致伸 (4915)-兆豐-公益券商分點個股進出

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
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/05/03	6	96.98	8	96.25	96.40	-2	5,857	-0.03%
2024/05/02	3	95.43	0	0.00	94.60	3	5,742	0.05%
2024/04/30	3	97.30	5	95.12	97.00	-2	5,565	-0.04%
2024/04/29	0	0.00	2	88.65	89.10	-2	5,238	-0.04%
2024/04/26	0	0.00	5	87.32	87.40	-5	5,220	-0.10%
2024/04/23	0	0.00	6	87.48	88.00	-6	5,167	-0.12%
2024/04/22	0	0.00	2	86.00	85.80	-2	5,116	-0.04%
2024/04/19	0.1	84.50	4	86.30	85.40	-3.9	5,068	-0.08%
2024/04/18	0.1	84.00	0.1	86.90	87.00	0	4,989	0.00%
2024/04/17	1	85.30	1	84.70	85.30	0	4,938	0.00%
2024/04/16	0.1	85.20	1	84.60	84.70	-0.9	4,932	-0.02%
2024/04/15	0	0.00	12	85.53	85.30	-12	4,895	-0.25%
2024/04/12	2	85.65	6	85.00	85.00	-4	4,934	-0.08%
2024/04/11	0	0.00	9	86.17	86.80	-9	4,916	-0.18%
2024/04/10	0	0.00	2	84.75	84.70	-2	4,936	-0.04%
2024/04/08	2	82.50	1	82.50	82.50	1	4,973	0.02%
2024/04/02	0	0.00	1	83.20	82.70	-1	4,986	-0.02%
2024/03/29	1	83.30	32	83.69	83.70	-31	4,986	-0.62%
2024/03/28	0	0.00	1	88.00	85.80	-1	4,785	-0.02%
2024/03/27	0	0.00	18	85.81	85.20	-18	4,614	-0.39%
2024/03/26	8	82.06	0	0.00	82.10	8	4,584	0.17%
2024/03/25	16	83.22	0	0.00	82.80	16	4,669	0.34%
2024/03/22	0	0.00	3	84.17	84.50	-3	4,739	-0.06%
2024/03/20	3.1	88.83	0	0.00	85.50	3.1	4,867	0.06%
2024/03/19	0	0.00	1	85.20	85.00	-1	4,775	-0.02%
2024/03/18	0	0.00	2	80.70	80.20	-2	4,679	-0.04%
2024/03/14	4	79.25	2	78.90	79.50	2	4,607	0.04%
2024/03/13	2	79.60	2	78.85	78.70	0	4,524	0.00%
2024/03/12	0	0.00	1	77.10	77.50	-1	4,410	-0.02%
2024/03/11	0	0.00	2	74.35	74.60	-2	4,378	-0.05%
2024/03/08	3	73.93	0	0.00	73.30	3	4,365	0.07%
2024/03/07	5	75.60	11	76.26	75.80	-6	4,238	-0.14%
2024/03/06	2	77.00	2	75.65	76.90	0	4,203	0.00%
2024/03/05	1	75.00	1	76.30	76.80	0	4,210	0.00%
2024/03/04	12	74.60	2	75.10	75.70	10	4,155	0.24%
2024/03/01	2	73.10	5	73.60	73.10	-3	4,067	-0.07%
2024/02/29	7	72.39	0	0.00	72.80	7	4,014	0.17%
2024/02/27	3	71.90	0	0.00	72.00	3	3,969	0.08%
2024/02/26	2	72.20	11	71.52	72.00	-9	3,924	-0.23%
2024/02/23	0	0.00	6	72.10	72.40	-6	3,887	-0.15%
2024/02/22	0	0.00	12	71.02	71.20	-12	3,832	-0.31%
2024/02/21	1	69.30	4.5	69.91	68.90	-3.5	3,686	-0.09%
2024/02/20	2	68.85	6	68.63	68.90	-4	3,651	-0.11%
2024/02/19	22.5	69.47	4	69.20	69.10	18.5	3,650	0.51%
2024/02/16	10	68.54	0	0.00	68.30	10	3,645	0.27%
2024/02/15	0	0.00	10	67.95	68.50	-10	3,661	-0.27%
2024/01/30	0	0.00	0.5	66.30	65.80	-0.5	3,775	-0.01%
2024/01/29	1	66.10	0	0.00	66.70	1	3,831	0.03%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/18	4	65.15	0	0.00	64.80	4	4,279	0.09%
2024/01/17	1	65.30	0	0.00	65.30	1	4,274	0.02%
2024/01/12	0	0.00	2	65.00	64.90	-2	4,376	-0.05%
2024/01/11	6	65.37	3	65.20	65.00	3	4,394	0.07%
2024/01/08	0	0.00	10	64.80	65.50	-10	4,407	-0.23%
2024/01/04	0	0.00	1	66.20	67.20	-1	4,322	-0.02%
2024/01/03	1	67.60	3	67.50	67.20	-2	4,297	-0.05%
2023/12/29	16	67.00	1	67.40	67.70	15	4,260	0.35%
2023/12/28	1	66.50	4	66.58	67.10	-3	4,221	-0.07%
2023/12/26	0	0.00	14	65.84	66.10	-14	4,168	-0.34%
2023/12/22	2	66.10	0	0.00	65.70	2	4,124	0.05%
2023/12/21	3	66.00	0	0.00	66.20	3	4,084	0.07%
2023/12/20	1	65.90	0	0.00	67.10	1	4,009	0.02%
2023/12/19	4	65.93	0	0.00	65.90	4	3,879	0.10%
2023/12/15	9	66.41	13	67.19	66.20	-4	3,702	-0.11%
2023/12/14	14	66.00	0	0.00	66.80	14	3,588	0.39%
2023/12/13	10	64.84	2	65.20	65.70	8	3,517	0.23%
2023/12/12	2	64.30	0	0.00	64.20	2	3,520	0.06%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/08	4	63.88	0	0.00	63.80	4	3,727	0.11%
2023/12/07	2	64.10	0	0.00	63.80	2	4,022	0.05%
2023/12/06	1	64.10	0	0.00	63.90	1	4,072	0.02%
2023/12/04	3	65.13	1	64.80	64.80	2	4,222	0.05%
2023/12/01	6	65.17	0	0.00	65.20	6	4,303	0.14%
2023/11/30	5	64.96	5	64.90	64.50	0	4,396	0.00%
2023/11/29	8	65.54	0	0.00	65.50	8	4,342	0.18%
2023/11/28	5	64.80	0	0.00	65.10	5	4,353	0.11%
2023/11/27	4	64.65	2	64.60	64.40	2	4,359	0.05%
2023/11/24	3.5	64.67	0	0.00	64.60	3.5	4,391	0.08%
2023/11/22	1	64.10	1	64.20	64.20	0	4,419	0.00%
2023/11/21	0	0.00	6	64.58	64.10	-6	4,436	-0.14%
2023/11/20	0	0.00	1	64.40	64.40	-1	4,419	-0.02%
2023/11/17	4	63.85	0	0.00	63.70	4	4,417	0.09%
2023/11/15	3	63.40	0	0.00	63.70	3	4,398	0.07%
2023/11/14	6	63.78	0	0.00	63.70	6	4,358	0.14%
2023/11/10	1	64.40	1	64.00	64.30	0	4,368	0.00%
2023/11/09	9	63.90	6	64.25	64.00	3	4,355	0.07%
2023/11/08	0	0.00	3	64.17	64.30	-3	4,333	-0.07%
2023/11/07	4	63.35	1	63.40	63.40	3	4,293	0.07%
2023/11/06	0	0.00	2	64.65	64.60	-2	4,229	-0.05%
2023/11/02	7	62.87	5	63.06	63.10	2	4,161	0.05%
2023/11/01	18	63.08	1	64.10	62.40	17	4,091	0.42%
2023/10/26	3	69.30	0	0.00	69.00	3	4,012	0.07%
2023/10/25	0	0.00	1	72.10	70.70	-1	4,103	-0.02%
2023/10/24	0	0.00	1	72.00	70.50	-1	4,120	-0.02%
2023/10/20	4	68.63	0	0.00	68.80	4	4,015	0.10%
2023/10/18	0	0.00	1	70.20	70.00	-1	4,099	-0.02%
2023/10/16	1	69.70	1	70.10	69.90	0	4,098	0.00%
2023/10/11	0	0.00	6	70.80	71.20	-6	4,123	-0.15%
2023/10/06	0	0.00	1	70.60	70.00	-1	4,156	-0.02%
2023/10/05	1	71.00	0	0.00	71.00	1	4,178	0.02%
2023/09/27	5	69.30	0	0.00	69.40	5	4,276	0.12%
2023/09/22	7	69.47	0	0.00	70.30	7	4,495	0.16%
2023/09/20	0	0.00	2	71.20	70.90	-2	4,615	-0.04%
2023/09/19	0	0.00	1	73.60	73.00	-1	4,529	-0.02%
2023/09/18	0	0.00	2	73.00	72.30	-2	4,483	-0.04%
2023/09/15	0	0.00	2	71.80	71.90	-2	4,428	-0.05%
2023/09/14	0	0.00	20	71.56	71.80	-20	4,349	-0.46%
2023/09/13	1	71.20	0	0.00	71.70	1	4,260	0.02%
2023/09/12	1	70.00	1	70.70	70.40	0	4,110	0.00%
2023/09/11	1	67.70	0	0.00	67.90	1	3,817	0.03%
2023/09/07	0	0.00	1	69.00	68.30	-1	3,796	-0.03%
2023/09/06	0	0.00	4	68.10	68.00	-4	3,658	-0.11%
2023/09/05	0	0.00	4	67.20	67.80	-4	3,589	-0.11%
2023/09/04	1	65.80	0	0.00	65.80	1	3,513	0.03%
2023/09/01	2	65.80	1	65.70	65.90	1	3,514	0.03%
2023/08/30	0	0.00	1	66.00	65.90	-1	3,579	-0.03%
2023/08/25	3	65.03	0	0.00	65.20	3	3,587	0.08%
2023/08/23	1	63.80	1	64.20	64.50	0	3,630	0.00%
2023/08/16	0	0.00	1	64.20	64.50	-1	3,929	-0.03%
2023/08/15	2	63.00	0	0.00	62.90	2	3,902	0.05%
2023/08/14	0	0.00	1	62.10	61.90	-1	3,906	-0.03%
2023/08/09	1	63.60	0	0.00	63.90	1	3,923	0.03%
2023/08/08	9	63.32	8	63.65	63.60	1	3,916	0.03%
2023/08/07	1	64.80	1	64.30	64.60	0	3,912	0.00%
2023/08/02	4	64.65	0	0.00	64.00	4	3,880	0.10%
2023/08/01	1	65.10	1	65.80	65.90	0	3,874	0.00%
2023/07/31	0	0.00	11	65.40	64.50	-11	3,913	-0.28%
2023/07/28	2	66.35	3	65.67	66.00	-1	3,870	-0.03%
