致伸 (4915)-高橋券商分點個股進出

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
85.5
漲跌
▼2.2
漲幅
-2.51%
成交量
2,456張
產業
上市電子零組件類股
714人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

致伸 (4915)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	86.10	0	0.00	85.50	1	5,202	0.02%
2024/04/23	0	0.00	2	87.30	88.00	-2	5,167	-0.04%
2024/04/18	0	0.00	1	87.00	87.00	-1	4,989	-0.02%
2024/04/15	0	0.00	2	85.90	85.30	-2	4,895	-0.04%
2024/04/12	0	0.00	2	85.75	85.00	-2	4,934	-0.04%
2024/04/11	0	0.00	1	86.20	86.80	-1	4,916	-0.02%
2024/04/10	0	0.00	3	84.60	84.70	-3	4,936	-0.06%
2024/04/09	0	0.00	6	82.85	83.30	-6	4,947	-0.12%
2024/04/08	2	82.60	0	0.00	82.50	2	4,973	0.04%
2024/04/03	0	0.00	4	82.50	83.00	-4	5,001	-0.08%
2024/04/02	6	82.85	1	83.00	82.70	5	4,986	0.10%
2024/04/01	1.1	84.18	0	0.00	82.70	1.1	5,017	0.02%
2024/03/29	4	83.80	2	83.95	83.70	2	4,986	0.04%
2024/03/28	3	86.43	9	87.33	85.80	-6	4,785	-0.13%
2024/03/27	0	0.00	5	84.94	85.20	-5	4,614	-0.11%
2024/03/26	4	82.18	1	80.40	82.10	3	4,584	0.07%
2024/03/25	2	82.50	1	83.70	82.80	1	4,669	0.02%
2024/03/22	5	84.44	1	84.10	84.50	4	4,739	0.08%
2024/03/21	1	85.50	0	0.00	86.70	1	4,831	0.02%
2024/03/20	4	88.20	3	86.10	85.50	1	4,867	0.02%
2024/03/19	3	84.23	6	84.45	85.00	-3	4,775	-0.06%
2024/03/18	4	79.95	2	80.30	80.20	2	4,679	0.04%
2024/03/15	3	78.70	1	79.60	78.70	2	4,653	0.04%
2024/03/14	0	0.00	15	79.45	79.50	-15	4,607	-0.33%
2024/03/13	6	78.67	6	78.77	78.70	0	4,524	0.00%
2024/03/12	1	76.40	0	0.00	77.50	1	4,410	0.02%
2024/03/11	2	74.30	0	0.00	74.60	2	4,378	0.05%
2024/03/08	0	0.00	17	73.50	73.30	-17	4,365	-0.39%
2024/03/07	4	76.28	2	75.70	75.80	2	4,238	0.05%
2024/03/06	1	76.20	1	76.51	76.90	0	4,203	0.00%
2024/03/05	2	75.20	15	75.27	76.80	-13	4,210	-0.31%
2024/03/04	6	75.52	10	75.78	75.70	-4	4,155	-0.10%
2024/03/01	0	0.00	8	73.43	73.10	-8	4,067	-0.20%
2024/02/29	1	72.10	2	72.60	72.80	-1	4,014	-0.02%
2024/02/27	0	0.00	2	71.90	72.00	-2	3,969	-0.05%
2024/02/26	4	71.75	0	0.00	72.00	4	3,924	0.10%
2024/02/23	9	72.01	1	71.80	72.40	8	3,887	0.21%
2024/02/22	5	71.58	9	71.40	71.20	-4	3,832	-0.10%
2024/02/21	1	69.50	1	69.10	68.90	0	3,686	0.00%
2024/02/20	2	68.75	1	69.30	68.90	1	3,651	0.03%
2024/02/19	0	0.00	4	68.70	69.10	-4	3,650	-0.11%
2024/02/16	1	68.60	1	68.50	68.30	0	3,645	0.00%
2024/02/15	3	67.63	4	68.30	68.50	-1	3,661	-0.03%
2024/02/05	1	66.30	1	66.50	66.60	0	3,579	0.00%
2024/01/30	1	66.00	0	0.00	65.80	1	3,775	0.03%
2024/01/26	2	65.70	0	0.00	65.80	2	3,864	0.05%
2024/01/25	0	0.00	22	65.57	65.80	-22	3,975	-0.55%
2024/01/22	11	65.10	0	0.00	64.80	11	4,254	0.26%
2024/01/19	3	65.00	1	65.00	65.20	2	4,249	0.05%
2024/01/17	2	65.30	0	0.00	65.30	2	4,274	0.05%
2024/01/16	1	65.80	0	0.00	65.90	1	4,329	0.02%
2024/01/15	5	65.64	3	65.23	65.80	2	4,353	0.05%
2024/01/10	3	65.10	0	0.00	65.60	3	4,427	0.07%
2024/01/09	0	0.00	3	65.50	64.90	-3	4,406	-0.07%
2024/01/08	1	65.20	2	65.20	65.50	-1	4,407	-0.02%
2024/01/04	0	0.00	2	66.60	67.20	-2	4,322	-0.05%
2024/01/03	0	0.00	3	67.47	67.20	-3	4,297	-0.07%
2024/01/02	0	0.00	9	68.36	67.50	-9	4,282	-0.21%
2023/12/29	10	67.50	10	67.20	67.70	0	4,260	0.00%
2023/12/28	2	66.60	2	66.80	67.10	0	4,221	0.00%
2023/12/27	6	66.33	0	0.00	66.40	6	4,208	0.14%
2023/12/25	4	66.30	0	0.00	66.00	4	4,151	0.10%
2023/12/22	7	66.13	1	65.80	65.70	6	4,124	0.15%
2023/12/20	8	66.48	4	66.98	67.10	4	4,009	0.10%
2023/12/19	11	66.87	0.1	66.40	65.90	10.9	3,879	0.28%
2023/12/18	5	67.10	9	67.33	66.60	-4	3,773	-0.11%
2023/12/15	5	67.18	1	67.30	66.20	4	3,702	0.11%
2023/12/14	0	0.00	1	65.90	66.80	-1	3,588	-0.03%
2023/12/13	0	0.00	2	65.10	65.70	-2	3,517	-0.06%
2023/12/12	6	64.12	4	63.90	64.20	2	3,520	0.06%
2023/12/11	0	0.00	2	63.48	63.50	-2	3,570	-0.06%
2023/12/07	5	63.90	0	0.00	63.80	5	4,022	0.12%
2023/12/06	0	0.00	2	64.50	63.90	-2	4,072	-0.05%
2023/12/04	2	65.05	1	64.90	64.80	1	4,222	0.02%
2023/11/30	1	65.10	0	0.00	64.50	1	4,396	0.02%
2023/11/29	3	65.70	9	65.60	65.50	-6	4,342	-0.14%
2023/11/24	0	0.00	2	64.75	64.60	-2	4,391	-0.05%
2023/11/21	5	64.28	2	64.10	64.10	3	4,436	0.07%
2023/11/20	2	64.00	3	64.20	64.40	-1	4,419	-0.02%
2023/11/17	2	63.80	2	63.70	63.70	0	4,417	0.00%
2023/11/16	1	63.70	2	63.75	63.80	-1	4,407	-0.02%
2023/11/15	2	63.70	2	63.70	63.70	0	4,398	0.00%
2023/11/14	10	64.20	1	64.20	63.70	9	4,358	0.21%
2023/11/10	1	64.10	1	64.20	64.30	0	4,368	0.00%
2023/11/07	1	63.40	0	0.00	63.40	1	4,293	0.02%
2023/11/03	2	63.25	1	62.80	63.30	1	4,184	0.02%
2023/11/02	2.1	62.98	0	0.00	63.10	2.1	4,161	0.05%
2023/11/01	12	63.47	0	0.00	62.40	12	4,091	0.29%
2023/10/27	0	0.00	1	69.30	69.00	-1	3,948	-0.03%
2023/10/26	2	69.00	0	0.00	69.00	2	4,012	0.05%
2023/10/24	0	0.00	1	71.40	70.50	-1	4,120	-0.02%
2023/10/23	1	68.70	3	70.20	70.20	-2	4,025	-0.05%
2023/10/20	3	68.80	1	68.40	68.80	2	4,015	0.05%
2023/10/17	0	0.00	2	70.00	69.90	-2	4,062	-0.05%
2023/10/16	0	0.00	1	69.90	69.90	-1	4,098	-0.02%
2023/10/13	0	0.00	1	72.00	71.70	-1	4,124	-0.02%
2023/10/12	1	71.30	4	71.65	71.90	-3	4,126	-0.07%
2023/10/06	1	70.60	0	0.00	70.00	1	4,156	0.02%
2023/10/05	11	69.63	10	70.60	71.00	1	4,178	0.02%
2023/10/04	0	0.00	1	69.50	69.30	-1	4,164	-0.02%
2023/09/21	0	0.00	4	69.98	70.00	-4	4,626	-0.09%
2023/09/20	0	0.00	11	71.44	70.90	-11	4,615	-0.24%
2023/09/19	2	72.90	0	0.00	73.00	2	4,529	0.04%
2023/09/18	10	72.39	9	72.44	72.30	1	4,483	0.02%
2023/09/15	2	71.85	14	72.07	71.90	-12	4,428	-0.27%
2023/09/14	7	71.77	5	71.80	71.80	2	4,349	0.05%
2023/09/13	7	71.43	3.7	71.88	71.70	3.3	4,260	0.08%
2023/09/12	4	71.28	6	70.50	70.40	-2	4,110	-0.05%
2023/09/08	1	69.00	6	68.32	68.30	-5	3,782	-0.13%
2023/09/07	4	68.95	3	68.93	68.30	1	3,796	0.03%
2023/09/06	3	67.30	3	68.20	68.00	0	3,658	0.00%
2023/09/05	5	67.68	18	67.51	67.80	-13	3,589	-0.36%
2023/09/04	12	65.60	0	0.00	65.80	12	3,513	0.34%
2023/09/01	2	65.30	0	0.00	65.90	2	3,514	0.06%
2023/08/31	0	65.90	2	66.30	66.30	-2	3,556	-0.06%
2023/08/30	0	0.00	4	65.93	65.90	-4	3,579	-0.11%
2023/08/29	0	0.00	2	65.20	65.40	-2	3,574	-0.06%
2023/08/28	0	0.00	1	64.40	64.40	-1	3,572	-0.03%
2023/08/25	2	64.85	3	65.17	65.20	-1	3,587	-0.03%
2023/08/23	1	64.10	11	64.40	64.50	-10	3,630	-0.28%
2023/08/22	2	63.70	0	0.00	63.90	2	3,721	0.05%
2023/08/21	2	63.70	0	0.00	64.10	2	3,866	0.05%
2023/08/18	2	64.50	0	0.00	63.90	2	3,901	0.05%
2023/08/17	12	64.50	1	64.60	64.50	11	3,928	0.28%
2023/08/16	0	0.00	22	63.89	64.50	-22	3,929	-0.56%
2023/08/14	2	61.70	1	62.20	61.90	1	3,906	0.03%
2023/08/11	1.1	62.92	1	63.00	62.80	0.1	3,924	0.00%
2023/08/10	1	63.50	1	63.60	63.30	0	3,934	0.00%
2023/08/08	4	63.50	9	63.30	63.60	-5	3,916	-0.13%
2023/08/07	0	0.00	3	64.50	64.60	-3	3,912	-0.08%
2023/08/04	30	63.18	15	63.00	63.30	15	3,897	0.38%
2023/08/02	2	63.75	0	0.00	64.00	2	3,880	0.05%
2023/08/01	2	65.10	2	65.55	65.90	0	3,874	0.00%
2023/07/31	6	65.22	0	0.00	64.50	6	3,913	0.15%
2023/07/28	0	0.00	15	66.03	66.00	-15	3,870	-0.39%
2023/07/27	0	0.00	2	64.50	64.40	-2	3,885	-0.05%
2023/07/26	0	0.00	1	65.00	64.70	-1	3,849	-0.03%
2023/07/25	1	64.40	11	64.19	64.70	-10	3,848	-0.26%
2023/07/24	10	63.20	0	0.00	63.60	10	3,823	0.26%
2023/07/21	0	0.00	20	65.30	64.40	-20	3,803	-0.53%
2023/07/20	0	0.00	1	63.30	63.40	-1	3,723	-0.03%
2023/07/19	10	63.40	0	0.00	62.90	10	3,724	0.27%
2023/07/18	0	0.00	2	64.20	64.60	-2	3,711	-0.05%
2023/07/17	10	63.50	3	63.30	64.10	7	3,697	0.19%
2023/07/14	1	63.60	0	0.00	63.60	1	3,723	0.03%
2023/07/12	0	0.00	2	62.50	62.90	-2	3,709	-0.05%
2023/07/11	0	0.00	1	61.30	62.00	-1	3,679	-0.03%
2023/07/07	1	61.40	10	61.00	60.60	-9	3,693	-0.24%
2023/07/06	10	61.60	0	0.00	61.70	10	3,673	0.27%
2023/07/05	3	62.73	0	0.00	63.00	3	3,596	0.08%
2023/07/04	25	61.58	4	62.05	61.40	21	3,530	0.59%
2023/07/03	2	65.90	0	0.00	65.90	2	3,373	0.06%
2023/06/30	3	65.73	2	65.70	65.80	1	3,307	0.03%
2023/06/29	11	66.96	2	67.20	65.80	9	3,259	0.28%
2023/06/26	2	64.60	0	0.00	64.60	2	3,075	0.07%
2023/06/21	2	65.50	0.2	65.60	65.90	1.8	3,081	0.06%
2023/06/20	3	64.90	0	0.00	65.00	3	3,106	0.10%
