致伸 (4915)-永豐金-中正券商分點個股進出

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
96.6
漲跌
▲1.2
漲幅
+1.26%
成交量
2,493張
產業
上市電子零組件類股▲0.33%
715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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/05/28	0	0.00	2	97.20	96.60	-2	6,183	-0.03%
2024/05/27	1	95.80	0	0.00	95.40	1	6,212	0.02%
2024/05/22	2	96.00	2	95.80	96.40	0	6,265	0.00%
2024/05/20	0	0.00	3	93.10	93.50	-3	6,270	-0.05%
2024/05/17	0	0.00	1	93.00	92.50	-1	6,193	-0.02%
2024/05/16	1	95.20	1	95.20	95.20	0	6,186	0.00%
2024/05/15	0.2	93.80	4	93.63	93.60	-3.8	6,167	-0.06%
2024/05/14	1	94.80	1	93.80	95.90	0	6,226	0.00%
2024/05/13	0.1	95.20	0.5	94.50	95.30	-0.4	6,199	-0.01%
2024/05/10	2	95.60	2.1	94.52	94.90	-0.1	6,168	0.00%
2024/05/09	3.1	96.86	2.1	96.80	96.00	1	6,135	0.02%
2024/05/08	4	98.03	3	98.20	99.20	1	6,069	0.02%
2024/05/07	1	94.90	0	0.00	96.20	1	5,972	0.02%
2024/05/03	1	93.80	0	0.00	96.40	1	5,857	0.02%
2024/05/02	4.1	97.12	5	94.52	94.60	-0.9	5,742	-0.02%
2024/04/30	7	96.74	19	94.38	97.00	-12	5,565	-0.22%
2024/04/29	1.1	87.49	1	89.00	89.10	0.1	5,238	0.00%
2024/04/26	0	0.00	3	86.70	87.40	-3	5,220	-0.06%
2024/04/24	2.1	87.61	4.9	89.25	87.70	-2.8	5,205	-0.05%
2024/04/23	3	86.73	7	87.00	88.00	-4	5,167	-0.08%
2024/04/22	0	0.00	2.3	85.24	85.80	-2.3	5,116	-0.04%
2024/04/19	1.2	86.82	2	85.85	85.40	-0.9	5,068	-0.02%
2024/04/18	3	85.93	1	86.90	87.00	2	4,989	0.04%
2024/04/17	0	0.00	5	85.00	85.30	-5	4,938	-0.10%
2024/04/16	1	85.30	0.3	84.40	84.70	0.7	4,932	0.01%
2024/04/15	0	0.00	1	84.10	85.30	-1	4,895	-0.02%
2024/04/12	3	85.57	0	0.00	85.00	3	4,934	0.06%
2024/04/11	1	85.80	1.1	86.18	86.80	-0.1	4,916	0.00%
2024/04/10	2	84.40	0	84.00	84.70	2	4,936	0.04%
2024/04/03	1	82.30	0.1	83.20	83.00	0.9	5,001	0.02%
2024/04/02	0.4	83.00	0	0.00	82.70	0.4	4,986	0.01%
2024/04/01	1	83.10	0	0.00	82.70	1	5,017	0.02%
2024/03/29	4	83.63	10	83.70	83.70	-6	4,986	-0.12%
2024/03/28	0	85.50	0	0.00	85.80	0	4,785	0.00%
2024/03/27	2	85.30	4	84.70	85.20	-2	4,614	-0.04%
2024/03/26	1	81.69	0.1	82.22	82.10	1	4,584	0.02%
2024/03/25	2	82.10	1.1	82.81	82.80	0.9	4,669	0.02%
2024/03/22	1.2	84.96	0	0.00	84.50	1.2	4,739	0.03%
2024/03/21	0.1	86.00	63	86.20	86.70	-63	4,831	-1.30%
2024/03/20	3	87.69	0	0.00	85.50	3	4,867	0.06%
2024/03/19	3	85.69	13	85.08	85.00	-10	4,775	-0.21%
2024/03/18	11	80.13	7.5	79.91	80.20	3.5	4,679	0.07%
2024/03/15	0	0.00	1	79.40	78.70	-1	4,653	-0.02%
2024/03/14	5	79.44	1	79.20	79.50	4	4,607	0.09%
2024/03/13	0.1	78.80	9.2	79.78	78.70	-9.1	4,524	-0.20%
2024/03/12	0.2	78.00	1.1	75.32	77.50	-0.9	4,410	-0.02%
2024/03/11	1	74.50	4	74.78	74.60	-3	4,378	-0.07%
2024/03/08	2.1	73.75	9.3	73.88	73.30	-7.2	4,365	-0.17%
2024/03/07	1	75.80	6	76.42	75.80	-5	4,238	-0.12%
2024/03/06	2	76.55	3	76.20	76.90	-1	4,203	-0.02%
2024/03/05	1.5	75.43	0	0.00	76.80	1.5	4,210	0.04%
2024/03/04	1.1	73.84	1.1	75.70	75.70	0.1	4,155	0.00%
2024/03/01	0	0.00	6.1	73.34	73.10	-6.1	4,067	-0.15%
2024/02/29	5	72.20	2	72.70	72.80	3	4,014	0.07%
2024/02/27	3	71.70	0	0.00	72.00	3	3,969	0.08%
2024/02/26	0	71.70	1	72.40	72.00	-1	3,924	-0.03%
2024/02/23	3	72.30	3	72.37	72.40	0	3,887	0.00%
2024/02/22	3	70.90	15	71.86	71.20	-12	3,832	-0.31%
2024/02/21	6	69.45	12	69.78	68.90	-6	3,686	-0.16%
2024/02/20	2	68.75	0	0.00	68.90	2	3,651	0.05%
2024/02/19	5.1	68.99	3	69.03	69.10	2.1	3,650	0.06%
2024/02/16	1.1	68.31	0.1	68.50	68.30	1.1	3,645	0.03%
2024/02/15	0	0.00	3.7	67.92	68.50	-3.7	3,661	-0.10%
2024/02/05	0	0.00	0.7	66.40	66.60	-0.7	3,579	-0.02%
2024/02/01	0	0.00	0.4	66.31	66.50	-0.4	3,653	-0.01%
2024/01/31	1	65.80	0	0.00	65.70	1	3,689	0.03%
2024/01/29	0	0.00	0.2	65.80	66.70	-0.2	3,831	0.00%
2024/01/26	0	65.80	0	0.00	65.80	0	3,864	0.00%
2024/01/25	0	0.00	2	65.80	65.80	-2	3,975	-0.05%
2024/01/18	1.1	64.82	0	0.00	64.80	1.1	4,279	0.03%
2024/01/17	1	65.40	5.2	65.54	65.30	-4.2	4,274	-0.10%
2024/01/10	1	65.70	3	65.03	65.60	-2	4,427	-0.05%
2024/01/09	1	65.50	2.1	65.40	64.90	-1.1	4,406	-0.02%
2024/01/08	1	64.90	0	0.00	65.50	1	4,407	0.02%
2024/01/04	0	0.00	4	66.60	67.20	-4	4,322	-0.09%
2024/01/03	0.3	67.50	0	0.00	67.20	0.3	4,297	0.01%
2024/01/02	12	68.19	10	67.80	67.50	2	4,282	0.05%
2023/12/29	1.1	67.31	2.4	67.14	67.70	-1.4	4,260	-0.03%
2023/12/28	0	0.00	0	67.00	67.10	0	4,221	0.00%
2023/12/27	0.1	65.80	0	0.00	66.40	0.1	4,208	0.00%
2023/12/26	0	65.80	1	65.90	66.10	-1	4,168	-0.02%
2023/12/25	0.1	65.85	6	66.30	66.00	-5.9	4,151	-0.14%
2023/12/22	4.1	65.65	9	65.57	65.70	-4.9	4,124	-0.12%
2023/12/21	12.3	66.23	1	66.40	66.20	11.3	4,084	0.28%
2023/12/20	6.1	66.84	14	66.71	67.10	-7.9	4,009	-0.20%
2023/12/19	17	66.18	13	65.79	65.90	4	3,879	0.10%
2023/12/18	11.3	66.86	0	67.00	66.60	11.3	3,773	0.30%
2023/12/15	1.1	66.96	1.3	67.07	66.20	-0.2	3,702	-0.01%
2023/12/14	2.2	66.09	1	66.50	66.80	1.1	3,588	0.03%
2023/12/13	8	64.70	2	65.30	65.70	6	3,517	0.17%
2023/12/06	0	0.00	2	63.90	63.90	-2	4,072	-0.05%
2023/12/01	1	64.60	6	64.90	65.20	-5	4,303	-0.12%
2023/11/27	0.1	64.29	0	0.00	64.40	0.1	4,359	0.00%
2023/11/24	1	64.80	0	0.00	64.60	1	4,391	0.02%
2023/11/22	0	0.00	4	64.20	64.20	-4	4,419	-0.09%
2023/11/17	0	63.90	0	0.00	63.70	0	4,417	0.00%
2023/11/16	0	0.00	1	63.50	63.80	-1	4,407	-0.02%
2023/11/15	2	63.70	2.1	63.85	63.70	-0.1	4,398	0.00%
2023/11/14	1	64.10	10	63.84	63.70	-9	4,358	-0.21%
2023/11/13	7	64.59	4.1	64.60	64.50	3	4,336	0.07%
2023/11/10	0	0.00	11	64.39	64.30	-11	4,368	-0.25%
2023/11/09	13	63.98	3	64.20	64.00	10	4,355	0.23%
2023/11/08	0	0.00	3.6	64.35	64.30	-3.6	4,333	-0.08%
2023/11/07	6.1	63.39	1	63.60	63.40	5.1	4,293	0.12%
2023/11/06	7	64.34	2	64.30	64.60	5	4,229	0.12%
2023/11/03	4.1	62.72	3	62.97	63.30	1.1	4,184	0.03%
2023/11/02	8.1	63.07	10	63.12	63.10	-1.9	4,161	-0.05%
2023/11/01	36	64.16	1	64.00	62.40	35	4,091	0.86%
2023/10/31	3	69.77	9	69.16	69.00	-6	3,844	-0.16%
2023/10/30	0	0.00	3	69.80	70.00	-3	3,906	-0.08%
2023/10/27	9.1	69.13	0.2	69.20	69.00	8.9	3,948	0.22%
2023/10/26	5	69.26	0	0.00	69.00	5	4,012	0.12%
2023/10/25	1	70.80	7	71.01	70.70	-6	4,103	-0.15%
2023/10/24	1	70.30	6	71.52	70.50	-5	4,120	-0.12%
2023/10/23	5	69.44	3	69.80	70.20	2	4,025	0.05%
2023/10/20	10	68.81	5	68.72	68.80	5	4,015	0.12%
2023/10/19	3	69.20	0	0.00	70.30	3	4,015	0.07%
2023/10/18	4	70.23	4	70.37	70.00	0	4,099	0.00%
2023/10/17	1	70.40	0.4	70.00	69.90	0.6	4,062	0.01%
2023/10/16	0	0.00	6	69.77	69.90	-6	4,098	-0.15%
2023/10/13	3	71.70	6	71.88	71.70	-3	4,124	-0.07%
2023/10/12	4	71.65	0	0.00	71.90	4	4,126	0.10%
2023/10/11	1.2	71.32	0	0.00	71.20	1.2	4,123	0.03%
2023/10/06	3.1	71.00	0	0.00	70.00	3.1	4,156	0.07%
2023/10/05	3	69.77	2	70.85	71.00	1	4,178	0.02%
2023/10/02	10	68.80	0	0.00	69.10	10	4,167	0.24%
2023/09/28	0	0.00	10	69.80	69.20	-10	4,223	-0.24%
2023/09/27	1	68.92	7	69.54	69.40	-6	4,276	-0.14%
2023/09/26	9	70.79	2	70.60	70.20	7	4,428	0.16%
2023/09/25	0	0.00	1	71.40	71.70	-1	4,468	-0.02%
2023/09/22	0	69.70	0	0.00	70.30	0	4,495	0.00%
2023/09/21	12	70.40	1.2	69.85	70.00	10.8	4,626	0.23%
2023/09/20	1.1	71.42	1	70.50	70.90	0.1	4,615	0.00%
2023/09/19	2	73.40	2	73.05	73.00	0	4,529	0.00%
2023/09/18	1	72.30	1	72.20	72.30	0	4,483	0.00%
2023/09/15	0	0.00	1	72.40	71.90	-1	4,428	-0.02%
2023/09/14	1.2	71.73	0	0.00	71.80	1.2	4,349	0.03%
2023/09/13	2.1	71.70	7	71.84	71.70	-4.9	4,260	-0.12%
2023/09/12	20	70.60	54	70.71	70.40	-34	4,110	-0.83%
2023/09/11	1.1	68.11	0.9	67.96	67.90	0.2	3,817	0.00%
2023/09/07	10	68.67	1.2	68.40	68.30	8.8	3,796	0.23%
2023/09/06	0.2	68.10	0	0.00	68.00	0.2	3,658	0.01%
2023/09/05	0	67.80	1	67.50	67.80	-1	3,589	-0.03%
2023/09/04	0.7	66.17	0	0.00	65.80	0.7	3,513	0.02%
2023/09/01	1.4	65.98	1	65.70	65.90	0.4	3,514	0.01%
2023/08/31	1.1	66.29	0	0.00	66.30	1.1	3,556	0.03%
2023/08/30	1	66.20	3.2	65.86	65.90	-2.2	3,579	-0.06%
2023/08/25	0	0.00	2	64.30	65.20	-2	3,587	-0.06%
2023/08/23	0.1	64.35	0	0.00	64.50	0.1	3,630	0.00%
2023/08/22	2	64.10	0	0.00	63.90	2	3,721	0.05%
2023/08/21	1	64.20	1	63.60	64.10	0	3,866	0.00%
2023/08/18	0	0.00	1	64.20	63.90	-1	3,901	-0.03%
2023/08/17	1	64.20	0	0.00	64.50	1	3,928	0.03%
2023/08/16	2	64.40	0	0.00	64.50	2	3,929	0.05%
2023/08/14	1	61.90	0	0.00	61.90	1	3,906	0.03%
2023/08/08	0.1	63.80	0	0.00	63.60	0.1	3,916	0.00%
2023/08/04	1.2	63.42	1	63.50	63.30	0.2	3,897	0.00%
2023/08/02	1.6	64.94	5	63.76	64.00	-3.4	3,880	-0.09%
