.00	61.20	5	6,092	0.08%
2020/01/06	4	62.33	0	0.00	62.10	4	6,167	0.06%
2020/01/03	16	64.49	5	64.00	63.70	11	6,200	0.18%
2020/01/02	1	63.90	13	63.79	64.10	-12	6,331	-0.19%
2019/12/31	2	63.05	1	63.20	63.40	1	6,429	0.02%
2019/12/30	2	63.25	4	63.28	63.30	-2	6,658	-0.03%
2019/12/27	0	0.00	9	63.30	63.20	-9	6,869	-0.13%
2019/12/26	1	63.10	3	63.00	63.10	-2	7,063	-0.03%
2019/12/25	2	62.30	1	62.50	62.60	1	7,195	0.01%
2019/12/24	5	62.48	2	62.60	62.30	3	7,296	0.04%
2019/12/20	2	62.75	0	0.00	62.60	2	7,369	0.03%
2019/12/19	4	62.38	6	62.50	62.50	-2	7,607	-0.03%
2019/12/18	4	62.53	2	62.70	62.40	2	7,631	0.03%
2019/12/17	2	62.85	1	63.00	62.80	1	7,667	0.01%
2019/12/16	3	62.33	4	62.63	62.90	-1	7,693	-0.01%
2019/12/13	5	62.34	1	62.20	61.90	4	7,714	0.05%
2019/12/12	60	63.25	52	63.66	62.90	8	7,743	0.10%
2019/12/11	6	63.53	10	64.00	63.30	-4	7,751	-0.05%
2019/12/10	4	63.10	5	63.46	63.50	-1	7,871	-0.01%
2019/12/09	1	63.60	5	63.56	63.40	-4	8,005	-0.05%
2019/12/06	12	62.71	16	63.09	62.50	-4	8,147	-0.05%
2019/12/05	5	63.50	5	63.58	63.30	0	8,208	0.00%
2019/12/04	4	63.03	7	62.77	62.70	-3	8,454	-0.04%
2019/12/03	4	61.50	4	62.03	61.70	0	8,485	0.00%
2019/12/02	14	61.32	7	61.31	61.20	7	8,479	0.08%
2019/11/29	18	63.13	2	63.20	62.50	16	8,447	0.19%
2019/11/28	3	64.13	1	64.40	63.80	2	8,477	0.02%
2019/11/26	2	64.10	0	0.00	64.10	2	8,509	0.02%
2019/11/25	14	63.24	8	63.65	63.70	6	8,510	0.07%
2019/11/22	10	63.91	8	64.46	63.90	2	8,547	0.02%
2019/11/21	5	63.94	1	64.30	64.30	4	8,765	0.05%
2019/11/20	7	65.26	6	66.17	65.30	1	8,814	0.01%
2019/11/19	14	66.65	7	67.06	66.00	7	9,166	0.08%
2019/11/18	11	66.91	25	66.78	66.70	-14	9,281	-0.15%
2019/11/15	12	66.54	7	67.11	66.40	5	9,341	0.05%
2019/11/14	7	67.74	3	67.40	67.10	4	9,384	0.04%
2019/11/13	16	66.75	18	66.72	66.90	-2	9,347	-0.02%
2019/11/12	8	65.81	25	65.68	65.90	-17	9,479	-0.18%
2019/11/11	17	64.85	9	64.77	64.00	8	9,646	0.08%
2019/11/08	0	0.00	11	66.99	66.90	-11	9,641	-0.11%
2019/11/07	10	66.12	2	66.40	66.30	8	9,805	0.08%
2019/11/06	25	67.07	21	67.37	66.60	4	9,818	0.04%
2019/11/05	59	66.84	58	67.02	66.50	1	9,702	0.01%
2019/11/04	13	65.22	34	65.48	65.60	-21	9,686	-0.22%
2019/11/01	21	64.16	12	63.93	63.90	9	9,845	0.09%
2019/10/31	3	64.83	5	64.98	65.00	-2	10,188	-0.02%
2019/10/30	13	63.95	10	64.04	63.90	3	10,575	0.03%
2019/10/29	65	66.47	68	66.01	64.60	-3	10,517	-0.03%
2019/10/28	5	64.60	9	65.07	64.40	-4	10,022	-0.04%