2023/06/19	1	65.20	0	0.00	65.40	1	3,115	0.03%
2023/06/16	1	66.00	11	65.98	65.70	-10	3,124	-0.32%
2023/06/15	2	65.60	5	66.00	66.00	-3	3,130	-0.10%
2023/06/13	0	0.00	2	65.90	66.30	-2	3,252	-0.06%
2023/06/12	0	0.00	1	64.90	65.00	-1	3,212	-0.03%
2023/06/09	2	65.50	0	0.00	65.40	2	3,219	0.06%
2023/06/08	1	64.50	2	65.00	64.90	-1	3,243	-0.03%
2023/06/07	0.2	64.50	0	0.00	64.50	0.2	3,259	0.01%
2023/06/06	5	64.00	5	64.20	64.60	0	3,312	0.00%
2023/06/05	0	0.00	2.3	65.27	65.40	-2.3	3,279	-0.07%
2023/06/02	0	0.00	6	64.72	64.50	-6	3,338	-0.18%
2023/06/01	1	64.40	0	0.00	64.70	1	3,416	0.03%
2023/05/31	11	64.37	5	64.34	64.60	6	3,537	0.17%
2023/05/30	0	0.00	13	64.09	64.00	-13	3,695	-0.35%
2023/05/26	21.2	64.04	0	0.00	64.10	21.2	3,999	0.53%
2023/05/25	7.3	64.58	22	64.20	64.60	-14.7	3,927	-0.37%
2023/05/24	0.2	62.80	0.3	62.80	62.70	-0.1	3,816	0.00%
2023/05/23	0	0.00	45	63.28	63.40	-45	3,802	-1.18%
2023/05/22	20	62.95	0.3	63.00	63.10	19.7	3,776	0.52%
2023/05/19	0	0.00	1	62.70	62.70	-1	3,766	-0.03%
2023/05/18	10	62.50	0	0.00	62.50	10	3,817	0.26%
2023/05/17	0	0.00	1	63.00	62.60	-1	3,832	-0.03%
2023/05/16	0.3	62.40	1	62.60	62.50	-0.7	3,798	-0.02%
2023/05/15	0	0.00	0.3	61.90	61.70	-0.3	3,781	-0.01%
2023/05/12	7	61.50	0	0.00	61.80	7	3,888	0.18%
2023/05/11	0.3	61.70	0	0.00	60.80	0.3	3,938	0.01%
2023/05/10	0	0.00	1.3	62.25	62.20	-1.3	3,932	-0.03%
2023/05/09	2.3	62.00	11	61.82	61.70	-8.7	3,953	-0.22%
2023/05/08	11.3	61.71	1	61.70	61.60	10.3	3,971	0.26%
2023/05/05	1	63.00	0	0.00	62.50	1	4,006	0.02%
2023/05/03	1	62.40	27	62.62	62.50	-26	4,012	-0.65%
2023/04/28	0	0.00	1	59.90	60.00	-1	3,983	-0.03%
2023/04/25	0	0.00	2	59.10	58.90	-2	3,991	-0.05%
2023/04/21	0	0.00	5	59.80	59.80	-5	3,965	-0.13%
2023/04/20	2	60.55	0	0.00	60.50	2	3,968	0.05%
2023/04/19	0	0.00	1	61.40	61.40	-1	3,951	-0.03%
2023/04/18	0	0.00	5	61.70	61.40	-5	3,944	-0.13%
2023/04/17	1	61.80	22.2	61.78	61.60	-21.2	3,932	-0.54%
2023/04/14	21	60.81	0	0.00	60.80	21	3,885	0.54%
2023/04/13	1	61.30	21	61.24	61.00	-20	3,865	-0.52%
2023/04/11	15	60.50	1	60.80	60.70	14	3,841	0.36%
2023/04/07	0	0.00	2	60.50	60.40	-2	3,821	-0.05%
2023/04/06	0	0.00	1	60.60	61.00	-1	3,809	-0.03%
2023/03/31	0	0.00	1	61.10	60.40	-1	3,827	-0.03%
2023/03/30	1	60.90	1	60.80	61.10	0	3,831	0.00%
2023/03/29	0	0.00	13	60.63	60.80	-13	3,865	-0.34%
2023/03/28	1	60.40	0	0.00	60.30	1	3,947	0.03%
2023/03/27	0	0.00	3.3	61.69	61.30	-3.3	3,941	-0.08%
2023/03/24	0.3	61.60	2	61.60	61.20	-1.7	3,943	-0.04%
2023/03/23	1	61.10	5.2	61.11	61.50	-4.2	3,967	-0.11%
2023/03/22	0	0.00	2.2	60.81	61.00	-2.2	3,959	-0.06%
2023/03/21	0.2	60.80	3	60.77	60.80	-2.8	4,037	-0.07%
2023/03/17	1	60.00	2	59.40	59.50	-1	4,114	-0.02%
2023/03/16	0.2	60.00	35	59.08	59.30	-34.9	4,099	-0.85%
2023/03/15	2	61.30	0	0.00	60.70	2	4,078	0.05%
2023/03/14	1.2	61.78	0	0.00	61.00	1.2	4,117	0.03%
2023/03/13	1.5	61.08	0.3	61.50	61.80	1.3	4,171	0.03%
2023/03/10	3.4	61.69	2	61.60	61.60	1.4	4,244	0.03%
2023/03/09	3.7	62.78	1	62.30	62.30	2.7	4,331	0.06%
2023/03/08	6.3	62.58	7	62.54	62.80	-0.7	4,351	-0.02%
2023/03/07	21	62.82	15	62.99	62.30	6	4,460	0.13%
2023/03/06	30.1	62.19	16	62.61	62.40	14.1	4,434	0.32%
2023/03/03	15	62.18	2	62.10	62.00	13	4,488	0.29%
2023/03/02	11.1	62.19	9.2	62.60	62.70	1.9	4,582	0.04%
2023/03/01	8.1	59.98	12.2	61.01	61.00	-4.1	4,677	-0.09%
2023/02/24	10.3	59.85	10	59.82	59.70	0.3	4,599	0.01%
2023/02/23	10.1	58.30	0.2	58.90	58.20	9.9	4,526	0.22%
2023/02/22	0.1	58.60	0	0.00	58.10	0.1	4,701	0.00%
2023/02/21	0	0.00	1	59.20	59.00	-1	4,795	-0.02%
2023/02/20	0	0.00	7	59.29	59.20	-7	4,865	-0.14%
2023/02/17	1	58.80	0	0.00	58.80	1	5,006	0.02%
2023/02/16	5	58.70	3.4	58.58	58.50	1.6	5,127	0.03%
2023/02/15	21	58.99	0.3	58.90	59.00	20.7	5,358	0.39%
2023/02/14	0	0.00	3	58.70	58.60	-3	5,444	-0.06%
2023/02/13	2.2	58.12	0.2	58.40	58.50	2	5,537	0.04%
2023/02/10	22	59.10	2.1	58.83	58.10	19.9	5,676	0.35%
2023/02/09	7.5	58.89	2	58.75	59.30	5.5	5,673	0.10%
2023/02/07	1	58.60	4	57.70	58.60	-3	5,831	-0.05%
2023/02/06	7	58.94	2	58.90	58.70	5	5,979	0.08%
2023/02/03	4	59.60	3	59.33	59.70	1	6,177	0.02%
2023/02/02	2	58.90	7	58.73	59.10	-5	6,313	-0.08%
2023/02/01	4	58.50	18	58.38	58.50	-14	6,371	-0.22%
2023/01/31	11	57.40	1	58.00	57.50	10	6,330	0.16%
2023/01/30	0	0.00	1	57.40	57.00	-1	6,281	-0.02%
2023/01/17	0	0.00	4	56.20	56.40	-4	6,316	-0.06%
2023/01/16	0	0.00	2	56.20	56.40	-2	6,323	-0.03%
2023/01/12	0	0.00	2	57.30	57.20	-2	6,403	-0.03%
2023/01/10	1	56.60	4	56.90	57.00	-3	6,435	-0.05%
2023/01/09	0	0.00	1	57.40	57.10	-1	6,421	-0.02%
2023/01/06	0	0.00	11	57.10	57.00	-11	6,442	-0.17%
2023/01/05	0	0.00	10	56.90	56.60	-10	6,443	-0.16%
2023/01/04	1	56.10	0	0.00	56.10	1	6,455	0.02%
2023/01/03	0	0.00	2	56.20	55.90	-2	6,474	-0.03%
2022/12/28	0	0.00	1	55.30	55.30	-1	6,635	-0.02%
2022/12/26	1.1	55.41	0	0.00	55.10	1.1	6,822	0.02%
2022/12/23	2	54.80	2	55.00	55.10	0	6,882	0.00%
2022/12/22	1	56.00	0	0.00	55.60	1	6,896	0.01%
2022/12/20	11	56.85	0	0.00	55.20	11	6,955	0.16%
2022/12/16	11	57.31	4	57.45	57.40	7	6,907	0.10%
2022/12/15	2	58.00	1	57.90	58.30	1	6,888	0.01%
2022/12/14	0	0.00	2	57.60	57.80	-2	6,832	-0.03%
2022/12/13	10	58.09	5	58.12	57.40	5	6,803	0.07%
2022/12/12	0	0.00	3	57.17	57.60	-3	6,701	-0.04%
2022/12/09	2	57.80	2	57.75	57.80	0	6,669	0.00%
2022/12/08	8	57.60	4	57.48	57.70	4	6,649	0.06%
2022/12/07	14	57.40	7	57.56	57.20	7	6,615	0.11%
2022/12/06	7	57.49	8	57.73	57.20	-1	6,594	-0.02%
2022/12/05	2	57.95	11	58.03	57.80	-9	6,615	-0.14%
2022/12/02	10	58.30	10	58.39	58.30	0	6,686	0.00%
2022/12/01	8	58.15	5.3	58.03	58.00	2.7	6,595	0.04%
2022/11/30	2	56.95	24	57.40	57.70	-22	6,517	-0.34%
2022/11/29	4	56.68	5	56.84	56.70	-1	6,446	-0.02%
2022/11/28	4	57.63	3	57.47	57.40	1	6,312	0.02%
2022/11/25	6.3	57.88	15	58.21	57.80	-8.7	6,251	-0.14%
2022/11/24	22	57.80	12	57.87	58.20	10	6,154	0.16%
2022/11/23	12	58.15	10	58.38	58.20	2	5,985	0.03%
2022/11/22	11	56.93	4	56.90	56.70	7	5,716	0.12%
2022/11/21	12	56.14	14	56.31	56.20	-2	5,601	-0.04%
2022/11/18	18	56.32	8	56.18	55.50	10	5,542	0.18%
2022/11/17	23	56.39	9	56.41	56.90	14	5,371	0.26%
2022/11/16	1	55.50	10	55.51	55.70	-9	5,318	-0.17%
2022/11/15	14	55.82	5	55.86	55.80	9	5,260	0.17%
2022/11/14	5	55.54	13	55.20	55.60	-8	5,186	-0.15%
2022/11/11	37	54.46	83	55.19	54.50	-46	5,120	-0.90%
2022/11/10	41	53.28	1	53.20	53.00	40	4,940	0.81%
2022/11/09	11	54.13	13	54.03	54.10	-2	4,854	-0.04%
2022/11/08	50	54.44	17	54.63	53.90	33	4,775	0.69%
2022/11/07	23	55.12	96	54.74	55.10	-73	4,676	-1.56%
2022/11/04	31	54.03	3	54.13	54.00	28	4,657	0.60%
2022/11/03	25	54.75	48	55.06	54.90	-23	4,634	-0.50%
2022/11/02	15	54.19	56	54.30	54.50	-41	4,583	-0.89%
2022/11/01	38	53.37	3	53.17	53.20	35	4,436	0.79%
2022/10/31	70	54.20	1	54.90	54.10	69	4,267	1.62%
2022/10/28	40	54.49	21	56.10	54.60	19	4,116	0.46%
2022/10/27	5	55.10	60	55.60	55.50	-55	4,081	-1.35%
2022/10/25	71	55.45	3	55.30	54.70	68	4,335	1.57%
2022/10/24	2	57.40	25	57.82	57.50	-23	4,658	-0.49%
2022/10/21	0	0.00	1	56.90	56.60	-1	4,890	-0.02%
2022/10/20	23	56.69	471	56.66	57.20	-448	5,012	-8.94%	大賣/鉅額交易
2022/10/19	50	59.42	0	0.00	59.00	50	5,105	0.98%
2022/10/18	2	60.90	0	0.00	60.10	2	5,323	0.04%
2022/10/17	2	61.10	0	0.00	61.30	2	5,553	0.04%
2022/10/14	2	61.40	0	0.00	61.40	2	5,661	0.04%
2022/10/11	0	0.00	1	62.20	61.80	-1	6,278	-0.02%
2022/10/07	1	62.80	0	0.00	63.60	1	6,313	0.02%
2022/10/06	6	62.58	0	0.00	62.40	6	6,288	0.10%
2022/10/05	10	62.50	50	62.84	61.90	-40	6,273	-0.64%
2022/10/04	40	59.90	0	0.00	59.90	40	6,223	0.64%
2022/09/29	0	0.00	4	65.63	65.60	-4	6,167	-0.06%
2022/09/28	0	0.00	5	64.92	64.20	-5	6,213	-0.08%
2022/09/27	0	0.00	6	64.97	65.20	-6	6,202	-0.10%
2022/09/26	2	61.60	3	62.43	61.90	-1	6,185	-0.02%
2022/09/23	0	0.00	5	64.54	63.40	-5	6,295	-0.08%
2022/09/21	0	0.00	5	66.84	66.40	-5	6,605	-0.08%
2022/09/20	5	66.90	0	0.00	67.00	5	6,752	0.07%
2022/09/16	5	66.10	0	0.00	66.10	5	6,856	0.07%