2023/07/27	1	64.70	1	64.50	64.40	0	3,885	0.00%
2023/07/24	3	63.27	0	0.00	63.60	3	3,823	0.08%
2023/07/21	0	0.00	3	64.70	64.40	-3	3,803	-0.08%
2023/07/19	1	63.80	0	0.00	62.90	1	3,724	0.03%
2023/07/13	0	0.00	1	64.70	63.30	-1	3,730	-0.03%
2023/07/12	1	62.40	2	62.85	62.90	-1	3,709	-0.03%
2023/07/10	1	60.70	0	0.00	60.50	1	3,681	0.03%
2023/07/06	3	61.70	0	0.00	61.70	3	3,673	0.08%
2023/07/05	3	63.00	1	62.30	63.00	2	3,596	0.06%
2023/07/04	10	61.91	0	0.00	61.40	10	3,530	0.28%
2023/06/29	0	0.00	3	67.40	65.80	-3	3,259	-0.09%
2023/06/28	0	0.00	1	65.20	65.50	-1	3,103	-0.03%
2023/06/27	1	63.80	0	0.00	64.50	1	3,082	0.03%
2023/06/21	3	65.50	1	65.50	65.90	2	3,081	0.06%
2023/06/20	4	65.08	0	0.00	65.00	4	3,106	0.13%
2023/06/15	0	0.00	1	65.80	66.00	-1	3,130	-0.03%
2023/06/14	1	65.80	0	0.00	65.70	1	3,189	0.03%
2023/06/13	1	66.30	5	65.66	66.30	-4	3,252	-0.12%
2023/06/12	2	65.00	0	0.00	65.00	2	3,212	0.06%
2023/06/09	0	0.00	1	65.60	65.40	-1	3,219	-0.03%
2023/06/07	1	64.50	1	64.30	64.50	0	3,259	0.00%
2023/06/05	1	65.40	0	0.00	65.40	1	3,279	0.03%
2023/06/02	3	64.67	5	64.70	64.50	-2	3,338	-0.06%
2023/06/01	0	0.00	5	64.60	64.70	-5	3,416	-0.15%
2023/05/26	6	63.88	0	0.00	64.10	6	3,999	0.15%
2023/05/25	8	63.73	9	64.23	64.60	-1	3,927	-0.03%
2023/05/22	0	0.00	3	63.07	63.10	-3	3,776	-0.08%
2023/05/18	0	0.00	2	62.40	62.50	-2	3,817	-0.05%
2023/05/17	1	62.60	7	62.83	62.60	-6	3,832	-0.16%
2023/05/11	1	61.00	0	0.00	60.80	1	3,938	0.03%
2023/05/10	0	0.00	2	62.50	62.20	-2	3,932	-0.05%
2023/05/09	0	0.00	2	61.90	61.70	-2	3,953	-0.05%
2023/05/08	1	61.90	1	61.60	61.60	0	3,971	0.00%
2023/05/03	7	62.73	19	62.20	62.50	-12	4,012	-0.30%
2023/05/02	0	0.00	2	60.40	60.60	-2	3,946	-0.05%
2023/04/28	2	59.80	0	0.00	60.00	2	3,983	0.05%
2023/04/27	1	59.70	0	0.00	59.70	1	3,982	0.03%
2023/04/26	1	58.30	0	0.00	58.80	1	3,982	0.03%
2023/04/25	2	59.80	1	59.10	58.90	1	3,991	0.03%
2023/04/20	4	60.45	2	60.70	60.50	2	3,968	0.05%
2023/04/19	0	0.00	1	62.10	61.40	-1	3,951	-0.03%
2023/04/17	2	61.70	9	61.61	61.60	-7	3,932	-0.18%
2023/04/14	1	60.90	0	0.00	60.80	1	3,885	0.03%
2023/04/13	1	61.00	0	0.00	61.00	1	3,865	0.03%
2023/04/12	0	0.00	3	60.90	61.10	-3	3,848	-0.08%
2023/04/07	5	60.80	1	61.20	60.40	4	3,821	0.10%
2023/04/06	1	60.10	1	60.80	61.00	0	3,809	0.00%
2023/03/31	5	61.06	0	0.00	60.40	5	3,827	0.13%
2023/03/29	0	0.00	1	60.90	60.80	-1	3,865	-0.03%
2023/03/28	4	60.50	0	0.00	60.30	4	3,947	0.10%
2023/03/27	3	61.43	8	61.93	61.30	-5	3,941	-0.13%
2023/03/24	1	61.10	2	61.35	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	9	61.02	61.50	-9	3,967	-0.23%
2023/03/22	2	60.90	1	61.20	61.00	1	3,959	0.03%
2023/03/21	0	0.00	7	60.60	60.80	-7	4,037	-0.17%
2023/03/20	1	60.10	0	0.00	60.20	1	4,076	0.02%
2023/03/17	7	59.31	12	59.53	59.50	-5	4,114	-0.12%
2023/03/16	5	59.54	0	0.00	59.30	5	4,099	0.12%
2023/03/15	6	61.23	2	61.40	60.70	4	4,078	0.10%
2023/03/14	1	61.50	1	61.20	61.00	0	4,117	0.00%
2023/03/13	4	61.10	0	0.00	61.80	4	4,171	0.10%
2023/03/10	1	61.40	0	0.00	61.60	1	4,244	0.02%
2023/03/09	0	0.00	4	62.98	62.30	-4	4,331	-0.09%
2023/03/08	16	62.67	0	0.00	62.80	16	4,351	0.37%
2023/03/07	2	63.00	4	62.93	62.30	-2	4,460	-0.04%
2023/03/06	7	62.63	5	62.68	62.40	2	4,434	0.05%
2023/03/03	9	62.22	0	0.00	62.00	9	4,488	0.20%
2023/03/02	4	62.33	2	61.40	62.70	2	4,582	0.04%
2023/03/01	6	60.12	4	60.25	61.00	2	4,677	0.04%
2023/02/24	1	59.80	1	59.60	59.70	0	4,599	0.00%
2023/02/21	0	0.00	9	59.34	59.00	-9	4,795	-0.19%
2023/02/20	3	59.23	7	58.97	59.20	-4	4,865	-0.08%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	1	58.50	0	0.00	58.50	1	5,127	0.02%
2023/02/15	1	58.80	0	0.00	59.00	1	5,358	0.02%
2023/02/14	1	58.70	1	58.60	58.60	0	5,444	0.00%
2023/02/13	0	0.00	2	58.50	58.50	-2	5,537	-0.04%
2023/02/10	3	58.63	0	0.00	58.10	3	5,676	0.05%
2023/02/09	1	58.80	0	0.00	59.30	1	5,673	0.02%
2023/02/08	1	58.60	0	0.00	58.50	1	5,727	0.02%
2023/02/06	3	59.00	3	58.77	58.70	0	5,979	0.00%
2023/02/03	3	59.37	0	0.00	59.70	3	6,177	0.05%
2023/02/02	0	0.00	1	58.20	59.10	-1	6,313	-0.02%
2023/02/01	1	58.40	7.2	58.21	58.50	-6.2	6,371	-0.10%
2023/01/31	3	57.70	4	58.20	57.50	-1	6,330	-0.02%
2023/01/17	0	0.00	10	56.15	56.40	-10	6,316	-0.16%
2023/01/16	0	0.00	7	56.40	56.40	-7	6,323	-0.11%
2023/01/13	0	0.00	0.3	56.60	56.40	-0.3	6,329	0.00%
2023/01/11	0	0.00	1	57.00	56.70	-1	6,406	-0.02%
2023/01/10	1	56.50	0	0.00	57.00	1	6,435	0.02%
2023/01/09	0.3	57.50	0.3	57.20	57.10	0	6,421	0.00%
2023/01/06	1.3	57.12	0	0.00	57.00	1.3	6,442	0.02%
2023/01/05	0	0.00	7	56.80	56.60	-7	6,443	-0.11%
2022/12/30	1	55.80	1	55.70	55.50	0	6,521	0.00%
2022/12/27	0	0.00	2	55.30	55.40	-2	6,715	-0.03%
2022/12/23	1	54.30	2	54.90	55.10	-1	6,882	-0.01%
2022/12/22	1	56.60	0	0.00	55.60	1	6,896	0.01%
2022/12/21	0	0.00	1	56.30	55.90	-1	6,928	-0.01%
2022/12/20	12	56.94	1	55.40	55.20	11	6,955	0.16%
2022/12/19	1	57.40	10	57.50	57.60	-9	6,889	-0.13%
2022/12/16	4	57.40	2	57.40	57.40	2	6,907	0.03%
2022/12/14	1	57.50	5	57.70	57.80	-4	6,832	-0.06%
2022/12/13	2	57.90	2	58.10	57.40	0	6,803	0.00%
2022/12/12	16	57.11	14	57.61	57.60	2	6,701	0.03%
2022/12/09	4	57.65	4	57.50	57.80	0	6,669	0.00%
2022/12/08	14	57.35	15	57.46	57.70	-1	6,649	-0.02%
2022/12/07	6	57.40	7	57.37	57.20	-1	6,615	-0.02%
2022/12/06	6	57.80	21	57.40	57.20	-15	6,594	-0.23%
2022/12/05	10	58.10	7	58.00	57.80	3	6,615	0.05%
2022/12/02	9	58.42	6	58.47	58.30	3	6,686	0.04%
2022/12/01	10	58.04	10	57.94	58.00	0	6,595	0.00%
2022/11/30	6	57.10	15	57.07	57.70	-9	6,517	-0.14%
2022/11/29	27	56.78	9	56.59	56.70	18	6,446	0.28%
2022/11/28	14	57.61	3	57.97	57.40	11	6,312	0.17%
2022/11/25	7	57.83	34	58.03	57.80	-27	6,251	-0.43%
2022/11/24	19	57.44	12	57.93	58.20	7	6,154	0.11%
2022/11/23	1	58.60	14	58.49	58.20	-13	5,985	-0.22%
2022/11/22	34	56.66	34	56.85	56.70	0	5,716	0.00%
2022/11/21	3	55.60	6	56.43	56.20	-3	5,601	-0.05%
2022/11/18	17	56.37	8	56.54	55.50	9	5,542	0.16%
2022/11/17	5	55.70	6	56.07	56.90	-1	5,371	-0.02%
2022/11/16	13	55.33	25	55.74	55.70	-12	5,318	-0.23%
2022/11/15	165	56.01	125	55.70	55.80	40	5,260	0.76%	大買/大賣/
2022/11/14	17	55.61	22	55.45	55.60	-5	5,186	-0.10%
2022/11/11	26.2	54.61	36	55.09	54.50	-9.8	5,120	-0.19%
2022/11/10	16	53.43	6	53.30	53.00	10	4,940	0.20%
2022/11/09	19	54.06	5	54.14	54.10	14	4,854	0.29%
2022/11/08	3	54.30	5	54.76	53.90	-2	4,775	-0.04%
2022/11/07	8	55.09	16	55.17	55.10	-8	4,676	-0.17%