2023/08/01	2.2	65.80	12	65.05	65.90	-9.8	3,874	-0.25%
2023/07/31	1	64.81	1	65.30	64.50	0	3,913	0.00%
2023/07/28	2.5	66.01	1	65.50	66.00	1.5	3,870	0.04%
2023/07/27	0	64.60	0	0.00	64.40	0	3,885	0.00%
2023/07/26	0	0.00	5	64.90	64.70	-5	3,849	-0.13%
2023/07/25	0	0.00	2.1	64.11	64.70	-2.1	3,848	-0.05%
2023/07/21	0	0.00	11	65.45	64.40	-11	3,803	-0.29%
2023/07/19	0.1	63.92	7	63.40	62.90	-6.9	3,724	-0.19%
2023/07/18	1	64.99	2	63.95	64.60	-1	3,711	-0.03%
2023/07/17	0	0.00	40	63.50	64.10	-40	3,697	-1.08%
2023/07/14	0.1	63.35	20	63.98	63.60	-19.9	3,723	-0.53%
2023/07/13	1.6	64.09	8.4	63.97	63.30	-6.8	3,730	-0.18%
2023/07/12	10	62.70	5	63.04	62.90	5	3,709	0.13%
2023/07/11	0	0.00	5	61.64	62.00	-5	3,679	-0.14%
2023/07/10	2.1	60.86	8	60.90	60.50	-5.9	3,681	-0.16%
2023/07/07	1	60.90	6	61.07	60.60	-5	3,693	-0.14%
2023/07/06	17	61.76	5.2	61.35	61.70	11.8	3,673	0.32%
2023/07/05	1	62.80	1.4	63.04	63.00	-0.4	3,596	-0.01%
2023/07/04	6.1	61.39	0	0.00	61.40	6.1	3,530	0.17%
2023/07/03	1	66.10	0	0.00	65.90	1	3,373	0.03%
2023/06/30	100	66.20	0	0.00	65.80	100	3,307	3.02%
2023/06/29	11	66.91	22.1	67.68	65.80	-11.1	3,259	-0.34%
2023/06/28	0	0.00	1	65.90	65.50	-1	3,103	-0.03%
2023/06/27	4.1	64.36	12	64.63	64.50	-8	3,082	-0.26%
2023/06/26	5	64.60	0	0.00	64.60	5	3,075	0.16%
2023/06/21	0	0.00	4	65.70	65.90	-4	3,081	-0.13%
2023/06/19	0	0.00	10	65.30	65.40	-10	3,115	-0.32%
2023/06/16	0.1	65.80	1	66.00	65.70	-1	3,124	-0.03%
2023/06/13	14	66.34	25	65.68	66.30	-11	3,252	-0.34%
2023/06/12	1	64.90	2	65.80	65.00	-1	3,212	-0.03%
2023/06/09	11	65.32	10	65.30	65.40	1	3,219	0.03%
2023/06/08	1	65.00	8	64.91	64.90	-7	3,243	-0.22%
2023/06/07	0	0.00	2	64.50	64.50	-2	3,259	-0.06%
2023/06/06	3	64.50	1	64.00	64.60	2	3,312	0.06%
2023/06/05	0	0.00	3	65.80	65.40	-3	3,279	-0.09%
2023/06/02	0	0.00	1	65.20	64.50	-1	3,338	-0.03%
2023/06/01	0	0.00	4	64.65	64.70	-4	3,416	-0.12%
2023/05/29	6	64.28	2	64.10	64.40	4	3,896	0.10%
2023/05/26	11	64.55	1	64.50	64.10	10	3,999	0.25%
2023/05/25	8	64.85	20.1	63.92	64.60	-12.1	3,927	-0.31%
2023/05/24	2	63.20	0	0.00	62.70	2	3,816	0.05%
2023/05/23	1	63.00	7	63.04	63.40	-6	3,802	-0.16%
2023/05/22	1	62.90	1	63.30	63.10	0	3,776	0.00%
2023/05/19	0	0.00	6	62.57	62.70	-6	3,766	-0.16%
2023/05/18	0	0.00	2	62.50	62.50	-2	3,817	-0.05%
2023/05/17	1	62.90	1	62.80	62.60	0	3,832	0.00%
2023/05/16	0	0.00	8	62.30	62.50	-8	3,798	-0.21%
2023/05/12	3	61.13	4	61.28	61.80	-1	3,888	-0.03%
2023/05/11	0	0.00	1	61.70	60.80	-1	3,938	-0.03%
2023/05/10	0	0.00	4	62.50	62.20	-4	3,932	-0.10%
2023/05/09	1	61.90	0	0.00	61.70	1	3,953	0.03%
2023/05/08	10	61.55	0	0.00	61.60	10	3,971	0.25%
2023/05/05	0	0.00	3	63.70	62.50	-3	4,006	-0.07%
2023/05/04	1	63.00	0	0.00	62.20	1	3,977	0.03%
2023/05/03	0	0.00	62.1	62.78	62.50	-62.1	4,012	-1.55%
2023/05/02	0	0.00	1	60.60	60.60	-1	3,946	-0.03%
2023/04/28	1	59.90	0	0.00	60.00	1	3,983	0.03%
2023/04/25	0	0.00	1	58.90	58.90	-1	3,991	-0.03%
2023/04/21	2	59.80	28	59.84	59.80	-26	3,965	-0.66%
2023/04/20	0.1	60.70	0	0.00	60.50	0.1	3,968	0.00%
2023/04/19	0	0.00	1	62.00	61.40	-1	3,951	-0.03%
2023/04/18	1	61.80	0	0.00	61.40	1	3,944	0.03%
2023/04/17	0	0.00	4	61.65	61.60	-4	3,932	-0.10%
2023/04/14	3	60.93	0.1	61.10	60.80	2.9	3,885	0.08%
2023/04/13	1	61.20	0	0.00	61.00	1	3,865	0.03%
2023/04/12	0	0.00	3.3	60.97	61.10	-3.3	3,848	-0.09%
2023/04/11	3	60.57	1	60.60	60.70	2	3,841	0.05%
2023/04/10	1	60.60	0	0.00	60.80	1	3,833	0.03%
2023/04/06	0	0.00	1	60.20	61.00	-1	3,809	-0.03%
2023/03/31	1.4	60.57	0	0.00	60.40	1.4	3,827	0.04%
2023/03/30	5	61.00	0	0.00	61.10	5	3,831	0.13%
2023/03/28	0.3	60.60	6	60.53	60.30	-5.7	3,947	-0.14%
2023/03/27	0	0.00	3	61.80	61.30	-3	3,941	-0.08%
2023/03/23	15	61.31	1	61.40	61.50	14	3,967	0.35%
2023/03/22	2	60.90	0	0.00	61.00	2	3,959	0.05%
2023/03/20	1	59.90	0	0.00	60.20	1	4,076	0.02%
2023/03/17	1	59.50	0	0.00	59.50	1	4,114	0.02%
2023/03/16	2.1	60.09	0	0.00	59.30	2.1	4,099	0.05%
2023/03/15	9	61.17	0	0.00	60.70	9	4,078	0.22%
2023/03/14	5	61.60	3	61.80	61.00	2	4,117	0.05%
2023/03/13	10	61.30	5	60.40	61.80	5	4,171	0.12%
2023/03/10	12.3	61.49	9	61.58	61.60	3.3	4,244	0.08%
2023/03/09	75.3	62.76	34	63.14	62.30	41.3	4,331	0.95%
2023/03/08	4	62.50	3	62.70	62.80	1	4,351	0.02%
2023/03/07	8.1	62.89	5	63.02	62.30	3.1	4,460	0.07%
2023/03/06	11	62.15	79	62.50	62.40	-68	4,434	-1.53%
2023/03/03	67	62.14	43	62.84	62.00	24	4,488	0.54%
2023/03/02	87.3	62.28	61	61.88	62.70	26.3	4,582	0.57%
2023/03/01	31	60.23	27	60.74	61.00	4	4,677	0.09%
2023/02/24	4.1	59.67	2	60.40	59.70	2.1	4,599	0.04%
2023/02/23	5	58.26	12	58.20	58.20	-7	4,526	-0.15%
2023/02/22	5	58.10	0	0.00	58.10	5	4,701	0.11%
2023/02/20	1	59.00	1	59.30	59.20	0	4,865	0.00%
2023/02/17	0	0.00	7	58.83	58.80	-7	5,006	-0.14%
2023/02/14	2	58.90	2	58.80	58.60	0	5,444	0.00%
2023/02/10	4	58.83	0	0.00	58.10	4	5,676	0.07%
2023/02/09	6	59.10	4	58.70	59.30	2	5,673	0.04%
2023/02/08	1	58.70	0	0.00	58.50	1	5,727	0.02%
2023/02/07	3	58.13	0	0.00	58.60	3	5,831	0.05%
2023/02/06	2	58.70	25	58.56	58.70	-23	5,979	-0.38%
2023/02/03	21	59.50	4	59.40	59.70	17	6,177	0.28%
2023/02/02	21	58.81	40	58.95	59.10	-19	6,313	-0.30%
2023/02/01	0	0.00	1	58.80	58.50	-1	6,371	-0.02%
2023/01/31	17	58.44	6	57.50	57.50	11	6,330	0.17%
2023/01/13	1	56.40	0	0.00	56.40	1	6,329	0.02%
2023/01/12	2	57.30	1	57.00	57.20	1	6,403	0.02%
2023/01/11	0	0.00	1	56.80	56.70	-1	6,406	-0.02%
2023/01/10	1	56.60	1	56.80	57.00	0	6,435	0.00%
2023/01/09	0	0.00	1.2	57.30	57.10	-1.2	6,421	-0.02%
2023/01/06	0	0.00	0.1	57.00	57.00	-0.1	6,442	0.00%
2023/01/05	0	0.00	2	56.80	56.60	-2	6,443	-0.03%
2023/01/03	0.1	55.90	0	0.00	55.90	0.1	6,474	0.00%
2022/12/30	0	56.00	0	0.00	55.50	0	6,521	0.00%
2022/12/29	1.1	55.71	1	55.70	55.80	0.1	6,559	0.00%
2022/12/28	0	0.00	1	55.30	55.30	-1	6,635	-0.02%
2022/12/23	0	54.90	0	0.00	55.10	0	6,882	0.00%
2022/12/21	1	56.10	1	56.60	55.90	0	6,928	0.00%
2022/12/20	2	55.75	4	57.05	55.20	-2	6,955	-0.03%
2022/12/16	0	0.00	27	57.47	57.40	-27	6,907	-0.39%
2022/12/15	2	58.30	2	58.00	58.30	0	6,888	0.00%
2022/12/14	2	57.50	2	57.80	57.80	0	6,832	0.00%
2022/12/13	9	57.94	7	58.79	57.40	2	6,803	0.03%
2022/12/09	0	0.00	1	57.90	57.80	-1	6,669	-0.01%
2022/12/08	1	57.80	10	57.35	57.70	-9	6,649	-0.14%
2022/12/07	5	57.14	27	57.60	57.20	-22	6,615	-0.33%
2022/12/06	0	0.00	2	58.00	57.20	-2	6,594	-0.03%
2022/12/05	4	57.98	0	0.00	57.80	4	6,615	0.06%
2022/12/02	23	58.40	23	58.51	58.30	0	6,686	0.00%
2022/12/01	12	58.03	24	58.04	58.00	-12	6,595	-0.18%
2022/11/30	1	57.30	66	57.51	57.70	-65	6,517	-1.00%
2022/11/29	87	56.97	1	56.60	56.70	86	6,446	1.33%
2022/11/28	20	57.67	3	57.93	57.40	17	6,312	0.27%
2022/11/25	3	58.33	13	58.08	57.80	-10	6,251	-0.16%
2022/11/24	44	57.28	35	57.79	58.20	9	6,154	0.15%
2022/11/23	17	57.92	17	58.60	58.20	0	5,985	0.00%
2022/11/22	25	56.73	4	56.98	56.70	21	5,716	0.37%
2022/11/21	0	0.00	3	56.47	56.20	-3	5,601	-0.05%
2022/11/18	13	57.07	13	56.24	55.50	0	5,542	0.00%
2022/11/17	9	56.61	3	56.47	56.90	6	5,371	0.11%
2022/11/16	1	55.20	2	55.60	55.70	-1	5,318	-0.02%
2022/11/15	6	55.65	4	55.43	55.80	2	5,260	0.04%
2022/11/14	20	55.42	9	55.53	55.60	11	5,186	0.21%
2022/11/11	33	54.84	31	54.73	54.50	2	5,120	0.04%
2022/11/10	3	53.20	0	0.00	53.00	3	4,940	0.06%
2022/11/09	2	54.25	0	0.00	54.10	2	4,854	0.04%
2022/11/08	4	54.33	10	54.30	53.90	-6	4,775	-0.13%
2022/11/07	13	55.22	11	55.13	55.10	2	4,676	0.04%
2022/11/04	10	54.20	0	0.00	54.00	10	4,657	0.21%
2022/11/03	9	54.98	3	54.33	54.90	6	4,634	0.13%
2022/11/02	2	53.50	0	0.00	54.50	2	4,583	0.04%
2022/11/01	11	53.26	8	53.03	53.20	3	4,436	0.07%
2022/10/31	21	54.44	12	54.09	54.10	9	4,267	0.21%
2022/10/28	10	54.88	5	54.80	54.60	5	4,116	0.12%
2022/10/25	12	55.39	0	0.00	54.70	12	4,335	0.28%
2022/10/21	0	0.00	0.3	57.00	56.60	-0.3	4,890	-0.01%
2022/10/20	1	57.00	12	58.17	57.20	-11	5,012	-0.22%
2022/10/14	1	61.30	3	61.40	61.40	-2	5,661	-0.04%
2022/10/13	16	61.77	0	0.00	59.90	16	5,887	0.27%
2022/10/12	0	0.00	4	62.20	62.20	-4	6,216	-0.06%
2022/10/11	0	0.00	0	62.40	61.80	0	6,278	0.00%
2022/10/06	0	0.00	5	62.40	62.40	-5	6,288	-0.08%
2022/10/04	2	60.10	3	60.77	59.90	-1	6,223	-0.02%
2022/10/03	10	61.40	1	59.80	60.90	9	6,164	0.15%
2022/09/28	1	64.50	0	0.00	64.20	1	6,213	0.02%
2022/09/27	0	0.00	1	65.20	65.20	-1	6,202	-0.02%