2022/09/15	1	66.60	0	0.00	66.70	1	6,969	0.01%
2022/09/14	0	0.00	6	68.20	68.30	-6	7,077	-0.08%
2022/09/13	5	69.30	0	0.00	69.10	5	7,170	0.07%
2022/09/12	0	0.00	5	69.12	69.70	-5	7,223	-0.07%
2022/09/08	0	0.00	1	68.80	68.80	-1	7,282	-0.01%
2022/09/06	1	66.60	1	66.50	66.50	0	7,278	0.00%
2022/09/01	0	0.00	1	66.60	66.60	-1	7,471	-0.01%
2022/08/30	0	0.00	30	67.20	66.60	-30	7,579	-0.40%
2022/08/29	10	64.80	0	0.00	65.80	10	7,629	0.13%
2022/08/26	4	66.88	0	0.00	66.70	4	7,661	0.05%
2022/08/25	4	66.98	1	67.30	66.80	3	7,774	0.04%
2022/08/23	21	66.81	17	67.94	66.70	4	7,850	0.05%
2022/08/22	14	70.40	0	0.00	68.90	14	7,861	0.18%
2022/08/19	10	70.16	0	0.00	69.90	10	7,904	0.13%
2022/08/18	5	68.10	1	67.10	69.40	4	8,013	0.05%
2022/08/17	0	0.00	13	67.12	67.20	-13	8,182	-0.16%
2022/08/16	0	0.00	1	69.40	68.60	-1	8,279	-0.01%
2022/08/15	0	0.00	1	69.30	69.10	-1	8,491	-0.01%
2022/08/12	1	69.10	8	69.13	69.00	-7	8,705	-0.08%
2022/08/11	1	70.30	0	0.00	70.20	1	8,748	0.01%
2022/08/10	4	70.70	0	0.00	70.80	4	8,682	0.05%
2022/08/09	1	69.50	3	70.20	69.70	-2	8,617	-0.02%
2022/08/08	1	69.60	1	69.90	70.00	0	8,597	0.00%
2022/08/05	0	0.00	21	69.70	69.70	-21	8,563	-0.25%
2022/08/04	1	69.20	1	68.30	69.00	0	8,518	0.00%
2022/08/02	1	69.50	0	0.00	70.10	1	8,399	0.01%
2022/08/01	1	71.50	5	71.08	71.00	-4	8,329	-0.05%
2022/07/29	15	68.87	6	70.72	69.80	9	8,187	0.11%
2022/07/28	2	68.00	7	68.69	68.50	-5	7,925	-0.06%
2022/07/27	8	65.99	5	66.18	67.40	3	7,758	0.04%
2022/07/26	7	64.51	2	64.90	64.90	5	7,867	0.06%
2022/07/25	3	67.13	1	69.00	67.30	2	7,869	0.03%
2022/07/22	0	0.00	8	66.46	66.90	-8	7,719	-0.10%
2022/07/21	1	65.10	6	64.70	65.30	-5	7,550	-0.07%
2022/07/20	3	64.47	3	64.10	64.20	0	7,507	0.00%
2022/07/19	2	65.10	3	65.20	65.40	-1	7,307	-0.01%
2022/07/18	1	60.90	2	62.45	62.50	-1	7,032	-0.01%
2022/07/15	0	0.00	3	61.67	61.30	-3	7,157	-0.04%
2022/07/14	0	0.00	1	60.30	60.50	-1	7,210	-0.01%
2022/07/13	1	61.00	0	0.00	59.40	1	7,215	0.01%
2022/07/08	2	61.40	0	0.00	61.30	2	7,550	0.03%
2022/07/07	1	58.00	2	58.95	60.40	-1	7,559	-0.01%
2022/07/06	2	58.65	2	60.75	58.50	0	7,551	0.00%
2022/07/05	2	59.20	3	58.97	59.10	-1	7,519	-0.01%
2022/07/04	2	60.25	2	59.60	59.50	0	7,515	0.00%
2022/07/01	2	62.05	1	62.20	60.30	1	7,626	0.01%
2022/06/30	2	62.30	1	62.00	61.80	1	7,740	0.01%
2022/06/29	2	61.30	6	62.23	62.90	-4	7,647	-0.05%
2022/06/28	7	61.21	10	60.18	61.40	-3	7,381	-0.04%
2022/06/27	1	59.00	3	59.10	59.00	-2	7,233	-0.03%
2022/06/24	1	57.10	1	57.30	57.10	0	7,179	0.00%
2022/06/23	0	0.00	1	56.70	56.60	-1	7,130	-0.01%
2022/06/22	6	60.27	10.3	58.85	58.80	-4.3	6,997	-0.06%
2022/06/21	1.3	62.58	11	62.80	62.40	-9.7	6,851	-0.14%
2022/06/20	0	0.00	6	60.38	60.20	-6	6,741	-0.09%
2022/06/17	1	63.00	0	0.00	62.90	1	6,645	0.02%
2022/06/16	4	64.03	17	63.18	62.40	-13	6,508	-0.20%
2022/06/15	1	63.30	5.3	63.63	63.90	-4.3	6,403	-0.07%
2022/06/14	6.3	62.66	2.3	61.93	63.20	4	6,341	0.06%
2022/06/13	0	0.00	2	63.05	64.00	-2	6,202	-0.03%
2022/06/10	5.3	63.36	5.3	63.63	64.00	0	6,153	0.00%
2022/06/09	6	63.18	5	63.58	63.10	1	6,073	0.02%
2022/06/08	6.3	62.56	8	62.79	63.10	-1.7	5,989	-0.03%
2022/06/07	1	61.50	10.3	62.10	62.20	-9.3	5,902	-0.16%
2022/06/06	0	0.00	6	61.00	60.40	-6	5,809	-0.10%
2022/06/02	11	62.45	10	61.60	61.30	1	5,794	0.02%
2022/06/01	8	61.66	1	61.90	62.00	7	5,680	0.12%
2022/05/31	1	61.50	5	61.48	61.80	-4	5,638	-0.07%
2022/05/30	4.3	61.18	4	61.13	61.00	0.3	5,626	0.01%
2022/05/27	1.2	61.08	0	0.00	61.10	1.2	5,544	0.02%
2022/05/26	17.8	61.14	27	61.68	61.00	-9.2	5,480	-0.17%
2022/05/25	7	60.94	16.3	60.54	60.60	-9.3	5,322	-0.17%
2022/05/24	3	60.73	32	60.53	60.80	-29	5,147	-0.56%
2022/05/23	7.3	59.06	44.5	59.74	60.00	-37.3	4,944	-0.75%
2022/05/20	6.5	58.97	8	58.89	59.30	-1.5	4,734	-0.03%
2022/05/19	1	56.30	6	57.38	57.90	-5	4,500	-0.11%
2022/05/18	1	56.00	0	0.00	56.20	1	4,418	0.02%
2022/05/17	0	0.00	17	55.74	56.00	-17	4,431	-0.38%
2022/05/16	10	54.50	0	0.00	54.70	10	4,462	0.22%
2022/05/13	0	0.00	1	55.70	55.80	-1	4,427	-0.02%
2022/05/12	1	55.30	1	55.10	55.10	0	4,434	0.00%
2022/05/11	2	55.60	0	0.00	55.80	2	4,429	0.05%
2022/05/10	0	0.00	3	54.80	56.70	-3	4,417	-0.07%
2022/05/06	0.4	57.40	4	57.25	57.50	-3.6	4,419	-0.08%
2022/05/05	0.6	58.70	12	58.78	58.70	-11.4	4,418	-0.26%
2022/05/04	3	57.47	3.3	57.59	57.60	-0.3	4,313	-0.01%
2022/05/03	1	57.50	52	58.01	58.10	-51	4,264	-1.20%
2022/04/29	23	56.22	2	56.20	55.90	21	4,076	0.52%
2022/04/28	2	58.10	5.3	58.01	58.10	-3.3	3,956	-0.08%
2022/04/27	1.3	55.21	5	55.10	56.10	-3.7	3,904	-0.09%
2022/04/26	1.3	57.73	3	57.43	57.90	-1.7	3,839	-0.04%
2022/04/25	1	56.90	0	0.00	56.50	1	3,770	0.03%
2022/04/22	6	57.75	9	57.77	57.90	-3	3,714	-0.08%
2022/04/21	2	57.90	20.3	57.62	58.00	-18.3	3,677	-0.50%
2022/04/20	0	0.00	1	55.70	56.40	-1	3,549	-0.03%
2022/04/18	0	0.00	2	55.30	54.80	-2	3,509	-0.06%
2022/04/15	4	55.15	7	55.66	55.60	-3	3,474	-0.09%
2022/04/14	12.3	55.49	30	55.74	55.30	-17.7	3,450	-0.51%
2022/04/13	4	54.28	0	0.00	54.20	4	3,216	0.12%
2022/04/12	2	53.20	2	53.25	53.40	0	3,224	0.00%
2022/04/11	12	52.63	5	53.00	51.90	7	3,348	0.21%
2022/04/08	7	53.57	0	0.00	53.90	7	3,345	0.21%
2022/04/07	8	54.41	0	0.00	53.60	8	3,348	0.24%
2022/04/06	16	54.26	6	55.02	55.30	10	3,239	0.31%
2022/03/31	1	51.90	1	51.80	52.10	0	3,290	0.00%
2022/03/29	0	0.00	1	51.90	51.90	-1	4,209	-0.02%
2022/03/24	2	52.40	0	0.00	52.30	2	4,756	0.04%
2022/03/11	2	51.40	1	51.50	51.40	1	5,135	0.02%
2022/03/10	0	0.00	1	52.00	51.90	-1	5,154	-0.02%
2022/03/08	3	50.53	0	0.00	50.00	3	5,240	0.06%
2022/03/04	2	52.20	0	0.00	52.10	2	5,588	0.04%
2022/03/03	3	52.23	4	52.10	52.10	-1	5,638	-0.02%
2022/02/25	1	52.10	1	52.00	52.30	0	5,733	0.00%
2022/02/24	1	52.60	5	52.10	51.90	-4	5,792	-0.07%
2022/02/23	0	0.00	3	53.50	53.50	-3	5,809	-0.05%
2022/02/22	8	54.06	0	0.00	53.60	8	5,971	0.13%
2022/02/18	2	54.60	4	54.70	54.70	-2	6,706	-0.03%
2022/02/17	3	55.00	0	0.00	54.50	3	6,837	0.04%
2022/02/16	2	54.20	11	54.04	53.90	-9	6,954	-0.13%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/14	1	52.40	4	52.60	52.40	-3	6,947	-0.04%
2022/02/11	1	53.60	5	53.30	53.40	-4	6,958	-0.06%
2022/02/10	2	53.80	0	0.00	54.10	2	6,989	0.03%
2022/02/09	6	53.70	2	53.60	53.90	4	7,000	0.06%
2022/02/08	5	55.00	1	55.00	55.00	4	6,971	0.06%
2022/02/07	0	0.00	1	54.60	54.90	-1	6,971	-0.01%
2022/01/25	10	53.46	6	53.07	52.90	4	6,996	0.06%
2022/01/24	1	53.30	5	53.56	54.50	-4	7,022	-0.06%
2022/01/21	1	54.50	0	0.00	54.70	1	7,177	0.01%
2022/01/20	9	54.41	1	55.20	55.20	8	7,121	0.11%
2022/01/19	0	0.00	3	54.30	54.30	-3	7,097	-0.04%
2022/01/17	0	0.00	1	54.80	54.90	-1	7,060	-0.01%
2022/01/14	9	54.36	2	54.50	54.30	7	7,032	0.10%
2022/01/13	12	55.72	2	55.80	55.80	10	6,992	0.14%
2022/01/12	5	55.02	0	0.00	55.30	5	6,898	0.07%
2022/01/11	3	55.10	6	54.37	54.20	-3	6,829	-0.04%
2022/01/10	2	55.50	0	0.00	55.60	2	6,776	0.03%
2022/01/07	9	55.98	4	55.43	55.00	5	6,737	0.07%
2022/01/06	5	56.74	11.1	56.50	56.50	-6.1	6,650	-0.09%
2022/01/05	3	57.13	0	0.00	57.30	3	6,606	0.05%
2022/01/04	11.1	57.83	2	57.90	57.70	9.1	6,496	0.14%
2022/01/03	1	56.00	2	56.10	56.00	-1	6,300	-0.02%
2021/12/30	0	0.00	14.1	56.93	56.70	-14.1	6,236	-0.23%
2021/12/29	1	56.90	2	56.95	57.00	-1	6,182	-0.02%
2021/12/28	5	57.80	3	57.83	57.20	2	6,122	0.03%
2021/12/27	9	57.74	2	57.55	57.70	7	5,954	0.12%
2021/12/24	11	57.17	12	56.78	56.90	-1	5,831	-0.02%
2021/12/23	65	59.83	11	59.55	58.40	54	5,626	0.96%
2021/12/22	4	57.10	33	57.39	58.00	-29	4,911	-0.59%
2021/12/21	5	55.08	6	55.00	54.80	-1	4,452	-0.02%
2021/12/20	5	54.36	10	54.52	54.70	-5	4,387	-0.11%
2021/12/17	3	53.90	26	53.82	54.20	-23	4,356	-0.53%
2021/12/15	2	52.90	2	53.10	52.70	0	4,263	0.00%
2021/12/14	17	52.03	0	0.00	51.90	17	4,246	0.40%
2021/12/13	2	53.65	2	53.85	53.40	0	4,192	0.00%
2021/12/10	5	53.64	1	54.00	54.00	4	4,173	0.10%
2021/12/09	14	53.96	0	0.00	53.60	14	4,164	0.34%
2021/12/08	6	54.68	20	54.80	54.80	-14	4,123	-0.34%
2021/12/07	11	54.48	6	54.35	54.40	5	4,049	0.12%