2022/11/04	19	54.26	10	54.26	54.00	9	4,657	0.19%
2022/11/03	16	54.52	27	54.79	54.90	-11	4,634	-0.24%
2022/11/02	8	54.04	18	54.36	54.50	-10	4,583	-0.22%
2022/11/01	23	53.32	2	53.30	53.20	21	4,436	0.47%
2022/10/31	20	54.35	2	54.90	54.10	18	4,267	0.42%
2022/10/28	1	56.30	0	0.00	54.60	1	4,116	0.02%
2022/10/24	1	58.00	0	0.00	57.50	1	4,658	0.02%
2022/10/21	1	56.90	0	0.00	56.60	1	4,890	0.02%
2022/10/18	1	60.10	0	0.00	60.10	1	5,323	0.02%
2022/10/07	1	63.00	1	63.90	63.60	0	6,313	0.00%
2022/10/05	0	0.00	2	61.30	61.90	-2	6,273	-0.03%
2022/10/04	2	59.95	1	61.20	59.90	1	6,223	0.02%
2022/10/03	1	60.30	1	61.90	60.90	0	6,164	0.00%
2022/09/30	1	63.50	0	0.00	63.80	1	6,145	0.02%
2022/09/29	0	0.00	2	66.10	65.60	-2	6,167	-0.03%
2022/09/28	2	64.55	2	65.55	64.20	0	6,213	0.00%
2022/09/27	0	0.00	2	65.15	65.20	-2	6,202	-0.03%
2022/09/23	4	65.70	1	66.70	63.40	3	6,295	0.05%
2022/09/22	2	65.85	1	66.60	66.50	1	6,352	0.02%
2022/09/20	0	0.00	1	67.00	67.00	-1	6,752	-0.01%
2022/09/16	0	0.00	3	66.87	66.10	-3	6,856	-0.04%
2022/09/13	0	0.00	1	69.70	69.10	-1	7,170	-0.01%
2022/09/12	4	69.05	1	68.80	69.70	3	7,223	0.04%
2022/09/08	1	69.00	1	68.90	68.80	0	7,282	0.00%
2022/09/07	0	0.00	1	66.70	66.90	-1	7,243	-0.01%
2022/09/06	1	65.60	0	0.00	66.50	1	7,278	0.01%
2022/09/02	1	66.70	0	0.00	66.60	1	7,388	0.01%
2022/09/01	0	0.00	10	66.50	66.60	-10	7,471	-0.13%
2022/08/31	1	66.60	2	67.30	67.10	-1	7,540	-0.01%
2022/08/30	1	67.00	0	0.00	66.60	1	7,579	0.01%
2022/08/25	0	0.00	1	67.60	66.80	-1	7,774	-0.01%
2022/08/24	1	66.50	1	67.30	66.90	0	7,806	0.00%
2022/08/23	8	67.04	0	0.00	66.70	8	7,850	0.10%
2022/08/22	1	69.00	0	0.00	68.90	1	7,861	0.01%
2022/08/19	5	70.10	9	70.14	69.90	-4	7,904	-0.05%
2022/08/18	0	0.00	7	68.80	69.40	-7	8,013	-0.09%
2022/08/17	7	67.50	1	67.20	67.20	6	8,182	0.07%
2022/08/16	4	68.60	2	69.65	68.60	2	8,279	0.02%
2022/08/15	2	68.85	0	0.00	69.10	2	8,491	0.02%
2022/08/12	4	69.05	1	69.10	69.00	3	8,705	0.03%
2022/08/11	1	69.40	7	70.76	70.20	-6	8,748	-0.07%
2022/08/10	2	70.90	0	0.00	70.80	2	8,682	0.02%
2022/08/02	4	69.43	20	69.50	70.10	-16	8,399	-0.19%
2022/08/01	14	71.18	19	70.81	71.00	-5	8,329	-0.06%
2022/07/29	21	69.74	10	69.57	69.80	11	8,187	0.13%
2022/07/28	6	68.38	1	68.80	68.50	5	7,925	0.06%
2022/07/27	0	0.00	2	66.90	67.40	-2	7,758	-0.03%
2022/07/26	5	64.56	2	63.70	64.90	3	7,867	0.04%
2022/07/25	3	68.17	2	67.00	67.30	1	7,869	0.01%
2022/07/22	11	66.83	8	66.63	66.90	3	7,719	0.04%
2022/07/21	0	0.00	11	64.55	65.30	-11	7,550	-0.15%
2022/07/20	14	64.23	3	64.23	64.20	11	7,507	0.15%
2022/07/19	2	65.35	13	65.10	65.40	-11	7,307	-0.15%
2022/07/18	0	0.00	1	62.40	62.50	-1	7,032	-0.01%
2022/07/12	1	60.00	1	59.20	59.20	0	7,249	0.00%
2022/07/07	2	57.90	3	59.20	60.40	-1	7,559	-0.01%
2022/07/06	1	60.80	1	59.30	58.50	0	7,551	0.00%
2022/07/05	1	58.40	0	0.00	59.10	1	7,519	0.01%
2022/06/30	1	62.50	9	62.19	61.80	-8	7,740	-0.10%
2022/06/29	0	0.00	3	62.00	62.90	-3	7,647	-0.04%
2022/06/28	0	0.00	1	61.40	61.40	-1	7,381	-0.01%
2022/06/27	1	58.00	0	0.00	59.00	1	7,233	0.01%
2022/06/23	5	56.06	10	56.00	56.60	-5	7,130	-0.07%
2022/06/22	2	58.90	4	58.80	58.80	-2	6,997	-0.03%
2022/06/21	0	0.00	1	63.00	62.40	-1	6,851	-0.01%
2022/06/20	1	61.00	6	61.27	60.20	-5	6,741	-0.07%
2022/06/17	2	62.75	6	62.95	62.90	-4	6,645	-0.06%
2022/06/16	2	63.55	0	0.00	62.40	2	6,508	0.03%
2022/06/15	3	63.47	2	63.95	63.90	1	6,403	0.02%
2022/06/14	7	62.44	5	62.92	63.20	2	6,341	0.03%
2022/06/13	7	62.86	5	63.18	64.00	2	6,202	0.03%
2022/06/10	5	62.60	16	63.58	64.00	-11	6,153	-0.18%
2022/06/09	5	63.04	9	63.40	63.10	-4	6,073	-0.07%
2022/06/08	0	0.00	2	62.60	63.10	-2	5,989	-0.03%
2022/06/07	0	0.00	8	61.54	62.20	-8	5,902	-0.14%
2022/06/06	12	60.84	0	0.00	60.40	12	5,809	0.21%
2022/06/02	14	62.15	6	61.92	61.30	8	5,794	0.14%
2022/05/31	0	0.00	2	61.30	61.80	-2	5,638	-0.04%
2022/05/30	0	0.00	2	60.70	61.00	-2	5,626	-0.04%
2022/05/27	0	0.00	2	61.80	61.10	-2	5,544	-0.04%
2022/05/26	4	61.55	22.3	61.46	61.00	-18.3	5,480	-0.33%
2022/05/25	7	60.44	32	61.66	60.60	-25	5,322	-0.47%
2022/05/24	7	60.54	20	60.73	60.80	-13	5,147	-0.25%
2022/05/23	2	60.05	10	59.96	60.00	-8	4,944	-0.16%
2022/05/20	15	59.25	6	59.12	59.30	9	4,734	0.19%
2022/05/19	11	55.49	32	57.28	57.90	-21	4,500	-0.47%
2022/05/18	14	56.39	1	56.40	56.20	13	4,418	0.29%
2022/05/17	2	55.80	0	0.00	56.00	2	4,431	0.05%
2022/05/16	3	54.60	0	0.00	54.70	3	4,462	0.07%
2022/05/12	8	55.28	5	55.50	55.10	3	4,434	0.07%
2022/05/11	12	55.73	10	55.74	55.80	2	4,429	0.05%
2022/05/10	4	54.65	14	55.92	56.70	-10	4,417	-0.23%
2022/05/09	10	57.02	12	55.48	55.40	-2	4,452	-0.04%
2022/05/06	27	57.27	24	57.39	57.50	3	4,419	0.07%
2022/05/05	1	59.00	7	58.70	58.70	-6	4,418	-0.14%
2022/05/04	3	57.40	2	57.60	57.60	1	4,313	0.02%
2022/05/03	2	57.70	31	58.03	58.10	-29	4,264	-0.68%
2022/04/29	15.3	57.43	0	0.00	55.90	15.3	4,076	0.37%
2022/04/28	17	56.06	14	56.49	58.10	3	3,956	0.08%
2022/04/27	9	56.12	6	55.78	56.10	3	3,904	0.08%
2022/04/26	21	57.37	21.2	57.47	57.90	-0.2	3,839	0.00%
2022/04/25	12	56.78	15	56.53	56.50	-3	3,770	-0.08%
2022/04/22	21	57.66	7	58.13	57.90	14	3,714	0.38%
2022/04/21	7	57.74	7	57.59	58.00	0	3,677	0.00%
2022/04/20	0	0.00	3	56.33	56.40	-3	3,549	-0.08%
2022/04/19	0	0.00	1	55.30	55.30	-1	3,499	-0.03%
2022/04/18	2	54.55	0	0.00	54.80	2	3,509	0.06%
2022/04/15	0	0.00	12.1	55.85	55.60	-12.1	3,474	-0.35%
2022/04/14	0	0.00	3	55.70	55.30	-3	3,450	-0.09%
2022/04/13	0	0.00	3	54.40	54.20	-3	3,216	-0.09%
2022/04/12	3	52.93	3	53.10	53.40	0	3,224	0.00%
2022/04/11	2	53.25	28	54.18	51.90	-26	3,348	-0.78%
2022/04/08	28	53.56	0	0.00	53.90	28	3,345	0.84%
2022/04/07	12	54.08	4	53.90	53.60	8	3,348	0.24%
2022/04/06	3	55.07	9	54.54	55.30	-6	3,239	-0.19%
2022/04/01	0	0.00	1	52.90	52.90	-1	3,160	-0.03%
2022/03/31	0.2	52.00	0	0.00	52.10	0.2	3,290	0.01%
2022/03/25	12	52.20	10	52.10	52.10	2	4,722	0.04%
2022/03/24	21	52.30	0	0.00	52.30	21	4,756	0.44%
2022/03/22	1	51.90	0	0.00	52.00	1	4,828	0.02%
2022/03/21	0.1	51.90	0	0.00	51.90	0.1	4,845	0.00%
2022/03/18	0	0.00	8	51.70	52.00	-8	4,896	-0.16%
2022/03/17	1	51.90	51	51.70	51.80	-50	4,917	-1.02%
2022/03/16	2	51.40	7	51.20	51.20	-5	4,927	-0.10%
2022/03/15	0	0.00	81	51.07	51.10	-81	4,973	-1.63%
2022/03/10	0	0.00	26	51.71	51.90	-26	5,154	-0.50%
2022/03/09	0	0.00	1	51.20	51.20	-1	5,169	-0.02%
2022/03/08	2	50.30	0	0.00	50.00	2	5,240	0.04%
2022/03/04	0	0.00	3	52.20	52.10	-3	5,588	-0.05%