2022/09/26	1	62.20	0	0.00	61.90	1	6,185	0.02%
2022/09/23	8	64.20	0	0.00	63.40	8	6,295	0.13%
2022/09/22	0	0.00	10	66.52	66.50	-10	6,352	-0.16%
2022/09/19	1	66.40	1	65.90	65.90	0	6,802	0.00%
2022/09/16	0	0.00	7	66.20	66.10	-7	6,856	-0.10%
2022/09/15	1	67.10	1.2	67.09	66.70	-0.2	6,969	0.00%
2022/09/13	5	69.20	0	0.00	69.10	5	7,170	0.07%
2022/09/12	7	69.47	1	69.20	69.70	6	7,223	0.08%
2022/09/08	1	69.00	2	69.00	68.80	-1	7,282	-0.01%
2022/09/07	1	66.90	26	66.96	66.90	-25	7,243	-0.35%
2022/09/06	4	66.38	5	66.90	66.50	-1	7,278	-0.01%
2022/09/05	2	66.70	0	0.00	66.60	2	7,353	0.03%
2022/09/01	0	0.00	10	67.00	66.60	-10	7,471	-0.13%
2022/08/31	0	0.00	3	67.40	67.10	-3	7,540	-0.04%
2022/08/30	0	0.00	10	66.60	66.60	-10	7,579	-0.13%
2022/08/29	2	64.20	10	65.00	65.80	-8	7,629	-0.10%
2022/08/26	1	66.80	0.2	67.00	66.70	0.8	7,661	0.01%
2022/08/24	3	67.00	0.3	66.50	66.90	2.7	7,806	0.03%
2022/08/23	2	66.90	0	0.00	66.70	2	7,850	0.03%
2022/08/22	3	69.34	1	70.30	68.90	2	7,861	0.03%
2022/08/19	23.2	69.94	19	70.18	69.90	4.2	7,904	0.05%
2022/08/18	0	0.00	15	68.60	69.40	-15	8,013	-0.19%
2022/08/17	15	66.60	3	67.20	67.20	12	8,182	0.15%
2022/08/16	0	0.00	1	68.30	68.60	-1	8,279	-0.01%
2022/08/15	1	69.30	0	0.00	69.10	1	8,491	0.01%
2022/08/12	0	0.00	2	69.00	69.00	-2	8,705	-0.02%
2022/08/10	11	70.62	0	0.00	70.80	11	8,682	0.13%
2022/08/09	4	70.25	1	70.80	69.70	3	8,617	0.03%
2022/08/08	1	69.90	1	70.00	70.00	0	8,597	0.00%
2022/08/05	11	69.61	0	0.00	69.70	11	8,563	0.13%
2022/08/04	5	68.76	7	68.99	69.00	-2	8,518	-0.02%
2022/08/03	10	69.40	4	69.00	68.60	6	8,453	0.07%
2022/08/02	7	69.91	5	69.96	70.10	2	8,399	0.02%
2022/08/01	5	70.32	10	71.03	71.00	-5	8,329	-0.06%
2022/07/29	8	69.65	25	70.64	69.80	-17	8,187	-0.21%
2022/07/28	47	68.65	62	68.45	68.50	-15	7,925	-0.19%
2022/07/27	5	66.48	7	66.41	67.40	-2	7,758	-0.03%
2022/07/26	4	65.55	0	0.00	64.90	4	7,867	0.05%
2022/07/25	47.8	67.18	65	67.79	67.30	-17.2	7,869	-0.22%
2022/07/22	57	66.67	109	66.28	66.90	-52	7,719	-0.67%	大賣/
2022/07/21	4	64.63	12	64.60	65.30	-8	7,550	-0.11%
2022/07/20	90	64.28	62	65.99	64.20	28	7,507	0.37%
2022/07/19	7	63.96	20	65.20	65.40	-13	7,307	-0.18%
2022/07/18	1	61.40	0.3	61.29	62.50	0.7	7,032	0.01%
2022/07/15	1	61.40	17	61.50	61.30	-16	7,157	-0.22%
2022/07/14	10	60.15	10	58.70	60.50	0	7,210	0.00%
2022/07/13	5	60.50	3.1	60.45	59.40	1.9	7,215	0.03%
2022/07/12	2	59.20	4	59.20	59.20	-2	7,249	-0.03%
2022/07/11	7	61.14	0	0.00	60.50	7	7,311	0.10%
2022/07/08	25	61.18	28	60.84	61.30	-3	7,550	-0.04%
2022/07/07	4	58.10	10.4	59.59	60.40	-6.4	7,559	-0.08%
2022/07/06	4	58.80	2	59.95	58.50	2	7,551	0.03%
2022/07/05	16	58.83	2	59.00	59.10	14	7,519	0.19%
2022/07/04	6	60.28	4	59.68	59.50	2	7,515	0.03%
2022/07/01	7.2	60.67	9	60.97	60.30	-1.8	7,626	-0.02%
2022/06/30	27	62.01	23	62.15	61.80	4	7,740	0.05%
2022/06/29	2	62.85	1	61.80	62.90	1	7,647	0.01%
2022/06/28	29	61.26	38	60.60	61.40	-9	7,381	-0.12%
2022/06/27	1.2	58.99	2	59.15	59.00	-0.9	7,233	-0.01%
2022/06/23	2	56.10	2	56.20	56.60	0	7,130	0.00%
2022/06/22	6.1	59.59	3	59.37	58.80	3.1	6,997	0.04%
2022/06/21	1.1	62.75	1	62.90	62.40	0.1	6,851	0.00%
2022/06/20	0.1	61.30	2	61.85	60.20	-1.9	6,741	-0.03%
2022/06/17	6	63.15	5	62.80	62.90	1	6,645	0.02%
2022/06/16	0	0.00	3	63.27	62.40	-3	6,508	-0.05%
2022/06/15	0	0.00	13	63.72	63.90	-13	6,403	-0.20%
2022/06/14	26	63.15	37	63.93	63.20	-11	6,341	-0.17%
2022/06/13	10	63.09	51	63.09	64.00	-41	6,202	-0.66%
2022/06/10	43	63.70	0	0.00	64.00	43	6,153	0.70%
2022/06/09	6	63.02	6	63.38	63.10	0	6,073	0.00%
2022/06/08	50	62.76	31	62.38	63.10	19	5,989	0.32%
2022/06/07	3	62.20	12	62.09	62.20	-9	5,902	-0.15%
2022/06/06	0	0.00	21	60.62	60.40	-21	5,809	-0.36%
2022/06/02	3	62.33	11	62.05	61.30	-8	5,794	-0.14%
2022/06/01	1	61.60	1	61.90	62.00	0	5,680	0.00%
2022/05/31	7	61.40	57	61.42	61.80	-50	5,638	-0.89%
2022/05/30	16	61.60	17	61.07	61.00	-1	5,626	-0.02%
2022/05/27	2	61.55	2	61.15	61.10	0	5,544	0.00%
2022/05/26	84	61.70	25	61.46	61.00	59	5,480	1.08%
2022/05/25	6	60.75	28.1	61.44	60.60	-22.1	5,322	-0.41%
2022/05/24	26	60.79	8	60.76	60.80	18	5,147	0.35%
2022/05/23	36	59.75	55	59.51	60.00	-19	4,944	-0.38%
2022/05/20	21	59.15	33.1	59.22	59.30	-12.1	4,734	-0.25%
2022/05/19	1	56.90	7.1	57.20	57.90	-6.1	4,500	-0.14%
2022/05/18	14	56.04	0	0.00	56.20	14	4,418	0.32%
2022/05/17	0.1	55.90	0	0.00	56.00	0.1	4,431	0.00%
2022/05/16	0.1	54.60	0	0.00	54.70	0.1	4,462	0.00%
2022/05/12	0	0.00	1	55.10	55.10	-1	4,434	-0.02%
2022/05/11	1	55.70	0	0.00	55.80	1	4,429	0.02%
2022/05/10	1	56.00	0	0.00	56.70	1	4,417	0.02%
2022/05/09	4	56.47	4.1	56.50	55.40	0	4,452	0.00%
2022/05/06	8.1	57.24	0	57.30	57.50	8.1	4,419	0.18%
2022/05/05	5.1	58.62	17	58.61	58.70	-11.9	4,418	-0.27%
2022/05/04	53	57.70	37	57.80	57.60	16	4,313	0.37%
2022/05/03	0	0.00	13.4	56.64	58.10	-13.4	4,264	-0.31%
2022/04/29	8	56.50	2	56.75	55.90	6	4,076	0.15%
2022/04/28	1	56.60	13	56.45	58.10	-12	3,956	-0.30%
2022/04/27	0.2	56.20	1	56.00	56.10	-0.9	3,904	-0.02%
2022/04/26	1	56.70	2	57.10	57.90	-1	3,839	-0.03%
2022/04/25	0	0.00	1.2	57.08	56.50	-1.2	3,770	-0.03%
2022/04/22	1	57.60	0.2	57.65	57.90	0.8	3,714	0.02%
2022/04/21	32	58.00	75.1	57.43	58.00	-43.1	3,677	-1.17%
2022/04/20	60	56.10	43	56.14	56.40	17	3,549	0.48%
2022/04/19	0	0.00	3	55.33	55.30	-3	3,499	-0.09%
2022/04/18	13	55.41	11	55.04	54.80	2	3,509	0.06%
2022/04/15	5	55.30	6	55.25	55.60	-1	3,474	-0.03%
2022/04/14	16	55.53	49	55.37	55.30	-33	3,450	-0.96%
2022/04/13	73	54.30	44	54.19	54.20	29	3,216	0.90%
2022/04/11	3	52.13	3	52.63	51.90	0	3,348	0.00%
2022/04/07	10	54.16	2	53.90	53.60	8	3,348	0.24%
2022/04/06	1	54.70	4	54.80	55.30	-3	3,239	-0.09%
2022/03/29	2	52.00	0	0.00	51.90	2	4,209	0.05%
2022/03/28	2	51.50	0	0.00	51.70	2	4,668	0.04%
2022/03/22	0	0.00	2	51.90	52.00	-2	4,828	-0.04%
2022/03/15	1	50.80	1	51.10	51.10	0	4,973	0.00%
2022/03/11	1	51.30	1	51.70	51.40	0	5,135	0.00%
2022/03/09	2	50.80	0	0.00	51.20	2	5,169	0.04%
2022/03/08	4	50.35	2	50.00	50.00	2	5,240	0.04%
2022/03/07	1	51.11	19	51.61	51.20	-18	5,532	-0.32%
2022/03/04	3	52.20	1	52.20	52.10	2	5,588	0.04%
2022/03/03	13	52.09	3	51.80	52.10	10	5,638	0.18%
2022/03/02	2	52.35	1	52.20	52.40	1	5,640	0.02%
2022/03/01	6	52.53	2	52.70	52.90	4	5,672	0.07%
2022/02/25	3	52.27	2	52.30	52.30	1	5,733	0.02%
2022/02/24	7.1	52.26	3	51.97	51.90	4.1	5,792	0.07%
2022/02/22	9	54.02	13	53.95	53.60	-4	5,971	-0.07%
2022/02/18	0	54.70	2	54.20	54.70	-2	6,706	-0.03%
2022/02/17	0	0.00	1	54.50	54.50	-1	6,837	-0.01%
2022/02/16	2	53.50	4	54.03	53.90	-2	6,954	-0.03%
2022/02/15	1	52.60	1	52.70	52.50	0	6,932	0.00%
2022/02/14	1	52.50	1	52.40	52.40	0	6,947	0.00%
2022/02/10	4	53.88	1	54.10	54.10	3	6,989	0.04%
2022/02/09	1	53.50	0	0.00	53.90	1	7,000	0.01%
2022/02/08	2	55.20	2	54.90	55.00	0	6,971	0.00%
2022/02/07	11	54.75	1.3	54.58	54.90	9.7	6,971	0.14%
2022/01/26	1.2	53.15	32	53.03	53.20	-30.8	6,962	-0.44%
2022/01/25	4	53.23	0	0.00	52.90	4	6,996	0.06%
2022/01/24	13	52.87	0	0.00	54.50	13	7,022	0.19%
2022/01/21	2	53.96	1	53.60	54.70	1	7,177	0.01%
2022/01/20	0	0.00	2	55.10	55.20	-2	7,121	-0.03%
2022/01/19	0	0.00	1	54.20	54.30	-1	7,097	-0.01%
2022/01/14	9	54.27	3	54.70	54.30	6	7,032	0.09%
2022/01/13	5	55.78	0	0.00	55.80	5	6,992	0.07%
2022/01/12	5.1	54.50	6	55.05	55.30	-0.9	6,898	-0.01%
2022/01/11	3	54.47	24	54.43	54.20	-21	6,829	-0.31%
2022/01/10	5	56.02	4	55.73	55.60	1	6,776	0.01%
2022/01/07	2.2	55.09	4	55.48	55.00	-1.8	6,737	-0.03%
2022/01/06	11	57.00	20	56.70	56.50	-9	6,650	-0.14%
2022/01/05	35	57.22	17	57.54	57.30	18	6,606	0.27%
2022/01/04	17	57.72	11	57.87	57.70	6	6,496	0.09%
2022/01/03	0	0.00	23	55.86	56.00	-23	6,300	-0.37%
2021/12/30	23	56.92	1	57.10	56.70	22	6,236	0.35%
2021/12/29	3	56.73	2	57.00	57.00	1	6,182	0.02%
2021/12/28	25	57.74	32	57.39	57.20	-7	6,122	-0.11%
2021/12/27	15	57.48	5	57.34	57.70	10	5,954	0.17%
2021/12/24	5.2	57.10	1	57.10	56.90	4.2	5,831	0.07%
2021/12/23	95.1	58.93	69.1	59.47	58.40	26.1	5,626	0.46%
2021/12/22	18	57.57	32.5	57.41	58.00	-14.5	4,911	-0.30%
2021/12/21	7	55.06	1	54.90	54.80	6	4,452	0.13%
2021/12/20	0	0.00	4	54.45	54.70	-4	4,387	-0.09%
2021/12/17	0	0.00	6	54.40	54.20	-6	4,356	-0.14%
2021/12/16	0	0.00	3	53.57	53.70	-3	4,286	-0.07%
2021/12/15	4	52.80	3	53.13	52.70	1	4,263	0.02%