2021/12/06	0	0.00	61	53.17	53.50	-61	3,944	-1.55%
2021/12/03	6	53.78	0	0.00	53.70	6	3,928	0.15%
2021/12/02	13	53.63	0	0.00	53.60	13	3,890	0.33%
2021/12/01	63	55.17	30	54.77	55.10	33	3,798	0.87%
2021/11/30	7	53.41	0.5	53.25	52.80	6.5	3,467	0.19%
2021/11/29	23	51.09	7	51.46	52.10	16	3,378	0.47%
2021/11/26	6	52.50	13	52.32	52.00	-7	3,320	-0.21%
2021/11/25	3	53.97	0	0.00	53.60	3	3,262	0.09%
2021/11/24	11	53.44	0	0.00	53.60	11	3,213	0.34%
2021/11/23	4.5	54.07	26	53.93	53.70	-21.5	3,138	-0.68%
2021/11/22	7.1	55.47	2	55.30	55.10	5.1	3,042	0.17%
2021/11/19	9	55.94	36	55.72	55.50	-27	2,957	-0.91%
2021/11/18	40	57.78	13	57.75	57.30	27	2,801	0.96%
2021/11/17	9	55.12	38	55.61	56.10	-29	2,335	-1.24%
2021/11/16	20	53.30	10	53.33	53.60	10	2,031	0.49%
2021/11/15	21	51.80	17	52.42	53.50	4	1,902	0.21%
2021/11/12	1	50.50	28	50.40	50.30	-27	1,780	-1.52%
2021/11/11	1	50.50	32	50.70	50.10	-31	1,772	-1.75%
2021/11/10	3	50.00	0	0.00	50.50	3	1,758	0.17%
2021/11/09	0	0.00	1	49.80	49.70	-1	1,743	-0.06%
2021/11/08	3	50.27	0	0.00	50.00	3	1,708	0.18%
2021/11/05	40	49.90	0	0.00	50.00	40	1,711	2.34%
2021/11/04	58	50.31	1	50.30	50.30	57	1,707	3.34%
2021/11/03	22	50.30	1	50.30	50.30	21	1,778	1.18%
2021/11/02	2	50.50	0	0.00	50.40	2	1,821	0.11%
2021/11/01	7	51.79	0	0.00	51.90	7	1,836	0.38%
2021/10/28	1	50.80	0	0.00	50.80	1	1,693	0.06%
2021/10/26	3	51.77	0	0.00	51.70	3	1,927	0.16%
2021/10/15	2	50.90	2	50.60	50.40	0	2,547	0.00%
2021/10/08	0	0.00	1	50.60	50.80	-1	2,619	-0.04%
2021/10/07	0	0.00	1	50.40	50.30	-1	2,708	-0.04%
2021/10/05	1	49.00	0	0.00	50.10	1	2,735	0.04%
2021/10/01	2	49.90	0	0.00	49.85	2	2,756	0.07%
2021/09/27	0	0.00	1	51.90	51.50	-1	2,793	-0.04%
2021/09/24	4	51.90	2	52.10	51.50	2	2,814	0.07%
2021/09/22	2	50.40	2	50.40	50.70	0	2,900	0.00%
2021/09/15	1	50.20	0	0.00	50.20	1	2,991	0.03%
2021/09/14	2	50.60	15	50.50	50.50	-13	3,010	-0.43%
2021/09/13	2	50.70	0	0.00	50.70	2	3,006	0.07%
2021/09/10	24	51.31	0	0.00	51.50	24	3,029	0.79%
2021/09/09	0	0.00	2	51.90	51.90	-2	3,041	-0.07%
2021/09/06	5	51.30	2	51.70	51.40	3	3,038	0.10%
2021/09/02	0	0.00	1	52.10	52.30	-1	3,024	-0.03%
2021/09/01	0	0.00	1	52.00	52.30	-1	3,019	-0.03%
2021/08/30	1	52.80	0	0.00	52.80	1	3,012	0.03%
2021/08/25	3	51.80	0	0.00	51.80	3	3,061	0.10%
2021/08/24	4	51.40	2	51.70	51.20	2	3,068	0.07%
2021/08/20	0	0.00	2	49.13	49.10	-2	3,067	-0.07%
2021/08/18	1	49.15	0	0.00	49.70	1	3,078	0.03%
2021/08/17	1	49.85	0	0.00	49.05	1	3,072	0.03%
2021/08/12	5	52.00	1	52.50	51.40	4	3,055	0.13%
2021/08/11	6	52.72	2	52.30	52.20	4	3,064	0.13%
2021/08/10	2	52.70	0	0.00	52.50	2	3,085	0.06%
2021/08/09	20	53.96	11	53.93	53.40	9	3,103	0.29%
2021/08/06	7	58.93	2	59.00	59.20	5	3,071	0.16%
2021/08/05	10	59.91	1	59.90	59.90	9	3,050	0.29%
2021/08/04	4	59.70	4	59.88	59.60	0	3,035	0.00%
2021/08/03	6	59.13	1	59.40	59.10	5	3,032	0.16%
2021/08/02	1	60.30	5	60.66	60.50	-4	2,965	-0.13%
2021/07/30	10	61.65	10	62.08	61.50	0	2,886	0.00%
2021/07/29	14	62.23	26	62.69	60.40	-12	2,757	-0.44%
2021/07/28	2	58.70	13	59.96	60.00	-11	2,410	-0.46%
2021/07/27	0	0.00	7	58.53	58.40	-7	2,344	-0.30%
2021/07/26	6	59.75	3	59.27	59.70	3	2,337	0.13%
2021/07/23	1	57.10	0	0.00	58.10	1	2,338	0.04%
2021/07/21	2	55.30	2	55.45	55.30	0	2,335	0.00%
2021/07/19	2	57.30	0	0.00	57.30	2	2,354	0.08%
2021/07/15	1	58.50	1	58.50	58.40	0	2,458	0.00%
2021/07/14	15	59.15	3	58.87	59.50	12	2,481	0.48%
2021/07/13	2	57.30	0	0.00	57.40	2	2,406	0.08%
2021/07/09	2	56.55	0	0.00	56.60	2	2,449	0.08%
2021/07/08	2	57.65	2	57.55	57.50	0	2,510	0.00%
2021/07/07	0	0.00	1	57.00	57.00	-1	2,518	-0.04%
2021/07/05	0	0.00	2	56.75	57.40	-2	2,572	-0.08%
2021/07/02	4	56.88	0	0.00	57.00	4	2,582	0.15%
2021/06/30	2	56.40	1	56.50	57.00	1	2,601	0.04%
2021/06/29	2	55.60	1	55.60	55.50	1	2,602	0.04%
2021/06/28	1	56.30	0	0.00	56.70	1	2,602	0.04%
2021/06/25	2	55.50	8	55.75	55.20	-6	2,605	-0.23%
2021/06/24	7	55.14	0	0.00	54.70	7	2,604	0.27%
2021/06/16	0	0.00	2	53.50	53.30	-2	3,098	-0.06%
2021/06/11	1	52.70	0	0.00	52.70	1	3,238	0.03%
2021/06/09	5	51.90	0	0.00	51.60	5	3,380	0.15%
2021/06/08	0	0.00	2	52.00	51.80	-2	3,476	-0.06%
2021/06/03	4	52.20	0	0.00	52.30	4	3,825	0.10%
2021/05/31	0	0.00	1	53.20	53.10	-1	3,894	-0.03%
2021/05/28	5	53.14	8	52.90	53.20	-3	3,953	-0.08%
2021/05/27	0	0.00	3	52.70	53.10	-3	4,034	-0.07%
2021/05/26	3	52.30	0	0.00	52.60	3	4,173	0.07%
2021/05/25	5	52.72	1	51.90	52.80	4	4,305	0.09%
2021/05/24	1	50.40	0	0.00	51.40	1	4,431	0.02%
2021/05/21	0	0.00	12	51.17	51.00	-12	4,569	-0.26%
2021/05/19	14	50.27	10	50.29	50.20	4	4,839	0.08%
2021/05/18	3	50.50	7	49.95	51.50	-4	5,028	-0.08%
2021/05/17	1	48.70	7	49.14	50.50	-6	5,222	-0.11%
2021/05/14	5	51.00	0	0.00	50.80	5	5,529	0.09%
2021/05/13	7	51.31	23	51.76	51.30	-16	5,619	-0.28%
2021/05/12	5	50.76	2	51.20	50.50	3	5,974	0.05%
2021/05/11	2	53.60	4	54.60	53.40	-2	6,523	-0.03%
2021/05/10	21	56.29	1	57.20	56.30	20	6,778	0.30%
2021/05/07	2	57.50	1	57.50	57.40	1	7,076	0.01%
2021/05/06	3	57.20	0	0.00	56.60	3	7,306	0.04%
2021/05/05	0	0.00	1	57.20	56.60	-1	7,444	-0.01%
2021/05/04	2	58.25	0	0.00	56.50	2	7,753	0.03%
2021/05/03	8	60.13	0	0.00	59.90	8	7,874	0.10%
2021/04/29	3	61.50	1	61.40	60.90	2	7,962	0.03%
2021/04/28	0	0.00	1	60.50	60.00	-1	8,044	-0.01%
2021/04/26	3	59.57	0	0.00	59.90	3	8,506	0.04%
2021/04/23	3	59.20	0	0.00	59.50	3	8,950	0.03%
2021/04/22	9	60.50	5	61.20	59.50	4	9,136	0.04%
2021/04/20	7	62.46	0	0.00	62.80	7	9,662	0.07%
2021/04/19	1	61.70	0	0.00	61.40	1	9,696	0.01%
2021/04/16	2	61.05	0	0.00	61.10	2	9,702	0.02%
2021/04/15	0	0.00	1	61.70	61.80	-1	9,705	-0.01%
2021/04/14	7	59.39	0	0.00	60.00	7	9,741	0.07%
2021/04/13	4	61.15	0	0.00	60.40	4	9,761	0.04%
2021/04/12	1	61.50	0	0.00	61.50	1	9,769	0.01%
2021/04/09	2	62.15	0	0.00	62.10	2	9,773	0.02%
2021/04/07	4	62.08	0	0.00	62.80	4	9,847	0.04%
2021/04/01	2	62.55	6	62.80	62.30	-4	9,866	-0.04%
2021/03/31	1	64.40	7	64.03	63.60	-6	9,826	-0.06%
2021/03/29	6	62.93	2	62.95	62.80	4	9,781	0.04%
2021/03/26	5	61.88	0	0.00	62.40	5	9,785	0.05%
2021/03/25	13	61.18	6	61.10	61.10	7	9,767	0.07%
2021/03/24	5	63.18	3	63.43	63.40	2	9,730	0.02%
2021/03/23	0	0.00	1	63.80	63.70	-1	9,775	-0.01%
2021/03/22	3	65.17	4	65.48	64.80	-1	9,745	-0.01%
2021/03/19	2	64.35	3	64.77	65.80	-1	9,687	-0.01%
2021/03/18	3	64.50	3	64.73	64.80	0	9,600	0.00%
2021/03/17	1	63.50	7	63.89	63.40	-6	9,543	-0.06%
2021/03/16	10	64.29	7	63.93	64.20	3	9,585	0.03%
2021/03/15	2	64.10	1	64.10	64.10	1	9,611	0.01%
2021/03/12	5	65.00	0	0.00	64.70	5	9,597	0.05%
2021/03/11	4	64.48	8	64.95	65.70	-4	9,602	-0.04%
2021/03/10	12	63.90	43	63.53	64.20	-31	9,550	-0.32%
2021/03/09	3	60.87	2	61.30	61.90	1	9,537	0.01%
2021/03/08	1	61.00	5	61.00	61.40	-4	9,758	-0.04%
2021/03/05	1	59.30	1	60.30	60.70	0	9,768	0.00%
2021/03/04	0	0.00	1	61.20	60.30	-1	9,779	-0.01%
2021/03/03	3	60.47	1	61.10	61.00	2	9,755	0.02%
2021/03/02	2	61.00	0	0.00	60.50	2	9,771	0.02%
2021/02/26	27	62.25	16	62.06	61.00	11	9,731	0.11%
2021/02/25	13	64.10	2	63.75	64.10	11	9,661	0.11%
2021/02/24	8	64.95	45	64.78	65.00	-37	9,547	-0.39%
2021/02/23	1	62.50	21	63.73	63.10	-20	9,452	-0.21%
2021/02/22	13	64.82	2	64.85	64.80	11	9,440	0.12%
2021/02/19	1	64.90	2	64.75	65.40	-1	9,336	-0.01%
2021/02/18	5	63.70	1	64.40	64.20	4	9,277	0.04%
2021/02/17	3	64.13	32	64.53	64.90	-29	9,156	-0.32%
2021/02/05	27	61.64	23	61.92	60.80	4	8,941	0.04%
2021/02/04	0	0.00	1	60.30	60.30	-1	8,638	-0.01%
2021/02/03	10	59.78	24	59.51	58.90	-14	8,623	-0.16%
2021/02/02	26	58.91	4	59.20	59.90	22	8,293	0.27%
2021/02/01	0	0.00	13	56.96	57.90	-13	7,781	-0.17%
2021/01/29	3	55.93	8	56.03	55.70	-5	7,690	-0.07%
2021/01/28	15	55.39	11	55.45	56.00	4	7,533	0.05%
2021/01/27	0	0.00	7	54.50	54.50	-7	7,387	-0.09%
2021/01/26	5	54.78	8	54.74	53.90	-3	7,305	-0.04%
2021/01/25	5	55.02	7	55.31	55.80	-2	7,138	-0.03%
2021/01/22	0	0.00	5	54.14	54.30	-5	7,269	-0.07%
2021/01/21	2	54.15	5	53.76	53.90	-3	7,174	-0.04%
2021/01/20	11	53.49	21	53.37	53.50	-10	7,055	-0.14%