2022/03/03	1	52.10	0	0.00	52.10	1	5,638	0.02%
2022/03/02	2	52.30	2	52.30	52.40	0	5,640	0.00%
2022/03/01	0	0.00	1	52.80	52.90	-1	5,672	-0.02%
2022/02/25	2	52.05	0	0.00	52.30	2	5,733	0.03%
2022/02/24	7	52.76	6	52.15	51.90	1	5,792	0.02%
2022/02/22	3	53.73	0	0.00	53.60	3	5,971	0.05%
2022/02/18	1	54.70	0	0.00	54.70	1	6,706	0.01%
2022/02/17	1	54.60	2	54.75	54.50	-1	6,837	-0.01%
2022/02/16	3	53.90	3	54.23	53.90	0	6,954	0.00%
2022/02/15	4	52.50	0	0.00	52.50	4	6,932	0.06%
2022/02/09	6	53.70	1	53.60	53.90	5	7,000	0.07%
2022/02/07	0	0.00	4	54.73	54.90	-4	6,971	-0.06%
2022/01/25	10	53.55	6	53.20	52.90	4	6,996	0.06%
2022/01/24	16	53.43	15	53.66	54.50	1	7,022	0.01%
2022/01/21	10	54.29	7	53.99	54.70	3	7,177	0.04%
2022/01/19	2	54.10	0	0.00	54.30	2	7,097	0.03%
2022/01/14	16	54.44	16	54.11	54.30	0	7,032	0.00%
2022/01/13	1	55.90	0	0.00	55.80	1	6,992	0.01%
2022/01/12	0	0.00	2	55.05	55.30	-2	6,898	-0.03%
2022/01/11	18	55.03	0	0.00	54.20	18	6,829	0.26%
2022/01/10	2	56.00	0	0.00	55.60	2	6,776	0.03%
2022/01/07	4	55.30	14	55.49	55.00	-10	6,737	-0.15%
2022/01/06	16	56.76	13	56.70	56.50	3	6,650	0.05%
2022/01/05	13	57.53	2	57.50	57.30	11	6,606	0.17%
2022/01/04	2	57.25	2	57.55	57.70	0	6,496	0.00%
2022/01/03	8	56.04	9	56.30	56.00	-1	6,300	-0.02%
2021/12/30	7	56.90	7	56.87	56.70	0	6,236	0.00%
2021/12/29	18	56.94	19	56.89	57.00	-1	6,182	-0.02%
2021/12/28	77	57.73	53	57.77	57.20	24	6,122	0.39%
2021/12/27	31	57.25	26	58.04	57.70	5	5,954	0.08%
2021/12/24	112	57.03	1	56.90	56.90	111	5,831	1.90%	大買/鉅額交易
2021/12/23	73	58.93	192	59.92	58.40	-119	5,626	-2.11%	大賣/鉅額交易
2021/12/22	11	57.45	12	57.73	58.00	-1	4,911	-0.02%
2021/12/20	1	54.40	4	54.23	54.70	-3	4,387	-0.07%
2021/12/17	4	53.90	0	0.00	54.20	4	4,356	0.09%
2021/12/16	1	53.20	2	53.20	53.70	-1	4,286	-0.02%
2021/12/15	2	52.70	0	0.00	52.70	2	4,263	0.05%
2021/12/14	1	52.00	0	0.00	51.90	1	4,246	0.02%
2021/12/13	1	53.50	0	0.00	53.40	1	4,192	0.02%
2021/12/09	1	54.00	0	0.00	53.60	1	4,164	0.02%
2021/12/08	3	54.80	1	54.90	54.80	2	4,123	0.05%
2021/12/07	1	54.50	4	54.50	54.40	-3	4,049	-0.07%
2021/12/06	14	53.50	14	53.46	53.50	0	3,944	0.00%
2021/12/03	7	53.90	5	53.86	53.70	2	3,928	0.05%
2021/12/02	7	54.41	9	54.18	53.60	-2	3,890	-0.05%
2021/12/01	5	54.76	2	55.20	55.10	3	3,798	0.08%
2021/11/30	4	53.35	1	53.40	52.80	3	3,467	0.09%
2021/11/29	0	0.00	1	52.10	52.10	-1	3,378	-0.03%
2021/11/26	3	52.57	3	52.83	52.00	0	3,320	0.00%
2021/11/25	1	53.70	1	53.90	53.60	0	3,262	0.00%
2021/11/24	4	53.53	0	0.00	53.60	4	3,213	0.12%
2021/11/23	1	54.00	7	53.70	53.70	-6	3,138	-0.19%
2021/11/22	7	55.19	0	0.00	55.10	7	3,042	0.23%
2021/11/19	44	56.36	23	56.17	55.50	21	2,957	0.71%
2021/11/18	139	57.79	29	58.29	57.30	110	2,801	3.93%	大買/鉅額交易
2021/11/17	25	55.55	18	55.82	56.10	7	2,335	0.30%
2021/11/16	6	53.52	3	53.43	53.60	3	2,031	0.15%
2021/11/15	2	52.50	3	52.50	53.50	-1	1,902	-0.05%
2021/11/12	2	50.20	0	0.00	50.30	2	1,780	0.11%
2021/11/11	4	50.20	8	50.63	50.10	-4	1,772	-0.23%
2021/11/10	3	50.13	0	0.00	50.50	3	1,758	0.17%
2021/11/09	2	50.00	6	49.81	49.70	-4	1,743	-0.23%
2021/11/08	7	50.39	2	50.30	50.00	5	1,708	0.29%
2021/11/05	1	50.00	9	49.85	50.00	-8	1,711	-0.47%
2021/11/04	1	50.30	3	50.20	50.30	-2	1,707	-0.12%
2021/11/01	0	0.00	7	51.80	51.90	-7	1,836	-0.38%
2021/10/29	14	52.10	3	52.40	51.50	11	1,822	0.60%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/15	1	50.60	0	0.00	50.40	1	2,547	0.04%
2021/10/01	0	0.00	1	50.40	49.85	-1	2,756	-0.04%
2021/09/24	7	51.30	0	0.00	51.50	7	2,814	0.25%
2021/09/17	0	0.00	2	51.30	51.40	-2	2,930	-0.07%
2021/09/14	2	50.60	0	0.00	50.50	2	3,010	0.07%
2021/09/08	0	0.00	1	50.40	50.60	-1	3,043	-0.03%
2021/08/23	0	0.00	0.1	51.00	50.70	-0.1	3,057	0.00%
2021/08/20	1	49.25	1	49.40	49.10	0	3,067	0.00%
2021/08/16	0	0.00	5	49.84	50.50	-5	3,060	-0.16%
2021/08/12	2	52.05	0	0.00	51.40	2	3,055	0.07%
2021/08/11	1	52.20	0	0.00	52.20	1	3,064	0.03%
2021/08/06	10	59.00	0	0.00	59.20	10	3,071	0.33%
2021/08/04	5	60.10	5	59.60	59.60	0	3,035	0.00%
2021/08/03	1	59.40	0	0.00	59.10	1	3,032	0.03%
2021/08/02	1	60.20	0	0.00	60.50	1	2,965	0.03%
2021/07/30	0	0.00	2	61.50	61.50	-2	2,886	-0.07%
2021/07/29	6	62.03	4	60.93	60.40	2	2,757	0.07%
2021/07/26	1	59.80	2	59.40	59.70	-1	2,337	-0.04%
2021/07/21	1	55.50	0	0.00	55.30	1	2,335	0.04%
2021/07/15	1	59.00	1	59.00	58.40	0	2,458	0.00%
2021/07/14	1	59.10	106	59.20	59.50	-105	2,481	-4.23%	大賣/鉅額交易
2021/07/12	0	0.00	10	56.80	56.70	-10	2,422	-0.41%
2021/07/08	0	0.00	21	57.80	57.50	-21	2,510	-0.84%
2021/07/02	0	0.00	1	56.90	57.00	-1	2,582	-0.04%
2021/06/28	10	56.00	0	0.00	56.70	10	2,602	0.38%
2021/06/25	2	55.40	2	55.40	55.20	0	2,605	0.00%
2021/06/24	2	55.10	2	55.40	54.70	0	2,604	0.00%
2021/06/23	1	53.30	2	53.95	54.50	-1	2,648	-0.04%
2021/06/18	0	0.00	1	53.80	54.10	-1	2,806	-0.04%
2021/06/11	0	0.00	2	53.00	52.70	-2	3,238	-0.06%
2021/06/09	1	51.70	0	0.00	51.60	1	3,380	0.03%
2021/06/01	1	53.80	0	0.00	53.80	1	3,856	0.03%
2021/05/31	0	0.00	1	53.10	53.10	-1	3,894	-0.03%
2021/05/27	0	0.00	1	53.00	53.10	-1	4,034	-0.02%
2021/05/26	4	52.75	0	0.00	52.60	4	4,173	0.10%
2021/05/21	0	0.00	1	51.20	51.00	-1	4,569	-0.02%
2021/05/20	0	0.00	2	50.40	50.50	-2	4,730	-0.04%
2021/05/19	2	50.50	0	0.00	50.20	2	4,839	0.04%
2021/05/18	1	49.65	1	50.10	51.50	0	5,028	0.00%
2021/05/17	0	0.00	1	50.20	50.50	-1	5,222	-0.02%
2021/05/14	1	52.30	2	52.15	50.80	-1	5,529	-0.02%
2021/05/13	0	0.00	2	51.20	51.30	-2	5,619	-0.04%
2021/05/12	4	52.19	1	52.70	50.50	3	5,974	0.05%
2021/05/11	4	53.70	2	53.80	53.40	2	6,523	0.03%
2021/05/10	11	56.84	0	0.00	56.30	11	6,778	0.16%
2021/05/05	0	0.00	2	57.10	56.60	-2	7,444	-0.03%
2021/05/04	14	57.60	5	57.54	56.50	9	7,753	0.12%
2021/05/03	0	0.00	2	60.85	59.90	-2	7,874	-0.03%
2021/04/29	0	0.00	3	61.40	60.90	-3	7,962	-0.04%
2021/04/28	1	60.20	1	60.00	60.00	0	8,044	0.00%
2021/04/27	1	59.90	1	59.80	59.40	0	8,246	0.00%
2021/04/26	0	0.00	2	59.80	59.90	-2	8,506	-0.02%
2021/04/23	1	59.00	5	59.32	59.50	-4	8,950	-0.04%
2021/04/22	1	61.50	0	0.00	59.50	1	9,136	0.01%
2021/04/21	5	61.64	0	0.00	61.60	5	9,541	0.05%
2021/04/20	3	62.80	4	62.63	62.80	-1	9,662	-0.01%
2021/04/19	1	61.70	0	0.00	61.40	1	9,696	0.01%
2021/04/16	3	61.20	0	0.00	61.10	3	9,702	0.03%
2021/04/14	1	58.90	3	59.80	60.00	-2	9,741	-0.02%
2021/04/13	1	60.50	0	0.00	60.40	1	9,761	0.01%
2021/04/12	1	61.60	0	0.00	61.50	1	9,769	0.01%
2021/04/09	6	62.38	0	0.00	62.10	6	9,773	0.06%