2019/10/25	6	64.28	4	64.13	64.20	2	9,933	0.02%
2019/10/24	2	63.50	7	63.97	64.00	-5	9,892	-0.05%
2019/10/23	7	62.73	4	63.05	62.70	3	9,849	0.03%
2019/10/22	14	64.20	9	65.61	63.10	5	9,833	0.05%
2019/10/21	3	63.90	6	63.97	64.30	-3	9,599	-0.03%
2019/10/18	3	63.47	6	63.70	63.40	-3	9,584	-0.03%
2019/10/17	3	62.97	3	63.53	63.30	0	9,579	0.00%
2019/10/16	1	62.60	27	63.06	63.30	-26	9,571	-0.27%
2019/10/15	1	63.30	4	63.15	62.30	-3	9,508	-0.03%
2019/10/14	7	62.60	1	62.40	62.30	6	9,441	0.06%
2019/10/09	4	62.65	17	62.30	62.20	-13	9,397	-0.14%
2019/10/08	3	62.60	3	64.23	62.60	0	9,464	0.00%
2019/10/07	3	63.70	19	63.06	63.70	-16	9,548	-0.17%
2019/10/04	24	63.38	6	63.65	62.50	18	9,463	0.19%
2019/10/03	22	62.91	49	62.93	63.60	-27	9,263	-0.29%
2019/10/02	7	62.14	10	62.34	62.50	-3	9,151	-0.03%
2019/10/01	14	61.39	5	61.12	61.00	9	8,990	0.10%
2019/09/27	18	59.52	14	59.21	59.10	4	8,875	0.05%
2019/09/26	0	0.00	3	60.83	60.50	-3	8,827	-0.03%
2019/09/25	3	60.80	5	60.82	61.00	-2	8,887	-0.02%
2019/09/24	17	62.40	11	62.19	61.50	6	9,042	0.07%
2019/09/23	3	61.20	14	61.24	61.20	-11	8,835	-0.12%
2019/09/20	4	60.90	1	60.90	61.20	3	8,840	0.03%
2019/09/19	7	60.57	9	60.37	60.30	-2	8,815	-0.02%
2019/09/18	7	61.09	7	60.94	61.10	0	8,834	0.00%
2019/09/17	11	61.07	29	61.12	61.00	-18	8,793	-0.20%
2019/09/16	3	61.70	2	61.65	61.30	1	8,788	0.01%
2019/09/12	11	62.50	8	62.28	62.40	3	8,809	0.03%
2019/09/11	9	62.49	15	61.33	61.80	-6	8,800	-0.07%
2019/09/10	28	61.79	15	61.70	61.80	13	8,753	0.15%
2019/09/09	0	0.00	26	60.68	60.30	-26	8,612	-0.30%
2019/09/06	18	60.87	15	61.76	59.80	3	8,539	0.04%
2019/09/05	8	60.03	3	60.03	59.70	5	8,305	0.06%
2019/09/04	0	0.00	8	59.24	59.20	-8	8,278	-0.10%
2019/09/03	4	58.68	7	58.54	58.80	-3	8,340	-0.04%
2019/09/02	11	59.56	10	59.79	59.10	1	8,384	0.01%
2019/08/30	6	58.82	11	58.73	59.10	-5	8,349	-0.06%
2019/08/29	4	58.43	4	58.35	58.00	0	8,373	0.00%
2019/08/28	3	57.73	12	57.72	57.80	-9	8,474	-0.11%
2019/08/27	9	57.71	8	57.78	57.50	1	8,496	0.01%
2019/08/26	21	57.80	11	58.25	56.70	10	8,490	0.12%
2019/08/23	8	61.10	1	61.10	61.20	7	8,348	0.08%
2019/08/22	24	62.91	8	63.75	62.20	16	8,279	0.19%
2019/08/21	5	61.14	16	61.56	61.80	-11	7,926	-0.14%
2019/08/20	10	60.43	22	61.25	60.20	-12	7,874	-0.15%
2019/08/19	25	60.70	14	60.66	60.70	11	7,874	0.14%
2019/08/16	8	59.33	10	59.78	59.30	-2	7,800	-0.03%
2019/08/15	23	59.83	11	59.48	59.00	12	7,687	0.16%