2021/01/19	15	54.03	9	54.18	54.50	6	6,859	0.09%
2021/01/18	23	54.34	28	54.28	54.20	-5	6,599	-0.08%
2021/01/15	12	52.83	37	51.79	52.40	-25	6,168	-0.41%
2021/01/14	9	52.04	16	51.53	52.30	-7	6,031	-0.12%
2021/01/13	10	49.20	6	49.18	49.15	4	5,572	0.07%
2021/01/12	2	47.50	1	48.15	47.80	1	5,425	0.02%
2021/01/11	1	48.50	2	48.45	48.25	-1	5,352	-0.02%
2021/01/07	2	47.98	0	0.00	48.70	2	5,446	0.04%
2021/01/06	4	48.63	3	48.50	47.50	1	5,412	0.02%
2021/01/04	0	0.00	14	48.94	49.00	-14	5,346	-0.26%
2020/12/31	1	48.90	0	0.00	48.75	1	5,357	0.02%
2020/12/30	2	48.90	25	48.81	49.00	-23	5,348	-0.43%
2020/12/29	4	48.15	1	48.50	48.40	3	5,288	0.06%
2020/12/28	0	0.00	5	47.00	47.15	-5	5,226	-0.10%
2020/12/25	10	47.20	0	0.00	46.90	10	5,213	0.19%
2020/12/24	1	46.95	0	0.00	47.10	1	5,212	0.02%
2020/12/23	2	46.60	0	0.00	46.75	2	5,212	0.04%
2020/12/22	3	47.53	0	0.00	46.80	3	5,254	0.06%
2020/12/21	1	47.70	0	0.00	47.75	1	5,272	0.02%
2020/12/18	0	0.00	4.7	49.16	48.55	-4.7	5,259	-0.09%
2020/12/17	0	0.00	7	48.98	49.15	-7	5,210	-0.13%
2020/12/16	0	0.00	4	48.30	48.50	-4	5,207	-0.08%
2020/12/15	6	48.22	10	47.65	47.85	-4	5,235	-0.08%
2020/12/14	9	49.18	21	49.12	48.50	-12	5,193	-0.23%
2020/12/11	10	48.07	3	47.83	48.50	7	5,192	0.13%
2020/12/10	17	48.04	1	47.50	47.95	16	5,300	0.30%
2020/12/09	15	49.03	11	48.75	48.75	4	5,271	0.08%
2020/12/08	3	49.08	6	49.20	48.85	-3	5,257	-0.06%
2020/12/07	7	49.01	5	48.96	49.00	2	5,276	0.04%
2020/12/04	30	48.55	6	48.36	48.50	24	5,253	0.46%
2020/12/03	1	49.20	16	49.25	49.00	-15	5,292	-0.28%
2020/12/02	18	48.61	29	48.93	48.80	-11	5,298	-0.21%
2020/12/01	21	46.21	4	46.15	46.70	17	5,159	0.33%
2020/11/30	6	46.98	3	47.10	46.70	3	5,194	0.06%
2020/11/27	0	0.00	2	47.05	47.15	-2	5,235	-0.04%
2020/11/26	13	46.77	0	0.00	46.95	13	5,295	0.25%
2020/11/25	12	47.42	4	47.45	47.25	8	5,295	0.15%
2020/11/24	0	0.00	11	47.25	47.15	-11	5,339	-0.21%
2020/11/23	8	47.94	11	47.93	48.10	-3	5,487	-0.05%
2020/11/20	12	47.91	0	0.00	47.85	12	5,969	0.20%
2020/11/19	8	47.76	4	48.09	48.00	4	6,280	0.06%
2020/11/18	0	0.00	2	46.88	47.15	-2	6,249	-0.03%
2020/11/16	3	47.60	41	47.93	47.60	-38	6,230	-0.61%
2020/11/12	13	46.79	51	47.03	46.75	-38	6,162	-0.62%
2020/11/11	1	47.30	2	47.30	46.95	-1	6,126	-0.02%
2020/11/10	2	46.85	6	46.88	46.85	-4	5,999	-0.07%
2020/11/09	4	47.10	3	46.83	46.80	1	5,921	0.02%
2020/11/06	18	46.82	107	46.97	47.15	-89	5,840	-1.52%	大賣/
2020/11/05	9	46.50	9	46.65	46.65	0	5,665	0.00%
2020/11/04	3	46.00	7	46.32	45.45	-4	5,552	-0.07%
2020/11/03	2	45.98	10	45.78	45.70	-8	5,484	-0.15%
2020/11/02	2	45.05	7	45.12	45.25	-5	5,409	-0.09%
2020/10/30	112	44.64	24.3	45.36	44.40	87.7	5,310	1.65%	大買/
2020/10/29	0	0.00	5	43.62	43.65	-5	5,029	-0.10%
2020/10/28	1	43.90	0	0.00	43.45	1	5,112	0.02%
2020/10/27	2	44.13	2	44.10	44.30	0	5,143	0.00%
2020/10/26	0	0.00	17	44.92	44.65	-17	5,205	-0.33%
2020/10/23	5	44.70	0	0.00	44.80	5	5,215	0.10%
2020/10/21	5	44.20	6	44.50	44.25	-1	5,173	-0.02%
2020/10/19	0	0.00	5	44.50	44.50	-5	5,241	-0.10%
2020/10/16	1	44.25	0	0.00	44.05	1	5,293	0.02%
2020/10/15	0	0.00	11	45.34	45.00	-11	5,344	-0.21%
2020/10/14	3	44.63	2	44.60	44.60	1	5,391	0.02%
2020/10/13	0	0.00	2	44.18	44.05	-2	5,530	-0.04%
2020/10/12	6	44.28	0	0.00	44.00	6	5,589	0.11%
2020/10/08	6	44.34	7	44.32	44.25	-1	5,594	-0.02%
2020/10/06	2	43.65	3	44.00	43.90	-1	5,709	-0.02%
2020/10/05	0	0.00	1	43.10	43.00	-1	5,753	-0.02%
2020/09/30	0	0.00	4	42.64	42.75	-4	5,834	-0.07%
2020/09/28	5	42.02	1	42.00	41.95	4	6,092	0.07%
2020/09/24	0	0.00	5	42.30	42.50	-5	6,207	-0.08%
2020/09/22	3	43.20	4	43.68	43.40	-1	6,191	-0.02%
2020/09/21	4	43.66	0	0.00	43.00	4	6,186	0.06%
2020/09/18	1	44.75	0	0.00	44.55	1	6,214	0.02%
2020/09/16	6	44.83	5	44.70	44.60	1	6,286	0.02%
2020/09/15	0	0.00	12	45.20	45.40	-12	6,253	-0.19%
2020/09/14	0	0.00	1	44.05	44.05	-1	6,179	-0.02%
2020/09/10	3	43.13	9	43.47	43.65	-6	6,151	-0.10%
2020/09/09	11	43.97	10	43.63	43.40	1	6,100	0.02%
2020/09/08	4	43.76	1	43.80	43.15	3	6,056	0.05%
2020/09/07	13	44.48	0	0.00	43.80	13	5,985	0.22%
2020/09/04	2	42.85	7	43.81	44.00	-5	5,950	-0.08%
2020/09/03	11	42.76	0	0.00	42.50	11	5,931	0.19%
2020/09/02	11	43.11	14	43.66	42.90	-3	5,994	-0.05%
2020/09/01	0	0.00	1	43.90	43.90	-1	5,970	-0.02%
2020/08/31	9	45.26	7	45.88	44.70	2	5,915	0.03%
2020/08/28	2	46.68	8	46.44	45.85	-6	5,923	-0.10%
2020/08/27	41	46.75	7	46.38	46.40	34	5,964	0.57%
2020/08/26	44	46.58	19	46.71	46.55	25	5,783	0.43%
2020/08/25	15	44.38	58	44.56	45.00	-43	5,292	-0.81%
2020/08/24	3	42.18	7	41.84	42.45	-4	4,943	-0.08%
2020/08/21	3	39.97	0	0.00	40.00	3	4,879	0.06%
2020/08/20	23	38.81	8	38.61	39.35	15	4,855	0.31%
2020/08/19	3	40.82	0	0.00	40.60	3	4,778	0.06%
2020/08/18	4	40.95	2	40.95	40.95	2	4,762	0.04%
2020/08/17	1	41.70	0	0.00	41.45	1	4,754	0.02%
2020/08/14	1	41.30	0	0.00	41.30	1	4,764	0.02%
2020/08/13	0	0.00	2	41.33	41.35	-2	4,785	-0.04%
2020/08/12	2	41.10	2	41.65	41.25	0	4,800	0.00%
2020/08/10	0	0.00	2	42.73	42.20	-2	4,800	-0.04%
2020/08/07	0	0.00	4	42.34	42.25	-4	4,820	-0.08%
2020/08/06	0	0.00	3	41.82	41.90	-3	4,902	-0.06%
2020/08/05	6	42.36	2	42.68	42.15	4	4,965	0.08%
2020/08/04	0	0.00	4	42.06	42.30	-4	4,934	-0.08%
2020/08/03	12	41.98	0	0.00	41.50	12	4,939	0.24%
2020/07/31	4	41.83	0	0.00	41.85	4	4,860	0.08%
2020/07/30	6	41.33	4	41.46	41.75	2	4,821	0.04%
2020/07/29	4	40.53	0	0.00	40.35	4	4,748	0.08%
2020/07/28	6	40.69	0	0.00	40.15	6	4,759	0.13%
2020/07/27	4	41.03	9	41.04	40.85	-5	4,806	-0.10%
2020/07/24	13	42.32	1	42.05	41.70	12	4,789	0.25%
2020/07/23	8	43.04	3	43.50	43.00	5	4,732	0.11%
2020/07/22	4	43.21	3	43.50	43.65	1	4,701	0.02%
2020/07/21	6	42.78	0	0.00	42.50	6	4,640	0.13%
2020/07/20	10	42.81	0	0.00	42.95	10	4,574	0.22%
2020/07/17	17	46.53	3	46.55	46.30	14	4,432	0.32%
2020/07/15	2	46.05	1	46.00	45.95	1	4,248	0.02%
2020/07/14	5	46.04	1	46.40	45.60	4	4,313	0.09%
2020/07/13	8	45.86	22	45.90	45.90	-14	4,271	-0.33%
2020/07/10	5	46.75	1	46.60	46.55	4	4,210	0.09%
2020/07/09	1	47.85	2	47.90	47.85	-1	4,137	-0.02%
2020/07/08	9	47.26	3	47.25	47.35	6	4,053	0.15%
2020/07/07	7	48.09	0	0.00	47.70	7	3,978	0.18%
2020/07/06	5	48.82	1	49.65	48.75	4	3,839	0.10%
2020/07/02	0	0.00	1	48.55	48.55	-1	3,762	-0.03%
2020/07/01	1	48.55	7	48.50	48.50	-6	3,760	-0.16%
2020/06/30	22	46.85	6	47.26	47.90	16	3,753	0.43%
2020/06/29	8	46.54	0	0.00	46.15	8	3,738	0.21%
2020/06/24	6	48.18	11	48.34	47.75	-5	3,646	-0.14%
2020/06/23	3	49.32	1	49.70	49.40	2	3,540	0.06%
2020/06/22	5	49.14	0	0.00	49.20	5	3,532	0.14%
2020/06/19	1	50.30	1	51.40	49.95	0	3,536	0.00%
2020/06/18	8	49.95	0	0.00	50.90	8	3,480	0.23%
2020/06/17	4	48.70	0	0.00	48.80	4	3,430	0.12%
2020/06/16	0	0.00	2	49.05	49.00	-2	3,443	-0.06%
2020/06/15	6	48.78	1	48.70	48.05	5	3,481	0.14%
2020/06/12	1	49.00	4	48.91	49.10	-3	3,496	-0.09%
2020/06/11	5	50.25	10	50.73	49.20	-5	3,480	-0.14%
2020/06/10	7	52.07	9	52.16	52.10	-2	3,405	-0.06%
2020/06/09	6	51.15	43	51.07	51.30	-37	3,344	-1.11%
2020/06/08	11	49.10	0	0.00	49.50	11	3,269	0.34%
2020/06/05	0	0.00	21	49.60	49.55	-21	3,237	-0.65%
2020/06/04	14	49.51	3	49.80	49.40	11	3,243	0.34%
2020/06/03	5	49.88	15	49.81	50.00	-10	3,227	-0.31%
2020/06/02	0	0.00	1	48.30	48.40	-1	3,117	-0.03%
2020/06/01	5	47.07	18	47.42	47.50	-13	3,088	-0.42%
2020/05/29	0	0.00	5	46.85	46.35	-5	3,079	-0.16%
2020/05/28	25	47.56	4	47.68	47.35	21	3,094	0.68%
2020/05/27	0	0.00	4	46.81	46.90	-4	3,085	-0.13%
2020/05/26	1	46.75	0	0.00	46.75	1	3,115	0.03%
2020/05/25	1	46.55	0	0.00	46.50	1	3,166	0.03%
2020/05/22	3	46.40	0	0.00	46.30	3	3,197	0.09%
2020/05/21	1	46.85	1	46.85	46.80	0	3,196	0.00%
2020/05/20	6	46.28	0	0.00	46.90	6	3,181	0.19%
2020/05/19	6	46.93	0	0.00	46.50	6	3,183	0.19%
2020/05/15	2	47.80	2	48.50	47.95	0	3,274	0.00%
2020/05/14	6	49.42	3	48.70	47.80	3	3,272	0.09%
2020/05/13	5	49.32	7	49.66	50.40	-2	3,215	-0.06%
2020/05/12	7	48.65	20	48.70	49.65	-13	3,169	-0.41%
2020/05/11	12	48.14	15	47.75	48.00	-3	3,115	-0.10%
