致伸 (4915)-富邦-彰化券商分點個股進出

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
97.0
漲跌
▲7.9
漲幅
+8.87%
成交量
21,333張
產業
上市電子零組件類股
718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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/04/30	9	97.09	9	97.89	97.00	0	5,565	0.00%
2024/04/25	9	86.04	0	0.00	85.50	9	5,202	0.17%
2024/04/24	4	87.85	0	0.00	87.70	4	5,205	0.08%
2024/04/23	0	0.00	1	87.10	88.00	-1	5,167	-0.02%
2024/04/19	0	0.00	5	84.52	85.40	-5	5,068	-0.10%
2024/04/18	0	0.00	5	86.50	87.00	-5	4,989	-0.10%
2024/04/16	0	0.00	1	85.00	84.70	-1	4,932	-0.02%
2024/04/15	0	0.00	6	85.85	85.30	-6	4,895	-0.12%
2024/04/11	0	0.00	3	85.00	86.80	-3	4,916	-0.06%
2024/04/10	8	84.54	1	84.20	84.70	7	4,936	0.14%
2024/04/08	4	82.60	0	0.00	82.50	4	4,973	0.08%
2024/04/01	0	0.00	1	82.70	82.70	-1	5,017	-0.02%
2024/03/29	1	84.00	0	0.00	83.70	1	4,986	0.02%
2024/03/28	0	0.00	3	87.83	85.80	-3	4,785	-0.06%
2024/03/27	1	85.40	1	84.90	85.20	0	4,614	0.00%
2024/03/26	4	81.85	2	80.70	82.10	2	4,584	0.04%
2024/03/25	1	82.80	4.1	82.39	82.80	-3.1	4,669	-0.07%
2024/03/22	0	0.00	10	84.24	84.50	-10	4,739	-0.21%
2024/03/20	6	87.82	2	87.35	85.50	4	4,867	0.08%
2024/03/19	6	83.23	4	84.68	85.00	2	4,775	0.04%
2024/03/18	0	0.00	0	80.60	80.20	0	4,679	0.00%
2024/03/15	0	0.00	1	79.50	78.70	-1	4,653	-0.02%
2024/03/13	1	78.60	2	80.25	78.70	-1	4,524	-0.02%
2024/03/12	6	77.36	2	76.55	77.50	4	4,410	0.09%
2024/03/11	0	0.00	11	74.44	74.60	-11	4,378	-0.25%
2024/03/08	8	73.18	0	0.00	73.30	8	4,365	0.18%
2024/03/07	4	75.60	10	75.50	75.80	-6	4,238	-0.14%
2024/03/06	2	76.00	30.2	76.35	76.90	-28.2	4,203	-0.67%
2024/03/05	0.2	75.00	0	0.00	76.80	0.2	4,210	0.00%
2024/03/04	0.2	75.80	19	75.55	75.70	-18.8	4,155	-0.45%
2024/03/01	0	0.00	0.2	73.54	73.10	-0.2	4,067	0.00%
2024/02/29	8	72.63	1	72.10	72.80	7	4,014	0.17%
2024/02/27	1	71.80	2	71.00	72.00	-1	3,969	-0.03%
2024/02/26	0	0.00	3	72.00	72.00	-3	3,924	-0.08%
2024/02/23	3	72.17	20	72.30	72.40	-17	3,887	-0.44%
2024/02/22	0	0.00	12	71.42	71.20	-12	3,832	-0.31%
2024/02/21	5	70.24	0	0.00	68.90	5	3,686	0.14%
2024/02/20	5	69.08	0	0.00	68.90	5	3,651	0.14%
2024/02/15	0	0.00	1	68.00	68.50	-1	3,661	-0.03%
2024/01/19	0	0.00	3	64.80	65.20	-3	4,249	-0.07%
2024/01/17	0	0.00	1	65.50	65.30	-1	4,274	-0.02%
2024/01/16	6	65.83	0	0.00	65.90	6	4,329	0.14%
2024/01/12	1	64.60	0	0.00	64.90	1	4,376	0.02%
2024/01/10	0	0.00	1	65.70	65.60	-1	4,427	-0.02%
2024/01/08	1	64.30	3	65.17	65.50	-2	4,407	-0.05%
2024/01/03	0	0.00	6	67.78	67.20	-6	4,297	-0.14%
2023/12/29	3	67.27	25	67.00	67.70	-22	4,260	-0.52%
2023/12/28	2	66.60	0	0.00	67.10	2	4,221	0.05%
2023/12/25	0	0.00	0.2	66.30	66.00	-0.2	4,151	0.00%
2023/12/22	4	65.90	0	0.00	65.70	4	4,124	0.10%
2023/12/20	9	67.08	7	67.00	67.10	2	4,009	0.05%
2023/12/19	0.1	66.30	1	66.30	65.90	-0.9	3,879	-0.02%
2023/12/18	2	67.45	0	0.00	66.60	2	3,773	0.05%
2023/12/15	35	66.84	1	67.70	66.20	34	3,702	0.92%
2023/12/13	0	0.00	2	64.90	65.70	-2	3,517	-0.06%
2023/12/12	1	64.00	0	0.00	64.20	1	3,520	0.03%
2023/12/11	0	0.00	1	63.60	63.50	-1	3,570	-0.03%
2023/12/08	2	63.80	0	0.00	63.80	2	3,727	0.05%
2023/12/07	1	63.90	0	0.00	63.80	1	4,022	0.02%
2023/11/29	0	0.00	2	65.20	65.50	-2	4,342	-0.05%
2023/11/28	0	0.00	1	65.20	65.10	-1	4,353	-0.02%
2023/11/24	1	64.60	0	0.00	64.60	1	4,391	0.02%
2023/11/22	0	0.00	0.1	64.30	64.20	-0.1	4,419	0.00%
2023/11/21	5	64.20	0	0.00	64.10	5	4,436	0.11%
2023/11/20	0	64.50	1	64.10	64.40	-1	4,419	-0.02%
2023/11/17	0	63.70	0	0.00	63.70	0	4,417	0.00%
2023/11/16	3	63.70	0	0.00	63.80	3	4,407	0.07%
2023/11/15	1	63.80	4	63.73	63.70	-3	4,398	-0.07%
2023/11/14	1	63.90	1	64.30	63.70	0	4,358	0.00%
2023/11/13	15	64.47	0	0.00	64.50	15	4,336	0.35%
2023/11/09	1	64.00	0	0.00	64.00	1	4,355	0.02%
2023/11/07	11	63.38	3	63.40	63.40	8	4,293	0.19%
2023/11/06	1	64.70	0.1	64.80	64.60	1	4,229	0.02%
2023/11/03	5	62.80	1	62.90	63.30	4	4,184	0.10%
2023/11/02	12	63.05	2	62.30	63.10	10	4,161	0.24%
2023/11/01	27	63.06	5	63.56	62.40	22	4,091	0.54%
2023/10/31	2	69.35	0	0.00	69.00	2	3,844	0.05%
2023/10/30	0	0.00	1	70.20	70.00	-1	3,906	-0.03%
2023/10/27	0	0.00	1	69.30	69.00	-1	3,948	-0.03%
2023/10/26	1.1	69.50	0	0.00	69.00	1.1	4,012	0.03%
2023/10/25	1	71.50	1	72.00	70.70	0	4,103	0.00%
2023/10/24	1	70.70	3	72.07	70.50	-2	4,120	-0.05%
2023/10/23	0	0.00	2	70.40	70.20	-2	4,025	-0.05%
2023/10/20	1	68.50	0	0.00	68.80	1	4,015	0.02%
2023/10/19	3	69.27	1	70.00	70.30	2	4,015	0.05%
2023/10/18	0	0.00	2	70.55	70.00	-2	4,099	-0.05%
2023/10/17	0	0.00	1	70.50	69.90	-1	4,062	-0.02%
2023/10/16	1	70.90	3	70.57	69.90	-2	4,098	-0.05%
2023/10/13	1	72.40	2	72.00	71.70	-1	4,124	-0.02%
2023/10/11	0	0.00	2	71.35	71.20	-2	4,123	-0.05%
2023/10/06	2	70.35	0	0.00	70.00	2	4,156	0.05%
2023/10/05	2	70.95	4	70.83	71.00	-2	4,178	-0.05%
2023/10/03	1	69.40	1	69.50	69.50	0	4,146	0.00%
2023/10/02	2	69.90	2	68.85	69.10	0	4,167	0.00%
2023/09/28	0	0.00	1	69.80	69.20	-1	4,223	-0.02%
2023/09/27	0	0.00	1	69.20	69.40	-1	4,276	-0.02%
2023/09/26	3	70.97	1	71.20	70.20	2	4,428	0.05%
2023/09/25	0	0.00	1	71.50	71.70	-1	4,468	-0.02%
2023/09/22	1	69.00	0	0.00	70.30	1	4,495	0.02%
2023/09/21	1	70.00	12	69.75	70.00	-11	4,626	-0.24%
2023/09/20	2	71.55	5	70.74	70.90	-3	4,615	-0.06%
2023/09/19	8	73.51	8	73.13	73.00	0	4,529	0.00%
2023/09/18	3	72.27	4	72.63	72.30	-1	4,483	-0.02%
2023/09/15	1.8	72.18	1	72.50	71.90	0.8	4,428	0.02%
2023/09/14	2.2	72.18	4.1	72.07	71.80	-1.9	4,349	-0.04%
2023/09/13	4	71.33	1	71.30	71.70	3	4,260	0.07%
2023/09/12	10	69.61	35	70.99	70.40	-25	4,110	-0.61%
2023/09/11	1	67.60	1	68.10	67.90	0	3,817	0.00%
2023/09/08	0	0.00	7	68.10	68.30	-7	3,782	-0.19%
2023/09/07	13	69.19	31	68.96	68.30	-18	3,796	-0.47%
2023/09/06	7	67.80	3	68.40	68.00	4	3,658	0.11%
2023/09/05	2	67.55	2	67.50	67.80	0	3,589	0.00%
2023/09/01	1	65.50	0	0.00	65.90	1	3,514	0.03%
2023/08/31	4	65.98	0	0.00	66.30	4	3,556	0.11%
2023/08/29	1	64.70	0	0.00	65.40	1	3,574	0.03%
2023/08/28	2	64.65	1	65.10	64.40	1	3,572	0.03%