2021/12/14	5.3	52.39	6	52.02	51.90	-0.7	4,246	-0.02%
2021/12/13	5	53.38	0	0.00	53.40	5	4,192	0.12%
2021/12/10	1	53.40	0	0.00	54.00	1	4,173	0.02%
2021/12/09	4	53.88	0	0.00	53.60	4	4,164	0.10%
2021/12/08	3	54.97	10	54.85	54.80	-7	4,123	-0.17%
2021/12/07	14.2	54.47	4	54.73	54.40	10.2	4,049	0.25%
2021/12/06	4	53.65	1	53.50	53.50	3	3,944	0.08%
2021/12/02	11	53.78	14	53.86	53.60	-3	3,890	-0.08%
2021/12/01	44	54.79	12	55.12	55.10	32	3,798	0.84%
2021/11/30	3	53.60	0	0.00	52.80	3	3,467	0.09%
2021/11/29	1.1	52.12	0	0.00	52.10	1.1	3,378	0.03%
2021/11/26	1	52.60	5	53.30	52.00	-4	3,320	-0.12%
2021/11/25	1	54.20	0	0.00	53.60	1	3,262	0.03%
2021/11/24	4	53.38	0	0.00	53.60	4	3,213	0.12%
2021/11/23	2	53.90	4	53.98	53.70	-2	3,138	-0.06%
2021/11/22	5.1	55.22	1	55.00	55.10	4.1	3,042	0.13%
2021/11/19	5.6	55.95	1	56.00	55.50	4.6	2,957	0.15%
2021/11/18	88.2	57.41	76.2	58.15	57.30	12	2,801	0.43%
2021/11/17	7	55.86	9	56.03	56.10	-2	2,335	-0.09%
2021/11/16	4.2	53.59	5	53.32	53.60	-0.8	2,031	-0.04%
2021/11/15	2	51.70	5	51.66	53.50	-3	1,902	-0.16%
2021/11/11	1	50.40	0	0.00	50.10	1	1,772	0.06%
2021/11/10	4	50.10	4	50.50	50.50	0	1,758	0.00%
2021/11/09	1	49.65	3	49.67	49.70	-2	1,743	-0.11%
2021/11/08	2	50.00	0	0.00	50.00	2	1,708	0.12%
2021/11/05	2	49.83	3	49.90	50.00	-1	1,711	-0.06%
2021/11/04	3	50.10	2	50.40	50.30	1	1,707	0.06%
2021/11/03	6	50.40	6	50.30	50.30	0	1,778	0.00%
2021/11/02	3	50.53	0	0.00	50.40	3	1,821	0.16%
2021/11/01	0	0.00	0.1	52.00	51.90	-0.1	1,836	-0.01%
2021/10/29	3.6	52.19	3.1	52.86	51.50	0.5	1,822	0.03%
2021/10/27	1.2	50.93	0	0.00	51.00	1.2	1,764	0.07%
2021/10/26	0.2	51.90	0.1	51.90	51.70	0.2	1,927	0.01%
2021/10/18	4.1	50.25	0	0.00	50.40	4.1	2,520	0.16%
2021/10/15	0.1	50.60	0	0.00	50.40	0.1	2,547	0.00%
2021/10/14	3	50.50	0	0.00	50.30	3	2,564	0.12%
2021/10/12	0.1	50.50	0	0.00	50.70	0.1	2,584	0.00%
2021/10/08	2	50.70	3	50.83	50.80	-1	2,619	-0.04%
2021/10/07	0	0.00	1	50.60	50.30	-1	2,708	-0.04%
2021/10/06	2	49.65	0	0.00	49.65	2	2,729	0.07%
2021/10/05	1.2	49.38	0.1	49.15	50.10	1.1	2,735	0.04%
2021/10/01	1	49.75	0	0.00	49.85	1	2,756	0.04%
2021/09/29	0.1	50.50	0	0.00	50.80	0.1	2,758	0.00%
2021/09/27	1	51.70	0	0.00	51.50	1	2,793	0.04%
2021/09/24	2.5	51.62	1	52.00	51.50	1.5	2,814	0.05%
2021/09/22	0	0.00	1	50.30	50.70	-1	2,900	-0.03%
2021/09/17	8	50.90	3	51.40	51.40	5	2,930	0.17%
2021/09/16	1	50.20	0	0.00	50.30	1	2,961	0.03%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/10	1	51.20	0	0.00	51.50	1	3,029	0.03%
2021/09/09	0	0.00	0.4	51.90	51.90	-0.4	3,041	-0.01%
2021/09/07	1	50.90	0	0.00	51.10	1	3,036	0.03%
2021/09/06	0.3	51.60	0	0.00	51.40	0.3	3,038	0.01%
2021/09/03	0	0.00	1	52.00	51.90	-1	3,037	-0.03%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/27	1	52.20	0	0.00	52.10	1	3,013	0.03%
2021/08/25	3	51.50	0	0.00	51.80	3	3,061	0.10%
2021/08/19	10	49.00	0	0.00	49.00	10	3,068	0.33%
2021/08/18	1	48.05	1	48.05	49.70	0	3,078	0.00%
2021/08/17	5	49.52	6	50.08	49.05	-1	3,072	-0.03%
2021/08/16	1.4	50.20	2	50.10	50.50	-0.7	3,060	-0.02%
2021/08/13	0	0.00	6	51.30	50.80	-6	3,050	-0.20%
2021/08/12	2	51.40	0	0.00	51.40	2	3,055	0.07%
2021/08/11	0	0.00	1	52.90	52.20	-1	3,064	-0.03%
2021/08/10	2	52.60	2	52.50	52.50	0	3,085	0.00%
2021/08/09	21	54.28	3	53.67	53.40	18	3,103	0.58%
2021/08/06	0.2	59.50	2	59.10	59.20	-1.8	3,071	-0.06%
2021/08/05	2	59.90	0	0.00	59.90	2	3,050	0.07%
2021/08/04	0	0.00	2	59.85	59.60	-2	3,035	-0.07%
2021/08/03	7	59.13	5	59.24	59.10	2	3,032	0.07%
2021/08/02	5.1	60.49	1.6	60.64	60.50	3.4	2,965	0.12%
2021/07/30	7	62.01	13	62.30	61.50	-6	2,886	-0.21%
2021/07/29	33	62.00	49	62.42	60.40	-16	2,757	-0.58%
2021/07/28	2	60.00	13	59.58	60.00	-11	2,410	-0.46%
2021/07/27	2	59.35	10	60.10	58.40	-8	2,344	-0.34%
2021/07/26	3	58.97	24	59.56	59.70	-21	2,337	-0.90%
2021/07/23	2	58.05	5	57.40	58.10	-3	2,338	-0.13%
2021/07/22	1	56.20	1	56.50	56.20	0	2,326	0.00%
2021/07/21	33	55.45	1	55.50	55.30	32	2,335	1.37%
2021/07/20	1	56.50	1	56.60	56.40	0	2,334	0.00%
2021/07/19	0	0.00	4	57.50	57.30	-4	2,354	-0.17%
2021/07/16	14	57.94	1	58.00	58.00	13	2,427	0.54%
2021/07/15	6	58.38	0	0.00	58.40	6	2,458	0.24%
2021/07/14	0	58.70	11	59.03	59.50	-11	2,481	-0.44%
2021/07/13	2	57.80	0	0.00	57.40	2	2,406	0.08%
2021/07/12	0	0.00	2	56.60	56.70	-2	2,422	-0.08%
2021/07/09	1	56.70	1	56.60	56.60	0	2,449	0.00%
2021/07/08	0	0.00	1	57.60	57.50	-1	2,510	-0.04%
2021/07/07	0	0.00	2	57.30	57.00	-2	2,518	-0.08%
2021/07/05	1	56.90	0	0.00	57.40	1	2,572	0.04%
2021/07/02	2	56.85	1	57.30	57.00	1	2,582	0.04%
2021/06/30	1	56.40	3	57.20	57.00	-2	2,601	-0.08%
2021/06/29	1	55.50	0	0.00	55.50	1	2,602	0.04%
2021/06/28	7	55.86	5	56.12	56.70	2	2,602	0.08%
2021/06/25	1	55.50	1	55.20	55.20	0	2,605	0.00%
2021/06/24	1	55.20	1	55.20	54.70	0	2,604	0.00%
2021/06/23	0	0.00	4	53.85	54.50	-4	2,648	-0.15%
2021/06/22	5	53.02	0	0.00	52.70	5	2,760	0.18%
2021/06/21	2	52.80	1	52.80	52.10	1	2,788	0.04%
2021/06/18	0	0.00	3	53.80	54.10	-3	2,806	-0.11%
2021/06/17	1	53.00	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0	0.00	2	53.60	53.30	-2	3,098	-0.06%
2021/06/15	1	52.70	0	0.00	52.80	1	3,198	0.03%
2021/06/11	0	0.00	1	53.00	52.70	-1	3,238	-0.03%
2021/06/08	2	52.20	0	0.00	51.80	2	3,476	0.06%
2021/06/07	1	52.20	0	0.00	52.40	1	3,609	0.03%
2021/06/03	0	0.00	1	52.30	52.30	-1	3,825	-0.03%
2021/06/02	6	52.78	2	52.45	52.30	4	3,852	0.10%
2021/06/01	1	53.60	0	0.00	53.80	1	3,856	0.03%
2021/05/31	1	53.30	0	0.00	53.10	1	3,894	0.03%
2021/05/27	3	52.20	2	52.90	53.10	1	4,034	0.02%
2021/05/26	1	52.70	1	53.40	52.60	0	4,173	0.00%
2021/05/25	1	52.20	4	52.38	52.80	-3	4,305	-0.07%
2021/05/24	0	0.00	2	51.00	51.40	-2	4,431	-0.05%
2021/05/19	5	50.34	0	0.00	50.20	5	4,839	0.10%
2021/05/18	1	49.20	1	50.20	51.50	0	5,028	0.00%
2021/05/17	1	49.45	3	48.70	50.50	-2	5,222	-0.04%
2021/05/14	6	51.37	0	0.00	50.80	6	5,529	0.11%
2021/05/13	0	0.00	6	50.98	51.30	-6	5,619	-0.11%
2021/05/12	15	49.72	3	49.30	50.50	12	5,974	0.20%
2021/05/11	8	54.14	0	0.00	53.40	8	6,523	0.12%
2021/05/10	2	56.40	1	57.90	56.30	1	6,778	0.01%
2021/05/06	2	56.50	0	0.00	56.60	2	7,306	0.03%
2021/05/05	1	56.80	1	57.50	56.60	0	7,444	0.00%
2021/05/04	9	57.16	2	56.90	56.50	7	7,753	0.09%
2021/05/03	1	60.10	8	61.10	59.90	-7	7,874	-0.09%
2021/04/29	1	61.20	21	61.38	60.90	-20	7,962	-0.25%
2021/04/28	8	59.90	1	60.20	60.00	7	8,044	0.09%
2021/04/27	0	0.00	2	59.70	59.40	-2	8,246	-0.02%
2021/04/26	7	59.80	1	60.20	59.90	6	8,506	0.07%
2021/04/23	8	59.14	7	58.91	59.50	1	8,950	0.01%
2021/04/22	10	60.37	2	60.60	59.50	8	9,136	0.09%
2021/04/21	0	0.00	1	61.40	61.60	-1	9,541	-0.01%
2021/04/20	1	62.90	26	62.57	62.80	-25	9,662	-0.26%
2021/04/19	0	0.00	2	61.60	61.40	-2	9,696	-0.02%
2021/04/16	12	61.01	10	61.10	61.10	2	9,702	0.02%
2021/04/15	10	61.50	1	61.50	61.80	9	9,705	0.09%
2021/04/14	68	59.91	2	59.70	60.00	66	9,741	0.68%
2021/04/13	3	61.27	0	0.00	60.40	3	9,761	0.03%
2021/04/12	6	61.67	1	62.00	61.50	5	9,769	0.05%
2021/04/09	1	62.10	0	0.00	62.10	1	9,773	0.01%
2021/04/08	7	63.10	7	62.64	63.10	0	9,761	0.00%
2021/04/07	2	61.90	1	62.90	62.80	1	9,847	0.01%
2021/04/06	1	61.60	2	61.80	62.00	-1	9,888	-0.01%
2021/04/01	9	62.61	2	62.30	62.30	7	9,866	0.07%
2021/03/31	26	63.77	20	64.36	63.60	6	9,826	0.06%
2021/03/30	3	63.73	12	63.47	64.00	-9	9,797	-0.09%
2021/03/29	12	62.55	4	62.73	62.80	8	9,781	0.08%
2021/03/26	6	61.85	6	61.80	62.40	0	9,785	0.00%
2021/03/25	6	61.95	11	61.13	61.10	-5	9,767	-0.05%
2021/03/23	0	0.00	1	63.80	63.70	-1	9,775	-0.01%
2021/03/22	43	65.02	34	65.63	64.80	9	9,745	0.09%
2021/03/19	3	65.40	3	65.47	65.80	0	9,687	0.00%
2021/03/18	5	63.78	2	64.45	64.80	3	9,600	0.03%
2021/03/17	1	64.00	24	64.10	63.40	-23	9,543	-0.24%
2021/03/16	8	63.90	27	63.77	64.20	-19	9,585	-0.20%
2021/03/15	55	64.54	4	64.28	64.10	51	9,611	0.53%
2021/03/12	1	64.90	0	0.00	64.70	1	9,597	0.01%
2021/03/11	1	66.00	5	65.70	65.70	-4	9,602	-0.04%
2021/03/10	8	62.43	10	63.83	64.20	-2	9,550	-0.02%
2021/03/09	0	0.00	1	60.50	61.90	-1	9,537	-0.01%
2021/03/08	22	61.40	22	60.75	61.40	0	9,758	0.00%
2021/03/05	0	0.00	6	59.75	60.70	-6	9,768	-0.06%
2021/03/04	7	60.36	1	60.30	60.30	6	9,779	0.06%
2021/03/03	1	61.40	2	60.05	61.00	-1	9,755	-0.01%
2021/03/02	6	61.13	4	62.00	60.50	2	9,771	0.02%
2021/02/26	11	62.28	2	62.90	61.00	9	9,731	0.09%