2020/05/08	2	47.85	0	0.00	47.65	2	3,110	0.06%
2020/05/07	0	0.00	3	47.63	47.75	-3	3,094	-0.10%
2020/05/06	1	46.35	6	46.38	46.35	-5	3,107	-0.16%
2020/05/05	4	45.83	0	0.00	46.00	4	3,148	0.13%
2020/05/04	3	45.50	1	45.50	45.50	2	3,161	0.06%
2020/04/30	33	47.35	24	47.26	47.10	9	3,151	0.29%
2020/04/29	1	48.00	4	48.20	47.80	-3	3,149	-0.10%
2020/04/28	1	47.90	5	47.85	47.80	-4	3,161	-0.13%
2020/04/27	4	47.40	3	47.53	47.40	1	3,240	0.03%
2020/04/24	2	46.75	0	0.00	46.60	2	3,258	0.06%
2020/04/23	13	47.62	3	47.48	46.85	10	3,272	0.31%
2020/04/22	2	45.85	2	46.68	47.10	0	3,271	0.00%
2020/04/21	17	47.03	1	47.55	46.10	16	3,275	0.49%
2020/04/20	1	47.75	3	47.90	48.20	-2	3,253	-0.06%
2020/04/17	33	47.57	39	47.76	47.75	-6	3,221	-0.19%
2020/04/16	2	44.60	16	44.88	46.05	-14	3,149	-0.44%
2020/04/15	1	44.95	3	44.80	44.45	-2	3,145	-0.06%
2020/04/14	3	43.60	1	43.80	44.00	2	3,159	0.06%
2020/04/10	4	44.00	0	0.00	43.80	4	3,188	0.13%
2020/04/09	12	43.97	5	43.98	44.25	7	3,222	0.22%
2020/04/08	41	43.38	2	43.75	43.45	39	3,221	1.21%
2020/04/07	0	0.00	6	42.00	42.40	-6	3,174	-0.19%
2020/04/06	3	40.38	6	40.52	40.40	-3	3,131	-0.10%
2020/04/01	0	0.00	29	39.69	40.00	-29	3,106	-0.93%
2020/03/31	4	39.29	2	39.10	38.60	2	3,078	0.06%
2020/03/30	0	0.00	1	38.55	38.60	-1	3,049	-0.03%
2020/03/27	11	38.96	3	38.97	38.70	8	3,043	0.26%
2020/03/26	5	38.95	3	39.00	38.65	2	3,014	0.07%
2020/03/25	0	0.00	5	39.24	39.40	-5	3,008	-0.17%
2020/03/24	5	36.80	6	36.67	36.50	-1	2,964	-0.03%
2020/03/23	2	35.10	3	35.65	35.10	-1	2,947	-0.03%
2020/03/20	5	36.21	1	35.50	36.55	4	2,945	0.14%
2020/03/19	4	34.03	42	36.48	34.00	-38	2,929	-1.30%
2020/03/18	2	38.80	1	39.10	37.75	1	2,896	0.03%
2020/03/17	1	39.95	1	39.55	39.30	0	2,899	0.00%
2020/03/16	12	40.96	4	42.01	40.00	8	2,936	0.27%
2020/03/13	4	39.23	10	40.50	41.00	-6	2,914	-0.21%
2020/03/12	5	44.06	1	45.40	42.95	4	2,885	0.14%
2020/03/11	7	46.90	6	47.05	46.70	1	2,843	0.04%
2020/03/10	2	45.60	0	0.00	46.10	2	2,833	0.07%
2020/03/09	5	46.83	2	45.58	45.30	3	2,855	0.11%
2020/03/06	2	48.38	0	0.00	48.30	2	2,814	0.07%
2020/03/05	3	49.37	3	49.33	49.15	0	2,852	0.00%
2020/03/04	2	48.70	0	0.00	48.35	2	2,891	0.07%
2020/03/03	2	49.20	5	49.53	49.00	-3	2,901	-0.10%
2020/03/02	6	49.03	0	0.00	48.50	6	2,884	0.21%
2020/02/27	9	49.59	15	50.27	48.95	-6	2,867	-0.21%
2020/02/26	3	50.27	1	50.80	50.10	2	2,879	0.07%
2020/02/25	7	50.74	2	50.90	51.00	5	2,863	0.17%
2020/02/24	5	51.88	0	0.00	51.80	5	2,903	0.17%
2020/02/21	2	52.90	5	53.16	52.90	-3	2,933	-0.10%
2020/02/20	2	53.25	0	0.00	53.20	2	2,964	0.07%
2020/02/19	4	53.90	40	53.65	53.50	-36	2,975	-1.21%
2020/02/18	17	52.74	1	52.50	52.30	16	2,953	0.54%
2020/02/17	13	53.36	1	53.60	53.50	12	3,061	0.39%
2020/02/14	0	0.00	26	53.20	53.20	-26	3,177	-0.82%
2020/02/13	7	53.80	2	53.70	53.20	5	3,287	0.15%
2020/02/12	6	52.60	5	52.50	52.80	1	3,369	0.03%
2020/02/11	0	0.00	7	51.84	52.30	-7	3,417	-0.20%
2020/02/10	14	51.26	40	51.25	51.20	-26	3,575	-0.73%
2020/02/07	0	0.00	2	53.00	52.40	-2	3,887	-0.05%
2020/02/06	26	52.33	15	52.60	52.80	11	4,146	0.27%
2020/02/05	0	0.00	10	52.55	52.10	-10	4,369	-0.23%
2020/02/04	50	52.58	0	0.00	52.10	50	4,586	1.09%
2020/02/03	3	49.00	0	0.00	51.00	3	4,680	0.06%
2020/01/31	3	53.17	0	0.00	53.00	3	4,735	0.06%
2020/01/30	11	53.83	0	0.00	53.20	11	5,243	0.21%
2020/01/20	5	59.28	5	59.30	59.10	0	5,266	0.00%
2020/01/16	9	59.46	1	59.50	59.40	8	5,400	0.15%
2020/01/15	2	59.95	1	60.30	59.80	1	5,465	0.02%
2020/01/14	3	60.53	4	60.55	60.70	-1	5,703	-0.02%
2020/01/13	1	60.20	7	60.23	60.30	-6	5,772	-0.10%
2020/01/10	9	59.92	3	60.00	59.60	6	5,861	0.10%
2020/01/09	19	60.02	7	60.16	59.70	12	5,932	0.20%
2020/01/08	14	60.23	6	60.67	59.70	8	6,020	0.13%
2020/01/07	2	62.40	5	61.54	61.20	-3	6,092	-0.05%
2020/01/06	3	62.27	0	0.00	62.10	3	6,167	0.05%
2020/01/03	10	64.10	26	64.06	63.70	-16	6,200	-0.26%
2020/01/02	5	63.94	5	63.84	64.10	0	6,331	0.00%
2019/12/30	0	0.00	6	63.30	63.30	-6	6,658	-0.09%
2019/12/26	1	63.40	0	0.00	63.10	1	7,063	0.01%
2019/12/25	3	62.47	1	62.60	62.60	2	7,195	0.03%
2019/12/24	0	0.00	8	62.43	62.30	-8	7,296	-0.11%
2019/12/23	0	0.00	1	63.00	62.80	-1	7,328	-0.01%
2019/12/20	12	63.00	0	0.00	62.60	12	7,369	0.16%
2019/12/18	4	62.80	0	0.00	62.40	4	7,631	0.05%
2019/12/17	1	62.90	4	62.98	62.80	-3	7,667	-0.04%
2019/12/16	2	62.25	1	62.40	62.90	1	7,693	0.01%
2019/12/13	4	63.13	3	62.20	61.90	1	7,714	0.01%
2019/12/12	1	63.80	15	63.42	62.90	-14	7,743	-0.18%
2019/12/11	1	63.40	10	63.30	63.30	-9	7,751	-0.12%
2019/12/10	2	63.10	8	63.43	63.50	-6	7,871	-0.08%
2019/12/09	3	63.60	2	63.40	63.40	1	8,005	0.01%
2019/12/06	6	62.60	3	63.00	62.50	3	8,147	0.04%
2019/12/05	4	63.60	3	63.33	63.30	1	8,208	0.01%
2019/12/04	16	62.82	4	63.15	62.70	12	8,454	0.14%
2019/12/03	10	61.99	1	62.00	61.70	9	8,485	0.11%
2019/12/02	8	61.84	10	61.23	61.20	-2	8,479	-0.02%
2019/11/29	0	0.00	12	63.05	62.50	-12	8,447	-0.14%
2019/11/28	5	64.34	2	63.95	63.80	3	8,477	0.04%
2019/11/27	3	63.97	8	63.90	64.00	-5	8,499	-0.06%
2019/11/26	2	64.60	1	64.50	64.10	1	8,509	0.01%
2019/11/25	14	63.93	10	63.73	63.70	4	8,510	0.05%
2019/11/22	5	63.98	2	63.95	63.90	3	8,547	0.04%
2019/11/21	11	64.35	4	64.38	64.30	7	8,765	0.08%
2019/11/20	7	65.39	4	65.38	65.30	3	8,814	0.03%
2019/11/19	4	66.40	0	0.00	66.00	4	9,166	0.04%
2019/11/18	5	66.60	4	66.70	66.70	1	9,281	0.01%
2019/11/15	18	66.65	1	66.50	66.40	17	9,341	0.18%
2019/11/14	12	67.65	11	67.36	67.10	1	9,384	0.01%
2019/11/13	3	66.83	8	66.93	66.90	-5	9,347	-0.05%
2019/11/12	1	64.60	4	66.00	65.90	-3	9,479	-0.03%
2019/11/11	10	64.76	7	64.77	64.00	3	9,646	0.03%
2019/11/08	13	66.74	24	66.71	66.90	-11	9,641	-0.11%
2019/11/07	18	66.62	9	66.41	66.30	9	9,805	0.09%
2019/11/06	15	67.23	9	66.88	66.60	6	9,818	0.06%
2019/11/05	17	66.74	16	66.83	66.50	1	9,702	0.01%
2019/11/04	10	65.34	47	65.43	65.60	-37	9,686	-0.38%
2019/11/01	16	64.03	8	64.20	63.90	8	9,845	0.08%
2019/10/31	5	64.58	6	64.93	65.00	-1	10,188	-0.01%
2019/10/30	15	63.91	3	63.87	63.90	12	10,575	0.11%
2019/10/29	22	66.06	28	66.69	64.60	-6	10,517	-0.06%
2019/10/28	21	64.86	9	64.71	64.40	12	10,022	0.12%
2019/10/25	7	64.31	11	64.30	64.20	-4	9,933	-0.04%
2019/10/24	11	63.81	9	63.76	64.00	2	9,892	0.02%
2019/10/23	12	62.88	8	62.79	62.70	4	9,849	0.04%
2019/10/22	14	63.67	10	63.73	63.10	4	9,833	0.04%
2019/10/21	8	63.73	12	63.85	64.30	-4	9,599	-0.04%
2019/10/18	5	63.78	4	63.78	63.40	1	9,584	0.01%
2019/10/17	11	63.44	7	63.27	63.30	4	9,579	0.04%
2019/10/16	8	62.86	7	62.97	63.30	1	9,571	0.01%
2019/10/15	4	62.85	25	62.86	62.30	-21	9,508	-0.22%
2019/10/14	10	62.60	4	62.93	62.30	6	9,441	0.06%
2019/10/09	3	62.63	3	62.40	62.20	0	9,397	0.00%
2019/10/08	16	63.62	2	63.75	62.60	14	9,464	0.15%
2019/10/07	4	63.70	19	63.36	63.70	-15	9,548	-0.16%
2019/10/04	15	63.54	6	62.90	62.50	9	9,463	0.10%
2019/10/03	9	63.13	23	63.33	63.60	-14	9,263	-0.15%
2019/10/02	7	61.96	10	62.39	62.50	-3	9,151	-0.03%
2019/10/01	9	61.30	13	61.33	61.00	-4	8,990	-0.04%
2019/09/27	10	59.29	13	60.28	59.10	-3	8,875	-0.03%
2019/09/26	1	60.80	0	0.00	60.50	1	8,827	0.01%
2019/09/25	2	60.90	0	0.00	61.00	2	8,887	0.02%
2019/09/24	24	62.10	30	62.62	61.50	-6	9,042	-0.07%
2019/09/23	2	61.50	4	61.53	61.20	-2	8,835	-0.02%
2019/09/20	3	60.87	3	60.90	61.20	0	8,840	0.00%
2019/09/19	8	60.85	4	60.50	60.30	4	8,815	0.05%
2019/09/18	3	60.70	1	61.00	61.10	2	8,834	0.02%
2019/09/17	10	61.40	0	0.00	61.00	10	8,793	0.11%
2019/09/16	9	61.47	5	61.30	61.30	4	8,788	0.05%
2019/09/12	20	62.76	25	62.41	62.40	-5	8,809	-0.06%
2019/09/11	13	62.54	4	61.75	61.80	9	8,800	0.10%
2019/09/10	17	61.53	17	61.49	61.80	0	8,753	0.00%
2019/09/09	2	60.80	5	60.78	60.30	-3	8,612	-0.03%
2019/09/06	21	61.40	32	61.52	59.80	-11	8,539	-0.13%
2019/09/05	4	60.20	12	59.53	59.70	-8	8,305	-0.10%
2019/09/04	6	59.13	2	58.90	59.20	4	8,278	0.05%
2019/09/03	5	58.76	2	58.65	58.80	3	8,340	0.04%
2019/09/02	2	59.45	2	59.50	59.10	0	8,384	0.00%
2019/08/30	14	58.81	17	58.95	59.10	-3	8,349	-0.04%
2019/08/29	1	58.20	3	58.23	58.00	-2	8,373	-0.02%