2023/08/25	3	64.97	0	0.00	65.20	3	3,587	0.08%
2023/08/24	5	64.58	0	0.00	64.80	5	3,597	0.14%
2023/08/18	0.2	64.20	0	0.00	63.90	0.2	3,901	0.01%
2023/08/16	0	0.00	1	63.60	64.50	-1	3,929	-0.03%
2023/08/14	1	62.00	0	0.00	61.90	1	3,906	0.03%
2023/08/11	1	63.00	0	0.00	62.80	1	3,924	0.03%
2023/08/10	0	0.00	1	63.00	63.30	-1	3,934	-0.03%
2023/08/08	2	63.00	0	0.00	63.60	2	3,916	0.05%
2023/08/07	1	64.40	0	0.00	64.60	1	3,912	0.03%
2023/08/04	10	63.10	0	0.00	63.30	10	3,897	0.26%
2023/08/02	3	63.97	0	0.00	64.00	3	3,880	0.08%
2023/07/31	2	64.70	0	0.00	64.50	2	3,913	0.05%
2023/07/28	0	0.00	4.2	65.86	66.00	-4.2	3,870	-0.11%
2023/07/26	0	0.00	1	64.90	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	7	64.30	64.70	-7	3,848	-0.18%
2023/07/21	1	64.70	0	0.00	64.40	1	3,803	0.03%
2023/07/19	1	63.10	0	0.00	62.90	1	3,724	0.03%
2023/07/13	0	0.00	1	64.20	63.30	-1	3,730	-0.03%
2023/07/12	0	0.00	2	63.10	62.90	-2	3,709	-0.05%
2023/07/11	0.2	61.90	0	0.00	62.00	0.2	3,679	0.01%
2023/07/10	3	60.73	1	60.60	60.50	2	3,681	0.05%
2023/07/07	1	60.90	0	0.00	60.60	1	3,693	0.03%
2023/07/06	4	62.00	0	0.00	61.70	4	3,673	0.11%
2023/07/05	0	0.00	2	63.00	63.00	-2	3,596	-0.06%
2023/07/04	1	62.10	0	0.00	61.40	1	3,530	0.03%
2023/06/28	0	0.00	1	65.40	65.50	-1	3,103	-0.03%
2023/06/27	1	63.80	1	64.80	64.50	0	3,082	0.00%
2023/06/21	0	0.00	2	65.50	65.90	-2	3,081	-0.07%
2023/06/14	2	66.00	0	0.00	65.70	2	3,189	0.06%
2023/06/13	1	66.00	4	66.03	66.30	-3	3,252	-0.09%
2023/06/08	0	0.00	1	64.70	64.90	-1	3,243	-0.03%
2023/06/06	1	64.30	0	0.00	64.60	1	3,312	0.03%
2023/06/05	0	65.70	1	65.20	65.40	-1	3,279	-0.03%
2023/06/02	0	0.00	3	65.07	64.50	-3	3,338	-0.09%
2023/06/01	0	0.00	3	64.80	64.70	-3	3,416	-0.09%
2023/05/31	1	64.30	1	64.00	64.60	0	3,537	0.00%
2023/05/30	1	64.10	0	0.00	64.00	1	3,695	0.03%
2023/05/29	1	64.30	0	0.00	64.40	1	3,896	0.03%
2023/05/26	2	64.20	0	0.00	64.10	2	3,999	0.05%
2023/05/25	3	64.77	2	64.15	64.60	1	3,927	0.03%
2023/05/24	0	0.00	100	62.66	62.70	-100	3,816	-2.62%
2023/05/19	0	62.30	0	0.00	62.70	0	3,766	0.00%
2023/05/17	0	62.90	0	0.00	62.60	0	3,832	0.00%
2023/05/11	0	0.00	1	62.20	60.80	-1	3,938	-0.03%
2023/05/10	0	0.00	1	61.80	62.20	-1	3,932	-0.03%
2023/05/09	0	0.00	2	61.65	61.70	-2	3,953	-0.05%
2023/05/08	0	0.00	1	61.70	61.60	-1	3,971	-0.03%
2023/05/05	4	63.38	0	0.00	62.50	4	4,006	0.10%
2023/05/04	1	62.40	1	62.60	62.20	0	3,977	0.00%
2023/05/03	1	62.20	4	62.85	62.50	-3	4,012	-0.07%
2023/04/25	1.1	60.09	0	0.00	58.90	1.1	3,991	0.03%
2023/04/24	2	59.90	0	0.00	59.90	2	3,977	0.05%
2023/04/21	3	60.03	17	60.22	59.80	-14	3,965	-0.35%
2023/04/19	1.1	61.98	1	62.30	61.40	0.1	3,951	0.00%
2023/04/18	0	0.00	2	61.60	61.40	-2	3,944	-0.05%
2023/04/17	50	61.30	2	61.50	61.60	48	3,932	1.22%
2023/04/14	0	0.00	1	61.10	60.80	-1	3,885	-0.03%
2023/04/13	50	61.30	0	0.00	61.00	50	3,865	1.29%
2023/04/12	0	0.00	2	60.90	61.10	-2	3,848	-0.05%
2023/04/11	2	60.85	2	60.60	60.70	0	3,841	0.00%
2023/04/07	12	60.58	2	61.20	60.40	10	3,821	0.26%
2023/04/06	0	0.00	1	59.90	61.00	-1	3,809	-0.03%
2023/03/31	2	61.10	0	0.00	60.40	2	3,827	0.05%
2023/03/29	1	60.70	3	60.50	60.80	-2	3,865	-0.05%
2023/03/28	0	0.00	1	60.40	60.30	-1	3,947	-0.03%
2023/03/27	1	62.00	0	0.00	61.30	1	3,941	0.03%
2023/03/24	0	0.00	3	61.47	61.20	-3	3,943	-0.08%
2023/03/23	3.1	61.00	0	0.00	61.50	3.1	3,967	0.08%
2023/03/22	12	61.03	1	61.00	61.00	11	3,959	0.28%
2023/03/21	5	60.50	0	0.00	60.80	5	4,037	0.12%
2023/03/20	0	0.00	16	60.29	60.20	-16	4,076	-0.39%
2023/03/17	8	59.40	1	59.00	59.50	7	4,114	0.17%
2023/03/16	1	59.10	6	60.10	59.30	-5	4,099	-0.12%
2023/03/15	0	0.00	4	61.00	60.70	-4	4,078	-0.10%
2023/03/14	13	61.46	0	0.00	61.00	13	4,117	0.32%
2023/03/10	3	61.50	7	61.71	61.60	-4	4,244	-0.09%
2023/03/09	11	63.09	1	62.90	62.30	10	4,331	0.23%
2023/03/08	2	62.80	6	62.63	62.80	-4	4,351	-0.09%
2023/03/07	26	62.88	11	62.53	62.30	15	4,460	0.34%
2023/03/06	4	62.60	1	62.30	62.40	3	4,434	0.07%
2023/03/03	6	62.18	1	62.20	62.00	5	4,488	0.11%
2023/03/02	4	62.78	9	62.57	62.70	-5	4,582	-0.11%
2023/03/01	13	57.88	9	59.22	61.00	4	4,677	0.09%
2023/02/24	2	59.60	16	59.52	59.70	-14	4,599	-0.30%
2023/02/23	4	58.20	0	0.00	58.20	4	4,526	0.09%
2023/02/22	2	58.20	4	58.25	58.10	-2	4,701	-0.04%
2023/02/20	1	59.10	8	59.04	59.20	-7	4,865	-0.14%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	0	0.00	2	58.85	58.50	-2	5,127	-0.04%
2023/02/15	4	58.93	5	58.92	59.00	-1	5,358	-0.02%
2023/02/14	1	58.80	0	0.00	58.60	1	5,444	0.02%
2023/02/13	2	57.90	5	58.36	58.50	-3	5,537	-0.05%
2023/02/10	6	59.40	0	0.00	58.10	6	5,676	0.11%
2023/02/09	3	59.20	1	59.00	59.30	2	5,673	0.04%
2023/02/08	5	58.66	1	59.00	58.50	4	5,727	0.07%
2023/02/07	2	58.40	0	0.00	58.60	2	5,831	0.03%
2023/02/06	1	58.80	1	58.70	58.70	0	5,979	0.00%
2023/02/03	2	59.60	1	59.30	59.70	1	6,177	0.02%
2023/02/02	3	59.00	2	58.90	59.10	1	6,313	0.02%
2023/02/01	3	58.70	1	58.20	58.50	2	6,371	0.03%
2023/01/31	2	58.00	1	58.40	57.50	1	6,330	0.02%
2023/01/30	11	57.13	0	0.00	57.00	11	6,281	0.18%
2023/01/13	0	0.00	2	56.90	56.40	-2	6,329	-0.03%
2023/01/12	1	57.20	1	57.30	57.20	0	6,403	0.00%
2023/01/10	0	0.00	6	57.00	57.00	-6	6,435	-0.09%
2023/01/09	1	57.10	0.2	57.30	57.10	0.8	6,421	0.01%
2023/01/06	2	57.00	0	0.00	57.00	2	6,442	0.03%
2023/01/05	0.2	56.80	0	0.00	56.60	0.2	6,443	0.00%
2023/01/04	2	56.15	0	0.00	56.10	2	6,455	0.03%
2023/01/03	0	0.00	2	55.70	55.90	-2	6,474	-0.03%
2022/12/30	5	55.80	2	55.90	55.50	3	6,521	0.05%
2022/12/29	3	55.80	0	0.00	55.80	3	6,559	0.05%
2022/12/27	0	0.00	7	55.40	55.40	-7	6,715	-0.10%
2022/12/22	0	0.00	10	55.80	55.60	-10	6,896	-0.15%
2022/12/21	12	56.12	0	0.00	55.90	12	6,928	0.17%
2022/12/20	2	56.05	4	57.00	55.20	-2	6,955	-0.03%
2022/12/19	0	0.00	16	57.48	57.60	-16	6,889	-0.23%
2022/12/16	1	57.20	10	57.27	57.40	-9	6,907	-0.13%
2022/12/15	1	58.00	4	58.10	58.30	-3	6,888	-0.04%
2022/12/14	8	57.76	5	57.68	57.80	3	6,832	0.04%
2022/12/13	0	0.00	4	58.28	57.40	-4	6,803	-0.06%
2022/12/12	2	57.20	0	0.00	57.60	2	6,701	0.03%