2021/02/25	62.3	64.10	47	65.41	64.10	15.3	9,661	0.16%
2021/02/24	9	64.01	7	64.83	65.00	2	9,547	0.02%
2021/02/23	12.3	62.82	7	63.13	63.10	5.3	9,452	0.06%
2021/02/22	42	64.85	40	66.11	64.80	2	9,440	0.02%
2021/02/19	10	65.33	17	64.80	65.40	-7	9,336	-0.07%
2021/02/18	5	63.78	3	64.37	64.20	2	9,277	0.02%
2021/02/17	16	63.51	30	63.52	64.90	-14	9,156	-0.15%
2021/02/05	56	60.82	83	60.98	60.80	-27	8,941	-0.30%
2021/02/04	7	59.70	3	59.67	60.30	4	8,638	0.05%
2021/02/03	98	59.55	85	60.61	58.90	13	8,623	0.15%
2021/02/02	82	59.57	88	58.36	59.90	-6	8,293	-0.07%
2021/02/01	12	56.78	28.3	56.92	57.90	-16.3	7,781	-0.21%
2021/01/29	27	56.00	33.1	56.85	55.70	-6.1	7,690	-0.08%
2021/01/28	19	55.53	16.1	55.60	56.00	2.9	7,533	0.04%
2021/01/27	1	54.00	4	54.05	54.50	-3	7,387	-0.04%
2021/01/26	62.1	53.92	54	56.16	53.90	8.1	7,305	0.11%
2021/01/25	9	54.77	10	55.04	55.80	-1	7,138	-0.01%
2021/01/22	3	54.07	4	54.35	54.30	-1	7,269	-0.01%
2021/01/21	3	53.90	8	53.90	53.90	-5	7,174	-0.07%
2021/01/20	3.4	53.91	0	0.00	53.50	3.4	7,055	0.05%
2021/01/19	33	54.50	35	53.76	54.50	-2	6,859	-0.03%
2021/01/18	26	54.06	21	53.80	54.20	5	6,599	0.08%
2021/01/15	26	52.28	33	52.33	52.40	-7	6,168	-0.11%
2021/01/14	59	51.01	70	51.91	52.30	-11	6,031	-0.18%
2021/01/13	1	49.05	3	48.95	49.15	-2	5,572	-0.04%
2021/01/12	5	47.69	2	47.60	47.80	3	5,425	0.06%
2021/01/11	2	48.30	1	48.35	48.25	1	5,352	0.02%
2021/01/08	0	0.00	4	48.03	48.70	-4	5,373	-0.07%
2021/01/07	0	0.00	7	48.33	48.70	-7	5,446	-0.13%
2021/01/06	10	48.23	1	48.50	47.50	9	5,412	0.17%
2021/01/05	1	48.65	0	0.00	49.00	1	5,344	0.02%
2021/01/04	1	48.95	1	48.90	49.00	0	5,346	0.00%
2020/12/30	0	0.00	50	49.00	49.00	-50	5,348	-0.93%
2020/12/29	52	47.90	0	0.00	48.40	52	5,288	0.98%
2020/12/25	2	47.00	4	47.23	46.90	-2	5,213	-0.04%
2020/12/24	5	46.85	0	0.00	47.10	5	5,212	0.10%
2020/12/23	0	0.00	11	46.50	46.75	-11	5,212	-0.21%
2020/12/22	1	47.35	4	47.30	46.80	-3	5,254	-0.06%
2020/12/21	1	48.00	4	47.65	47.75	-3	5,272	-0.06%
2020/12/17	3	49.20	1	49.20	49.15	2	5,210	0.04%
2020/12/16	1	48.50	0	0.00	48.50	1	5,207	0.02%
2020/12/15	0	0.00	1	48.05	47.85	-1	5,235	-0.02%
2020/12/14	2	48.80	0	0.00	48.50	2	5,193	0.04%
2020/12/11	2	48.33	2	48.30	48.50	0	5,192	0.00%
2020/12/10	10	48.38	5	47.66	47.95	5	5,300	0.09%
2020/12/09	3	49.02	4	49.05	48.75	-1	5,271	-0.02%
2020/12/08	5	49.09	0	0.00	48.85	5	5,257	0.10%
2020/12/07	5	49.10	13	48.51	49.00	-8	5,276	-0.15%
2020/12/03	15	49.00	16	49.08	49.00	-1	5,292	-0.02%
2020/12/02	4	48.60	6	48.28	48.80	-2	5,298	-0.04%
2020/12/01	2	46.60	1	46.60	46.70	1	5,159	0.02%
2020/11/27	4	47.00	2	47.05	47.15	2	5,235	0.04%
2020/11/26	6	46.88	3	46.98	46.95	3	5,295	0.06%
2020/11/25	1	47.65	0	0.00	47.25	1	5,295	0.02%
2020/11/24	4	48.34	9	47.32	47.15	-5	5,339	-0.09%
2020/11/23	0	0.00	5	47.98	48.10	-5	5,487	-0.09%
2020/11/20	17	47.88	12.1	48.25	47.85	4.9	5,969	0.08%
2020/11/19	2	48.00	18	47.95	48.00	-16	6,280	-0.25%
2020/11/18	1	46.70	3	46.95	47.15	-2	6,249	-0.03%
2020/11/17	15	47.06	10	47.31	47.05	5	6,220	0.08%
2020/11/16	8	47.65	18	47.80	47.60	-10	6,230	-0.16%
2020/11/13	3	47.05	6	46.90	47.05	-3	6,161	-0.05%
2020/11/12	13	46.95	1	47.05	46.75	12	6,162	0.19%
2020/11/11	6	47.22	10.4	47.23	46.95	-4.4	6,126	-0.07%
2020/11/10	7	46.80	1	46.80	46.85	6	5,999	0.10%
2020/11/09	11	46.91	0	0.00	46.80	11	5,921	0.19%
2020/11/06	46	47.05	36	47.30	47.15	10	5,840	0.17%
2020/11/05	1	46.25	2	46.83	46.65	-1	5,665	-0.02%
2020/11/04	0	0.00	2	45.35	45.45	-2	5,552	-0.04%
2020/11/03	21	45.72	25	45.76	45.70	-4	5,484	-0.07%
2020/11/02	1	44.80	2	45.30	45.25	-1	5,409	-0.02%
2020/10/30	9	44.86	18	45.62	44.40	-9	5,310	-0.17%
2020/10/29	2	43.23	0	0.00	43.65	2	5,029	0.04%
2020/10/28	0	0.00	1	43.50	43.45	-1	5,112	-0.02%
2020/10/27	4	44.06	1	44.10	44.30	3	5,143	0.06%
2020/10/26	0	0.00	5	45.00	44.65	-5	5,205	-0.10%
2020/10/23	5	44.35	0	0.00	44.80	5	5,215	0.10%
2020/10/22	1	44.65	1	45.00	44.70	0	5,215	0.00%
2020/10/21	0	0.00	1	44.20	44.25	-1	5,173	-0.02%
2020/10/20	2	44.50	2	44.30	44.25	0	5,212	0.00%
2020/10/16	5	44.22	14	44.44	44.05	-9	5,293	-0.17%
2020/10/15	13	45.07	3	45.10	45.00	10	5,344	0.19%
2020/10/14	2	44.60	9	44.60	44.60	-7	5,391	-0.13%
2020/10/13	3	43.65	0	0.00	44.05	3	5,530	0.05%
2020/10/12	6	44.15	0	0.00	44.00	6	5,589	0.11%
2020/10/08	2	44.20	5	44.26	44.25	-3	5,594	-0.05%
2020/10/06	0	0.00	2	44.00	43.90	-2	5,709	-0.04%
2020/10/05	0	0.00	1	43.00	43.00	-1	5,753	-0.02%
2020/09/29	0	0.00	1	42.55	42.65	-1	5,923	-0.02%
2020/09/28	0.2	42.10	0	0.00	41.95	0.2	6,092	0.00%
2020/09/25	2	41.60	2	41.85	42.00	0	6,222	0.00%
2020/09/23	4	43.10	3	43.65	43.10	1	6,195	0.02%
2020/09/22	0	0.00	1	44.00	43.40	-1	6,191	-0.02%
2020/09/21	4	43.58	1	43.65	43.00	3	6,186	0.05%
2020/09/18	3	44.55	2	44.93	44.55	1	6,214	0.02%
2020/09/17	2	44.08	79	44.56	44.60	-77	6,310	-1.22%
2020/09/16	16	44.62	66	44.81	44.60	-50	6,286	-0.80%
2020/09/15	21	45.39	25	44.68	45.40	-4	6,253	-0.06%
2020/09/14	121	44.01	3	43.70	44.05	118	6,179	1.91%	大買/鉅額交易
2020/09/11	1	43.55	41	42.81	42.85	-40	6,184	-0.65%
2020/09/10	2	42.98	11	43.64	43.65	-9	6,151	-0.15%
2020/09/09	21	43.45	2	44.03	43.40	19	6,100	0.31%
2020/09/08	11	43.28	21	43.09	43.15	-10	6,056	-0.17%
2020/09/07	60	44.43	6	44.49	43.80	54	5,985	0.90%
2020/09/04	1	44.05	39	43.28	44.00	-38	5,950	-0.64%
2020/09/03	38.1	42.69	1	43.55	42.50	37.1	5,931	0.63%
2020/09/02	8	43.13	0	0.00	42.90	8	5,994	0.13%
2020/09/01	5	43.90	3	44.00	43.90	2	5,970	0.03%
2020/08/31	3	44.88	1	46.30	44.70	2	5,915	0.03%
2020/08/28	6	46.08	8	46.32	45.85	-2	5,923	-0.03%
2020/08/27	9	46.87	21	46.71	46.40	-12	5,964	-0.20%
2020/08/26	30	46.60	43.1	46.00	46.55	-13.1	5,783	-0.23%
2020/08/25	1	43.80	8	44.66	45.00	-7	5,292	-0.13%
2020/08/24	9	42.29	8	41.11	42.45	1	4,943	0.02%
2020/08/21	1	39.75	2	40.00	40.00	-1	4,879	-0.02%
2020/08/20	7	39.51	2	39.25	39.35	5	4,855	0.10%
2020/08/19	3.1	40.74	0	0.00	40.60	3.1	4,778	0.07%
2020/08/18	2	40.98	0	0.00	40.95	2	4,762	0.04%
2020/08/17	1	41.50	0	0.00	41.45	1	4,754	0.02%
2020/08/14	1	41.00	0	0.00	41.30	1	4,764	0.02%
2020/08/12	3	41.32	0	0.00	41.25	3	4,800	0.06%
2020/08/11	2	41.90	0	0.00	41.70	2	4,801	0.04%
2020/08/10	2	42.73	4	42.96	42.20	-2	4,800	-0.04%
2020/08/07	1.1	42.12	0	0.00	42.25	1.1	4,820	0.02%
2020/08/06	0.1	42.00	1	42.35	41.90	-0.9	4,902	-0.02%
2020/08/04	0	0.00	1	42.00	42.30	-1	4,934	-0.02%
2020/08/03	1	41.40	1	42.40	41.50	0	4,939	0.00%
2020/07/31	0	0.00	1	41.45	41.85	-1	4,860	-0.02%
2020/07/28	0	0.00	1	40.50	40.15	-1	4,759	-0.02%
2020/07/27	11	41.00	0	0.00	40.85	11	4,806	0.23%
2020/07/24	4	41.99	0	0.00	41.70	4	4,789	0.08%
2020/07/23	1	43.00	0	0.00	43.00	1	4,732	0.02%
2020/07/22	0	0.00	5	43.64	43.65	-5	4,701	-0.11%
2020/07/21	5	42.50	0	0.00	42.50	5	4,640	0.11%
2020/07/20	6	43.25	0	0.00	42.95	6	4,574	0.13%
2020/07/17	3	46.52	4	46.48	46.30	-1	4,432	-0.02%
2020/07/16	0	0.00	4	45.90	46.00	-4	4,292	-0.09%
2020/07/15	1	45.85	2	46.10	45.95	-1	4,248	-0.02%
2020/07/13	4	45.90	0	0.00	45.90	4	4,271	0.09%
2020/07/10	9	46.90	0	0.00	46.55	9	4,210	0.21%
2020/07/09	4	48.23	2	48.50	47.85	2	4,137	0.05%
2020/07/08	3	47.30	12	47.16	47.35	-9	4,053	-0.22%
2020/07/07	6	47.82	1	49.00	47.70	5	3,978	0.13%
2020/07/06	5	48.99	1	48.55	48.75	4	3,839	0.10%
2020/07/03	0	0.00	3	49.00	48.60	-3	3,754	-0.08%
2020/07/02	11	48.55	11	48.35	48.55	0	3,762	0.00%
2020/07/01	11	48.50	13	48.18	48.50	-2	3,760	-0.05%
2020/06/30	0	0.00	3	47.02	47.90	-3	3,753	-0.08%
2020/06/29	3	46.43	1	47.15	46.15	2	3,738	0.05%
2020/06/24	6	48.17	0	0.00	47.75	6	3,646	0.16%
2020/06/23	1	49.50	0	0.00	49.40	1	3,540	0.03%
2020/06/22	4	49.18	1	49.35	49.20	3	3,532	0.08%
2020/06/19	4	50.50	1	51.30	49.95	3	3,536	0.08%
2020/06/18	0	0.00	4	50.05	50.90	-4	3,480	-0.11%
2020/06/16	2	48.85	0	0.00	49.00	2	3,443	0.06%
2020/06/15	1	49.00	1	49.00	48.05	0	3,481	0.00%
2020/06/12	2	47.50	1	49.00	49.10	1	3,496	0.03%
2020/06/11	8	50.45	3	50.00	49.20	5	3,480	0.14%
2020/06/10	19	52.04	25	52.11	52.10	-6	3,405	-0.18%
2020/06/09	4	50.55	9	50.87	51.30	-5	3,344	-0.15%
2020/06/08	4	49.10	0	0.00	49.50	4	3,269	0.12%
2020/06/04	14	49.57	9	50.30	49.40	5	3,243	0.15%
2020/06/03	1	49.60	8	49.93	50.00	-7	3,227	-0.22%
2020/06/02	0	0.00	4	48.09	48.40	-4	3,117	-0.13%
2020/06/01	0	0.00	1	47.45	47.50	-1	3,088	-0.03%
2020/05/28	0	0.00	6	47.40	47.35	-6	3,094	-0.19%