2019/08/28	3	57.93	1	57.80	57.80	2	8,474	0.02%
2019/08/27	13	57.94	60	58.25	57.50	-47	8,496	-0.55%
2019/08/26	67	57.26	0	0.00	56.70	67	8,490	0.79%
2019/08/23	27	61.17	35	61.28	61.20	-8	8,348	-0.10%
2019/08/22	21	63.55	28	63.28	62.20	-7	8,279	-0.08%
2019/08/21	6	61.55	23	61.27	61.80	-17	7,926	-0.21%
2019/08/20	10	60.80	4	60.95	60.20	6	7,874	0.08%
2019/08/19	13	61.00	8	60.80	60.70	5	7,874	0.06%
2019/08/16	34	59.66	6	59.63	59.30	28	7,800	0.36%
2019/08/15	16	59.73	8	59.80	59.00	8	7,687	0.10%
2019/08/14	61	62.10	58	61.13	62.20	3	7,419	0.04%
2019/08/13	11	60.50	13	59.95	59.70	-2	7,159	-0.03%
2019/08/12	11	60.78	7	59.90	60.00	4	7,064	0.06%
2019/08/08	13	58.92	18	59.19	58.70	-5	6,838	-0.07%
2019/08/07	10	59.67	9	59.00	58.40	1	6,678	0.01%
2019/08/06	11	58.80	4	59.83	60.40	7	6,522	0.11%
2019/08/05	22	60.82	19	60.69	58.60	3	6,359	0.05%
2019/08/02	57	59.57	22	59.17	59.90	35	6,038	0.58%
2019/08/01	6	58.28	37	57.33	58.80	-31	5,477	-0.57%
2019/07/31	5	53.00	105	53.49	53.50	-100	5,012	-2.00%	大賣/
2019/07/30	2	52.10	2	52.80	51.90	0	4,981	0.00%
2019/07/29	0	0.00	1	53.40	53.40	-1	5,016	-0.02%
2019/07/26	7	53.27	5	53.40	53.30	2	5,047	0.04%
2019/07/24	8	52.91	3	53.27	52.90	5	5,037	0.10%
2019/07/23	4	51.65	0	0.00	51.70	4	5,134	0.08%
2019/07/22	0	0.00	32	52.29	51.80	-32	5,137	-0.62%
2019/07/19	7	53.41	13	53.27	53.50	-6	5,151	-0.12%
2019/07/18	98	53.56	0	0.00	53.00	98	5,120	1.91%
2019/07/17	47	54.94	3	54.93	55.10	44	5,077	0.87%
2019/07/16	1	56.20	1	55.80	55.80	0	5,016	0.00%
2019/07/15	2	56.25	0	0.00	55.70	2	4,967	0.04%
2019/07/12	20	56.03	3	56.90	56.20	17	4,950	0.34%
2019/07/11	11	57.24	2	57.20	56.80	9	4,848	0.19%
2019/07/10	2	55.50	1	55.40	55.50	1	4,634	0.02%
2019/07/09	18	54.85	0	0.00	54.60	18	4,693	0.38%
2019/07/08	6	55.63	1	55.70	55.40	5	4,791	0.10%
2019/07/05	2	55.25	0	0.00	55.50	2	4,967	0.04%
2019/07/04	0	0.00	1	55.20	55.10	-1	4,986	-0.02%
2019/07/03	14	54.58	0	0.00	54.50	14	5,013	0.28%
2019/07/02	3	55.87	0	0.00	55.60	3	5,148	0.06%
2019/07/01	13	55.64	1	57.10	56.50	12	5,152	0.23%
2019/06/28	10	54.40	0	0.00	54.10	10	5,017	0.20%
2019/06/27	2	55.15	0	0.00	55.00	2	5,004	0.04%
2019/06/26	1	54.40	0	0.00	54.10	1	5,080	0.02%
2019/06/25	1	56.00	0	0.00	54.40	1	5,124	0.02%
2019/06/21	0	0.00	4	55.00	55.00	-4	5,125	-0.08%
2019/06/20	2	55.75	2	55.65	55.60	0	5,133	0.00%
2019/06/19	0	0.00	2	56.00	56.30	-2	5,108	-0.04%
2019/06/18	0	0.00	4	52.90	52.50	-4	4,982	-0.08%
2019/06/13	2	51.30	0	0.00	51.40	2	4,970	0.04%
2019/06/12	2	52.35	3	52.70	52.00	-1	4,986	-0.02%
2019/06/11	1	51.60	1	51.80	51.60	0	5,001	0.00%
2019/06/10	0	0.00	1	50.00	51.00	-1	4,974	-0.02%
2019/06/06	1	48.65	0	0.00	48.65	1	5,141	0.02%
2019/06/05	3	49.12	1	50.10	49.50	2	5,133	0.04%
2019/06/04	2	49.20	3	49.52	49.00	-1	5,069	-0.02%
2019/06/03	6	47.49	5	47.99	48.35	1	4,984	0.02%
2019/05/31	18	47.86	7	48.27	48.25	11	5,001	0.22%
2019/05/30	3	48.52	3	48.08	48.20	0	5,046	0.00%
2019/05/29	3	46.18	3	46.92	46.60	0	5,021	0.00%
2019/05/28	1	47.80	3	48.15	46.90	-2	5,004	-0.04%
2019/05/27	6	46.78	2	46.85	47.05	4	5,015	0.08%
2019/05/24	20	49.02	1	48.45	48.60	19	4,961	0.38%
2019/05/23	23	49.94	1	50.20	50.20	22	4,901	0.45%
2019/05/22	0	0.00	3	52.53	52.60	-3	4,959	-0.06%
2019/05/21	2	52.50	3	52.40	52.90	-1	5,056	-0.02%
2019/05/20	0	0.00	1	52.50	52.30	-1	5,167	-0.02%
2019/05/17	2	53.40	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%
2019/05/14	1	54.50	1	55.30	55.30	0	5,622	0.00%
2019/05/13	5	54.94	2	55.30	55.30	3	5,616	0.05%
2019/05/10	5	58.04	2	58.20	58.00	3	5,551	0.05%
2019/05/09	0	0.00	1	59.80	59.80	-1	5,460	-0.02%
2019/05/08	3	61.00	0	0.00	60.60	3	5,445	0.06%
2019/05/07	1	61.50	1	62.00	62.00	0	5,413	0.00%
2019/05/06	1	59.20	2	60.55	60.60	-1	5,394	-0.02%
2019/04/30	3	61.80	2	62.85	63.20	1	5,230	0.02%
2019/04/29	8	63.26	1	66.00	61.40	7	5,210	0.13%
2019/04/26	1	69.00	1	68.50	68.20	0	5,073	0.00%
2019/04/25	1	69.00	2	69.60	69.60	-1	5,137	-0.02%
2019/04/24	2	68.30	3	68.20	68.10	-1	5,129	-0.02%
2019/04/23	1	65.10	0	0.00	66.00	1	5,089	0.02%
2019/04/22	1	67.40	0	0.00	67.40	1	5,075	0.02%
2019/04/19	0	0.00	1	67.30	67.30	-1	5,100	-0.02%
2019/04/18	1	67.20	4	67.80	67.60	-3	5,206	-0.06%
2019/04/17	1	68.20	0	0.00	68.50	1	5,282	0.02%
2019/04/15	6	68.58	2	67.85	67.30	4	5,255	0.08%
2019/04/12	3	69.17	9	69.78	69.90	-6	5,180	-0.12%
2019/04/11	3	68.80	8	69.30	67.00	-5	5,076	-0.10%
2019/04/10	2	64.50	2	65.40	65.80	0	4,800	0.00%
2019/04/09	2	64.30	13	64.66	64.80	-11	4,748	-0.23%
2019/04/08	1	63.30	3	63.93	64.20	-2	4,694	-0.04%
2019/04/03	1	61.80	0	0.00	61.90	1	4,510	0.02%
2019/04/01	0	0.00	1	60.00	60.00	-1	4,335	-0.02%
2019/03/29	17	60.02	1	60.90	60.70	16	4,286	0.37%
2019/03/27	1	60.00	2	59.50	59.50	-1	4,149	-0.02%
2019/03/26	0	0.00	1	60.00	60.00	-1	4,155	-0.02%
2019/03/25	2	57.95	1	57.90	57.90	1	4,125	0.02%
2019/03/21	0	0.00	2	61.00	61.00	-2	4,009	-0.05%
2019/03/20	2	61.40	4	60.75	60.90	-2	3,961	-0.05%
2019/03/18	1	61.70	1	61.50	61.50	0	3,882	0.00%
2019/03/15	1	61.90	0	0.00	62.40	1	3,841	0.03%
2019/03/14	0	0.00	0	62.30	62.20	0	3,792	0.00%
2019/03/13	0	0.00	8	62.46	62.50	-8	3,775	-0.21%
2019/03/12	9	62.13	9	63.00	62.00	0	3,727	0.00%
2019/03/11	0	0.00	2	59.65	59.80	-2	3,536	-0.06%
2019/03/08	0	0.00	1	57.90	58.00	-1	3,562	-0.03%
2019/03/07	2	58.40	0	0.00	57.90	2	3,641	0.05%
2019/03/06	8	59.90	0	0.00	59.80	8	3,746	0.21%
2019/03/05	3	61.10	9	61.02	60.10	-6	3,727	-0.16%
2019/03/04	1	58.80	1	59.60	59.40	0	3,641	0.00%
2019/02/27	1	57.70	2	58.20	58.20	-1	3,573	-0.03%
2019/02/26	2	57.50	0	0.00	57.70	2	3,559	0.06%
2019/02/25	10	57.90	1	58.60	58.50	9	3,532	0.25%
2019/02/22	2	57.70	0	0.00	58.00	2	3,510	0.06%
2019/02/21	1	57.80	2	57.95	58.00	-1	3,517	-0.03%
2019/02/20	2	59.35	10	59.10	59.00	-8	3,565	-0.22%
2019/02/19	2	59.11	2	60.25	59.70	0	3,543	0.00%
2019/02/18	0	0.00	2	58.75	58.20	-2	3,484	-0.06%
2019/02/15	1	55.00	4	55.70	56.70	-3	3,413	-0.09%
2019/02/14	3	55.53	3	56.37	55.00	0	3,443	0.00%
2019/02/13	2	53.30	2	53.50	53.50	0	3,282	0.00%
2019/02/12	2	50.95	1	51.60	51.60	1	3,297	0.03%
2019/02/11	1	50.90	0	0.00	50.90	1	3,287	0.03%
2019/01/30	0	0.00	2	50.90	50.40	-2	3,265	-0.06%
2019/01/29	0	0.00	2	50.20	50.70	-2	3,257	-0.06%
2019/01/28	0	0.00	2	50.40	50.50	-2	3,267	-0.06%
2019/01/25	0	0.00	6	49.55	50.30	-6	3,297	-0.18%
2019/01/24	2	49.13	1	49.70	49.70	1	3,320	0.03%
2019/01/23	1	48.30	1	49.00	49.00	0	3,338	0.00%
2019/01/18	6	49.00	1	49.00	49.10	5	3,372	0.15%
2019/01/17	1	49.25	0	0.00	47.90	1	3,386	0.03%
2019/01/16	1	50.50	0	0.00	50.90	1	3,300	0.03%
2019/01/15	1	49.65	0	0.00	49.70	1	3,226	0.03%
2019/01/14	0	0.00	12	49.63	49.65	-12	3,218	-0.37%
2019/01/11	1	49.25	2	50.05	49.65	-1	3,210	-0.03%
2019/01/10	5	49.50	5	49.67	49.85	0	3,201	0.00%
2019/01/09	10	48.40	1	47.80	48.45	9	3,096	0.29%
2019/01/03	0	0.00	1	45.80	44.60	-1	2,948	-0.03%
2018/12/28	2	43.68	1	43.45	43.45	1	2,932	0.03%
2018/12/26	0	0.00	1	42.80	42.80	-1	2,941	-0.03%
2018/12/24	0	0.00	1	43.35	43.40	-1	3,009	-0.03%
2018/12/22	1	43.05	0	0.00	43.00	1	3,022	0.03%
2018/12/10	0	0.00	2	43.90	44.35	-2	3,060	-0.07%
2018/12/07	1	44.85	0	0.00	44.80	1	3,072	0.03%
2018/12/04	2	47.43	1.1	46.91	46.90	1	3,072	0.03%
2018/12/03	1	48.00	1	48.60	48.60	0	3,083	0.00%
2018/11/29	1	44.50	2	44.73	44.45	-1	2,983	-0.03%
2018/11/28	0	0.00	25	41.85	42.30	-25	2,850	-0.88%
2018/11/23	12	40.48	0	0.00	40.60	12	2,806	0.43%
2018/11/22	14	41.25	1	41.10	41.30	13	2,808	0.46%
2018/11/20	0.1	42.60	1	42.50	42.60	-1	2,804	-0.03%
2018/11/19	0	0.00	6	43.45	42.30	-6	2,752	-0.22%
2018/11/16	0	0.00	14	41.45	41.10	-14	2,609	-0.54%
2018/11/15	12	39.47	0	0.00	39.45	12	2,533	0.47%
2018/11/14	11	40.04	0	0.00	40.80	11	2,490	0.44%
2018/11/13	0	0.00	20	40.30	40.05	-20	2,384	-0.84%
2018/11/12	1	36.40	72	37.85	37.50	-71	2,262	-3.14%
2018/11/09	95	37.69	6	37.50	36.50	89	2,214	4.02%
2018/11/08	1	39.10	51	39.73	39.50	-50	2,134	-2.34%
2018/11/07	20	38.50	0	0.00	38.50	20	2,098	0.95%