2022/12/09	0	0.00	2	57.60	57.80	-2	6,669	-0.03%
2022/12/08	11	57.39	0	0.00	57.70	11	6,649	0.17%
2022/12/07	2	57.40	9	56.99	57.20	-7	6,615	-0.11%
2022/12/06	4	57.85	5.1	57.72	57.20	-1.1	6,594	-0.02%
2022/12/05	8	57.96	19	57.82	57.80	-11	6,615	-0.17%
2022/12/02	3	58.43	1	58.40	58.30	2	6,686	0.03%
2022/12/01	8	58.04	9	58.18	58.00	-1	6,595	-0.02%
2022/11/30	2	56.80	1	57.30	57.70	1	6,517	0.02%
2022/11/29	16	56.60	55	56.62	56.70	-39	6,446	-0.61%
2022/11/28	13	57.65	1	57.40	57.40	12	6,312	0.19%
2022/11/25	50	58.80	11	57.97	57.80	39	6,251	0.62%
2022/11/24	12	57.81	1	58.00	58.20	11	6,154	0.18%
2022/11/23	4.1	58.09	16	58.50	58.20	-11.9	5,985	-0.20%
2022/11/22	6	56.68	3	56.70	56.70	3	5,716	0.05%
2022/11/21	2	56.20	0	0.00	56.20	2	5,601	0.04%
2022/11/18	10	56.69	2	55.55	55.50	8	5,542	0.14%
2022/11/17	12	56.50	5	56.16	56.90	7	5,371	0.13%
2022/11/16	4	55.35	0	0.00	55.70	4	5,318	0.08%
2022/11/15	17	55.67	4	55.35	55.80	13	5,260	0.25%
2022/11/14	0	0.00	2	55.50	55.60	-2	5,186	-0.04%
2022/11/11	3	55.00	0	0.00	54.50	3	5,120	0.06%
2022/11/10	2	53.40	2	53.00	53.00	0	4,940	0.00%
2022/11/09	1	54.10	0	0.00	54.10	1	4,854	0.02%
2022/11/08	3	55.03	3	54.30	53.90	0	4,775	0.00%
2022/11/07	0	0.00	1	55.40	55.10	-1	4,676	-0.02%
2022/11/04	11	54.18	0	0.00	54.00	11	4,657	0.24%
2022/11/03	2	54.75	4	55.00	54.90	-2	4,634	-0.04%
2022/11/02	8	54.30	0	0.00	54.50	8	4,583	0.17%
2022/11/01	4	53.50	0	0.00	53.20	4	4,436	0.09%
2022/10/31	5	54.20	0	0.00	54.10	5	4,267	0.12%
2022/10/28	1	55.30	1	54.40	54.60	0	4,116	0.00%
2022/10/21	4	57.00	1	56.80	56.60	3	4,890	0.06%
2022/10/20	5	56.78	3	56.37	57.20	2	5,012	0.04%
2022/10/18	4	61.40	0	0.00	60.10	4	5,323	0.08%
2022/10/14	1	61.20	0	0.00	61.40	1	5,661	0.02%
2022/10/12	0	0.00	4	61.50	62.20	-4	6,216	-0.06%
2022/10/07	0	0.00	1.4	63.29	63.60	-1.4	6,313	-0.02%
2022/10/06	1	62.60	0	0.00	62.40	1	6,288	0.02%
2022/10/05	5	62.60	5	61.16	61.90	0	6,273	0.00%
2022/10/04	4	60.18	3	61.50	59.90	1	6,223	0.02%
2022/10/03	0	0.00	10.1	60.20	60.90	-10.1	6,164	-0.16%
2022/09/30	11	63.75	0	0.00	63.80	11	6,145	0.18%
2022/09/29	0	0.00	1	65.80	65.60	-1	6,167	-0.02%
2022/09/28	2	64.50	1	64.80	64.20	1	6,213	0.02%
2022/09/26	0	0.00	2	62.10	61.90	-2	6,185	-0.03%
2022/09/23	0	0.00	2	65.00	63.40	-2	6,295	-0.03%
2022/09/14	0	0.00	1	68.60	68.30	-1	7,077	-0.01%
2022/09/12	0	0.00	6	69.15	69.70	-6	7,223	-0.08%
2022/09/06	0	0.00	40	65.60	66.50	-40	7,278	-0.55%
2022/09/02	0	0.00	1	66.90	66.60	-1	7,388	-0.01%
2022/09/01	2	66.00	1	66.50	66.60	1	7,471	0.01%
2022/08/30	5	67.10	0	0.00	66.60	5	7,579	0.07%
2022/08/29	1	64.60	0	0.00	65.80	1	7,629	0.01%
2022/08/25	1	67.20	1	67.10	66.80	0	7,774	0.00%
2022/08/23	5	66.66	6	67.10	66.70	-1	7,850	-0.01%
2022/08/22	2	70.30	0	0.00	68.90	2	7,861	0.03%
2022/08/19	44	70.22	1	70.10	69.90	43	7,904	0.54%
2022/08/18	2	68.05	1	68.40	69.40	1	8,013	0.01%
2022/08/17	1	68.20	0	0.00	67.20	1	8,182	0.01%
2022/08/16	1	68.60	0	0.00	68.60	1	8,279	0.01%
2022/08/11	0	0.00	2	70.20	70.20	-2	8,748	-0.02%
2022/08/09	2	69.80	0	0.00	69.70	2	8,617	0.02%
2022/08/05	0	0.00	1	69.50	69.70	-1	8,563	-0.01%
2022/08/03	0.2	69.10	0	0.00	68.60	0.2	8,453	0.00%
2022/08/02	0.1	69.70	0	0.00	70.10	0.1	8,399	0.00%
2022/08/01	0	0.00	1	71.40	71.00	-1	8,329	-0.01%
2022/07/29	2	69.50	6	69.55	69.80	-4	8,187	-0.05%
2022/07/28	1	68.80	65	67.28	68.50	-64	7,925	-0.81%
2022/07/27	0	0.00	1	66.10	67.40	-1	7,758	-0.01%
2022/07/26	1	64.60	0	0.00	64.90	1	7,867	0.01%
2022/07/25	3	68.03	2	67.20	67.30	1	7,869	0.01%
2022/07/22	0	0.00	4	66.88	66.90	-4	7,719	-0.05%
2022/07/21	0	0.00	2	65.05	65.30	-2	7,550	-0.03%
2022/07/20	6	65.90	7	64.13	64.20	-1	7,507	-0.01%
2022/07/19	2	64.10	8	64.55	65.40	-6	7,307	-0.08%
2022/07/18	1	61.00	1	61.30	62.50	0	7,032	0.00%
2022/07/15	2	61.90	2	61.50	61.30	0	7,157	0.00%
2022/07/13	0	0.00	1	60.40	59.40	-1	7,215	-0.01%
2022/07/12	0	0.00	1	60.20	59.20	-1	7,249	-0.01%
2022/07/11	1	61.00	0	0.00	60.50	1	7,311	0.01%
2022/07/08	2	61.50	7	61.23	61.30	-5	7,550	-0.07%
2022/07/07	1	59.70	0	0.00	60.40	1	7,559	0.01%
2022/07/05	0	0.00	1	59.00	59.10	-1	7,519	-0.01%
2022/07/01	0	0.00	1	60.90	60.30	-1	7,626	-0.01%
2022/06/30	0	0.00	1	61.80	61.80	-1	7,740	-0.01%
2022/06/29	1	61.60	1	62.50	62.90	0	7,647	0.00%
2022/06/28	0.2	61.00	1	61.40	61.40	-0.8	7,381	-0.01%
2022/06/23	0	0.00	7	55.80	56.60	-7	7,130	-0.10%
2022/06/17	0	0.00	1	61.70	62.90	-1	6,645	-0.02%
2022/06/16	0	0.00	1	62.80	62.40	-1	6,508	-0.02%
2022/06/15	4	63.80	4	63.75	63.90	0	6,403	0.00%
2022/06/14	6	63.13	6	62.70	63.20	0	6,341	0.00%
2022/06/13	0	0.00	1.1	63.55	64.00	-1.1	6,202	-0.02%
2022/06/10	0	0.00	1	63.70	64.00	-1	6,153	-0.02%
2022/06/09	0	0.00	10	63.15	63.10	-10	6,073	-0.16%
2022/06/08	0	0.00	4	62.65	63.10	-4	5,989	-0.07%
2022/06/07	0	0.00	2	62.25	62.20	-2	5,902	-0.03%
2022/06/06	0	0.00	5	60.90	60.40	-5	5,809	-0.09%
2022/06/02	10	62.07	7	61.47	61.30	3	5,794	0.05%
2022/06/01	2	61.50	15.1	61.52	62.00	-13.1	5,680	-0.23%
2022/05/31	1	61.80	5.2	61.38	61.80	-4.2	5,638	-0.07%
2022/05/30	3	62.20	3	60.80	61.00	0	5,626	0.00%
2022/05/27	1	61.50	2	61.80	61.10	-1	5,544	-0.02%
2022/05/26	1	61.90	1.2	61.06	61.00	-0.2	5,480	0.00%
2022/05/25	4	60.93	4.2	61.18	60.60	-0.2	5,322	0.00%
2022/05/24	22	60.98	8.3	60.83	60.80	13.7	5,147	0.27%
2022/05/23	66	59.98	23.1	59.88	60.00	42.9	4,944	0.87%
2022/05/20	1	59.10	17	59.21	59.30	-16	4,734	-0.34%
2022/05/19	0	0.00	1	57.30	57.90	-1	4,500	-0.02%
2022/05/17	0	0.00	2	56.00	56.00	-2	4,431	-0.05%
2022/05/13	0	0.00	1	55.90	55.80	-1	4,427	-0.02%
2022/05/11	0	0.00	0	56.00	55.80	0	4,429	0.00%
2022/05/10	5	56.00	0	0.00	56.70	5	4,417	0.11%
2022/05/06	2	57.25	15	57.40	57.50	-13	4,419	-0.29%
2022/05/05	16	58.33	7	58.86	58.70	9	4,418	0.20%
2022/05/04	10	57.40	1	57.60	57.60	9	4,313	0.21%
2022/05/03	1	58.30	5	58.32	58.10	-4	4,264	-0.09%
2022/04/29	5	57.60	0	0.00	55.90	5	4,076	0.12%
2022/04/28	0	0.00	6	57.37	58.10	-6	3,956	-0.15%
2022/04/27	1	55.60	2	55.80	56.10	-1	3,904	-0.03%
2022/04/26	0	0.00	4	57.38	57.90	-4	3,839	-0.10%