2020/05/25	2	46.25	1	47.00	46.50	1	3,166	0.03%
2020/05/21	1	46.80	0	0.00	46.80	1	3,196	0.03%
2020/05/20	0	0.00	1	47.00	46.90	-1	3,181	-0.03%
2020/05/19	3	46.85	1	48.00	46.50	2	3,183	0.06%
2020/05/18	6	47.58	1	49.00	47.00	5	3,246	0.15%
2020/05/15	2	47.25	8	48.07	47.95	-6	3,274	-0.18%
2020/05/14	5	48.73	1	47.95	47.80	4	3,272	0.12%
2020/05/13	11	49.88	1	50.60	50.40	10	3,215	0.31%
2020/05/12	0	0.00	7	48.61	49.65	-7	3,169	-0.22%
2020/05/11	1	48.00	0	0.00	48.00	1	3,115	0.03%
2020/05/08	0	0.00	2	48.33	47.65	-2	3,110	-0.06%
2020/05/07	0	0.00	45	47.61	47.75	-45	3,094	-1.45%
2020/05/06	3	46.43	3	46.58	46.35	0	3,107	0.00%
2020/05/05	0	0.00	1	45.85	46.00	-1	3,148	-0.03%
2020/05/04	7	45.76	0	0.00	45.50	7	3,161	0.22%
2020/04/30	49	47.13	1	47.15	47.10	48	3,151	1.52%
2020/04/29	2	47.98	1	48.05	47.80	1	3,149	0.03%
2020/04/28	0	0.00	1	48.00	47.80	-1	3,161	-0.03%
2020/04/24	1	46.75	0	0.00	46.60	1	3,258	0.03%
2020/04/23	2	47.13	1	48.10	46.85	1	3,272	0.03%
2020/04/22	2	45.00	2	46.00	47.10	0	3,271	0.00%
2020/04/21	2	46.48	2	47.70	46.10	0	3,275	0.00%
2020/04/20	1	47.80	1	48.20	48.20	0	3,253	0.00%
2020/04/17	4	47.03	2	47.65	47.75	2	3,221	0.06%
2020/04/16	1	44.60	4	45.48	46.05	-3	3,149	-0.10%
2020/04/15	1	45.00	0	0.00	44.45	1	3,145	0.03%
2020/04/14	0	0.00	6	43.88	44.00	-6	3,159	-0.19%
2020/04/13	1	43.00	10	43.80	43.15	-9	3,170	-0.28%
2020/04/09	2	43.70	3	43.97	44.25	-1	3,222	-0.03%
2020/04/08	0	0.00	4	43.19	43.45	-4	3,221	-0.12%
2020/04/07	3	42.33	6	41.90	42.40	-3	3,174	-0.09%
2020/04/06	2	40.50	12	40.60	40.40	-10	3,131	-0.32%
2020/04/01	2	40.00	1	40.00	40.00	1	3,106	0.03%
2020/03/31	0	0.00	1	39.50	38.60	-1	3,078	-0.03%
2020/03/30	2	37.60	3	38.15	38.60	-1	3,049	-0.03%
2020/03/27	2	39.15	2	38.75	38.70	0	3,043	0.00%
2020/03/26	1	39.10	1	40.00	38.65	0	3,014	0.00%
2020/03/25	0	0.00	16	38.74	39.40	-16	3,008	-0.53%
2020/03/24	0	0.00	1	37.00	36.50	-1	2,964	-0.03%
2020/03/23	2	34.70	2	35.50	35.10	0	2,947	0.00%
2020/03/20	2	36.20	3	36.07	36.55	-1	2,945	-0.03%
2020/03/19	15	34.46	0	0.00	34.00	15	2,929	0.51%
2020/03/18	8	38.73	1	39.10	37.75	7	2,896	0.24%
2020/03/17	6	39.38	3	39.67	39.30	3	2,899	0.10%
2020/03/16	7	41.34	1	42.00	40.00	6	2,936	0.20%
2020/03/13	5	39.20	2	40.50	41.00	3	2,914	0.10%
2020/03/12	26	43.95	0	0.00	42.95	26	2,885	0.90%
2020/03/11	3	46.90	4	46.96	46.70	-1	2,843	-0.04%
2020/03/10	0	0.00	1	46.00	46.10	-1	2,833	-0.04%
2020/03/09	17	46.94	0	0.00	45.30	17	2,855	0.60%
2020/03/05	2	49.15	0	0.00	49.15	2	2,852	0.07%
2020/03/02	1	48.60	1	49.00	48.50	0	2,884	0.00%
2020/02/27	2	49.50	4	49.95	48.95	-2	2,867	-0.07%
2020/02/26	1	50.00	1	51.00	50.10	0	2,879	0.00%
2020/02/25	1	50.10	5	50.88	51.00	-4	2,863	-0.14%
2020/02/24	9	51.81	0	0.00	51.80	9	2,903	0.31%
2020/02/21	1	53.00	0	0.00	52.90	1	2,933	0.03%
2020/02/20	2	53.20	1	54.00	53.20	1	2,964	0.03%
2020/02/19	1	53.70	3	54.17	53.50	-2	2,975	-0.07%
2020/02/14	2	53.10	0	0.00	53.20	2	3,177	0.06%
2020/02/13	12	53.70	12	53.37	53.20	0	3,287	0.00%
2020/02/12	10	52.60	1	53.00	52.80	9	3,369	0.27%
2020/02/11	2	51.65	1	52.00	52.30	1	3,417	0.03%
2020/02/10	2	51.10	0	0.00	51.20	2	3,575	0.06%
2020/02/07	0	0.00	1	53.00	52.40	-1	3,887	-0.03%
2020/02/04	2	52.10	1	52.00	52.10	1	4,586	0.02%
2020/02/03	11	50.09	2	50.50	51.00	9	4,680	0.19%
2020/01/31	10	53.10	9	53.20	53.00	1	4,735	0.02%
2020/01/30	23	53.74	0	0.00	53.20	23	5,243	0.44%
2020/01/20	12	59.05	3	59.20	59.10	9	5,266	0.17%
2020/01/17	3	59.50	10	59.60	59.50	-7	5,318	-0.13%
2020/01/16	2	59.60	0	0.00	59.40	2	5,400	0.04%
2020/01/15	1	59.90	0	0.00	59.80	1	5,465	0.02%
2020/01/10	6	59.10	1	60.10	59.60	5	5,861	0.09%
2020/01/08	13	60.05	1	59.80	59.70	12	6,020	0.20%
2020/01/07	7	61.71	0	0.00	61.20	7	6,092	0.11%
2020/01/06	2	62.10	0	0.00	62.10	2	6,167	0.03%
2020/01/03	3	63.50	1	65.00	63.70	2	6,200	0.03%
2020/01/02	0	0.00	3	64.07	64.10	-3	6,331	-0.05%
2019/12/26	0	0.00	1	63.10	63.10	-1	7,063	-0.01%
2019/12/25	1	62.40	0	0.00	62.60	1	7,195	0.01%
2019/12/20	1	63.00	0	0.00	62.60	1	7,369	0.01%
2019/12/17	0	0.00	1	63.00	62.80	-1	7,667	-0.01%
2019/12/16	1	62.40	1	62.90	62.90	0	7,693	0.00%
2019/12/13	2	62.00	2	62.60	61.90	0	7,714	0.00%
2019/12/12	1	63.00	1	63.50	62.90	0	7,743	0.00%
2019/12/11	2	63.90	3	64.10	63.30	-1	7,751	-0.01%
2019/12/09	1	63.50	0	0.00	63.40	1	8,005	0.01%
2019/12/06	1	62.50	2	62.60	62.50	-1	8,147	-0.01%
2019/12/05	11	63.35	13	63.58	63.30	-2	8,208	-0.02%
2019/12/04	8	62.73	8	61.86	62.70	0	8,454	0.00%
2019/12/03	2	61.70	1	62.00	61.70	1	8,485	0.01%
2019/12/02	3	61.43	3	60.90	61.20	0	8,479	0.00%
2019/11/29	11	62.82	3	62.90	62.50	8	8,447	0.09%
2019/11/28	4	64.40	0	0.00	63.80	4	8,477	0.05%
2019/11/27	1	63.70	0	0.00	64.00	1	8,499	0.01%
2019/11/25	11	63.45	1	64.00	63.70	10	8,510	0.12%
2019/11/22	2	64.20	0	0.00	63.90	2	8,547	0.02%
2019/11/21	3	64.37	1	64.60	64.30	2	8,765	0.02%
2019/11/20	1	65.20	1	65.40	65.30	0	8,814	0.00%
2019/11/19	4	66.38	1	66.40	66.00	3	9,166	0.03%
2019/11/18	0	0.00	5	66.70	66.70	-5	9,281	-0.05%
2019/11/15	13	66.72	5	66.40	66.40	8	9,341	0.09%
2019/11/14	1	67.00	10	67.45	67.10	-9	9,384	-0.10%
2019/11/13	11	66.90	20	66.32	66.90	-9	9,347	-0.10%
2019/11/12	0	0.00	12	65.77	65.90	-12	9,479	-0.13%
2019/11/11	5	64.66	0	0.00	64.00	5	9,646	0.05%
2019/11/08	0	0.00	8	66.85	66.90	-8	9,641	-0.08%
2019/11/07	15	66.63	3	66.87	66.30	12	9,805	0.12%
2019/11/06	25	67.31	32	67.47	66.60	-7	9,818	-0.07%
2019/11/05	16	66.89	25	66.59	66.50	-9	9,702	-0.09%
2019/11/04	12	65.62	8	65.65	65.60	4	9,686	0.04%
2019/11/01	16	64.15	11	64.08	63.90	5	9,845	0.05%
2019/10/31	2	64.60	7	64.94	65.00	-5	10,188	-0.05%
2019/10/30	9	64.18	135	63.90	63.90	-126	10,575	-1.19%	大賣/鉅額交易
2019/10/29	26	66.28	16	66.13	64.60	10	10,517	0.10%
2019/10/28	8	64.88	3	64.67	64.40	5	10,022	0.05%
2019/10/25	14	64.39	14	64.18	64.20	0	9,933	0.00%
2019/10/24	2	63.95	1	63.90	64.00	1	9,892	0.01%
2019/10/23	2	62.70	1	62.80	62.70	1	9,849	0.01%
2019/10/22	88	63.61	6	64.62	63.10	82	9,833	0.83%
2019/10/21	1	64.10	0	0.00	64.30	1	9,599	0.01%
2019/10/18	0	0.00	6	63.35	63.40	-6	9,584	-0.06%
2019/10/17	1	63.30	0	0.00	63.30	1	9,579	0.01%
2019/10/16	0	0.00	1	62.90	63.30	-1	9,571	-0.01%
2019/10/15	4	62.48	0	0.00	62.30	4	9,508	0.04%
2019/10/14	0	0.00	5	62.60	62.30	-5	9,441	-0.05%
2019/10/09	0	0.00	4	63.00	62.20	-4	9,397	-0.04%
2019/10/08	5	63.12	22	64.12	62.60	-17	9,464	-0.18%
2019/10/07	1	62.90	0	0.00	63.70	1	9,548	0.01%
2019/10/04	6	63.52	2	65.00	62.50	4	9,463	0.04%
2019/10/03	3	62.93	10	63.04	63.60	-7	9,263	-0.08%
2019/10/02	6	62.18	9	62.40	62.50	-3	9,151	-0.03%
2019/10/01	16	61.73	7	61.17	61.00	9	8,990	0.10%
2019/09/27	2	59.30	4	59.65	59.10	-2	8,875	-0.02%
2019/09/24	10	62.47	6	61.75	61.50	4	9,042	0.04%
2019/09/20	0	0.00	10	60.80	61.20	-10	8,840	-0.11%
2019/09/19	5	60.74	5	60.66	60.30	0	8,815	0.00%
2019/09/18	3	60.90	1	60.90	61.10	2	8,834	0.02%
2019/09/17	1	61.00	14	61.77	61.00	-13	8,793	-0.15%
2019/09/16	3	61.07	1	61.50	61.30	2	8,788	0.02%
2019/09/12	2	62.45	10	62.80	62.40	-8	8,809	-0.09%
2019/09/11	11	61.65	8	61.99	61.80	3	8,800	0.03%
2019/09/10	3	61.53	19	61.66	61.80	-16	8,753	-0.18%
2019/09/09	0	0.00	3	60.80	60.30	-3	8,612	-0.03%
2019/09/06	28	60.90	7	62.00	59.80	21	8,539	0.25%
2019/09/05	12	59.53	4	59.88	59.70	8	8,305	0.10%
2019/09/04	2	59.20	2	59.30	59.20	0	8,278	0.00%
2019/09/03	9	58.66	2	58.70	58.80	7	8,340	0.08%
2019/09/02	0	0.00	4	60.08	59.10	-4	8,384	-0.05%
2019/08/30	0	0.00	18	58.71	59.10	-18	8,349	-0.22%
2019/08/29	2	58.25	3	58.40	58.00	-1	8,373	-0.01%
2019/08/28	13	57.93	4	57.95	57.80	9	8,474	0.11%
2019/08/27	9	57.98	7	58.07	57.50	2	8,496	0.02%
2019/08/26	27	57.99	38	57.23	56.70	-11	8,490	-0.13%
2019/08/23	14	61.34	8	61.28	61.20	6	8,348	0.07%
2019/08/22	72	63.18	25	63.16	62.20	47	8,279	0.57%
2019/08/21	23	61.82	18	61.71	61.80	5	7,926	0.06%
2019/08/20	13	60.59	11	60.91	60.20	2	7,874	0.03%
2019/08/19	2	60.70	19	60.66	60.70	-17	7,874	-0.22%
2019/08/16	3	58.97	12	59.62	59.30	-9	7,800	-0.12%
2019/08/15	35	59.62	8	60.73	59.00	27	7,687	0.35%
2019/08/14	12	61.92	24	61.93	62.20	-12	7,419	-0.16%
2019/08/13	30	59.58	30	60.40	59.70	0	7,159	0.00%
2019/08/12	10	60.21	19	60.43	60.00	-9	7,064	-0.13%
2019/08/08	34	58.77	26	59.01	58.70	8	6,838	0.12%
2019/08/07	17	59.20	2	59.85	58.40	15	6,678	0.22%