2021/04/08	1	62.90	1	63.10	63.10	0	9,761	0.00%
2021/04/07	5	62.06	2	61.95	62.80	3	9,847	0.03%
2021/04/06	2	62.25	0	0.00	62.00	2	9,888	0.02%
2021/04/01	3	62.40	0	0.00	62.30	3	9,866	0.03%
2021/03/31	0	0.00	2	64.40	63.60	-2	9,826	-0.02%
2021/03/30	2	63.70	9	63.68	64.00	-7	9,797	-0.07%
2021/03/29	0	0.00	1	62.80	62.80	-1	9,781	-0.01%
2021/03/26	1	61.80	0	0.00	62.40	1	9,785	0.01%
2021/03/25	2	61.65	0	0.00	61.10	2	9,767	0.02%
2021/03/24	0	0.00	1	63.20	63.40	-1	9,730	-0.01%
2021/03/23	0	0.00	1	64.10	63.70	-1	9,775	-0.01%
2021/03/22	5	65.28	0	0.00	64.80	5	9,745	0.05%
2021/03/19	1	63.90	0	0.00	65.80	1	9,687	0.01%
2021/03/18	0	0.00	1	64.70	64.80	-1	9,600	-0.01%
2021/03/16	1	63.60	2	64.10	64.20	-1	9,585	-0.01%
2021/03/15	0	0.00	1	64.00	64.10	-1	9,611	-0.01%
2021/03/12	0	0.00	1	64.70	64.70	-1	9,597	-0.01%
2021/03/11	13	65.55	15	64.17	65.70	-2	9,602	-0.02%
2021/03/10	2	64.00	1	63.80	64.20	1	9,550	0.01%
2021/03/04	1	60.60	3	61.23	60.30	-2	9,779	-0.02%
2021/03/03	7	61.23	5	59.90	61.00	2	9,755	0.02%
2021/02/26	1	62.50	2	61.70	61.00	-1	9,731	-0.01%
2021/02/25	2	63.80	3	64.17	64.10	-1	9,661	-0.01%
2021/02/24	6	64.03	2	64.95	65.00	4	9,547	0.04%
2021/02/23	5	63.08	16	62.86	63.10	-11	9,452	-0.12%
2021/02/22	5	66.42	1	66.50	64.80	4	9,440	0.04%
2021/02/19	0	0.00	5	65.40	65.40	-5	9,336	-0.05%
2021/02/18	6	63.67	2	64.60	64.20	4	9,277	0.04%
2021/02/17	4	64.10	8	63.79	64.90	-4	9,156	-0.04%
2021/02/05	11	61.12	18	62.32	60.80	-7	8,941	-0.08%
2021/02/04	14	59.20	9	59.88	60.30	5	8,638	0.06%
2021/02/03	7	59.16	10	60.20	58.90	-3	8,623	-0.03%
2021/02/02	17	59.04	16	59.15	59.90	1	8,293	0.01%
2021/02/01	5	57.26	7	57.14	57.90	-2	7,781	-0.03%
2021/01/29	1	58.00	5	56.92	55.70	-4	7,690	-0.05%
2021/01/28	0	0.00	5	55.88	56.00	-5	7,533	-0.07%
2021/01/27	1	54.30	8	54.29	54.50	-7	7,387	-0.09%
2021/01/26	6	54.70	5	54.36	53.90	1	7,305	0.01%
2021/01/25	2	55.15	4	54.95	55.80	-2	7,138	-0.03%
2021/01/22	8	54.39	3	54.23	54.30	5	7,269	0.07%
2021/01/21	0	0.00	4	53.70	53.90	-4	7,174	-0.06%
2021/01/20	5	54.06	2	53.50	53.50	3	7,055	0.04%
2021/01/19	44	54.49	51	54.16	54.50	-7	6,859	-0.10%
2021/01/18	18	53.97	15	53.92	54.20	3	6,599	0.05%
2021/01/15	53	52.48	60	52.61	52.40	-7	6,168	-0.11%
2021/01/14	6	52.47	16	52.12	52.30	-10	6,031	-0.17%
2021/01/13	126	48.85	2	49.00	49.15	124	5,572	2.23%	大買/鉅額交易
2021/01/07	0	0.00	2	48.50	48.70	-2	5,446	-0.04%
2021/01/06	4	48.36	1	48.70	47.50	3	5,412	0.06%
2020/12/31	0	0.00	12	48.75	48.75	-12	5,357	-0.22%
2020/12/30	2	49.15	1	49.00	49.00	1	5,348	0.02%
2020/12/29	16	47.85	3	48.15	48.40	13	5,288	0.25%
2020/12/28	0	0.00	99	47.15	47.15	-99	5,226	-1.89%
2020/12/25	1	47.30	0	0.00	46.90	1	5,213	0.02%
2020/12/22	1	47.55	0	0.00	46.80	1	5,254	0.02%
2020/12/17	0	0.00	100	49.15	49.15	-100	5,210	-1.92%
2020/12/15	1	47.60	1	49.10	47.85	0	5,235	0.00%
2020/12/14	0	0.00	111	49.07	48.50	-111	5,193	-2.14%	大賣/鉅額交易
2020/12/10	1	48.15	0	0.00	47.95	1	5,300	0.02%
2020/12/09	15	49.20	7	48.80	48.75	8	5,271	0.15%
2020/12/08	1	49.30	1	49.60	48.85	0	5,257	0.00%
2020/12/07	0	0.00	153	49.09	49.00	-153	5,276	-2.90%	大賣/鉅額交易
2020/12/04	2	48.60	0	0.00	48.50	2	5,253	0.04%
2020/12/03	2	48.80	20	48.87	49.00	-18	5,292	-0.34%
2020/12/02	3	48.75	8	48.32	48.80	-5	5,298	-0.09%
2020/12/01	3	46.13	1	46.70	46.70	2	5,159	0.04%
2020/11/30	50	46.75	6	47.06	46.70	44	5,194	0.85%
2020/11/27	1	46.80	0	0.00	47.15	1	5,235	0.02%
2020/11/26	4	46.88	0	0.00	46.95	4	5,295	0.08%
2020/11/25	2	47.20	0	0.00	47.25	2	5,295	0.04%
2020/11/24	2	47.55	1	47.50	47.15	1	5,339	0.02%
2020/11/23	1	47.80	4	48.06	48.10	-3	5,487	-0.05%
2020/11/20	101	47.87	5	47.95	47.85	96	5,969	1.61%	大買/
2020/11/19	1	47.80	3	48.02	48.00	-2	6,280	-0.03%
2020/11/17	101	47.15	0	0.00	47.05	101	6,220	1.62%	大買/鉅額交易
2020/11/16	6	47.68	3	47.65	47.60	3	6,230	0.05%
2020/11/13	0	0.00	3	46.70	47.05	-3	6,161	-0.05%
2020/11/12	3	46.78	2	46.80	46.75	1	6,162	0.02%
2020/11/11	124	47.25	1	47.30	46.95	123	6,126	2.01%	大買/鉅額交易
2020/11/10	103	46.80	1	46.80	46.85	102	5,999	1.70%	大買/鉅額交易
2020/11/09	4	46.79	9	47.13	46.80	-5	5,921	-0.08%
2020/11/06	6	47.03	0	0.00	47.15	6	5,840	0.10%
2020/11/05	4	46.09	15	46.60	46.65	-11	5,665	-0.19%
2020/11/04	6	46.23	6	45.83	45.45	0	5,552	0.00%
2020/11/02	0	0.00	13	45.08	45.25	-13	5,409	-0.24%
2020/10/30	1	44.85	2	45.20	44.40	-1	5,310	-0.02%
2020/10/27	0	0.00	1	44.30	44.30	-1	5,143	-0.02%
2020/10/26	1	45.00	1	44.70	44.65	0	5,205	0.00%
2020/10/23	5	44.70	0	0.00	44.80	5	5,215	0.10%
2020/10/19	0	0.00	1	44.70	44.50	-1	5,241	-0.02%
2020/10/16	3	44.78	0	0.00	44.05	3	5,293	0.06%
2020/10/15	1	45.35	0	0.00	45.00	1	5,344	0.02%
2020/10/14	1	44.50	1	44.70	44.60	0	5,391	0.00%
2020/10/13	10	43.65	10	44.20	44.05	0	5,530	0.00%
2020/10/08	1	44.30	1	44.45	44.25	0	5,594	0.00%
2020/10/07	0	0.00	1	44.00	43.85	-1	5,633	-0.02%
2020/10/06	1	43.75	1	44.00	43.90	0	5,709	0.00%
2020/09/30	1	42.80	1	42.80	42.75	0	5,834	0.00%
2020/09/28	0	0.00	13	42.11	41.95	-13	6,092	-0.21%
2020/09/21	7	43.78	2	43.90	43.00	5	6,186	0.08%
2020/09/17	0	0.00	5	44.30	44.60	-5	6,310	-0.08%
2020/09/16	3	44.85	0	0.00	44.60	3	6,286	0.05%
2020/09/15	0	0.00	5	45.20	45.40	-5	6,253	-0.08%
2020/09/14	0	0.00	4	44.04	44.05	-4	6,179	-0.06%
2020/09/11	7	43.06	3	42.70	42.85	4	6,184	0.06%
2020/09/10	4	43.38	1	42.95	43.65	3	6,151	0.05%
2020/09/09	13	43.44	7	43.40	43.40	6	6,100	0.10%
2020/09/08	2	43.13	0	0.00	43.15	2	6,056	0.03%
2020/09/07	0	0.00	1	44.35	43.80	-1	5,985	-0.02%
2020/09/04	1	43.00	1	43.25	44.00	0	5,950	0.00%
2020/09/03	1	42.60	2	43.05	42.50	-1	5,931	-0.02%
2020/09/02	2	43.05	0	0.00	42.90	2	5,994	0.03%
2020/09/01	0	0.00	2	44.15	43.90	-2	5,970	-0.03%
2020/08/31	0	0.00	3	45.42	44.70	-3	5,915	-0.05%
2020/08/28	2	46.45	2	45.80	45.85	0	5,923	0.00%
2020/08/27	1	46.00	6	46.68	46.40	-5	5,964	-0.08%
2020/08/26	17	46.18	17	46.44	46.55	0	5,783	0.00%
2020/08/25	11	44.55	7	44.96	45.00	4	5,292	0.08%
2020/08/24	3	41.90	3	42.28	42.45	0	4,943	0.00%
2020/08/20	4	39.04	0	0.00	39.35	4	4,855	0.08%
2020/08/19	1	40.70	0	0.00	40.60	1	4,778	0.02%
2020/08/17	0	0.00	40	41.60	41.45	-40	4,754	-0.84%
2020/08/14	0	0.00	2	41.20	41.30	-2	4,764	-0.04%
2020/08/12	40	41.15	0	0.00	41.25	40	4,800	0.83%
2020/08/11	1	41.80	0	0.00	41.70	1	4,801	0.02%
2020/08/05	2	42.33	0	0.00	42.15	2	4,965	0.04%
2020/08/04	0	0.00	2	41.95	42.30	-2	4,934	-0.04%
2020/08/03	13	41.96	0	0.00	41.50	13	4,939	0.26%
2020/07/31	2	41.85	0	0.00	41.85	2	4,860	0.04%