2022/04/25	0	0.00	15	56.50	56.50	-15	3,770	-0.40%
2022/04/22	5	57.96	9	57.49	57.90	-4	3,714	-0.11%
2022/04/21	5	57.66	10	57.67	58.00	-5	3,677	-0.14%
2022/04/20	2	56.20	20	56.23	56.40	-18	3,549	-0.51%
2022/04/19	1	55.30	2	55.30	55.30	-1	3,499	-0.03%
2022/04/18	1.2	55.73	6	55.03	54.80	-4.9	3,509	-0.14%
2022/04/15	0	0.00	1	55.40	55.60	-1	3,474	-0.03%
2022/04/14	5	55.46	4	55.85	55.30	1	3,450	0.03%
2022/04/13	11	54.38	4	54.25	54.20	7	3,216	0.22%
2022/04/12	6	52.50	4	53.30	53.40	2	3,224	0.06%
2022/04/11	1	52.30	0	0.00	51.90	1	3,348	0.03%
2022/04/08	0	0.00	4	53.40	53.90	-4	3,345	-0.12%
2022/04/07	17	54.32	2	54.50	53.60	15	3,348	0.45%
2022/04/06	5	54.22	21	54.81	55.30	-16	3,239	-0.49%
2022/03/31	10	51.80	0	0.00	52.10	10	3,290	0.30%
2022/03/28	1	51.50	0	0.00	51.70	1	4,668	0.02%
2022/03/25	2	52.15	0	0.00	52.10	2	4,722	0.04%
2022/03/24	1	52.30	0	0.00	52.30	1	4,756	0.02%
2022/03/18	0	0.00	2	52.00	52.00	-2	4,896	-0.04%
2022/03/17	2	51.80	0	0.00	51.80	2	4,917	0.04%
2022/03/10	2	51.70	3	52.00	51.90	-1	5,154	-0.02%
2022/03/09	1	50.80	0	0.00	51.20	1	5,169	0.02%
2022/03/08	3	51.20	1	50.20	50.00	2	5,240	0.04%
2022/03/07	0	0.00	3	51.30	51.20	-3	5,532	-0.05%
2022/03/03	3	52.20	0	0.00	52.10	3	5,638	0.05%
2022/03/01	8	52.36	0	0.00	52.90	8	5,672	0.14%
2022/02/25	4	51.85	1	52.40	52.30	3	5,733	0.05%
2022/02/24	11	51.93	0	0.00	51.90	11	5,792	0.19%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/22	0.5	54.30	1	53.70	53.60	-0.5	5,971	-0.01%
2022/02/21	1	54.30	0	0.00	54.40	1	6,396	0.02%
2022/02/18	0	0.00	6	54.78	54.70	-6	6,706	-0.09%
2022/02/17	0	0.00	5	54.60	54.50	-5	6,837	-0.07%
2022/02/16	0	0.00	2	53.95	53.90	-2	6,954	-0.03%
2022/02/15	9	52.69	0	0.00	52.50	9	6,932	0.13%
2022/02/11	1	53.70	0	0.00	53.40	1	6,958	0.01%
2022/02/10	6	54.00	2	54.00	54.10	4	6,989	0.06%
2022/02/09	7	53.73	5	54.10	53.90	2	7,000	0.03%
2022/02/08	2	54.90	0	0.00	55.00	2	6,971	0.03%
2022/02/07	0	0.00	2	54.70	54.90	-2	6,971	-0.03%
2022/01/26	1	52.50	2	53.50	53.20	-1	6,962	-0.01%
2022/01/25	2	52.90	0	0.00	52.90	2	6,996	0.03%
2022/01/21	1	53.60	0	0.00	54.70	1	7,177	0.01%
2022/01/20	0	0.00	1	55.20	55.20	-1	7,121	-0.01%
2022/01/19	0	0.00	4	54.40	54.30	-4	7,097	-0.06%
2022/01/18	2	54.85	0	0.00	54.80	2	7,080	0.03%
2022/01/17	1	54.50	0	0.00	54.90	1	7,060	0.01%
2022/01/14	2	54.10	1	54.10	54.30	1	7,032	0.01%
2022/01/13	5	55.00	0	0.00	55.80	5	6,992	0.07%
2022/01/12	3	54.00	0	0.00	55.30	3	6,898	0.04%
2022/01/11	4	54.78	0	0.00	54.20	4	6,829	0.06%
2022/01/10	4	55.48	0	0.00	55.60	4	6,776	0.06%
2022/01/07	3	55.30	15	55.39	55.00	-12	6,737	-0.18%
2022/01/06	3	56.60	7.1	56.60	56.50	-4.1	6,650	-0.06%
2022/01/05	3	57.67	7	57.57	57.30	-4	6,606	-0.06%
2022/01/04	7	57.64	7	57.73	57.70	0	6,496	0.00%
2022/01/03	1	56.30	1	56.30	56.00	0	6,300	0.00%
2021/12/30	0	57.10	3	56.90	56.70	-3	6,236	-0.05%
2021/12/29	1.5	57.00	12	56.65	57.00	-10.5	6,182	-0.17%
2021/12/28	12	57.96	1.1	57.22	57.20	10.9	6,122	0.18%
2021/12/27	6	57.22	19.1	57.75	57.70	-13.1	5,954	-0.22%
2021/12/24	5.1	57.97	11	57.26	56.90	-5.9	5,831	-0.10%
2021/12/23	51	59.83	46	58.98	58.40	5	5,626	0.09%
2021/12/22	32	57.51	21	57.40	58.00	11	4,911	0.22%
2021/12/21	0.2	54.95	1	55.10	54.80	-0.8	4,452	-0.02%
2021/12/20	1	54.60	1	54.90	54.70	0	4,387	0.00%
2021/12/17	1	54.50	1	53.90	54.20	0	4,356	0.00%
2021/12/16	0	0.00	2	53.30	53.70	-2	4,286	-0.05%
2021/12/09	2	53.90	10	53.80	53.60	-8	4,164	-0.19%
2021/12/08	0	0.00	8	54.80	54.80	-8	4,123	-0.19%
2021/12/06	5	53.20	0	0.00	53.50	5	3,944	0.13%
2021/12/03	10	53.70	1	54.00	53.70	9	3,928	0.23%
2021/12/02	1	53.70	14	54.36	53.60	-13	3,890	-0.33%
2021/12/01	29.1	54.78	9	55.00	55.10	20.1	3,798	0.53%
2021/11/30	0	0.00	1	53.60	52.80	-1	3,467	-0.03%
2021/11/29	8	52.20	0	0.00	52.10	8	3,378	0.24%
2021/11/26	3	52.67	0	0.00	52.00	3	3,320	0.09%
2021/11/25	1	54.40	13	53.79	53.60	-12	3,262	-0.37%
2021/11/24	2	53.70	1	54.20	53.60	1	3,213	0.03%
2021/11/23	2	53.85	5	54.06	53.70	-3	3,138	-0.10%
2021/11/22	3	55.00	0	0.00	55.10	3	3,042	0.10%
2021/11/19	7	56.21	4	56.15	55.50	3	2,957	0.10%
2021/11/18	36	57.71	14	57.94	57.30	22	2,801	0.79%
2021/11/17	16	55.30	9	55.92	56.10	7	2,335	0.30%
2021/11/16	2.5	53.52	1	53.50	53.60	1.5	2,031	0.07%
2021/11/15	2	51.10	2	52.00	53.50	0	1,902	0.00%
2021/11/12	0	0.00	5	50.60	50.30	-5	1,780	-0.28%
2021/11/09	7	49.91	1	49.80	49.70	6	1,743	0.34%
2021/11/08	0	0.00	2	50.45	50.00	-2	1,708	-0.12%
2021/11/05	2	50.00	0	0.00	50.00	2	1,711	0.12%
2021/11/04	2	50.25	0	0.00	50.30	2	1,707	0.12%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	0	0.00	1	51.50	50.40	-1	1,821	-0.05%
2021/11/01	3	51.37	1	51.80	51.90	2	1,836	0.11%
2021/10/29	4	52.10	6	52.08	51.50	-2	1,822	-0.11%
2021/10/28	2	50.60	1	50.70	50.80	1	1,693	0.06%
2021/10/27	0	0.00	1	51.40	51.00	-1	1,764	-0.06%
2021/10/26	1	51.80	0	0.00	51.70	1	1,927	0.05%
2021/10/25	3	50.83	0	0.00	50.80	3	2,267	0.13%
2021/10/21	2	51.00	0	0.00	51.20	2	2,443	0.08%
2021/10/18	1	50.30	0	0.00	50.40	1	2,520	0.04%
2021/10/08	1	50.80	0	0.00	50.80	1	2,619	0.04%
2021/10/05	1	49.00	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	0.00	1	49.40	49.70	-1	2,742	-0.04%
2021/10/01	1	49.80	0	0.00	49.85	1	2,756	0.04%
2021/09/22	0	0.00	1	50.10	50.70	-1	2,900	-0.03%
2021/09/17	1	50.70	1	50.50	51.40	0	2,930	0.00%
2021/09/16	2	50.20	0	0.00	50.30	2	2,961	0.07%
2021/09/15	0	0.00	1	50.50	50.20	-1	2,991	-0.03%
2021/09/14	1	50.20	0	0.00	50.50	1	3,010	0.03%
2021/09/10	4	51.68	0	0.00	51.50	4	3,029	0.13%
2021/09/08	0	0.00	1	51.00	50.60	-1	3,043	-0.03%
2021/09/07	5	51.52	3	51.10	51.10	2	3,036	0.07%
2021/08/27	0	0.00	1	52.00	52.10	-1	3,013	-0.03%
2021/08/24	0	0.00	130	51.40	51.20	-130	3,068	-4.24%	大賣/鉅額交易
2021/08/18	0	0.00	98	48.51	49.70	-98	3,078	-3.18%
2021/08/17	12	49.08	0	0.00	49.05	12	3,072	0.39%
2021/08/10	3	52.57	0	0.00	52.50	3	3,085	0.10%
2021/08/09	9	53.89	0	0.00	53.40	9	3,103	0.29%
2021/08/06	6	58.88	0	0.00	59.20	6	3,071	0.20%
2021/08/05	3	59.80	0	0.00	59.90	3	3,050	0.10%