2019/08/06	6	57.45	13	58.67	60.40	-7	6,522	-0.11%
2019/08/05	32	60.34	33	59.76	58.60	-1	6,359	-0.02%
2019/08/02	38	58.68	43	59.39	59.90	-5	6,038	-0.08%
2019/08/01	16	58.26	54	57.17	58.80	-38	5,477	-0.69%
2019/07/31	0	0.00	7	53.39	53.50	-7	5,012	-0.14%
2019/07/30	8	52.39	2	52.10	51.90	6	4,981	0.12%
2019/07/29	0	0.00	1	53.60	53.40	-1	5,016	-0.02%
2019/07/26	5	53.16	2	53.55	53.30	3	5,047	0.06%
2019/07/25	0	0.00	6	53.62	53.80	-6	5,065	-0.12%
2019/07/24	3	52.23	6	53.00	52.90	-3	5,037	-0.06%
2019/07/23	4	51.73	5	52.10	51.70	-1	5,134	-0.02%
2019/07/22	4	51.75	3	52.03	51.80	1	5,137	0.02%
2019/07/19	8	53.26	11	53.43	53.50	-3	5,151	-0.06%
2019/07/18	9	53.66	14	54.39	53.00	-5	5,120	-0.10%
2019/07/17	4	54.85	2	55.20	55.10	2	5,077	0.04%
2019/07/16	1	55.80	0	0.00	55.80	1	5,016	0.02%
2019/07/15	26	56.08	7	56.01	55.70	19	4,967	0.38%
2019/07/12	20	56.14	0	0.00	56.20	20	4,950	0.40%
2019/07/11	18	56.95	14	57.00	56.80	4	4,848	0.08%
2019/07/10	1	55.20	4	55.43	55.50	-3	4,634	-0.06%
2019/07/09	10	54.97	4	55.18	54.60	6	4,693	0.13%
2019/07/08	27	55.72	3	55.93	55.40	24	4,791	0.50%
2019/07/05	1	55.00	6	55.30	55.50	-5	4,967	-0.10%
2019/07/04	2	55.00	1	54.90	55.10	1	4,986	0.02%
2019/07/03	4	55.20	0	0.00	54.50	4	5,013	0.08%
2019/07/02	1	55.60	0	0.00	55.60	1	5,148	0.02%
2019/07/01	5	57.04	13	56.29	56.50	-8	5,152	-0.16%
2019/06/28	20	54.98	1	55.30	54.10	19	5,017	0.38%
2019/06/27	1	54.80	7	55.01	55.00	-6	5,004	-0.12%
2019/06/26	1	54.40	0	0.00	54.10	1	5,080	0.02%
2019/06/25	4	54.68	16	55.42	54.40	-12	5,124	-0.23%
2019/06/24	0	0.00	11	54.97	55.70	-11	5,088	-0.22%
2019/06/21	2	55.10	11	55.59	55.00	-9	5,125	-0.18%
2019/06/20	11	55.65	0	0.00	55.60	11	5,133	0.21%
2019/06/19	45	55.16	31	54.95	56.30	14	5,108	0.27%
2019/06/18	3	52.23	24	52.12	52.50	-21	4,982	-0.42%
2019/06/17	1	51.40	1	52.00	51.60	0	4,948	0.00%
2019/06/14	2	51.00	1	51.50	51.00	1	4,943	0.02%
2019/06/13	1	51.00	0	0.00	51.40	1	4,970	0.02%
2019/06/12	0	0.00	4	52.43	52.00	-4	4,986	-0.08%
2019/06/11	1	51.50	2	51.60	51.60	-1	5,001	-0.02%
2019/06/10	0	0.00	6	50.38	51.00	-6	4,974	-0.12%
2019/06/06	1	48.80	6	49.34	48.65	-5	5,141	-0.10%
2019/06/05	14	49.53	13	49.95	49.50	1	5,133	0.02%
2019/06/04	18	49.36	21	49.51	49.00	-3	5,069	-0.06%
2019/06/03	9	47.91	12	48.15	48.35	-3	4,984	-0.06%
2019/05/31	36	48.17	4	48.24	48.25	32	5,001	0.64%
2019/05/30	3	48.18	2	49.48	48.20	1	5,046	0.02%
2019/05/28	1	47.65	1	47.70	46.90	0	5,004	0.00%
2019/05/27	6	46.18	4	46.90	47.05	2	5,015	0.04%
2019/05/24	8	48.96	3	49.22	48.60	5	4,961	0.10%
2019/05/23	2	50.40	1	50.10	50.20	1	4,901	0.02%
2019/05/21	2	51.35	2	52.30	52.90	0	5,056	0.00%
2019/05/20	0	0.00	1	52.80	52.30	-1	5,167	-0.02%
2019/05/17	2	52.90	0	0.00	51.80	2	5,326	0.04%
2019/05/16	1	54.30	0	0.00	54.30	1	5,374	0.02%
2019/05/15	2	54.65	1	55.40	55.40	1	5,567	0.02%
2019/05/13	7	55.43	5	54.88	55.30	2	5,616	0.04%
2019/05/10	3	58.07	2	58.00	58.00	1	5,551	0.02%
2019/05/08	2	60.55	0	0.00	60.60	2	5,445	0.04%
2019/05/07	2	62.70	0	0.00	62.00	2	5,413	0.04%
2019/04/29	4	65.18	21	65.00	61.40	-17	5,210	-0.33%
2019/04/26	2	68.60	0	0.00	68.20	2	5,073	0.04%
2019/04/25	0	0.00	35	69.61	69.60	-35	5,137	-0.68%
2019/04/24	1	68.20	12	68.31	68.10	-11	5,129	-0.21%
2019/04/23	8	65.85	0	0.00	66.00	8	5,089	0.16%
2019/04/22	1	67.40	1	68.40	67.40	0	5,075	0.00%
2019/04/19	3	67.73	67	67.81	67.30	-64	5,100	-1.25%
2019/04/18	68	68.10	2	68.20	67.60	66	5,206	1.27%
2019/04/17	2	68.10	0	0.00	68.50	2	5,282	0.04%
2019/04/16	168	69.00	1	68.50	68.40	167	5,284	3.16%	大買/鉅額交易
2019/04/15	1	68.40	1	68.80	67.30	0	5,255	0.00%
2019/04/12	1	68.50	1	68.40	69.90	0	5,180	0.00%
2019/04/11	3	67.33	5	69.44	67.00	-2	5,076	-0.04%
2019/04/09	0	0.00	6	64.23	64.80	-6	4,748	-0.13%
2019/04/08	6	64.18	66	63.03	64.20	-60	4,694	-1.28%
2019/04/03	5	61.80	14	62.51	61.90	-9	4,510	-0.20%
2019/04/02	1	61.20	2	61.75	61.90	-1	4,403	-0.02%
2019/04/01	3	60.30	2	61.05	60.00	1	4,335	0.02%
2019/03/29	1	59.80	1	61.20	60.70	0	4,286	0.00%
2019/03/27	1	59.30	0	0.00	59.50	1	4,149	0.02%
2019/03/26	1	60.00	5	60.06	60.00	-4	4,155	-0.10%
2019/03/25	8	58.00	3	58.90	57.90	5	4,125	0.12%
2019/03/22	3	60.17	1	60.10	60.10	2	4,051	0.05%
2019/03/21	3	61.30	9	61.92	61.00	-6	4,009	-0.15%
2019/03/20	7	60.99	3	61.27	60.90	4	3,961	0.10%
2019/03/19	1	61.30	1	61.90	61.50	0	3,908	0.00%
2019/03/18	3	61.57	0	0.00	61.50	3	3,882	0.08%
2019/03/15	8	62.15	3	62.90	62.40	5	3,841	0.13%
2019/03/14	7	62.11	9	62.72	62.20	-2	3,792	-0.05%
2019/03/13	2	61.85	1	62.40	62.50	1	3,775	0.03%
2019/03/12	71	62.64	11	62.68	62.00	60	3,727	1.61%
2019/03/11	7	59.20	4	59.48	59.80	3	3,536	0.08%
2019/03/08	1	58.00	0	0.00	58.00	1	3,562	0.03%
2019/03/07	1	58.50	0	0.00	57.90	1	3,641	0.03%
2019/03/06	5	60.14	9	59.89	59.80	-4	3,746	-0.11%
2019/03/05	10	60.56	5	61.38	60.10	5	3,727	0.13%
2019/03/04	31	59.80	2	60.10	59.40	29	3,641	0.80%
2019/02/27	3	58.20	2	59.10	58.20	1	3,573	0.03%
2019/02/26	3	57.97	0	0.00	57.70	3	3,559	0.08%
2019/02/25	3	57.97	2	58.25	58.50	1	3,532	0.03%
2019/02/22	3	57.73	3	58.93	58.00	0	3,510	0.00%
2019/02/21	4	57.90	0	0.00	58.00	4	3,517	0.11%
2019/02/20	2	59.40	4	59.30	59.00	-2	3,565	-0.06%
2019/02/19	4	59.65	2	59.10	59.70	2	3,543	0.06%
2019/02/18	5	58.06	6	58.22	58.20	-1	3,484	-0.03%
2019/02/15	2	55.00	7	55.20	56.70	-5	3,413	-0.15%
2019/02/14	5	55.52	3	56.77	55.00	2	3,443	0.06%
2019/02/13	0	0.00	3	52.10	53.50	-3	3,282	-0.09%
2019/02/12	2	52.20	0	0.00	51.60	2	3,297	0.06%
2019/02/11	2	51.45	4	50.75	50.90	-2	3,287	-0.06%
2019/01/30	1	51.20	1	50.70	50.40	0	3,265	0.00%
2019/01/29	0	0.00	6	50.15	50.70	-6	3,257	-0.18%
2019/01/25	1	49.80	1	50.50	50.30	0	3,297	0.00%
2019/01/24	0	0.00	2	49.20	49.70	-2	3,320	-0.06%
2019/01/23	0	0.00	1	49.00	49.00	-1	3,338	-0.03%
2019/01/21	0	0.00	1	49.40	49.65	-1	3,335	-0.03%
2019/01/18	0	0.00	3	48.77	49.10	-3	3,372	-0.09%
2019/01/17	14	49.16	2	49.70	47.90	12	3,386	0.35%
2019/01/16	1	50.80	3	50.97	50.90	-2	3,300	-0.06%
2019/01/14	1	49.80	4	49.70	49.65	-3	3,218	-0.09%
2019/01/11	1	49.50	1	50.10	49.65	0	3,210	0.00%
2019/01/10	3	49.37	3	49.70	49.85	0	3,201	0.00%
2019/01/09	2	46.70	2	47.60	48.45	0	3,096	0.00%
2019/01/08	1	43.70	3	44.80	45.30	-2	2,971	-0.07%
2019/01/07	1	44.50	8	44.26	44.80	-7	2,953	-0.24%
2019/01/04	15	43.16	4	43.28	43.55	11	2,957	0.37%
2019/01/03	1	45.05	2	45.25	44.60	-1	2,948	-0.03%
2019/01/02	0	0.00	1	44.50	44.35	-1	2,926	-0.03%
2018/12/28	1	43.45	3	44.10	43.45	-2	2,932	-0.07%
2018/12/27	0	0.00	2	43.90	43.70	-2	2,941	-0.07%
2018/12/26	2	42.95	1	44.00	42.80	1	2,941	0.03%
2018/12/25	0	0.00	1	43.20	43.10	-1	2,972	-0.03%
2018/12/24	3	43.27	3	43.50	43.40	0	3,009	0.00%
2018/12/21	0	0.00	5	42.60	43.00	-5	3,035	-0.16%
2018/12/20	20	43.11	2	43.70	42.60	18	3,016	0.60%
2018/12/19	2	44.28	4	45.05	44.50	-2	3,000	-0.07%
2018/12/18	0	0.00	12	43.92	43.60	-12	2,983	-0.40%
2018/12/17	0	0.00	2	43.20	43.30	-2	2,969	-0.07%
2018/12/14	2	42.98	1	44.00	42.95	1	3,025	0.03%
2018/12/13	10	43.86	1	44.40	44.45	9	3,049	0.30%
2018/12/12	2	45.00	3	45.58	45.00	-1	3,048	-0.03%
2018/12/11	3	44.05	0	0.00	43.95	3	3,047	0.10%
2018/12/10	4	43.55	7	44.59	44.35	-3	3,060	-0.10%
2018/12/07	0	0.00	9	45.08	44.80	-9	3,072	-0.29%
2018/12/06	7	44.66	3	45.20	44.40	4	3,087	0.13%
2018/12/04	3	47.02	3	47.68	46.90	0	3,072	0.00%
2018/12/03	7	48.66	7	48.37	48.60	0	3,083	0.00%
2018/11/30	8	46.02	13	45.66	46.00	-5	3,069	-0.16%
2018/11/29	0	0.00	1	42.90	44.45	-1	2,983	-0.03%
2018/11/28	0	0.00	1	42.40	42.30	-1	2,850	-0.04%
2018/11/27	1	41.20	0	0.00	41.20	1	2,829	0.04%
2018/11/22	11	41.13	0	0.00	41.30	11	2,808	0.39%
2018/11/21	0	0.00	1	42.30	42.20	-1	2,838	-0.04%
2018/11/20	1	42.10	1	42.55	42.60	0	2,804	0.00%
2018/11/19	3	42.23	6	42.77	42.30	-3	2,752	-0.11%
2018/11/16	1	41.10	21	41.27	41.10	-20	2,609	-0.77%
2018/11/15	9	39.57	12	39.67	39.45	-3	2,533	-0.12%
2018/11/14	8	40.61	14	40.94	40.80	-6	2,490	-0.24%
2018/11/13	4	39.84	15	39.26	40.05	-11	2,384	-0.46%
2018/11/12	1	37.50	7	37.39	37.50	-6	2,262	-0.27%
2018/11/09	4	37.53	2	37.43	36.50	2	2,214	0.09%
2018/11/08	8	39.68	0	0.00	39.50	8	2,134	0.37%
2018/11/07	1	38.70	0	0.00	38.50	1	2,098	0.05%
2018/11/06	2	38.85	0	0.00	38.85	2	2,098	0.10%
2018/11/05	1	40.00	0	0.00	39.90	1	2,094	0.05%
2018/11/01	3	41.57	3	41.95	41.30	0	2,095	0.00%
2018/10/31	0	0.00	3	41.08	41.60	-3	2,161	-0.14%