2019/08/14	14	62.04	12	62.01	62.20	2	7,419	0.03%
2019/08/13	11	59.94	10	60.00	59.70	1	7,159	0.01%
2019/08/12	25	60.38	38	60.25	60.00	-13	7,064	-0.18%
2019/08/08	24	58.80	20	59.20	58.70	4	6,838	0.06%
2019/08/07	27	59.45	9	59.23	58.40	18	6,678	0.27%
2019/08/06	44	58.23	40	59.45	60.40	4	6,522	0.06%
2019/08/05	33	60.42	16	59.76	58.60	17	6,359	0.27%
2019/08/02	23	59.15	20	59.59	59.90	3	6,038	0.05%
2019/08/01	8	55.44	32	58.28	58.80	-24	5,477	-0.44%
2019/07/31	13	52.93	9	53.41	53.50	4	5,012	0.08%
2019/07/30	2	52.65	17	52.00	51.90	-15	4,981	-0.30%
2019/07/29	2	53.60	2	53.70	53.40	0	5,016	0.00%
2019/07/26	5	53.22	3	53.37	53.30	2	5,047	0.04%
2019/07/25	7	53.39	9	53.57	53.80	-2	5,065	-0.04%
2019/07/24	10	52.57	12	52.69	52.90	-2	5,037	-0.04%
2019/07/23	1	52.00	0	0.00	51.70	1	5,134	0.02%
2019/07/22	8	51.94	3	52.07	51.80	5	5,137	0.10%
2019/07/19	20	53.40	1	53.80	53.50	19	5,151	0.37%
2019/07/18	9	53.71	6	53.55	53.00	3	5,120	0.06%
2019/07/17	21	54.96	5	55.14	55.10	16	5,077	0.32%
2019/07/16	14	55.89	10	56.16	55.80	4	5,016	0.08%
2019/07/15	3	55.83	0	0.00	55.70	3	4,967	0.06%
2019/07/12	6	56.25	0	0.00	56.20	6	4,950	0.12%
2019/07/11	2	57.25	10	56.99	56.80	-8	4,848	-0.16%
2019/07/10	3	55.47	1	55.50	55.50	2	4,634	0.04%
2019/07/09	2	54.60	0	0.00	54.60	2	4,693	0.04%
2019/07/08	13	55.85	2	55.60	55.40	11	4,791	0.23%
2019/07/05	3	55.50	0	0.00	55.50	3	4,967	0.06%
2019/07/04	1	55.30	1	55.10	55.10	0	4,986	0.00%
2019/07/03	4	54.68	0	0.00	54.50	4	5,013	0.08%
2019/07/01	5	55.92	8	56.84	56.50	-3	5,152	-0.06%
2019/06/28	1	55.80	1	54.10	54.10	0	5,017	0.00%
2019/06/27	1	55.10	13	55.00	55.00	-12	5,004	-0.24%
2019/06/25	5	55.44	0	0.00	54.40	5	5,124	0.10%
2019/06/24	3	55.33	3	55.20	55.70	0	5,088	0.00%
2019/06/20	17	55.51	10	55.64	55.60	7	5,133	0.14%
2019/06/19	4	53.73	4	54.60	56.30	0	5,108	0.00%
2019/06/18	1	52.90	12	52.57	52.50	-11	4,982	-0.22%
2019/06/17	2	51.85	0	0.00	51.60	2	4,948	0.04%
2019/06/13	4	52.05	17	51.43	51.40	-13	4,970	-0.26%
2019/06/12	9	52.44	3	51.73	52.00	6	4,986	0.12%
2019/06/11	3	51.63	7	51.80	51.60	-4	5,001	-0.08%
2019/06/10	11	50.06	2	50.33	51.00	9	4,974	0.18%
2019/06/06	11	49.31	5	49.05	48.65	6	5,141	0.12%
2019/06/05	9	49.68	12	49.28	49.50	-3	5,133	-0.06%
2019/06/04	4	49.12	1	49.10	49.00	3	5,069	0.06%
2019/06/03	3	48.25	1	48.00	48.35	2	4,984	0.04%
2019/05/31	10	48.38	0	0.00	48.25	10	5,001	0.20%