2021/08/04	2	59.70	1	59.70	59.60	1	3,035	0.03%
2021/08/03	25	59.40	4	59.18	59.10	21	3,032	0.69%
2021/08/02	39	60.42	0	0.00	60.50	39	2,965	1.32%
2021/07/30	2	61.45	8.2	62.33	61.50	-6.2	2,886	-0.21%
2021/07/29	166	63.62	4	64.18	60.40	162	2,757	5.87%	大買/鉅額交易
2021/07/28	0	0.00	1	59.30	60.00	-1	2,410	-0.04%
2021/07/26	1	59.90	0	0.00	59.70	1	2,337	0.04%
2021/07/21	4	55.53	0	0.00	55.30	4	2,335	0.17%
2021/07/20	2	56.60	0	0.00	56.40	2	2,334	0.09%
2021/07/06	0	0.00	1	56.90	56.90	-1	2,540	-0.04%
2021/06/30	3	57.20	4	56.48	57.00	-1	2,601	-0.04%
2021/06/29	0	0.00	2	55.90	55.50	-2	2,602	-0.08%
2021/06/24	1	55.40	0	0.00	54.70	1	2,604	0.04%
2021/06/23	2	54.20	0	0.00	54.50	2	2,648	0.08%
2021/06/18	3	53.20	1.4	53.32	54.10	1.6	2,806	0.06%
2021/06/15	0	0.00	2	53.00	52.80	-2	3,198	-0.06%
2021/06/08	2	51.90	0	0.00	51.80	2	3,476	0.06%
2021/06/07	2	52.00	0	0.00	52.40	2	3,609	0.06%
2021/05/26	0	0.00	20	52.40	52.60	-20	4,173	-0.48%
2021/05/25	20	52.50	0	0.00	52.80	20	4,305	0.46%
2021/05/24	0	0.00	1	50.90	51.40	-1	4,431	-0.02%
2021/05/21	1	50.80	0	0.00	51.00	1	4,569	0.02%
2021/05/20	1	51.30	1	50.50	50.50	0	4,730	0.00%
2021/05/18	1	51.40	1	51.50	51.50	0	5,028	0.00%
2021/05/17	0	0.00	1	50.00	50.50	-1	5,222	-0.02%
2021/05/12	1	48.85	1	48.15	50.50	0	5,974	0.00%
2021/05/11	3	54.23	0	0.00	53.40	3	6,523	0.05%
2021/05/05	0	0.00	2	56.85	56.60	-2	7,444	-0.03%
2021/05/04	2	56.80	0	0.00	56.50	2	7,753	0.03%
2021/05/03	1	60.80	1	60.60	59.90	0	7,874	0.00%
2021/04/29	1	60.80	0	0.00	60.90	1	7,962	0.01%
2021/04/22	1	60.90	1	60.10	59.50	0	9,136	0.00%
2021/04/21	0.1	61.80	0	0.00	61.60	0.1	9,541	0.00%
2021/04/19	1	61.30	0.2	61.10	61.40	0.8	9,696	0.01%
2021/04/16	1	61.10	0	0.00	61.10	1	9,702	0.01%
2021/04/14	1	60.00	0	0.00	60.00	1	9,741	0.01%
2021/04/13	1	61.50	0	0.00	60.40	1	9,761	0.01%
2021/04/09	2	62.15	0	0.00	62.10	2	9,773	0.02%
2021/04/08	1	62.70	16	63.04	63.10	-15	9,761	-0.15%
2021/04/07	0	0.00	1	63.00	62.80	-1	9,847	-0.01%
2021/04/06	3	61.83	4	62.05	62.00	-1	9,888	-0.01%
2021/04/01	5	62.38	1	62.30	62.30	4	9,866	0.04%
2021/03/30	0	0.00	1	63.70	64.00	-1	9,797	-0.01%
2021/03/26	2.1	61.84	4	62.30	62.40	-1.9	9,785	-0.02%
2021/03/25	5	60.82	4	62.23	61.10	1	9,767	0.01%
2021/03/24	0.3	63.57	0.4	63.41	63.40	-0.1	9,730	0.00%
2021/03/23	0.1	63.90	0	0.00	63.70	0.1	9,775	0.00%
2021/03/22	2.2	64.69	0	0.00	64.80	2.2	9,745	0.02%
2021/03/19	1.2	64.18	3	65.33	65.80	-1.8	9,687	-0.02%
2021/03/18	0.2	65.50	0	0.00	64.80	0.2	9,600	0.00%
2021/03/17	1.1	63.65	0	0.00	63.40	1.1	9,543	0.01%
2021/03/15	1.2	64.09	1	64.58	64.10	0.2	9,611	0.00%
2021/03/12	4	65.08	1	65.20	64.70	3	9,597	0.03%
2021/03/11	1	64.60	4	65.20	65.70	-3	9,602	-0.03%
2021/03/10	2	62.15	2	63.80	64.20	0	9,550	0.00%
2021/03/09	0	0.00	1	61.90	61.90	-1	9,537	-0.01%
2021/03/08	1	61.00	1	61.00	61.40	0	9,758	0.00%
2021/03/05	1	59.60	2	60.20	60.70	-1	9,768	-0.01%
2021/03/04	1	61.40	2	61.00	60.30	-1	9,779	-0.01%
2021/03/03	3	60.27	9	60.56	61.00	-6	9,755	-0.06%
2021/03/02	1	61.60	2	61.40	60.50	-1	9,771	-0.01%
2021/02/26	4	62.83	6	62.15	61.00	-2	9,731	-0.02%
2021/02/25	14	64.49	2	64.50	64.10	12	9,661	0.12%
2021/02/24	4	64.43	5	64.02	65.00	-1	9,547	-0.01%
2021/02/23	4	63.08	7	63.53	63.10	-3	9,452	-0.03%
2021/02/22	9	65.64	6	65.52	64.80	3	9,440	0.03%
2021/02/19	3	64.80	8	65.23	65.40	-5	9,336	-0.05%
2021/02/18	8	63.76	5	64.16	64.20	3	9,277	0.03%
2021/02/17	9	63.39	15	64.07	64.90	-6	9,156	-0.07%
2021/02/05	3	61.47	4	61.70	60.80	-1	8,941	-0.01%
2021/02/04	2	59.80	3	59.87	60.30	-1	8,638	-0.01%
2021/02/03	16.8	59.70	14	60.25	58.90	2.8	8,623	0.03%
2021/02/02	17.2	58.90	27	59.20	59.90	-9.8	8,293	-0.12%
2021/02/01	6	55.85	18	56.79	57.90	-12	7,781	-0.15%
2021/01/29	8	56.64	159.1	55.37	55.70	-151.1	7,690	-1.96%	大賣/鉅額交易
2021/01/28	91	54.81	223.4	54.81	56.00	-132.4	7,533	-1.76%	大賣/鉅額交易
2021/01/27	5	53.68	1	54.70	54.50	4	7,387	0.05%
2021/01/26	5.4	54.04	2	54.35	53.90	3.4	7,305	0.05%
2021/01/25	0	0.00	44	55.03	55.80	-44	7,138	-0.62%
2021/01/22	0	0.00	2	54.45	54.30	-2	7,269	-0.03%
2021/01/21	2	54.10	5	52.70	53.90	-3	7,174	-0.04%
2021/01/20	3	54.20	1	53.20	53.50	2	7,055	0.03%
2021/01/19	322	54.15	4	53.80	54.50	318	6,859	4.64%	大買/鉅額交易
2021/01/18	0	0.00	2	54.00	54.20	-2	6,599	-0.03%
2021/01/15	4	51.93	2	52.10	52.40	2	6,168	0.03%
2021/01/14	4	51.93	15	51.23	52.30	-11	6,031	-0.18%
2021/01/13	0	0.00	6	49.00	49.15	-6	5,572	-0.11%
2021/01/12	0	0.00	1	48.25	47.80	-1	5,425	-0.02%
2021/01/08	0	0.00	1	48.50	48.70	-1	5,373	-0.02%
2021/01/07	0	0.00	4	48.35	48.70	-4	5,446	-0.07%
2021/01/06	2	48.05	1	47.90	47.50	1	5,412	0.02%
2021/01/05	1	48.70	0	0.00	49.00	1	5,344	0.02%
2021/01/04	12	48.98	11	48.85	49.00	1	5,346	0.02%
2020/12/31	3	48.87	5	48.78	48.75	-2	5,357	-0.04%
2020/12/30	3	48.98	10	49.00	49.00	-7	5,348	-0.13%
2020/12/25	0	0.00	6	47.13	46.90	-6	5,213	-0.12%
2020/12/23	0	0.00	1	46.75	46.75	-1	5,212	-0.02%
2020/12/22	4	47.56	1	47.50	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	2	49.45	6	49.61	48.55	-4	5,259	-0.08%
2020/12/17	0	0.00	7	48.86	49.15	-7	5,210	-0.13%
2020/12/16	0	0.00	1	48.40	48.50	-1	5,207	-0.02%
2020/12/15	0	0.00	11	49.30	47.85	-11	5,235	-0.21%
2020/12/10	1	47.90	0	0.00	47.95	1	5,300	0.02%
2020/12/09	0	0.00	1	49.00	48.75	-1	5,271	-0.02%
2020/12/08	1	49.25	3	49.30	48.85	-2	5,257	-0.04%
2020/12/07	0	0.00	34	48.61	49.00	-34	5,276	-0.64%
2020/12/04	3	48.50	0	0.00	48.50	3	5,253	0.06%
2020/12/03	4	48.98	11	49.15	49.00	-7	5,292	-0.13%
2020/12/02	16	48.56	14	48.56	48.80	2	5,298	0.04%
2020/12/01	5	46.20	14	46.52	46.70	-9	5,159	-0.17%
2020/11/30	26	47.33	0	0.00	46.70	26	5,194	0.50%
2020/11/26	5	46.84	0	0.00	46.95	5	5,295	0.09%
2020/11/25	0	0.00	1	47.80	47.25	-1	5,295	-0.02%
2020/11/23	0	0.00	1	48.00	48.10	-1	5,487	-0.02%
2020/11/19	2	47.98	8	48.05	48.00	-6	6,280	-0.10%
2020/11/18	0	0.00	2	47.10	47.15	-2	6,249	-0.03%
2020/11/17	2	47.00	4	47.80	47.05	-2	6,220	-0.03%
2020/11/16	7	47.80	3	47.73	47.60	4	6,230	0.06%
2020/11/13	0	0.00	4	46.75	47.05	-4	6,161	-0.06%