2020/07/28	2	40.63	3	40.22	40.15	-1	4,759	-0.02%
2020/07/27	2	40.90	4	41.24	40.85	-2	4,806	-0.04%
2020/07/24	1	41.70	0	0.00	41.70	1	4,789	0.02%
2020/07/23	1	43.65	0	0.00	43.00	1	4,732	0.02%
2020/07/22	8	43.32	1	43.60	43.65	7	4,701	0.15%
2020/07/20	1	42.65	1	43.00	42.95	0	4,574	0.00%
2020/07/16	2	46.05	7	46.04	46.00	-5	4,292	-0.12%
2020/07/15	7	46.05	3	46.10	45.95	4	4,248	0.09%
2020/07/14	3	46.08	5	45.82	45.60	-2	4,313	-0.05%
2020/07/13	2	45.80	0	0.00	45.90	2	4,271	0.05%
2020/07/10	1	46.60	6	46.70	46.55	-5	4,210	-0.12%
2020/07/09	0	0.00	16	48.47	47.85	-16	4,137	-0.39%
2020/07/08	3	47.25	0	0.00	47.35	3	4,053	0.07%
2020/07/07	23	48.05	4	48.38	47.70	19	3,978	0.48%
2020/07/06	6	48.93	0	0.00	48.75	6	3,839	0.16%
2020/07/03	4	48.64	1	49.15	48.60	3	3,754	0.08%
2020/07/02	3	48.30	0	0.00	48.55	3	3,762	0.08%
2020/07/01	3	48.42	0	0.00	48.50	3	3,760	0.08%
2020/06/30	0	0.00	2	47.35	47.90	-2	3,753	-0.05%
2020/06/29	4	46.61	0	0.00	46.15	4	3,738	0.11%
2020/06/24	4	48.08	1	48.50	47.75	3	3,646	0.08%
2020/06/22	3	49.18	1	49.40	49.20	2	3,532	0.06%
2020/06/19	6	50.85	4	51.18	49.95	2	3,536	0.06%
2020/06/18	0	0.00	3	50.00	50.90	-3	3,480	-0.09%
2020/06/17	1	49.30	0	0.00	48.80	1	3,430	0.03%
2020/06/12	0	0.00	1	48.65	49.10	-1	3,496	-0.03%
2020/06/11	6	49.68	5	49.90	49.20	1	3,480	0.03%
2020/06/10	47	51.85	48	51.99	52.10	-1	3,405	-0.03%
2020/06/09	2	51.30	2	49.90	51.30	0	3,344	0.00%
2020/06/08	2	49.40	2	49.55	49.50	0	3,269	0.00%
2020/06/05	1	49.55	0	0.00	49.55	1	3,237	0.03%
2020/06/03	2	49.35	6	50.06	50.00	-4	3,227	-0.12%
2020/06/02	2	48.23	1	48.50	48.40	1	3,117	0.03%
2020/05/29	5	47.05	0	0.00	46.35	5	3,079	0.16%
2020/05/22	1	46.35	0	0.00	46.30	1	3,197	0.03%
2020/05/21	0	0.00	1	46.90	46.80	-1	3,196	-0.03%
2020/05/19	1	47.75	1	46.75	46.50	0	3,183	0.00%
2020/05/18	1	47.30	0	0.00	47.00	1	3,246	0.03%
2020/05/15	1	48.35	2	48.05	47.95	-1	3,274	-0.03%
2020/05/14	1	49.10	1	47.85	47.80	0	3,272	0.00%
2020/05/13	3	49.92	2	49.75	50.40	1	3,215	0.03%
2020/05/12	7	48.46	6	48.70	49.65	1	3,169	0.03%
2020/05/11	0	0.00	10	47.75	48.00	-10	3,115	-0.32%
2020/05/06	0	0.00	1	46.55	46.35	-1	3,107	-0.03%
2020/05/05	1	46.05	0	0.00	46.00	1	3,148	0.03%
2020/05/04	12	45.55	0	0.00	45.50	12	3,161	0.38%
2020/04/30	0	0.00	3	47.75	47.10	-3	3,151	-0.10%
2020/04/29	1	48.15	2	47.80	47.80	-1	3,149	-0.03%
2020/04/23	1	48.10	1	47.25	46.85	0	3,272	0.00%
2020/04/21	2	47.58	2	46.23	46.10	0	3,275	0.00%
2020/04/20	2	48.03	2	47.95	48.20	0	3,253	0.00%
2020/04/17	1	47.30	21	47.45	47.75	-20	3,221	-0.62%
2020/04/16	1	44.20	6	44.95	46.05	-5	3,149	-0.16%
2020/04/15	6	44.59	1	44.85	44.45	5	3,145	0.16%
2020/04/14	10	43.80	0	0.00	44.00	10	3,159	0.32%
2020/04/13	2	43.00	0	0.00	43.15	2	3,170	0.06%
2020/04/10	10	43.90	1	44.10	43.80	9	3,188	0.28%
2020/04/09	1	43.90	0	0.00	44.25	1	3,222	0.03%
2020/04/08	0	0.00	2	43.00	43.45	-2	3,221	-0.06%
2020/04/07	3	41.88	2	42.00	42.40	1	3,174	0.03%
2020/04/06	3	40.35	1	40.50	40.40	2	3,131	0.06%
2020/04/01	1	39.60	1	39.85	40.00	0	3,106	0.00%
2020/03/31	1	38.60	0	0.00	38.60	1	3,078	0.03%
2020/03/27	2	39.00	1	38.85	38.70	1	3,043	0.03%
2020/03/24	1	36.90	1	36.60	36.50	0	2,964	0.00%
2020/03/20	1	36.00	1	37.05	36.55	0	2,945	0.00%
2020/03/19	1	37.00	1	36.60	34.00	0	2,929	0.00%
2020/03/17	0	0.00	2	39.65	39.30	-2	2,899	-0.07%
2020/03/16	4	41.13	1	40.90	40.00	3	2,936	0.10%
2020/03/13	2	39.00	2	39.30	41.00	0	2,914	0.00%
2020/03/12	1	43.00	2	44.50	42.95	-1	2,885	-0.03%
2020/03/11	7	47.49	0	0.00	46.70	7	2,843	0.25%
2020/03/09	0	0.00	7	45.89	45.30	-7	2,855	-0.25%
2020/03/06	1	48.50	10	48.40	48.30	-9	2,814	-0.32%
2020/03/05	0	0.00	2	49.15	49.15	-2	2,852	-0.07%
2020/03/04	0	0.00	1	48.40	48.35	-1	2,891	-0.03%
2020/03/03	10	49.48	0	0.00	49.00	10	2,901	0.34%
2020/03/02	2	47.83	1	48.60	48.50	1	2,884	0.03%
2020/02/27	2	49.45	0	0.00	48.95	2	2,867	0.07%
2020/02/26	43	50.30	0	0.00	50.10	43	2,879	1.49%
2020/02/25	4	50.95	42	50.70	51.00	-38	2,863	-1.33%
2020/02/24	3	51.77	0	0.00	51.80	3	2,903	0.10%
2020/02/21	1	53.10	0	0.00	52.90	1	2,933	0.03%
2020/02/20	5	53.70	3	53.20	53.20	2	2,964	0.07%
2020/02/18	10	52.38	0	0.00	52.30	10	2,953	0.34%
2020/02/17	0	0.00	4	53.30	53.50	-4	3,061	-0.13%
2020/02/14	1	53.20	0	0.00	53.20	1	3,177	0.03%
2020/02/13	1	53.70	0	0.00	53.20	1	3,287	0.03%
2020/02/12	5	52.56	2	52.70	52.80	3	3,369	0.09%
2020/02/10	1	51.30	0	0.00	51.20	1	3,575	0.03%
2020/02/06	1	52.80	1	52.60	52.80	0	4,146	0.00%
2020/02/05	1	52.70	0	0.00	52.10	1	4,369	0.02%
2020/02/04	1	52.00	2	52.15	52.10	-1	4,586	-0.02%
2020/02/03	2	49.75	1	50.00	51.00	1	4,680	0.02%
2020/01/31	1	53.50	4	53.20	53.00	-3	4,735	-0.06%
2020/01/30	44	53.70	4	56.00	53.20	40	5,243	0.76%
2020/01/20	2	59.40	1	59.10	59.10	1	5,266	0.02%
2020/01/16	2	59.40	8	59.40	59.40	-6	5,400	-0.11%
2020/01/09	2	60.65	1	60.00	59.70	1	5,932	0.02%
2020/01/08	2	60.15	1	59.80	59.70	1	6,020	0.02%
2020/01/07	2	61.80	0	0.00	61.20	2	6,092	0.03%
2020/01/06	1	62.20	2	62.30	62.10	-1	6,167	-0.02%
2020/01/02	1	63.50	1	64.00	64.10	0	6,331	0.00%
2019/12/31	2	63.10	0	0.00	63.40	2	6,429	0.03%
2019/12/27	1	63.40	2	63.35	63.20	-1	6,869	-0.01%
2019/12/26	2	63.00	0	0.00	63.10	2	7,063	0.03%
2019/12/24	4	62.68	0	0.00	62.30	4	7,296	0.05%
2019/12/20	1	63.00	1	62.80	62.60	0	7,369	0.00%
2019/12/18	2	62.50	61	62.42	62.40	-59	7,631	-0.77%
2019/12/13	1	63.30	1	62.40	61.90	0	7,714	0.00%
2019/12/12	0	0.00	4	63.30	62.90	-4	7,743	-0.05%
2019/12/11	1	64.00	0	0.00	63.30	1	7,751	0.01%
2019/12/09	1	62.80	1	63.70	63.40	0	8,005	0.00%
2019/12/06	0	0.00	6	62.62	62.50	-6	8,147	-0.07%
2019/12/05	2	63.45	1	63.20	63.30	1	8,208	0.01%
2019/12/04	18	63.18	3	62.33	62.70	15	8,454	0.18%
2019/12/03	2	61.85	0	0.00	61.70	2	8,485	0.02%
2019/12/02	2	61.00	2	61.30	61.20	0	8,479	0.00%
2019/11/29	0	0.00	13	63.23	62.50	-13	8,447	-0.15%
2019/11/28	1	64.30	1	64.20	63.80	0	8,477	0.00%
2019/11/27	56	63.80	2	64.20	64.00	54	8,499	0.64%
2019/11/26	0	0.00	4	64.35	64.10	-4	8,509	-0.05%
2019/11/25	1	63.40	1	63.10	63.70	0	8,510	0.00%
2019/11/21	3	64.03	15	64.29	64.30	-12	8,765	-0.14%
2019/11/20	2	65.40	8	65.46	65.30	-6	8,814	-0.07%
2019/11/19	2	66.40	0	0.00	66.00	2	9,166	0.02%
2019/11/18	2	66.65	10	66.70	66.70	-8	9,281	-0.09%
2019/11/15	7	66.69	5	66.60	66.40	2	9,341	0.02%
2019/11/14	11	67.68	8	67.40	67.10	3	9,384	0.03%
2019/11/13	11	66.70	2	67.00	66.90	9	9,347	0.10%
2019/11/12	2	65.10	6	65.82	65.90	-4	9,479	-0.04%