2019/05/30	11	48.10	1	48.00	48.20	10	5,046	0.20%
2019/05/29	2	45.98	1	47.00	46.60	1	5,021	0.02%
2019/05/28	0	0.00	1	47.25	46.90	-1	5,004	-0.02%
2019/05/27	3	47.63	1	48.20	47.05	2	5,015	0.04%
2019/05/24	1	48.65	1	48.60	48.60	0	4,961	0.00%
2019/05/23	1	49.50	0	0.00	50.20	1	4,901	0.02%
2019/05/22	2	52.60	0	0.00	52.60	2	4,959	0.04%
2019/05/20	2	52.20	2	52.35	52.30	0	5,167	0.00%
2019/05/15	2	55.15	4	55.15	55.40	-2	5,567	-0.04%
2019/05/14	6	55.25	5	54.92	55.30	1	5,622	0.02%
2019/05/13	3	55.53	3	56.57	55.30	0	5,616	0.00%
2019/05/10	14	57.87	10	57.79	58.00	4	5,551	0.07%
2019/05/09	0	0.00	1	60.70	59.80	-1	5,460	-0.02%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/07	1	61.70	1	62.00	62.00	0	5,413	0.00%
2019/05/06	24	59.28	1	60.60	60.60	23	5,394	0.43%
2019/05/03	1	61.90	0	0.00	62.00	1	5,322	0.02%
2019/05/02	1	62.30	0	0.00	62.60	1	5,275	0.02%
2019/04/30	25	62.31	1	63.20	63.20	24	5,230	0.46%
2019/04/29	7	64.11	74	62.01	61.40	-67	5,210	-1.29%
2019/04/26	1	69.20	0	0.00	68.20	1	5,073	0.02%
2019/04/25	57	69.56	28	69.23	69.60	29	5,137	0.56%
2019/04/24	24	68.23	3	68.10	68.10	21	5,129	0.41%
2019/04/23	1	65.60	0	0.00	66.00	1	5,089	0.02%
2019/04/19	1	67.20	1	67.20	67.30	0	5,100	0.00%
2019/04/18	1	67.20	1	68.10	67.60	0	5,206	0.00%
2019/04/17	0	0.00	10	68.20	68.50	-10	5,282	-0.19%
2019/04/16	5	69.14	4	68.63	68.40	1	5,284	0.02%
2019/04/15	2	67.60	1	67.60	67.30	1	5,255	0.02%
2019/04/12	13	70.05	6	69.08	69.90	7	5,180	0.14%
2019/04/11	5	68.34	5	67.28	67.00	0	5,076	0.00%
2019/04/10	9	65.51	9	65.67	65.80	0	4,800	0.00%
2019/04/09	1	65.00	4	64.50	64.80	-3	4,748	-0.06%
2019/04/08	1	62.30	30	63.36	64.20	-29	4,694	-0.62%
2019/04/03	25	62.51	12	62.84	61.90	13	4,510	0.29%
2019/04/02	0	0.00	7	61.46	61.90	-7	4,403	-0.16%
2019/04/01	2	61.30	0	0.00	60.00	2	4,335	0.05%
2019/03/29	18	60.83	15	60.81	60.70	3	4,286	0.07%
2019/03/26	5	60.24	4	60.18	60.00	1	4,155	0.02%
2019/03/25	2	57.80	2	58.30	57.90	0	4,125	0.00%
2019/03/22	1	59.90	0	0.00	60.10	1	4,051	0.02%
2019/03/21	7	61.91	6	62.37	61.00	1	4,009	0.02%
2019/03/19	0	0.00	2	61.55	61.50	-2	3,908	-0.05%
2019/03/18	1	61.40	0	0.00	61.50	1	3,882	0.03%
2019/03/15	3	62.80	5	62.10	62.40	-2	3,841	-0.05%
2019/03/14	4	63.15	3	63.00	62.20	1	3,792	0.03%
2019/03/13	5	62.40	7	62.31	62.50	-2	3,775	-0.05%
2019/03/12	13	62.39	10	62.62	62.00	3	3,727	0.08%
2019/03/11	0	0.00	1	59.90	59.80	-1	3,536	-0.03%