2020/11/12	3	46.83	3	47.03	46.75	0	6,162	0.00%
2020/11/11	2	47.00	3	47.38	46.95	-1	6,126	-0.02%
2020/11/10	3	46.78	0	0.00	46.85	3	5,999	0.05%
2020/11/09	4	46.73	9	47.00	46.80	-5	5,921	-0.08%
2020/11/06	9	47.05	1	47.05	47.15	8	5,840	0.14%
2020/11/05	5	46.18	10	46.59	46.65	-5	5,665	-0.09%
2020/11/04	1	46.35	3	45.62	45.45	-2	5,552	-0.04%
2020/11/03	5	45.65	4	45.50	45.70	1	5,484	0.02%
2020/11/02	4	45.06	2	45.00	45.25	2	5,409	0.04%
2020/10/30	17	45.37	23	45.26	44.40	-6	5,310	-0.11%
2020/10/29	3	43.35	5	43.03	43.65	-2	5,029	-0.04%
2020/10/28	0	0.00	2	43.90	43.45	-2	5,112	-0.04%
2020/10/27	0	0.00	11	44.05	44.30	-11	5,143	-0.21%
2020/10/26	2	44.95	0	0.00	44.65	2	5,205	0.04%
2020/10/23	11	44.75	0	0.00	44.80	11	5,215	0.21%
2020/10/22	0	0.00	1	44.40	44.70	-1	5,215	-0.02%
2020/10/20	1	44.20	0	0.00	44.25	1	5,212	0.02%
2020/10/19	0	0.00	1	44.45	44.50	-1	5,241	-0.02%
2020/10/16	2	44.70	0	0.00	44.05	2	5,293	0.04%
2020/10/15	6	45.17	2	45.35	45.00	4	5,344	0.07%
2020/10/14	2	44.45	17	44.53	44.60	-15	5,391	-0.28%
2020/10/13	12	44.10	1	44.25	44.05	11	5,530	0.20%
2020/10/12	3	44.38	2	44.10	44.00	1	5,589	0.02%
2020/10/08	0	0.00	3	44.05	44.25	-3	5,594	-0.05%
2020/10/07	2	44.03	2	43.93	43.85	0	5,633	0.00%
2020/10/06	2	43.90	3	43.73	43.90	-1	5,709	-0.02%
2020/10/05	8	42.81	2	43.00	43.00	6	5,753	0.10%
2020/09/30	4	42.68	5	42.60	42.75	-1	5,834	-0.02%
2020/09/29	3	42.58	4	42.49	42.65	-1	5,923	-0.02%
2020/09/28	0	0.00	2	41.90	41.95	-2	6,092	-0.03%
2020/09/25	3	41.50	6	41.63	42.00	-3	6,222	-0.05%
2020/09/24	2	42.55	1	42.55	42.50	1	6,207	0.02%
2020/09/23	3	43.07	0	0.00	43.10	3	6,195	0.05%
2020/09/22	2	43.03	3	43.82	43.40	-1	6,191	-0.02%
2020/09/21	2	43.25	2	43.05	43.00	0	6,186	0.00%
2020/09/18	4	44.75	2	44.65	44.55	2	6,214	0.03%
2020/09/17	3	44.52	3	44.42	44.60	0	6,310	0.00%
2020/09/16	1	44.75	0	0.00	44.60	1	6,286	0.02%
2020/09/15	13	45.22	5	45.21	45.40	8	6,253	0.13%
2020/09/14	15	44.05	15	43.43	44.05	0	6,179	0.00%
2020/09/11	0	0.00	7	43.74	42.85	-7	6,184	-0.11%
2020/09/10	2	43.40	0	0.00	43.65	2	6,151	0.03%
2020/09/09	11	43.11	3	43.87	43.40	8	6,100	0.13%
2020/09/08	2.1	43.41	2	43.90	43.15	0.1	6,056	0.00%
2020/09/04	0	0.00	4	43.78	44.00	-4	5,950	-0.07%
2020/09/03	3	42.57	1	43.50	42.50	2	5,931	0.03%
2020/09/02	4	43.38	0	0.00	42.90	4	5,994	0.07%
2020/09/01	1	43.80	7	44.00	43.90	-6	5,970	-0.10%
2020/08/31	4	45.94	1	45.15	44.70	3	5,915	0.05%
2020/08/28	2	45.80	2	46.65	45.85	0	5,923	0.00%
2020/08/27	0	0.00	10	46.40	46.40	-10	5,964	-0.17%
2020/08/26	16	46.50	11	46.79	46.55	5	5,783	0.09%
2020/08/25	1	45.25	7	44.66	45.00	-6	5,292	-0.11%
2020/08/24	13	41.52	8	42.11	42.45	5	4,943	0.10%
2020/08/21	0	0.00	1	40.10	40.00	-1	4,879	-0.02%
2020/08/20	4	38.66	0	0.00	39.35	4	4,855	0.08%
2020/08/18	3	41.25	0	0.00	40.95	3	4,762	0.06%
2020/08/17	2	41.45	3	41.65	41.45	-1	4,754	-0.02%
2020/08/13	1	41.30	0	0.00	41.35	1	4,785	0.02%
2020/08/12	0	0.00	1	41.20	41.25	-1	4,800	-0.02%
2020/08/11	0	0.00	4	42.08	41.70	-4	4,801	-0.08%
2020/08/10	9	42.75	6	42.50	42.20	3	4,800	0.06%
2020/08/07	2	42.35	11	42.10	42.25	-9	4,820	-0.19%
2020/08/06	13	42.19	0	0.00	41.90	13	4,902	0.27%
2020/08/05	5	42.28	3	42.60	42.15	2	4,965	0.04%
2020/08/04	0	0.00	2	42.08	42.30	-2	4,934	-0.04%
2020/08/03	3	41.30	3	42.45	41.50	0	4,939	0.00%
2020/07/30	0	0.00	1	41.40	41.75	-1	4,821	-0.02%
2020/07/29	1	40.60	1	40.15	40.35	0	4,748	0.00%
2020/07/28	1	40.05	0	0.00	40.15	1	4,759	0.02%
2020/07/27	2	41.30	1	41.80	40.85	1	4,806	0.02%
2020/07/24	2	42.10	0	0.00	41.70	2	4,789	0.04%
2020/07/23	1	43.70	0	0.00	43.00	1	4,732	0.02%
2020/07/22	1	42.50	5	43.46	43.65	-4	4,701	-0.09%
2020/07/21	1	42.50	0	0.00	42.50	1	4,640	0.02%
2020/07/20	2	43.38	1	42.95	42.95	1	4,574	0.02%
2020/07/17	8	46.46	4	46.53	46.30	4	4,432	0.09%
2020/07/16	4	46.01	0	0.00	46.00	4	4,292	0.09%
2020/07/15	0	0.00	4	46.10	45.95	-4	4,248	-0.09%
2020/07/14	1	45.65	2	46.23	45.60	-1	4,313	-0.02%
2020/07/13	7	45.89	14	45.66	45.90	-7	4,271	-0.16%
2020/07/10	1	46.90	0	0.00	46.55	1	4,210	0.02%
2020/07/09	1	47.60	5	48.23	47.85	-4	4,137	-0.10%
2020/07/07	3	48.57	5	47.72	47.70	-2	3,978	-0.05%
2020/07/06	5	48.61	0	0.00	48.75	5	3,839	0.13%
2020/07/03	4	48.70	10	48.82	48.60	-6	3,754	-0.16%
2020/07/02	2	48.35	1	48.50	48.55	1	3,762	0.03%
2020/07/01	2	48.40	0	0.00	48.50	2	3,760	0.05%
2020/06/30	0	0.00	7	47.35	47.90	-7	3,753	-0.19%
2020/06/29	3	46.08	0	0.00	46.15	3	3,738	0.08%
2020/06/24	4	48.33	31	48.96	47.75	-27	3,646	-0.74%
2020/06/23	0	0.00	2	49.65	49.40	-2	3,540	-0.06%
2020/06/22	1	49.00	0	0.00	49.20	1	3,532	0.03%
2020/06/19	19	50.84	20	49.95	49.95	-1	3,536	-0.03%
2020/06/18	0	0.00	6	49.56	50.90	-6	3,480	-0.17%
2020/06/17	1	49.40	0	0.00	48.80	1	3,430	0.03%
2020/06/16	3	48.95	20	49.00	49.00	-17	3,443	-0.49%
2020/06/15	2	48.75	0	0.00	48.05	2	3,481	0.06%
2020/06/12	1	48.60	1	48.50	49.10	0	3,496	0.00%
2020/06/11	8	50.51	8	50.13	49.20	0	3,480	0.00%
2020/06/10	3	51.60	0	0.00	52.10	3	3,405	0.09%
2020/06/09	4	50.85	8	50.69	51.30	-4	3,344	-0.12%
2020/06/08	0	0.00	4	49.15	49.50	-4	3,269	-0.12%
2020/06/05	1	49.45	2	49.58	49.55	-1	3,237	-0.03%
2020/06/04	6	49.41	3	49.45	49.40	3	3,243	0.09%
2020/06/03	15	49.47	7	49.66	50.00	8	3,227	0.25%
2020/06/02	1	48.05	0	0.00	48.40	1	3,117	0.03%
2020/06/01	2	47.35	3	47.50	47.50	-1	3,088	-0.03%
2020/05/29	1	46.60	1	47.20	46.35	0	3,079	0.00%
2020/05/28	3	47.48	1	47.65	47.35	2	3,094	0.06%
2020/05/27	3	46.87	1	46.95	46.90	2	3,085	0.06%
2020/05/25	1	46.35	0	0.00	46.50	1	3,166	0.03%
2020/05/22	1	46.70	0	0.00	46.30	1	3,197	0.03%
2020/05/21	4	47.00	0	0.00	46.80	4	3,196	0.13%
2020/05/20	0	0.00	1	46.15	46.90	-1	3,181	-0.03%
2020/05/19	2	46.83	1	47.75	46.50	1	3,183	0.03%
2020/05/18	2	47.08	0	0.00	47.00	2	3,246	0.06%
2020/05/15	0	0.00	1	47.80	47.95	-1	3,274	-0.03%
2020/05/14	2	48.63	12	49.34	47.80	-10	3,272	-0.31%
2020/05/13	9	49.02	6	49.16	50.40	3	3,215	0.09%
2020/05/12	1	48.40	9	48.49	49.65	-8	3,169	-0.25%
2020/05/11	7	47.90	0	0.00	48.00	7	3,115	0.22%