2018/11/06	20	39.20	0	0.00	38.85	20	2,098	0.95%
2018/11/05	0	0.00	2	39.90	39.90	-2	2,094	-0.10%
2018/11/02	10	40.50	1	41.00	41.00	9	2,096	0.43%
2018/11/01	1	42.05	0	0.00	41.30	1	2,095	0.05%
2018/10/31	2	41.03	41	41.55	41.60	-39	2,161	-1.80%
2018/10/26	1	40.90	0	0.00	40.00	1	2,203	0.05%
2018/10/25	43	41.25	0	0.00	40.90	43	2,219	1.94%
2018/10/24	0	0.00	4	44.08	45.40	-4	2,205	-0.18%
2018/10/23	0	0.00	1	43.80	43.80	-1	2,244	-0.04%
2018/10/12	1	43.15	0	0.00	43.95	1	2,475	0.04%
2018/10/05	1	48.80	1	47.75	47.75	0	2,491	0.00%
2018/10/04	0	0.00	1	50.40	50.20	-1	2,473	-0.04%
2018/10/03	1	51.80	1	50.40	50.40	0	2,488	0.00%
2018/10/02	1	51.40	2	51.40	51.40	-1	2,458	-0.04%
2018/09/26	0	0.00	2	49.10	49.15	-2	2,440	-0.08%
2018/09/21	1	49.05	1	49.00	49.00	0	2,451	0.00%
2018/09/20	1	50.00	1	49.00	49.00	0	2,524	0.00%
2018/09/19	1	49.80	71	50.10	50.20	-70	2,482	-2.82%
2018/09/18	2	48.30	0	0.00	48.20	2	2,449	0.08%
2018/09/14	3	47.32	3	47.68	48.45	0	2,438	0.00%
2018/09/13	31	46.93	0	0.00	46.85	31	2,424	1.28%
2018/09/12	10	47.20	0	0.00	48.00	10	2,438	0.41%
2018/09/11	4	48.01	1	47.30	47.30	3	2,439	0.12%
2018/09/10	0	0.00	3	50.08	48.00	-3	2,440	-0.12%
2018/09/07	10	52.00	0	0.00	51.30	10	2,415	0.41%
2018/09/06	25	54.55	2	53.80	53.80	23	2,382	0.97%
2018/09/04	1	54.60	0	0.00	55.30	1	2,330	0.04%
2018/09/03	12	55.48	1	55.60	55.20	11	2,309	0.48%
2018/08/31	3	57.03	2	56.60	57.00	1	2,314	0.04%
2018/08/30	1	59.00	0	0.00	57.70	1	2,359	0.04%
2018/08/29	7	58.79	7	59.17	58.90	0	2,395	0.00%
2018/08/27	2	55.90	0	0.00	55.90	2	2,326	0.09%
2018/08/24	1	55.80	0	0.00	55.80	1	2,329	0.04%
2018/08/20	1	57.10	2	56.20	56.00	-1	2,335	-0.04%
2018/08/17	0	0.00	1	57.60	57.60	-1	2,340	-0.04%
2018/08/16	3	58.10	3	58.10	58.00	0	2,365	0.00%
2018/08/15	5	58.86	4	58.60	58.10	1	2,373	0.04%
2018/08/14	3	57.50	4	58.25	59.00	-1	2,376	-0.04%
2018/08/13	2	57.60	3	56.87	56.80	-1	2,417	-0.04%
2018/08/09	1	59.90	4	59.80	59.60	-3	2,390	-0.13%
2018/08/08	3	59.83	6	59.95	60.40	-3	2,374	-0.13%
2018/08/07	1	59.40	6	60.25	60.00	-5	2,353	-0.21%
2018/08/06	0	0.00	4	58.55	58.80	-4	2,257	-0.18%
2018/08/02	1	56.70	0	0.00	56.50	1	2,267	0.04%
2018/08/01	4	56.95	4	57.60	57.70	0	2,247	0.00%
2018/07/30	5	56.62	2	57.20	56.50	3	2,214	0.14%
2018/07/25	2	54.70	0	0.00	54.50	2	2,164	0.09%
2018/07/24	2	54.65	5	54.40	55.70	-3	2,180	-0.14%
2018/07/23	5	55.88	3	55.70	55.20	2	2,183	0.09%
2018/07/20	5	53.60	2	54.60	55.80	3	2,136	0.14%
2018/07/19	4	53.30	30	53.80	53.40	-26	2,080	-1.25%
2018/07/18	0	0.00	1	52.90	52.60	-1	2,038	-0.05%
2018/07/17	0	0.00	1	52.80	53.10	-1	2,021	-0.05%
2018/07/16	21	52.95	0	0.00	52.90	21	2,047	1.03%
2018/07/13	2	54.30	52	54.04	54.20	-50	2,049	-2.44%
2018/07/12	22	52.61	0	0.00	52.50	22	2,022	1.09%
2018/07/11	32	53.07	1	53.20	53.00	31	2,051	1.51%
2018/07/10	16	54.11	0	0.00	54.30	16	2,046	0.78%
2018/07/05	2	56.25	1	56.00	54.90	1	2,063	0.05%
2018/07/04	1	59.40	1	59.00	59.00	0	2,066	0.00%
2018/07/03	3	60.30	4	59.78	59.80	-1	2,073	-0.05%
2018/07/02	3	61.03	2	61.50	60.00	1	2,065	0.05%
2018/06/29	6	61.13	8.5	62.34	61.80	-2.5	2,057	-0.12%
2018/06/27	1	58.40	1	58.50	58.80	0	1,972	0.00%
2018/06/26	1	57.60	21	58.10	58.20	-20	1,966	-1.02%
2018/06/25	11	58.03	1	58.20	58.10	10	1,969	0.51%
2018/06/22	1	57.80	2	58.80	58.90	-1	1,967	-0.05%
2018/06/21	11	59.14	0	0.00	59.00	11	1,976	0.56%
2018/06/19	0	0.00	6	61.70	61.30	-6	2,030	-0.30%
2018/06/15	6	61.70	0	0.00	61.50	6	2,026	0.30%
2018/06/14	1	61.20	1	61.70	61.10	0	2,064	0.00%
2018/06/12	1	62.00	1	60.80	60.80	0	2,089	0.00%
2018/06/11	2	61.30	2	61.70	61.70	0	2,085	0.00%
2018/06/08	11	62.31	0	0.00	62.10	11	2,092	0.53%
2018/06/07	3	63.80	7	63.21	63.10	-4	2,104	-0.19%
2018/06/06	0	0.00	4	61.60	62.60	-4	2,076	-0.19%
2018/06/05	1	59.80	0	0.00	59.20	1	2,032	0.05%
2018/06/04	1	58.50	0	0.00	58.80	1	2,014	0.05%
2018/06/01	0	0.00	1	57.90	57.60	-1	2,017	-0.05%
2018/05/29	4	59.10	0	0.00	58.20	4	2,148	0.19%
2018/05/28	11	58.00	11	58.54	58.50	0	2,205	0.00%
2018/05/24	1	57.10	30	57.10	57.50	-29	2,353	-1.23%
2018/05/23	3	56.40	0	0.00	56.50	3	2,358	0.13%
2018/05/22	1	56.40	21	56.50	56.70	-20	2,401	-0.83%
2018/05/21	1	55.30	21	56.14	56.90	-20	2,449	-0.82%
2018/05/18	1	56.50	0	0.00	55.30	1	2,413	0.04%
2018/05/17	1	56.50	34	56.42	56.30	-33	2,437	-1.35%
2018/05/14	48	57.24	1	57.50	57.20	47	2,529	1.86%
2018/05/11	44	58.46	2	58.10	58.20	42	2,537	1.66%
2018/05/10	8	59.58	0	0.00	60.80	8	2,517	0.32%
2018/05/09	8	59.40	1	59.30	58.50	7	2,504	0.28%
2018/05/08	1	58.80	2	59.00	59.20	-1	2,538	-0.04%
2018/05/07	9	59.43	2	58.65	59.00	7	2,566	0.27%
2018/05/04	1	57.50	0	0.00	56.70	1	2,594	0.04%
2018/05/03	5	59.40	5	58.50	58.00	0	2,649	0.00%
2018/05/02	0	0.00	1	60.00	59.60	-1	2,695	-0.04%
2018/04/30	1	59.20	3	60.43	60.50	-2	2,767	-0.07%
2018/04/27	1	56.60	2	59.50	56.60	-1	2,854	-0.04%
2018/04/26	2	58.70	1	58.60	58.60	1	2,895	0.03%
2018/04/24	2	57.60	1	57.80	57.80	1	3,008	0.03%
2018/04/23	2	60.80	0	0.00	60.80	2	3,067	0.07%
2018/04/20	3	61.20	21	62.40	61.20	-18	3,170	-0.57%
2018/04/19	5	61.20	6	61.30	61.20	-1	3,246	-0.03%
2018/04/18	1	61.30	0	0.00	61.10	1	3,325	0.03%
2018/04/16	2	61.20	0	0.00	61.20	2	3,605	0.06%
2018/04/12	3	62.30	4	62.28	62.30	-1	3,812	-0.03%
2018/04/11	0	0.00	4	62.45	62.10	-4	3,943	-0.10%
2018/04/10	7	61.13	7	61.71	61.30	0	3,984	0.00%
2018/04/09	3	62.00	2	61.40	61.40	1	4,111	0.02%
2018/04/03	1	63.10	1	63.00	63.20	0	4,131	0.00%
2018/04/02	0	0.00	1	64.50	64.20	-1	4,145	-0.02%
2018/03/30	2	64.25	0	0.00	62.20	2	4,181	0.05%
2018/03/29	1	64.00	1	64.40	64.40	0	4,165	0.00%
2018/03/28	0	0.00	1	64.10	63.90	-1	4,168	-0.02%
2018/03/23	7	60.29	9	62.17	64.50	-2	4,164	-0.05%
2018/03/22	11	64.40	3	63.53	63.30	8	4,141	0.19%
2018/03/21	7	65.97	4	66.75	65.80	3	4,126	0.07%
2018/03/20	13	67.23	8	66.18	66.00	5	4,143	0.12%
2018/03/19	1	70.60	1	69.00	69.00	0	4,120	0.00%
2018/03/16	2	68.80	3	69.20	71.40	-1	4,144	-0.02%
2018/03/15	1	68.40	1	69.00	68.80	0	4,142	0.00%
2018/03/14	2	69.20	2	69.20	69.00	0	4,215	0.00%
2018/03/13	3	69.37	23	70.13	69.90	-20	4,231	-0.47%
2018/03/12	24	68.67	0	0.00	68.30	24	4,264	0.56%
2018/03/09	1	70.10	6	70.35	69.60	-5	4,326	-0.12%
2018/03/06	2	69.90	1	70.80	70.50	1	4,424	0.02%
2018/03/05	1	71.40	2	70.60	70.60	-1	4,465	-0.02%
2018/03/02	2	72.50	1	72.60	72.60	1	4,465	0.02%
2018/03/01	1	73.50	1	74.20	74.00	0	4,472	0.00%
2018/02/27	4	75.80	0	0.00	75.00	4	4,433	0.09%
2018/02/26	2	75.35	6	76.98	77.00	-4	4,453	-0.09%
2018/02/23	1	74.20	5	74.24	74.20	-4	4,593	-0.09%
2018/02/22	2	74.30	1	74.50	74.00	1	4,790	0.02%
2018/02/21	3	73.27	0	0.00	72.80	3	4,746	0.06%
2018/02/12	2	73.75	1	75.30	73.30	1	4,688	0.02%
2018/02/09	1	73.70	0	0.00	74.60	1	4,675	0.02%
2018/02/07	1	78.30	12	77.31	78.90	-11	4,601	-0.24%
2018/02/06	2	75.15	1	75.10	74.30	1	4,559	0.02%
2018/02/05	1	77.50	1	79.20	79.40	0	4,541	0.00%
2018/02/02	13	80.13	0	0.00	79.90	13	4,517	0.29%
2018/02/01	2	82.40	1	81.90	81.90	1	4,504	0.02%
2018/01/31	3	81.97	1	82.60	82.60	2	4,510	0.04%
2018/01/30	2	81.85	3	83.13	82.70	-1	4,526	-0.02%
2018/01/29	3	81.57	1	80.80	80.80	2	4,492	0.04%
2018/01/26	0	0.00	84	82.32	82.00	-84	4,449	-1.89%
2018/01/25	1	83.00	8	82.25	82.00	-7	4,443	-0.16%
2018/01/24	5	81.72	2	82.20	82.40	3	4,483	0.07%
2018/01/23	7	80.96	8	81.69	81.40	-1	4,510	-0.02%
2018/01/22	3	79.17	5	78.88	79.40	-2	4,511	-0.04%
2018/01/19	3	77.60	2	77.80	77.50	1	4,505	0.02%
2018/01/18	4	76.55	0	0.00	75.80	4	4,455	0.09%
2018/01/17	24	77.90	10	78.34	77.90	14	4,395	0.32%
2018/01/16	12	80.59	10	81.72	80.30	2	4,293	0.05%
2018/01/15	8	78.78	17	79.36	79.00	-9	4,172	-0.22%
2018/01/12	4	74.98	16	76.74	76.40	-12	4,088	-0.29%
2018/01/11	2	74.05	3	75.17	74.40	-1	4,021	-0.02%
2018/01/10	30	76.93	0	0.00	74.00	30	3,986	0.75%
2018/01/09	11	80.25	1	79.30	79.30	10	3,779	0.26%
2018/01/08	5	84.22	0	0.00	84.00	5	3,662	0.14%
2018/01/05	1	92.90	2	90.95	88.30	-1	3,612	-0.03%
2018/01/03	0	0.00	6	85.40	87.30	-6	3,549	-0.17%
2018/01/02	0	0.00	1	80.80	82.60	-1	3,514	-0.03%