2019/03/07	1	58.00	0	0.00	57.90	1	3,641	0.03%
2019/03/06	5	60.08	3	59.80	59.80	2	3,746	0.05%
2019/03/05	13	60.95	15	60.67	60.10	-2	3,727	-0.05%
2019/03/04	7	59.80	0	0.00	59.40	7	3,641	0.19%
2019/02/26	0	0.00	1	58.80	57.70	-1	3,559	-0.03%
2019/02/22	1	57.40	0	0.00	58.00	1	3,510	0.03%
2019/02/21	0	0.00	17	58.86	58.00	-17	3,517	-0.48%
2019/02/20	9	59.80	1	58.90	59.00	8	3,565	0.22%
2019/02/19	3	60.40	14	59.71	59.70	-11	3,543	-0.31%
2019/02/18	21	58.13	3	58.47	58.20	18	3,484	0.52%
2019/02/15	2	55.45	2	56.00	56.70	0	3,413	0.00%
2019/02/14	6	55.18	2	56.65	55.00	4	3,443	0.12%
2019/02/13	1	53.30	5	52.14	53.50	-4	3,282	-0.12%
2019/02/12	2	51.50	0	0.00	51.60	2	3,297	0.06%
2019/02/11	1	51.70	0	0.00	50.90	1	3,287	0.03%
2019/01/29	0	0.00	1	50.70	50.70	-1	3,257	-0.03%
2019/01/28	0	0.00	5	50.10	50.50	-5	3,267	-0.15%
2019/01/22	2	50.00	2	48.70	48.55	0	3,339	0.00%
2019/01/18	2	49.00	2	48.85	49.10	0	3,372	0.00%
2019/01/17	2	51.60	3	47.83	47.90	-1	3,386	-0.03%
2019/01/16	1	51.60	2	51.35	50.90	-1	3,300	-0.03%
2019/01/15	1	49.70	7	49.81	49.70	-6	3,226	-0.19%
2019/01/14	0	0.00	1	49.30	49.65	-1	3,218	-0.03%
2019/01/11	0	0.00	5	50.52	49.65	-5	3,210	-0.16%
2019/01/10	8	49.49	20	49.96	49.85	-12	3,201	-0.37%
2019/01/09	9	47.18	8	47.56	48.45	1	3,096	0.03%
2019/01/08	2	44.65	0	0.00	45.30	2	2,971	0.07%
2019/01/07	1	44.60	1	44.95	44.80	0	2,953	0.00%
2019/01/03	5	45.34	2	45.60	44.60	3	2,948	0.10%
2018/12/26	1	43.00	0	0.00	42.80	1	2,941	0.03%
2018/12/21	0	0.00	4	41.90	43.00	-4	3,035	-0.13%
2018/12/20	0	0.00	1	42.50	42.60	-1	3,016	-0.03%
2018/12/19	4	44.83	0	0.00	44.50	4	3,000	0.13%
2018/12/18	5	43.70	6	43.88	43.60	-1	2,983	-0.03%
2018/12/17	1	43.30	1	43.00	43.30	0	2,969	0.00%
2018/12/12	0	0.00	1	44.60	45.00	-1	3,048	-0.03%
2018/12/11	2	44.10	0	0.00	43.95	2	3,047	0.07%
2018/12/10	1	44.00	1	44.60	44.35	0	3,060	0.00%
2018/12/03	3	48.00	9	48.96	48.60	-6	3,083	-0.19%
2018/11/30	5	44.68	4	45.55	46.00	1	3,069	0.03%
2018/11/29	3	44.07	86	44.14	44.45	-83	2,983	-2.78%
2018/11/22	0	0.00	10	41.20	41.30	-10	2,808	-0.36%
2018/11/21	43	42.31	10	42.02	42.20	33	2,838	1.16%
2018/11/20	0	0.00	25	42.64	42.60	-25	2,804	-0.89%
2018/11/19	81	43.28	0	0.00	42.30	81	2,752	2.94%
2018/11/16	10	41.10	1	41.30	41.10	9	2,609	0.34%
2018/11/14	1	40.80	20	40.45	40.80	-19	2,490	-0.76%
2018/11/13	16	38.94	47	39.71	40.05	-31	2,384	-1.30%
2018/11/12	2	37.85	0	0.00	37.50	2	2,262	0.09%