2019/11/11	24	65.11	34	65.08	64.00	-10	9,646	-0.10%
2019/11/08	1	66.30	5	66.72	66.90	-4	9,641	-0.04%
2019/11/07	8	66.56	23	66.33	66.30	-15	9,805	-0.15%
2019/11/06	23	67.51	22	66.96	66.60	1	9,818	0.01%
2019/11/05	20	66.53	6	67.22	66.50	14	9,702	0.14%
2019/11/04	8	65.14	6	65.40	65.60	2	9,686	0.02%
2019/11/01	37	63.94	38	64.07	63.90	-1	9,845	-0.01%
2019/10/31	6	64.75	6	64.70	65.00	0	10,188	0.00%
2019/10/30	10	64.17	1	63.80	63.90	9	10,575	0.09%
2019/10/29	54	66.11	9	66.73	64.60	45	10,517	0.43%
2019/10/28	0	0.00	102	64.62	64.40	-102	10,022	-1.02%	大賣/鉅額交易
2019/10/25	3	64.60	3	64.50	64.20	0	9,933	0.00%
2019/10/24	0	0.00	2	64.05	64.00	-2	9,892	-0.02%
2019/10/23	6	62.80	0	0.00	62.70	6	9,849	0.06%
2019/10/22	117	63.27	4	64.03	63.10	113	9,833	1.15%	大買/鉅額交易
2019/10/21	0	0.00	13	63.48	64.30	-13	9,599	-0.14%
2019/10/18	2	63.30	7	63.40	63.40	-5	9,584	-0.05%
2019/10/17	2	63.15	0	0.00	63.30	2	9,579	0.02%
2019/10/16	12	63.23	16	62.71	63.30	-4	9,571	-0.04%
2019/10/15	3	62.50	0	0.00	62.30	3	9,508	0.03%
2019/10/14	0	0.00	1	62.70	62.30	-1	9,441	-0.01%
2019/10/09	3	62.70	1	62.20	62.20	2	9,397	0.02%
2019/10/08	6	63.93	1	62.80	62.60	5	9,464	0.05%
2019/10/07	1	62.80	4	63.48	63.70	-3	9,548	-0.03%
2019/10/04	62	62.83	63	63.61	62.50	-1	9,463	-0.01%
2019/10/03	107	63.32	102	63.09	63.60	5	9,263	0.05%	大買/大賣/
2019/10/02	8	62.15	105	62.43	62.50	-97	9,151	-1.06%	大賣/
2019/10/01	4	61.55	3	61.60	61.00	1	8,990	0.01%
2019/09/27	1	58.70	1	59.50	59.10	0	8,875	0.00%
2019/09/26	101	60.90	1	61.00	60.50	100	8,827	1.13%	大買/
2019/09/24	4	62.23	8	62.14	61.50	-4	9,042	-0.04%
2019/09/23	0	0.00	5	60.90	61.20	-5	8,835	-0.06%
2019/09/20	0	0.00	1	61.10	61.20	-1	8,840	-0.01%
2019/09/19	2	60.55	2	60.90	60.30	0	8,815	0.00%
2019/09/18	8	61.36	3	61.10	61.10	5	8,834	0.06%
2019/09/17	1	61.50	19	61.28	61.00	-18	8,793	-0.20%
2019/09/16	34	61.35	16	61.30	61.30	18	8,788	0.20%
2019/09/12	6	62.65	33	62.23	62.40	-27	8,809	-0.31%
2019/09/11	74	61.83	73	62.25	61.80	1	8,800	0.01%
2019/09/10	1	60.80	53	61.26	61.80	-52	8,753	-0.59%
2019/09/09	1	60.30	4	60.93	60.30	-3	8,612	-0.03%
2019/09/06	46	61.83	60	62.04	59.80	-14	8,539	-0.16%
2019/09/05	22	59.93	12	59.72	59.70	10	8,305	0.12%
2019/09/04	1	58.90	0	0.00	59.20	1	8,278	0.01%
2019/09/03	2	58.95	2	58.60	58.80	0	8,340	0.00%
2019/09/02	2	59.80	0	0.00	59.10	2	8,384	0.02%
2019/08/30	3	58.80	20	58.60	59.10	-17	8,349	-0.20%
2019/08/28	2	57.80	2	57.80	57.80	0	8,474	0.00%
2019/08/27	9	57.87	3	57.90	57.50	6	8,496	0.07%
2019/08/26	22	57.78	0	0.00	56.70	22	8,490	0.26%
2019/08/23	11	60.97	5	61.04	61.20	6	8,348	0.07%
2019/08/22	17	62.48	8	63.94	62.20	9	8,279	0.11%
2019/08/21	6	61.60	17	61.75	61.80	-11	7,926	-0.14%
2019/08/20	7	61.16	3	61.27	60.20	4	7,874	0.05%
2019/08/19	0	0.00	5	60.14	60.70	-5	7,874	-0.06%
2019/08/16	4	59.55	4	59.75	59.30	0	7,800	0.00%
2019/08/15	39	59.39	42	59.96	59.00	-3	7,687	-0.04%
2019/08/14	17	62.08	12	62.01	62.20	5	7,419	0.07%
2019/08/13	17	60.74	17	59.74	59.70	0	7,159	0.00%
2019/08/12	19	60.52	1	60.00	60.00	18	7,064	0.25%
2019/08/08	3	59.07	0	0.00	58.70	3	6,838	0.04%
2019/08/07	23	58.90	18	59.92	58.40	5	6,678	0.07%
2019/08/06	66	57.78	9	57.82	60.40	57	6,522	0.87%
2019/08/05	69	60.59	63	60.70	58.60	6	6,359	0.09%
2019/08/02	32	58.78	62	59.31	59.90	-30	6,038	-0.50%
2019/08/01	4	58.63	45	57.36	58.80	-41	5,477	-0.75%
2019/07/30	1	51.70	0	0.00	51.90	1	4,981	0.02%
2019/07/18	8	53.91	0	0.00	53.00	8	5,120	0.16%
2019/07/17	1	55.20	3	55.00	55.10	-2	5,077	-0.04%
2019/07/16	0	0.00	1	56.10	55.80	-1	5,016	-0.02%
2019/07/15	1	56.40	0	0.00	55.70	1	4,967	0.02%
2019/07/12	17	56.15	16	56.78	56.20	1	4,950	0.02%
2019/07/11	10	56.93	3	56.67	56.80	7	4,848	0.14%
2019/07/10	3	55.37	3	55.30	55.50	0	4,634	0.00%
2019/07/08	2	55.40	0	0.00	55.40	2	4,791	0.04%
2019/07/04	1	55.00	1	55.10	55.10	0	4,986	0.00%
2019/07/03	1	54.50	0	0.00	54.50	1	5,013	0.02%
2019/07/02	16	55.64	14	55.80	55.60	2	5,148	0.04%
2019/07/01	2	56.05	5	57.06	56.50	-3	5,152	-0.06%
2019/06/28	0	0.00	1	55.70	54.10	-1	5,017	-0.02%
2019/06/27	11	54.87	0	0.00	55.00	11	5,004	0.22%
2019/06/26	1	54.60	1	54.40	54.10	0	5,080	0.00%
2019/06/25	1	55.70	0	0.00	54.40	1	5,124	0.02%
2019/06/21	1	56.10	2	55.40	55.00	-1	5,125	-0.02%
2019/06/20	4	55.80	0	0.00	55.60	4	5,133	0.08%
2019/06/19	4	54.03	3	55.10	56.30	1	5,108	0.02%
2019/06/18	0	0.00	1	52.50	52.50	-1	4,982	-0.02%
2019/06/17	1	52.30	4	52.00	51.60	-3	4,948	-0.06%
2019/06/14	1	50.80	0	0.00	51.00	1	4,943	0.02%
2019/06/13	2	51.75	3	51.63	51.40	-1	4,970	-0.02%
2019/06/12	2	52.50	3	51.97	52.00	-1	4,986	-0.02%
2019/06/11	6	51.35	6	51.25	51.60	0	5,001	0.00%
2019/06/10	4	50.51	10	50.44	51.00	-6	4,974	-0.12%
2019/06/06	3	49.10	0	0.00	48.65	3	5,141	0.06%
2019/06/05	6	49.88	8	50.05	49.50	-2	5,133	-0.04%
2019/06/04	3	49.25	0	0.00	49.00	3	5,069	0.06%
2019/05/31	2	47.45	3	48.22	48.25	-1	5,001	-0.02%
2019/05/30	2	48.08	0	0.00	48.20	2	5,046	0.04%
2019/05/28	6	47.60	0	0.00	46.90	6	5,004	0.12%
2019/05/24	18	47.98	18	48.03	48.60	0	4,961	0.00%
2019/05/10	4	58.20	0	0.00	58.00	4	5,551	0.07%
2019/05/07	0	0.00	1	62.50	62.00	-1	5,413	-0.02%
2019/05/06	1	59.20	0	0.00	60.60	1	5,394	0.02%
2019/04/29	1	63.50	0	0.00	61.40	1	5,210	0.02%
2019/04/26	0	0.00	1	68.80	68.20	-1	5,073	-0.02%
2019/04/25	2	68.80	5	69.24	69.60	-3	5,137	-0.06%
2019/04/24	5	68.04	4	68.13	68.10	1	5,129	0.02%
2019/04/18	0	0.00	1	68.20	67.60	-1	5,206	-0.02%
2019/04/17	3	68.23	1	68.00	68.50	2	5,282	0.04%
2019/04/16	3	69.00	2	69.10	68.40	1	5,284	0.02%
2019/04/15	15	68.80	15	68.67	67.30	0	5,255	0.00%
2019/04/12	33	69.56	29	68.51	69.90	4	5,180	0.08%
2019/04/11	1	69.50	4	68.68	67.00	-3	5,076	-0.06%
2019/04/10	3	64.67	1	65.40	65.80	2	4,800	0.04%
2019/04/09	12	64.80	14	64.46	64.80	-2	4,748	-0.04%
2019/04/08	2	64.10	3	63.73	64.20	-1	4,694	-0.02%
2019/04/03	2	62.10	3	63.20	61.90	-1	4,510	-0.02%
2019/04/02	0	0.00	5	61.36	61.90	-5	4,403	-0.11%
2019/04/01	5	60.80	2	60.45	60.00	3	4,335	0.07%
2019/03/29	14	60.71	13	60.10	60.70	1	4,286	0.02%
2019/03/27	2	60.40	0	0.00	59.50	2	4,149	0.05%
2019/03/26	2	59.00	0	0.00	60.00	2	4,155	0.05%
2019/03/20	1	60.70	0	0.00	60.90	1	3,961	0.03%
2019/03/19	0	0.00	3	61.40	61.50	-3	3,908	-0.08%
2019/03/18	1	61.30	0	0.00	61.50	1	3,882	0.03%
2019/03/15	1	61.90	1	62.00	62.40	0	3,841	0.00%
2019/03/13	12	62.44	13	61.53	62.50	-1	3,775	-0.03%
2019/03/12	4	62.90	5	62.38	62.00	-1	3,727	-0.03%
2019/03/06	3	60.50	4	59.83	59.80	-1	3,746	-0.03%