2020/05/08	0	0.00	1	48.00	47.65	-1	3,110	-0.03%
2020/05/07	11	47.55	5	47.37	47.75	6	3,094	0.19%
2020/05/06	5	46.57	1	46.70	46.35	4	3,107	0.13%
2020/05/04	1	45.55	0	0.00	45.50	1	3,161	0.03%
2020/04/30	7	47.24	7	47.32	47.10	0	3,151	0.00%
2020/04/29	1	48.30	0	0.00	47.80	1	3,149	0.03%
2020/04/28	5	47.72	2	47.83	47.80	3	3,161	0.09%
2020/04/24	1	46.70	0	0.00	46.60	1	3,258	0.03%
2020/04/23	6	47.05	0	0.00	46.85	6	3,272	0.18%
2020/04/22	0	0.00	19	45.85	47.10	-19	3,271	-0.58%
2020/04/21	0	0.00	7	47.29	46.10	-7	3,275	-0.21%
2020/04/20	1	48.30	0	0.00	48.20	1	3,253	0.03%
2020/04/17	2	47.48	1	47.80	47.75	1	3,221	0.03%
2020/04/16	1	45.95	3	45.10	46.05	-2	3,149	-0.06%
2020/04/15	8	44.81	6	44.80	44.45	2	3,145	0.06%
2020/04/14	3	43.80	0	0.00	44.00	3	3,159	0.09%
2020/04/13	0	0.00	11	43.33	43.15	-11	3,170	-0.35%
2020/04/09	6	44.00	3	44.10	44.25	3	3,222	0.09%
2020/04/08	4	43.04	1	43.35	43.45	3	3,221	0.09%
2020/04/07	11	41.84	1	41.65	42.40	10	3,174	0.31%
2020/04/01	1	39.90	1	39.75	40.00	0	3,106	0.00%
2020/03/27	30	39.20	0	0.00	38.70	30	3,043	0.99%
2020/03/25	1	39.15	2	39.43	39.40	-1	3,008	-0.03%
2020/03/23	5	35.30	0	0.00	35.10	5	2,947	0.17%
2020/03/20	1	35.90	0	0.00	36.55	1	2,945	0.03%
2020/03/18	0	0.00	2	39.40	37.75	-2	2,896	-0.07%
2020/03/13	0	0.00	1	39.25	41.00	-1	2,914	-0.03%
2020/03/12	4	45.98	3	44.75	42.95	1	2,885	0.03%
2020/03/10	0	0.00	1	45.50	46.10	-1	2,833	-0.04%
2020/03/09	0	0.00	10	45.75	45.30	-10	2,855	-0.35%
2020/03/06	1	48.30	1	48.65	48.30	0	2,814	0.00%
2020/03/05	1	49.30	0	0.00	49.15	1	2,852	0.04%
2020/03/04	0	0.00	2	48.40	48.35	-2	2,891	-0.07%
2020/03/03	11	49.45	0	0.00	49.00	11	2,901	0.38%
2020/02/27	2	49.78	0	0.00	48.95	2	2,867	0.07%
2020/02/26	2	50.35	1	50.30	50.10	1	2,879	0.03%
2020/02/25	1	50.70	0	0.00	51.00	1	2,863	0.03%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/21	2	53.05	1	53.40	52.90	1	2,933	0.03%
2020/02/20	18	53.10	3	53.30	53.20	15	2,964	0.51%
2020/02/19	1	54.00	26	53.97	53.50	-25	2,975	-0.84%
2020/02/18	20	52.81	0	0.00	52.30	20	2,953	0.68%
2020/02/17	3	53.33	1	53.50	53.50	2	3,061	0.07%
2020/02/14	3	53.20	1	53.20	53.20	2	3,177	0.06%
2020/02/13	5	53.60	19	53.53	53.20	-14	3,287	-0.43%
2020/02/11	0	0.00	1	51.70	52.30	-1	3,417	-0.03%
2020/02/10	1	50.80	0	0.00	51.20	1	3,575	0.03%
2020/02/07	0	0.00	1	53.00	52.40	-1	3,887	-0.03%
2020/02/06	0	0.00	1	52.20	52.80	-1	4,146	-0.02%
2020/02/05	1	52.10	1	52.80	52.10	0	4,369	0.00%
2020/02/04	21	52.20	2	52.10	52.10	19	4,586	0.41%
2020/02/03	2	49.25	2	50.10	51.00	0	4,680	0.00%
2020/01/31	3	53.23	0	0.00	53.00	3	4,735	0.06%
2020/01/30	1	53.20	1	53.90	53.20	0	5,243	0.00%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/16	2	59.70	1	59.50	59.40	1	5,400	0.02%
2020/01/15	1	60.10	0	0.00	59.80	1	5,465	0.02%
2020/01/10	4	59.98	0	0.00	59.60	4	5,861	0.07%
2020/01/09	2	59.70	0	0.00	59.70	2	5,932	0.03%
2020/01/08	2	60.10	14	60.01	59.70	-12	6,020	-0.20%
2020/01/07	1	61.60	0	0.00	61.20	1	6,092	0.02%
2020/01/06	1	62.20	1.2	62.33	62.10	-0.2	6,167	0.00%
2020/01/03	12	64.23	7	63.63	63.70	5	6,200	0.08%
2020/01/02	1	63.90	5	63.86	64.10	-4	6,331	-0.06%
2019/12/31	3	63.17	0	0.00	63.40	3	6,429	0.05%
2019/12/27	0.1	63.00	2	63.40	63.20	-1.9	6,869	-0.03%
2019/12/26	1	62.90	5	63.12	63.10	-4	7,063	-0.06%
2019/12/25	0.1	62.60	4	62.40	62.60	-3.9	7,195	-0.05%
2019/12/24	4	62.60	0	0.00	62.30	4	7,296	0.05%
2019/12/23	0	0.00	2.2	63.00	62.80	-2.2	7,328	-0.03%
2019/12/20	6	63.07	2	62.90	62.60	4	7,369	0.05%
2019/12/19	0	0.00	2	62.35	62.50	-2	7,607	-0.03%
2019/12/18	2	62.85	2	62.95	62.40	0	7,631	0.00%
2019/12/17	3	62.83	2	63.00	62.80	1	7,667	0.01%
2019/12/16	0.1	63.00	1	62.70	62.90	-0.9	7,693	-0.01%
2019/12/13	3	61.97	2	62.15	61.90	1	7,714	0.01%
2019/12/12	3	63.23	2	63.50	62.90	1	7,743	0.01%
2019/12/11	5.1	63.95	3	63.60	63.30	2.1	7,751	0.03%
2019/12/10	0	0.00	2	63.45	63.50	-2	7,871	-0.03%
2019/12/09	0	0.00	2	63.70	63.40	-2	8,005	-0.02%
2019/12/06	5	62.78	0	0.00	62.50	5	8,147	0.06%
2019/12/05	2	63.40	1	63.50	63.30	1	8,208	0.01%
2019/12/04	1	62.70	3	62.07	62.70	-2	8,454	-0.02%
2019/12/03	3	61.23	3	61.97	61.70	0	8,485	0.00%
2019/12/02	3	61.60	6	61.57	61.20	-3	8,479	-0.04%
2019/11/29	4	63.05	23	63.14	62.50	-19	8,447	-0.22%
2019/11/28	3	64.10	0	0.00	63.80	3	8,477	0.04%
2019/11/27	0	0.00	2	64.00	64.00	-2	8,499	-0.02%
2019/11/26	0	0.00	51	64.22	64.10	-51	8,509	-0.60%
2019/11/25	2	63.10	1	63.80	63.70	1	8,510	0.01%
2019/11/22	21	63.98	0	0.00	63.90	21	8,547	0.25%
2019/11/21	9	64.07	0	0.00	64.30	9	8,765	0.10%
2019/11/19	1	67.00	0	0.00	66.00	1	9,166	0.01%
2019/11/15	1	66.90	6	66.75	66.40	-5	9,341	-0.05%
2019/11/14	16	67.51	6	67.17	67.10	10	9,384	0.11%
2019/11/13	1	66.80	8	66.94	66.90	-7	9,347	-0.07%
2019/11/12	0	0.00	11.1	66.08	65.90	-11.1	9,479	-0.12%
2019/11/11	13	64.78	1	64.80	64.00	12	9,646	0.12%
2019/11/08	6	66.60	3	66.43	66.90	3	9,641	0.03%
2019/11/07	18	66.26	1	65.70	66.30	17	9,805	0.17%
2019/11/06	132	67.23	24	67.56	66.60	108	9,818	1.10%	大買/鉅額交易
2019/11/05	12	66.75	14	67.04	66.50	-2	9,702	-0.02%
2019/11/04	13	65.35	102	65.49	65.60	-89	9,686	-0.92%	大賣/
2019/11/01	75	63.95	1	64.50	63.90	74	9,845	0.75%
2019/10/31	7	64.76	40	64.97	65.00	-33	10,188	-0.32%
2019/10/30	9	64.03	0	0.00	63.90	9	10,575	0.09%
2019/10/29	45	64.47	19	66.14	64.60	26	10,517	0.25%
2019/10/28	4	64.70	1	64.50	64.40	3	10,022	0.03%
2019/10/25	2	64.20	2	64.45	64.20	0	9,933	0.00%
2019/10/24	5	63.94	38	63.86	64.00	-33	9,892	-0.33%
2019/10/23	6	62.73	3	62.97	62.70	3	9,849	0.03%
2019/10/22	54	63.58	1	65.40	63.10	53	9,833	0.54%
2019/10/21	0	0.00	37	64.06	64.30	-37	9,599	-0.39%
2019/10/18	2	63.20	1	64.00	63.40	1	9,584	0.01%
2019/10/17	3	63.40	2	63.00	63.30	1	9,579	0.01%
2019/10/16	8	62.88	11	62.92	63.30	-3	9,571	-0.03%
2019/10/15	2	62.30	2	63.65	62.30	0	9,508	0.00%
2019/10/14	10	62.38	8	62.65	62.30	2	9,441	0.02%
2019/10/09	10	62.48	0	0.00	62.20	10	9,397	0.11%
2019/10/08	42	63.13	2	63.90	62.60	40	9,464	0.42%
2019/10/07	0	0.00	8	63.20	63.70	-8	9,548	-0.08%