2018/11/08	1	39.15	1	39.10	39.50	0	2,134	0.00%
2018/11/05	1	41.10	1	40.60	39.90	0	2,094	0.00%
2018/11/02	2	41.40	0	0.00	41.00	2	2,096	0.10%
2018/11/01	0	0.00	2	41.40	41.30	-2	2,095	-0.10%
2018/10/30	2	39.95	0	0.00	39.95	2	2,176	0.09%
2018/10/29	1	41.10	4	40.25	39.95	-3	2,189	-0.14%
2018/10/26	3	40.97	4	40.80	40.00	-1	2,203	-0.05%
2018/10/24	2	45.00	52	45.11	45.40	-50	2,205	-2.27%
2018/10/12	1	43.50	1	43.80	43.95	0	2,475	0.00%
2018/10/11	1	43.05	0	0.00	43.05	1	2,478	0.04%
2018/10/09	1	48.00	0	0.00	47.80	1	2,458	0.04%
2018/10/05	3	47.55	6	48.85	47.75	-3	2,491	-0.12%
2018/10/03	2	51.20	0	0.00	50.40	2	2,488	0.08%
2018/10/02	1	51.70	0	0.00	51.40	1	2,458	0.04%
2018/09/28	1	48.70	2	48.85	48.85	-1	2,425	-0.04%
2018/09/21	1	48.90	0	0.00	49.00	1	2,451	0.04%
2018/09/20	1	49.45	0	0.00	49.00	1	2,524	0.04%
2018/09/19	13	49.78	18	49.98	50.20	-5	2,482	-0.20%
2018/09/18	6	48.31	14	47.81	48.20	-8	2,449	-0.33%
2018/09/17	2	48.25	0	0.00	48.45	2	2,441	0.08%
2018/09/14	8	48.16	5	48.28	48.45	3	2,438	0.12%
2018/09/12	1	47.35	0	0.00	48.00	1	2,438	0.04%
2018/09/11	2	47.50	0	0.00	47.30	2	2,439	0.08%
2018/09/10	0	0.00	7	48.45	48.00	-7	2,440	-0.29%
2018/09/07	4	51.75	5	52.60	51.30	-1	2,415	-0.04%
2018/09/06	1	55.00	0	0.00	53.80	1	2,382	0.04%
2018/09/05	2	54.95	0	0.00	55.00	2	2,333	0.09%
2018/09/03	2	55.50	0	0.00	55.20	2	2,309	0.09%
2018/08/31	5	57.04	10	56.76	57.00	-5	2,314	-0.22%
2018/08/29	5	59.12	4	59.10	58.90	1	2,395	0.04%
2018/08/28	24	58.44	24	58.39	59.00	0	2,385	0.00%
2018/08/27	6	55.85	0	0.00	55.90	6	2,326	0.26%
2018/08/24	2	55.60	1	55.80	55.80	1	2,329	0.04%
2018/08/20	1	56.00	0	0.00	56.00	1	2,335	0.04%
2018/08/16	2	58.40	0	0.00	58.00	2	2,365	0.08%
2018/08/15	2	59.50	0	0.00	58.10	2	2,373	0.08%
2018/08/14	5	58.16	9	58.43	59.00	-4	2,376	-0.17%
2018/08/09	3	59.90	1	60.10	59.60	2	2,390	0.08%
2018/08/08	5	60.18	5	60.46	60.40	0	2,374	0.00%
2018/08/07	7	60.46	34	60.36	60.00	-27	2,353	-1.15%
2018/08/06	1	58.60	1	58.50	58.80	0	2,257	0.00%
2018/08/03	2	56.75	0	0.00	57.10	2	2,265	0.09%
2018/08/02	1	56.60	0	0.00	56.50	1	2,267	0.04%
2018/08/01	4	57.40	2	58.05	57.70	2	2,247	0.09%
2018/07/31	3	57.27	2	57.45	57.50	1	2,207	0.05%
2018/07/30	5	56.92	2	57.85	56.50	3	2,214	0.14%
2018/07/25	2	55.20	0	0.00	54.50	2	2,164	0.09%
2018/07/23	2	56.00	2	56.65	55.20	0	2,183	0.00%
2018/07/20	0	0.00	2	54.30	55.80	-2	2,136	-0.09%
2018/07/19	3	53.97	1	54.20	53.40	2	2,080	0.10%