2019/03/05	2	61.95	1	61.40	60.10	1	3,727	0.03%
2019/03/04	4	59.05	3	60.17	59.40	1	3,641	0.03%
2019/02/27	0	0.00	2	58.50	58.20	-2	3,573	-0.06%
2019/02/26	1	58.60	1	58.00	57.70	0	3,559	0.00%
2019/02/25	0	0.00	2	58.90	58.50	-2	3,532	-0.06%
2019/02/22	1	58.40	0	0.00	58.00	1	3,510	0.03%
2019/02/21	2	58.00	0	0.00	58.00	2	3,517	0.06%
2019/02/20	3	59.70	2	59.25	59.00	1	3,565	0.03%
2019/02/19	6	59.53	8	59.91	59.70	-2	3,543	-0.06%
2019/02/18	35	58.05	33	58.11	58.20	2	3,484	0.06%
2019/02/15	2	55.00	3	56.13	56.70	-1	3,413	-0.03%
2019/02/14	13	56.85	15	55.54	55.00	-2	3,443	-0.06%
2019/02/13	1	53.00	0	0.00	53.50	1	3,282	0.03%
2019/02/12	1	51.70	3	52.00	51.60	-2	3,297	-0.06%
2019/02/11	5	51.80	2	50.60	50.90	3	3,287	0.09%
2019/01/28	0	0.00	1	50.40	50.50	-1	3,267	-0.03%
2019/01/17	1	47.90	4	48.33	47.90	-3	3,386	-0.09%
2019/01/15	1	49.70	0	0.00	49.70	1	3,226	0.03%
2019/01/10	8	49.71	6	49.76	49.85	2	3,201	0.06%
2019/01/09	0	0.00	4	47.63	48.45	-4	3,096	-0.13%
2018/12/21	0	0.00	10	41.85	43.00	-10	3,035	-0.33%
2018/12/20	0	0.00	2	43.10	42.60	-2	3,016	-0.07%
2018/12/19	2	44.80	5	44.80	44.50	-3	3,000	-0.10%
2018/12/13	2	44.55	0	0.00	44.45	2	3,049	0.07%
2018/12/11	12	44.47	2	44.03	43.95	10	3,047	0.33%
2018/12/06	3	45.93	3	44.47	44.40	0	3,087	0.00%
2018/12/05	5	46.61	2	47.00	47.50	3	3,062	0.10%
2018/12/04	5	47.18	3	47.07	46.90	2	3,072	0.07%
2018/12/03	1	47.20	2	47.53	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	1	46.20	46.00	-1	3,069	-0.03%
2018/11/29	0	0.00	11	44.77	44.45	-11	2,983	-0.37%
2018/11/22	10	42.50	0	0.00	41.30	10	2,808	0.36%
2018/11/20	0	0.00	1	42.55	42.60	-1	2,804	-0.04%
2018/11/19	2	42.10	0	0.00	42.30	2	2,752	0.07%
2018/11/14	2	40.65	2	40.85	40.80	0	2,490	0.00%
2018/11/13	3	38.82	4	39.51	40.05	-1	2,384	-0.04%
2018/11/12	0	0.00	1	37.30	37.50	-1	2,262	-0.04%
2018/11/09	2	36.18	4	36.50	36.50	-2	2,214	-0.09%
2018/11/08	1	39.00	2	39.30	39.50	-1	2,134	-0.05%
2018/11/07	1	38.45	0	0.00	38.50	1	2,098	0.05%
2018/11/06	3	39.48	0	0.00	38.85	3	2,098	0.14%
2018/11/05	1	39.95	0	0.00	39.90	1	2,094	0.05%
2018/11/02	2	40.63	3	40.83	41.00	-1	2,096	-0.05%
2018/11/01	1	41.35	1	41.55	41.30	0	2,095	0.00%
2018/10/26	4	40.40	4	40.80	40.00	0	2,203	0.00%
2018/10/17	1	45.20	0	0.00	44.00	1	2,263	0.04%
2018/10/16	0	0.00	1	44.40	43.80	-1	2,327	-0.04%
2018/10/15	1	44.10	0	0.00	43.55	1	2,401	0.04%
2018/10/12	0	0.00	1	43.25	43.95	-1	2,475	-0.04%
2018/10/08	0	0.00	2	49.00	49.20	-2	2,459	-0.08%
2018/10/05	0	0.00	5	49.39	47.75	-5	2,491	-0.20%
2018/10/03	2	51.60	0	0.00	50.40	2	2,488	0.08%
2018/10/02	3	51.23	0	0.00	51.40	3	2,458	0.12%
2018/10/01	2	50.40	0	0.00	50.40	2	2,422	0.08%
2018/09/28	0	0.00	2	48.70	48.85	-2	2,425	-0.08%
2018/09/14	1	48.70	0	0.00	48.45	1	2,438	0.04%
2018/09/13	1	47.45	1	47.20	46.85	0	2,424	0.00%
2018/09/05	0	0.00	1	55.00	55.00	-1	2,333	-0.04%
2018/09/04	1	55.10	0	0.00	55.30	1	2,330	0.04%
2018/08/30	1	58.20	0	0.00	57.70	1	2,359	0.04%
2018/08/29	1	58.80	0	0.00	58.90	1	2,395	0.04%
2018/08/28	1	59.20	0	0.00	59.00	1	2,385	0.04%
2018/08/15	4	59.00	3	58.20	58.10	1	2,373	0.04%
2018/08/09	2	59.70	1	59.70	59.60	1	2,390	0.04%
2018/08/08	19	60.34	19	59.83	60.40	0	2,374	0.00%
2018/08/07	6	60.05	8	60.63	60.00	-2	2,353	-0.08%
2018/08/06	2	57.90	0	0.00	58.80	2	2,257	0.09%
2018/08/02	3	57.47	2	56.70	56.50	1	2,267	0.04%
2018/08/01	4	56.90	7	57.10	57.70	-3	2,247	-0.13%
2018/07/31	1	57.20	0	0.00	57.50	1	2,207	0.05%
2018/07/30	2	56.75	0	0.00	56.50	2	2,214	0.09%
2018/07/27	0	0.00	4	56.10	56.40	-4	2,182	-0.18%
2018/07/25	0	0.00	1	55.30	54.50	-1	2,164	-0.05%
2018/07/23	3	56.03	3	56.70	55.20	0	2,183	0.00%
2018/07/18	2	52.70	0	0.00	52.60	2	2,038	0.10%
2018/07/13	0	0.00	14	53.54	54.20	-14	2,049	-0.68%
2018/07/12	8	52.58	2	52.80	52.50	6	2,022	0.30%
2018/07/11	6	53.55	0	0.00	53.00	6	2,051	0.29%
2018/07/06	2	55.35	0	0.00	54.90	2	2,053	0.10%
2018/07/04	1	59.60	0	0.00	59.00	1	2,066	0.05%
2018/07/03	2	60.20	0	0.00	59.80	2	2,073	0.10%
2018/07/02	3	61.43	1	60.30	60.00	2	2,065	0.10%
2018/06/14	0	0.00	1	63.00	61.10	-1	2,064	-0.05%
2018/06/12	1	61.90	1	62.00	60.80	0	2,089	0.00%
2018/06/06	0	0.00	2	61.45	62.60	-2	2,076	-0.10%
2018/06/05	0	0.00	1	59.90	59.20	-1	2,032	-0.05%
2018/05/31	2	58.00	0	0.00	58.30	2	2,071	0.10%
2018/05/11	1	59.10	0	0.00	58.20	1	2,537	0.04%
2018/05/10	1	59.70	3	59.70	60.80	-2	2,517	-0.08%
2018/05/08	1	59.10	0	0.00	59.20	1	2,538	0.04%
2018/04/24	1	58.00	0	0.00	57.80	1	3,008	0.03%
2018/04/18	2	61.30	0	0.00	61.10	2	3,325	0.06%
2018/04/17	1	61.40	0	0.00	62.00	1	3,406	0.03%
2018/03/29	1	64.00	0	0.00	64.40	1	4,165	0.02%
2018/03/26	60	63.90	0	0.00	63.00	60	4,159	1.44%
2018/03/23	3	61.70	16	61.40	64.50	-13	4,164	-0.31%
2018/03/22	9	63.90	6	63.93	63.30	3	4,141	0.07%
2018/03/21	4	66.05	2	66.10	65.80	2	4,126	0.05%
2018/03/20	15	66.59	7	67.11	66.00	8	4,143	0.19%
2018/03/19	7	69.61	0	0.00	69.00	7	4,120	0.17%
2018/03/16	0	0.00	3	71.40	71.40	-3	4,144	-0.07%
2018/03/13	1	69.90	0	0.00	69.90	1	4,231	0.02%
2018/03/08	5	70.00	0	0.00	70.00	5	4,337	0.12%
2018/03/06	0	0.00	1	71.00	70.50	-1	4,424	-0.02%
2018/03/05	1	70.50	1	70.70	70.60	0	4,465	0.00%
2018/03/01	1	72.80	1	73.40	74.00	0	4,472	0.00%
2018/02/27	12	75.38	9	76.42	75.00	3	4,433	0.07%
2018/02/26	5	76.00	5	76.60	77.00	0	4,453	0.00%
2018/02/22	0	0.00	1	74.50	74.00	-1	4,790	-0.02%
2018/02/21	0	0.00	1	73.90	72.80	-1	4,746	-0.02%
2018/02/12	7	73.81	0	0.00	73.30	7	4,688	0.15%
2018/02/07	0	0.00	5	78.00	78.90	-5	4,601	-0.11%
2018/02/06	5	75.10	0	0.00	74.30	5	4,559	0.11%
2018/02/01	0	0.00	1	81.60	81.90	-1	4,504	-0.02%
2018/01/31	1	82.20	0	0.00	82.60	1	4,510	0.02%
2018/01/29	0	0.00	6	83.35	80.80	-6	4,492	-0.13%
2018/01/26	1	83.00	2	82.30	82.00	-1	4,449	-0.02%
2018/01/25	5	83.00	0	0.00	82.00	5	4,443	0.11%
2018/01/24	0	0.00	2	82.00	82.40	-2	4,483	-0.04%
2018/01/23	3	81.30	3	81.57	81.40	0	4,510	0.00%
2018/01/22	6	79.43	4	78.85	79.40	2	4,511	0.04%
2018/01/19	4	77.20	4	77.60	77.50	0	4,505	0.00%
2018/01/17	2	77.80	2	77.80	77.90	0	4,395	0.00%
2018/01/16	2	80.50	0	0.00	80.30	2	4,293	0.05%
2018/01/15	1	78.70	1	80.00	79.00	0	4,172	0.00%
2018/01/12	0	0.00	1	75.50	76.40	-1	4,088	-0.02%
2018/01/11	2	73.95	2	75.10	74.40	0	4,021	0.00%
2018/01/10	1	76.10	0	0.00	74.00	1	3,986	0.03%
2018/01/09	0	0.00	1	81.40	79.30	-1	3,779	-0.03%
2018/01/08	3	84.03	3	84.00	84.00	0	3,662	0.00%
2018/01/04	1	87.40	0	0.00	88.00	1	3,514	0.03%