2018/10/29	3	40.10	1	41.20	39.95	2	2,189	0.09%
2018/10/26	1	41.10	0	0.00	40.00	1	2,203	0.05%
2018/10/25	6	41.37	0	0.00	40.90	6	2,219	0.27%
2018/10/24	0	0.00	1	44.60	45.40	-1	2,205	-0.05%
2018/10/23	1	43.80	1	44.50	43.80	0	2,244	0.00%
2018/10/22	0	0.00	2	44.88	44.95	-2	2,275	-0.09%
2018/10/19	2	43.15	3	44.10	43.90	-1	2,283	-0.04%
2018/10/18	2	43.90	7	44.59	44.00	-5	2,271	-0.22%
2018/10/17	1	44.00	8	44.73	44.00	-7	2,263	-0.31%
2018/10/16	6	43.90	2	44.25	43.80	4	2,327	0.17%
2018/10/15	6	43.80	1	43.50	43.55	5	2,401	0.21%
2018/10/12	2	43.95	1	44.00	43.95	1	2,475	0.04%
2018/10/11	4	43.29	0	0.00	43.05	4	2,478	0.16%
2018/10/09	4	48.28	1	49.70	47.80	3	2,458	0.12%
2018/10/08	0	0.00	2	48.85	49.20	-2	2,459	-0.08%
2018/10/05	6	47.89	1	47.90	47.75	5	2,491	0.20%
2018/10/04	0	0.00	31	50.03	50.20	-31	2,473	-1.25%
2018/10/03	3	51.00	2	52.65	50.40	1	2,488	0.04%
2018/10/02	0	0.00	3	51.23	51.40	-3	2,458	-0.12%
2018/10/01	0	0.00	7	50.13	50.40	-7	2,422	-0.29%
2018/09/25	0	0.00	2	48.85	48.25	-2	2,441	-0.08%
2018/09/21	0	0.00	1	49.50	49.00	-1	2,451	-0.04%
2018/09/20	3	49.32	0	0.00	49.00	3	2,524	0.12%
2018/09/19	0	0.00	9	49.61	50.20	-9	2,482	-0.36%
2018/09/18	0	0.00	1	48.20	48.20	-1	2,449	-0.04%
2018/09/14	2	47.23	6	47.39	48.45	-4	2,438	-0.16%
2018/09/13	4	47.53	0	0.00	46.85	4	2,424	0.16%
2018/09/11	2	47.45	0	0.00	47.30	2	2,439	0.08%
2018/09/10	2	49.70	0	0.00	48.00	2	2,440	0.08%
2018/09/07	3	51.90	0	0.00	51.30	3	2,415	0.12%
2018/09/06	3	54.77	3	54.53	53.80	0	2,382	0.00%
2018/09/05	4	55.00	0	0.00	55.00	4	2,333	0.17%
2018/09/04	1	54.80	0	0.00	55.30	1	2,330	0.04%
2018/09/03	3	55.63	0	0.00	55.20	3	2,309	0.13%
2018/08/31	1	57.00	0	0.00	57.00	1	2,314	0.04%
2018/08/30	8	58.18	0	0.00	57.70	8	2,359	0.34%
2018/08/29	1	58.50	9	58.89	58.90	-8	2,395	-0.33%
2018/08/28	9	58.29	10	57.86	59.00	-1	2,385	-0.04%
2018/08/23	2	55.90	2	56.60	55.60	0	2,337	0.00%
2018/08/22	1	55.20	1	56.10	55.60	0	2,334	0.00%
2018/08/21	3	55.93	0	0.00	55.80	3	2,325	0.13%
2018/08/20	9	56.17	0	0.00	56.00	9	2,335	0.39%
2018/08/17	6	57.97	2	58.70	57.60	4	2,340	0.17%
2018/08/16	1	57.30	1	58.20	58.00	0	2,365	0.00%
2018/08/15	5	58.32	4	59.18	58.10	1	2,373	0.04%
2018/08/14	1	57.70	8	57.95	59.00	-7	2,376	-0.29%
2018/08/13	15	56.79	2	56.90	56.80	13	2,417	0.54%
2018/08/10	1	59.00	0	0.00	59.00	1	2,402	0.04%
2018/08/09	1	59.60	1	60.30	59.60	0	2,390	0.00%
2018/08/08	1	60.00	2	60.15	60.40	-1	2,374	-0.04%
2018/08/07	2	60.40	4	60.13	60.00	-2	2,353	-0.08%
2018/08/06	1	58.60	7	58.17	58.80	-6	2,257	-0.27%
2018/08/03	0	0.00	1	56.90	57.10	-1	2,265	-0.04%
2018/08/02	4	56.85	2	57.70	56.50	2	2,267	0.09%
2018/08/01	0	0.00	2	57.75	57.70	-2	2,247	-0.09%
2018/07/31	2	56.90	5	57.22	57.50	-3	2,207	-0.14%
2018/07/30	1	56.90	2	57.20	56.50	-1	2,214	-0.05%
2018/07/27	2	55.80	6	55.88	56.40	-4	2,182	-0.18%
2018/07/26	0	0.00	1	55.10	54.80	-1	2,166	-0.05%
2018/07/25	2	54.65	12	54.74	54.50	-10	2,164	-0.46%
2018/07/24	1	54.50	5	54.76	55.70	-4	2,180	-0.18%
2018/07/23	8	55.89	3	56.50	55.20	5	2,183	0.23%
2018/07/20	0	0.00	20	55.21	55.80	-20	2,136	-0.94%
2018/07/19	3	53.13	4	53.90	53.40	-1	2,080	-0.05%
2018/07/18	3	52.90	5	53.58	52.60	-2	2,038	-0.10%
2018/07/17	7	53.21	1	53.30	53.10	6	2,021	0.30%
2018/07/16	15	53.37	0	0.00	52.90	15	2,047	0.73%
2018/07/13	0	0.00	3	53.73	54.20	-3	2,049	-0.15%
2018/07/12	1	52.70	0	0.00	52.50	1	2,022	0.05%
2018/07/10	19	54.46	2	54.85	54.30	17	2,046	0.83%
2018/07/09	12	55.57	1	55.80	55.20	11	2,049	0.54%
2018/07/06	1	54.80	1	55.60	54.90	0	2,053	0.00%
2018/07/05	3	55.40	2	56.15	54.90	1	2,063	0.05%
2018/07/03	1	59.50	0	0.00	59.80	1	2,073	0.05%
2018/07/02	4	60.53	6	62.03	60.00	-2	2,065	-0.10%
2018/06/29	8	62.13	8	62.99	61.80	0	2,057	0.00%
2018/06/28	2	57.90	5	59.34	59.70	-3	1,968	-0.15%
2018/06/27	3	58.10	22	58.58	58.80	-19	1,972	-0.96%
2018/06/26	0	0.00	2	58.95	58.20	-2	1,966	-0.10%
2018/06/25	19	58.05	2	58.05	58.10	17	1,969	0.86%
2018/06/22	3	58.37	1	59.00	58.90	2	1,967	0.10%
2018/06/21	2	59.40	1	60.70	59.00	1	1,976	0.05%
2018/06/20	10	60.58	5	60.36	60.50	5	1,999	0.25%
2018/06/19	11	61.59	4	62.40	61.30	7	2,030	0.34%
2018/06/15	0	0.00	1	61.70	61.50	-1	2,026	-0.05%
2018/06/14	5	61.14	7	62.31	61.10	-2	2,064	-0.10%
2018/06/13	0	0.00	3	62.00	61.80	-3	2,054	-0.15%
2018/06/12	8	61.16	1	62.00	60.80	7	2,089	0.34%
2018/06/08	3	62.07	1	62.70	62.10	2	2,092	0.10%
2018/06/07	0	0.00	3	62.87	63.10	-3	2,104	-0.14%
2018/06/06	0	0.00	5	61.50	62.60	-5	2,076	-0.24%
2018/06/05	1	59.30	2	59.40	59.20	-1	2,032	-0.05%
2018/05/31	0	0.00	2	58.10	58.30	-2	2,071	-0.10%
2018/05/30	1	57.50	0	0.00	57.20	1	2,110	0.05%
2018/05/29	1	58.20	1	59.10	58.20	0	2,148	0.00%
2018/05/28	0	0.00	2	58.50	58.50	-2	2,205	-0.09%
2018/05/25	1	57.40	0	0.00	57.70	1	2,240	0.04%
2018/05/24	1	56.00	2	57.25	57.50	-1	2,353	-0.04%
2018/05/23	1	56.00	1	57.00	56.50	0	2,358	0.00%
2018/05/21	2	54.55	4	55.75	56.90	-2	2,449	-0.08%
2018/05/18	5	55.78	0	0.00	55.30	5	2,413	0.21%
2018/05/16	2	56.70	1	57.50	56.40	1	2,453	0.04%
2018/05/15	2	56.65	2	57.40	56.90	0	2,500	0.00%
2018/05/14	4	57.30	0	0.00	57.20	4	2,529	0.16%
2018/05/11	4	58.55	0	0.00	58.20	4	2,537	0.16%
2018/05/10	1	58.50	6	60.08	60.80	-5	2,517	-0.20%
2018/05/09	1	58.50	1	59.70	58.50	0	2,504	0.00%
2018/05/07	1	59.00	5	58.72	59.00	-4	2,566	-0.16%
2018/05/04	4	57.05	0	0.00	56.70	4	2,594	0.15%
2018/05/03	1	58.30	0	0.00	58.00	1	2,649	0.04%
2018/04/30	1	56.80	8	58.48	60.50	-7	2,767	-0.25%
2018/04/27	2	57.85	0	0.00	56.60	2	2,854	0.07%
2018/04/26	0	0.00	4	59.58	58.60	-4	2,895	-0.14%
2018/04/25	2	57.05	3	57.93	57.80	-1	2,946	-0.03%
2018/04/24	7	58.69	0	0.00	57.80	7	3,008	0.23%
2018/04/23	2	61.00	1	61.60	60.80	1	3,067	0.03%
2018/04/17	0	0.00	16	61.85	62.00	-16	3,406	-0.47%
2018/04/10	1	61.10	2	61.20	61.30	-1	3,984	-0.03%
2018/03/29	0	0.00	5	64.30	64.40	-5	4,165	-0.12%
2018/03/28	0	0.00	10	64.15	63.90	-10	4,168	-0.24%
2018/03/27	22	63.52	0	0.00	63.30	22	4,155	0.53%
2018/03/26	2	63.90	0	0.00	63.00	2	4,159	0.05%
2018/03/23	0	0.00	18	64.02	64.50	-18	4,164	-0.43%
2018/03/22	2	64.65	4	64.85	63.30	-2	4,141	-0.05%
2018/03/21	1	65.80	0	0.00	65.80	1	4,126	0.02%
2018/03/20	1	66.70	3	66.30	66.00	-2	4,143	-0.05%
2018/03/15	0	0.00	3	69.00	68.80	-3	4,142	-0.07%
2018/03/14	1	68.90	0	0.00	69.00	1	4,215	0.02%
2018/03/13	5	69.90	2	68.35	69.90	3	4,231	0.07%
2018/03/12	0	0.00	3	68.77	68.30	-3	4,264	-0.07%
2018/03/09	2	70.10	2	70.00	69.60	0	4,326	0.00%
2018/03/08	2	70.60	1	70.00	70.00	1	4,337	0.02%
2018/03/07	0	0.00	2	70.90	70.70	-2	4,361	-0.05%
2018/03/06	2	69.65	0	0.00	70.50	2	4,424	0.05%
2018/03/05	2	71.60	4	70.60	70.60	-2	4,465	-0.04%
2018/03/02	3	72.67	2	72.60	72.60	1	4,465	0.02%
2018/03/01	3	72.97	0	0.00	74.00	3	4,472	0.07%
2018/02/27	4	75.30	1	76.20	75.00	3	4,433	0.07%
2018/02/26	49	77.00	6	77.12	77.00	43	4,453	0.97%
2018/02/23	0	0.00	4	74.05	74.20	-4	4,593	-0.09%
2018/02/22	1	74.20	1	73.70	74.00	0	4,790	0.00%
2018/02/21	6	73.48	0	0.00	72.80	6	4,746	0.13%
2018/02/09	3	74.00	3	74.00	74.60	0	4,675	0.00%
2018/02/08	2	77.05	1	77.20	76.70	1	4,627	0.02%
2018/02/07	2	78.10	5	78.32	78.90	-3	4,601	-0.07%
2018/02/06	5	75.72	6	75.87	74.30	-1	4,559	-0.02%
2018/02/05	2	79.00	3	79.40	79.40	-1	4,541	-0.02%
2018/02/02	4	80.78	2	80.20	79.90	2	4,517	0.04%
2018/02/01	3	81.87	2	81.80	81.90	1	4,504	0.02%
2018/01/31	5	81.98	1	82.10	82.60	4	4,510	0.09%
2018/01/29	1	82.70	2	82.90	80.80	-1	4,492	-0.02%
2018/01/26	4	82.60	9	82.51	82.00	-5	4,449	-0.11%
2018/01/25	2	82.40	0	0.00	82.00	2	4,443	0.05%
2018/01/24	1	82.10	0	0.00	82.40	1	4,483	0.02%
2018/01/23	5	81.36	2	81.40	81.40	3	4,510	0.07%
2018/01/22	0	0.00	3	79.27	79.40	-3	4,511	-0.07%
2018/01/19	0	0.00	1	77.40	77.50	-1	4,505	-0.02%
2018/01/18	2	77.40	0	0.00	75.80	2	4,455	0.04%
2018/01/17	8	77.76	2	77.95	77.90	6	4,395	0.14%
2018/01/16	3	80.80	3	81.07	80.30	0	4,293	0.00%
2018/01/15	1	79.00	4	78.75	79.00	-3	4,172	-0.07%
2018/01/12	3	75.20	33	75.77	76.40	-30	4,088	-0.73%
2018/01/11	35	74.41	24	75.18	74.40	11	4,021	0.27%
2018/01/10	28	76.09	4	76.40	74.00	24	3,986	0.60%
2018/01/09	27	79.19	21	83.59	79.30	6	3,779	0.16%
2018/01/08	1	85.50	0	0.00	84.00	1	3,662	0.03%
2018/01/05	3	88.53	1	87.40	88.30	2	3,612	0.06%
2018/01/03	1	87.10	8	85.81	87.30	-7	3,549	-0.20%
2018/01/02	3	82.40	21	79.80	82.60	-18	3,514	-0.51%