2018/07/18	5	54.10	0	0.00	52.60	5	2,038	0.25%
2018/07/17	2	52.95	0	0.00	53.10	2	2,021	0.10%
2018/07/16	1	52.90	0	0.00	52.90	1	2,047	0.05%
2018/07/13	1	53.60	0	0.00	54.20	1	2,049	0.05%
2018/07/10	1	54.30	0	0.00	54.30	1	2,046	0.05%
2018/07/06	0	0.00	1	55.10	54.90	-1	2,053	-0.05%
2018/07/04	4	59.80	0	0.00	59.00	4	2,066	0.19%
2018/07/03	2	59.75	0	0.00	59.80	2	2,073	0.10%
2018/07/02	1	62.30	0	0.00	60.00	1	2,065	0.05%
2018/06/29	1	62.00	3	61.83	61.80	-2	2,057	-0.10%
2018/06/28	1	58.20	9	59.79	59.70	-8	1,968	-0.41%
2018/06/22	8	58.90	1	58.00	58.90	7	1,967	0.36%
2018/06/13	0	0.00	1	62.00	61.80	-1	2,054	-0.05%
2018/06/12	1	60.80	1	61.40	60.80	0	2,089	0.00%
2018/06/11	2	61.60	0	0.00	61.70	2	2,085	0.10%
2018/06/08	0	0.00	2	62.65	62.10	-2	2,092	-0.10%
2018/06/07	30	63.21	54	63.50	63.10	-24	2,104	-1.14%
2018/06/06	75	62.05	23	61.79	62.60	52	2,076	2.50%
2018/06/01	1	57.80	0	0.00	57.60	1	2,017	0.05%
2018/05/30	1	57.90	2	57.50	57.20	-1	2,110	-0.05%
2018/05/28	1	58.80	1	59.00	58.50	0	2,205	0.00%
2018/05/25	0	57.70	0	0.00	57.70	0	2,240	0.00%
2018/05/21	5	57.10	0	0.00	56.90	5	2,449	0.20%
2018/05/18	2	55.90	2	55.65	55.30	0	2,413	0.00%
2018/05/15	0	0.00	2	57.60	56.90	-2	2,500	-0.08%
2018/05/14	3	57.30	3	57.27	57.20	0	2,529	0.00%
2018/05/11	0	0.00	2	58.80	58.20	-2	2,537	-0.08%
2018/05/10	0	0.00	10	58.90	60.80	-10	2,517	-0.40%
2018/05/08	10	59.40	0	0.00	59.20	10	2,538	0.39%
2018/05/07	2	58.70	0	0.00	59.00	2	2,566	0.08%
2018/05/04	1	57.40	1	57.20	56.70	0	2,594	0.00%
2018/04/30	2	59.20	5	56.80	60.50	-3	2,767	-0.11%
2018/04/27	5	56.60	0	0.00	56.60	5	2,854	0.18%
2018/04/26	0	0.00	1	59.20	58.60	-1	2,895	-0.03%
2018/04/25	0	0.00	2	57.10	57.80	-2	2,946	-0.07%
2018/04/24	3	57.33	4	57.50	57.80	-1	3,008	-0.03%
2018/04/20	4	62.30	1	62.80	61.20	3	3,170	0.09%
2018/04/19	1	61.30	0	0.00	61.20	1	3,246	0.03%
2018/04/18	0	0.00	1	62.60	61.10	-1	3,325	-0.03%
2018/04/13	0	0.00	5	61.52	61.40	-5	3,752	-0.13%
2018/04/11	2	62.10	7	62.77	62.10	-5	3,943	-0.13%
2018/04/09	4	61.83	0	0.00	61.40	4	4,111	0.10%
2018/04/03	0	0.00	10	63.20	63.20	-10	4,131	-0.24%
2018/04/02	2	64.30	4	64.45	64.20	-2	4,145	-0.05%
2018/03/31	0	0.00	1	62.80	62.50	-1	4,163	-0.02%
2018/03/30	2	62.90	0	0.00	62.20	2	4,181	0.05%
2018/03/28	2	63.75	1	64.20	63.90	1	4,168	0.02%
2018/03/27	0	0.00	2	63.70	63.30	-2	4,155	-0.05%
2018/03/26	4	63.53	3	63.00	63.00	1	4,159	0.02%
2018/03/23	1	61.80	5	62.54	64.50	-4	4,164	-0.10%
2018/03/22	4	64.28	4	64.05	63.30	0	4,141	0.00%
2018/03/21	5	66.04	0	0.00	65.80	5	4,126	0.12%
2018/03/20	6	67.42	2	67.20	66.00	4	4,143	0.10%
2018/03/16	3	69.20	0	0.00	71.40	3	4,144	0.07%
2018/03/15	1	69.40	0	0.00	68.80	1	4,142	0.02%
2018/03/14	2	68.90	0	0.00	69.00	2	4,215	0.05%
2018/03/12	3	69.10	5	68.40	68.30	-2	4,264	-0.05%
2018/03/09	1	69.60	6	70.12	69.60	-5	4,326	-0.12%
2018/03/08	3	70.60	0	0.00	70.00	3	4,337	0.07%
2018/03/07	2	70.80	3	70.73	70.70	-1	4,361	-0.02%
2018/03/06	10	70.52	1	70.90	70.50	9	4,424	0.20%
2018/03/05	14	70.87	0	0.00	70.60	14	4,465	0.31%
2018/03/02	2	72.35	0	0.00	72.60	2	4,465	0.04%
2018/03/01	13	73.18	0	0.00	74.00	13	4,472	0.29%
2018/02/27	16	75.23	2	75.40	75.00	14	4,433	0.32%
2018/02/26	104	76.85	7	76.80	77.00	97	4,453	2.18%	大買/
2018/02/23	3	74.20	0	0.00	74.20	3	4,593	0.07%
2018/02/22	3	73.57	4	74.15	74.00	-1	4,790	-0.02%
2018/02/21	10	73.74	2	73.70	72.80	8	4,746	0.17%
2018/02/12	2	74.75	1	73.30	73.30	1	4,688	0.02%
2018/02/09	2	73.90	2	73.30	74.60	0	4,675	0.00%
2018/02/08	3	77.30	0	0.00	76.70	3	4,627	0.06%
2018/02/07	1	77.00	2	78.90	78.90	-1	4,601	-0.02%
2018/02/06	6	75.60	1	74.20	74.30	5	4,559	0.11%
2018/02/05	5	79.10	25	79.35	79.40	-20	4,541	-0.44%
2018/02/02	1	80.30	1	80.30	79.90	0	4,517	0.00%
2018/01/31	0	0.00	1	82.60	82.60	-1	4,510	-0.02%
2018/01/30	27	83.51	14	82.76	82.70	13	4,526	0.29%
2018/01/29	2	82.85	4	82.03	80.80	-2	4,492	-0.04%
2018/01/26	3	82.23	10	82.80	82.00	-7	4,449	-0.16%
2018/01/25	0	0.00	50	82.60	82.00	-50	4,443	-1.13%
2018/01/24	0	0.00	77	82.40	82.40	-77	4,483	-1.72%
2018/01/23	77	81.36	122	81.28	81.40	-45	4,510	-1.00%	大賣/
2018/01/22	73	79.12	84	78.92	79.40	-11	4,511	-0.24%
2018/01/19	91	77.67	10	78.00	77.50	81	4,505	1.80%
2018/01/18	3	77.77	2	75.85	75.80	1	4,455	0.02%
2018/01/17	6	78.75	10	78.25	77.90	-4	4,395	-0.09%
2018/01/16	115	81.11	74	80.52	80.30	41	4,293	0.95%	大買/
2018/01/15	74	78.92	81	78.64	79.00	-7	4,172	-0.17%
2018/01/12	72	76.86	2	75.85	76.40	70	4,088	1.71%
2018/01/11	14	74.48	3	75.00	74.40	11	4,021	0.27%
2018/01/10	12	76.58	34	75.90	74.00	-22	3,986	-0.55%
2018/01/09	17	80.82	3	79.30	79.30	14	3,779	0.37%
2018/01/08	0	0.00	3	85.07	84.00	-3	3,662	-0.08%
2018/01/05	22	91.36	11	88.64	88.30	11	3,612	0.30%
2018/01/03	2	85.20	59	87.01	87.30	-57	3,549	-1.61%
2018/01/02	8	80.25	28	80.11	82.60	-20	3,514	-0.57%