2019/10/04	29	63.77	3	63.30	62.50	26	9,463	0.27%
2019/10/03	2.1	63.33	10	63.15	63.60	-7.9	9,263	-0.09%
2019/10/02	1	62.00	9	62.46	62.50	-8	9,151	-0.09%
2019/10/01	7	60.94	6	61.53	61.00	1	8,990	0.01%
2019/09/27	4	59.60	3	59.20	59.10	1	8,875	0.01%
2019/09/26	1	60.60	1	60.50	60.50	0	8,827	0.00%
2019/09/25	4	60.75	1	61.00	61.00	3	8,887	0.03%
2019/09/24	9	62.06	12	62.36	61.50	-3	9,042	-0.03%
2019/09/20	2	60.75	3	61.10	61.20	-1	8,840	-0.01%
2019/09/19	2	60.50	0	0.00	60.30	2	8,815	0.02%
2019/09/18	4	60.70	3	61.20	61.10	1	8,834	0.01%
2019/09/17	2	61.10	1	61.90	61.00	1	8,793	0.01%
2019/09/16	4	61.43	2	61.30	61.30	2	8,788	0.02%
2019/09/12	5	62.42	2	62.70	62.40	3	8,809	0.03%
2019/09/11	3	61.33	2	62.00	61.80	1	8,800	0.01%
2019/09/10	1	61.50	13	61.60	61.80	-12	8,753	-0.14%
2019/09/09	7	60.57	8	60.88	60.30	-1	8,612	-0.01%
2019/09/06	12	61.15	5	61.90	59.80	7	8,539	0.08%
2019/09/05	3	59.33	0	0.00	59.70	3	8,305	0.04%
2019/09/04	4	58.90	0	0.00	59.20	4	8,278	0.05%
2019/09/02	0	0.00	1	59.60	59.10	-1	8,384	-0.01%
2019/08/30	1	58.90	4	58.85	59.10	-3	8,349	-0.04%
2019/08/29	2	58.25	1	58.20	58.00	1	8,373	0.01%
2019/08/28	5	57.80	5	57.80	57.80	0	8,474	0.00%
2019/08/27	11	57.87	8	58.14	57.50	3	8,496	0.04%
2019/08/26	17	57.74	5	58.26	56.70	12	8,490	0.14%
2019/08/23	3	60.93	1	61.50	61.20	2	8,348	0.02%
2019/08/22	12	63.59	10	63.28	62.20	2	8,279	0.02%
2019/08/21	1	62.30	4	62.20	61.80	-3	7,926	-0.04%
2019/08/20	0	0.00	2	60.30	60.20	-2	7,874	-0.03%
2019/08/19	2	61.20	1	60.70	60.70	1	7,874	0.01%
2019/08/16	6	60.02	7	59.56	59.30	-1	7,800	-0.01%
2019/08/15	6	60.02	4	60.30	59.00	2	7,687	0.03%
2019/08/14	6	61.55	6	61.78	62.20	0	7,419	0.00%
2019/08/13	2	60.65	5	59.62	59.70	-3	7,159	-0.04%
2019/08/12	4	60.70	7	60.51	60.00	-3	7,064	-0.04%
2019/08/08	9	59.13	5	59.20	58.70	4	6,838	0.06%
2019/08/07	0	0.00	2	59.65	58.40	-2	6,678	-0.03%
2019/08/06	5	59.90	2	60.00	60.40	3	6,522	0.05%
2019/08/05	8	60.54	9	60.78	58.60	-1	6,359	-0.02%
2019/08/02	7	59.34	5	59.12	59.90	2	6,038	0.03%
2019/08/01	1	57.90	9	56.30	58.80	-8	5,477	-0.15%
2019/07/29	2	53.70	1	53.70	53.40	1	5,016	0.02%
2019/07/24	6	51.85	7	53.23	52.90	-1	5,037	-0.02%
2019/07/23	1	51.60	0	0.00	51.70	1	5,134	0.02%
2019/07/22	0	0.00	6	52.18	51.80	-6	5,137	-0.12%
2019/07/19	6	53.17	0	0.00	53.50	6	5,151	0.12%
2019/07/18	2	53.35	0	0.00	53.00	2	5,120	0.04%
2019/07/16	5	56.30	2	55.90	55.80	3	5,016	0.06%
2019/07/15	5	55.80	0	0.00	55.70	5	4,967	0.10%
2019/07/12	2	55.85	1	56.40	56.20	1	4,950	0.02%
2019/07/11	10	57.09	11	57.32	56.80	-1	4,848	-0.02%
2019/07/10	5	55.30	0	0.00	55.50	5	4,634	0.11%
2019/07/08	1	55.60	1	55.90	55.40	0	4,791	0.00%
2019/07/05	1	55.30	0	0.00	55.50	1	4,967	0.02%
2019/07/03	1	54.40	0	0.00	54.50	1	5,013	0.02%
2019/07/01	0	0.00	1	54.90	56.50	-1	5,152	-0.02%
2019/06/28	1	55.40	1	55.40	54.10	0	5,017	0.00%
2019/06/27	1	55.00	0	0.00	55.00	1	5,004	0.02%
2019/06/25	0	0.00	1	54.40	54.40	-1	5,124	-0.02%
2019/06/21	1	56.20	2	56.10	55.00	-1	5,125	-0.02%
2019/06/20	2	56.45	1	55.60	55.60	1	5,133	0.02%
2019/06/19	2	54.95	2	54.40	56.30	0	5,108	0.00%
2019/06/18	0	0.00	1	53.00	52.50	-1	4,982	-0.02%
2019/06/17	2	52.35	0	0.00	51.60	2	4,948	0.04%
2019/06/13	1	51.30	0	0.00	51.40	1	4,970	0.02%
2019/06/12	1	52.70	1	52.30	52.00	0	4,986	0.00%
2019/06/11	2	50.90	5	51.86	51.60	-3	5,001	-0.06%
2019/06/10	3	50.87	5	50.76	51.00	-2	4,974	-0.04%
2019/06/06	5	48.98	0	0.00	48.65	5	5,141	0.10%
2019/06/05	4	50.00	8	49.93	49.50	-4	5,133	-0.08%
2019/06/04	0	0.00	4	49.34	49.00	-4	5,069	-0.08%
2019/06/03	1	48.50	1	48.65	48.35	0	4,984	0.00%
2019/05/31	4	48.50	0	0.00	48.25	4	5,001	0.08%
2019/05/30	2	47.88	1	48.65	48.20	1	5,046	0.02%
2019/05/29	2	46.40	1	47.20	46.60	1	5,021	0.02%
2019/05/24	2	48.13	0	0.00	48.60	2	4,961	0.04%
2019/05/23	0	0.00	1	49.55	50.20	-1	4,901	-0.02%
2019/05/21	1	51.70	1	52.60	52.90	0	5,056	0.00%
2019/05/15	1	55.50	0	0.00	55.40	1	5,567	0.02%
2019/05/13	0	0.00	7	55.30	55.30	-7	5,616	-0.12%
2019/05/10	5	58.60	2	58.10	58.00	3	5,551	0.05%
2019/05/09	0	0.00	1	61.20	59.80	-1	5,460	-0.02%
2019/05/08	5	61.08	2	60.70	60.60	3	5,445	0.06%
2019/05/07	5	62.56	2	62.30	62.00	3	5,413	0.06%
2019/05/06	0	0.00	2	60.40	60.60	-2	5,394	-0.04%
2019/05/03	1	62.00	1	62.50	62.00	0	5,322	0.00%
2019/05/02	1	62.20	1	61.90	62.60	0	5,275	0.00%
2019/04/30	1	62.00	0	0.00	63.20	1	5,230	0.02%
2019/04/29	6	65.25	3	64.57	61.40	3	5,210	0.06%
2019/04/26	5	68.98	0	0.00	68.20	5	5,073	0.10%
2019/04/25	1	67.80	2	68.95	69.60	-1	5,137	-0.02%
2019/04/24	1	67.70	3	68.23	68.10	-2	5,129	-0.04%
2019/04/23	3	65.23	3	66.17	66.00	0	5,089	0.00%
2019/04/22	1	68.00	0	0.00	67.40	1	5,075	0.02%
2019/04/18	1	68.00	0	0.00	67.60	1	5,206	0.02%
2019/04/17	1	68.00	0.2	68.60	68.50	0.8	5,282	0.01%
2019/04/16	0	0.00	1	68.30	68.40	-1	5,284	-0.02%
2019/04/15	3	67.53	0	0.00	67.30	3	5,255	0.06%
2019/04/11	1	68.30	2	69.30	67.00	-1	5,076	-0.02%
2019/04/10	0	0.00	2	65.30	65.80	-2	4,800	-0.04%
2019/04/09	0	0.00	1	63.80	64.80	-1	4,748	-0.02%
2019/04/08	1	64.50	4	64.15	64.20	-3	4,694	-0.06%
2019/04/03	3	62.93	1	62.60	61.90	2	4,510	0.04%
2019/04/02	1	61.10	1	61.70	61.90	0	4,403	0.00%
2019/04/01	2	61.05	0	0.00	60.00	2	4,335	0.05%
2019/03/26	0	0.00	1	60.10	60.00	-1	4,155	-0.02%
2019/03/25	1	57.80	1	57.90	57.90	0	4,125	0.00%
2019/03/22	2	59.70	0	0.00	60.10	2	4,051	0.05%
2019/03/21	3	61.83	0	0.00	61.00	3	4,009	0.07%
2019/03/20	1	60.90	0	0.00	60.90	1	3,961	0.03%
2019/03/19	1	61.40	0	0.00	61.50	1	3,908	0.03%
2019/03/14	0	0.00	1	63.10	62.20	-1	3,792	-0.03%
2019/03/13	0	0.00	2	62.20	62.50	-2	3,775	-0.05%
2019/03/12	3.2	62.81	2	62.75	62.00	1.2	3,727	0.03%
2019/03/11	0	0.00	2	59.35	59.80	-2	3,536	-0.06%
2019/03/08	0	0.00	1	58.30	58.00	-1	3,562	-0.03%
2019/03/07	3	58.50	5	58.90	57.90	-2	3,641	-0.05%
2019/03/06	2	59.85	1	61.00	59.80	1	3,746	0.03%
2019/03/05	5	61.42	2	60.50	60.10	3	3,727	0.08%
2019/03/04	1	59.80	2	59.00	59.40	-1	3,641	-0.03%
2019/02/27	0	0.00	4	57.63	58.20	-4	3,573	-0.11%
2019/02/26	4	58.55	2	58.05	57.70	2	3,559	0.06%
2019/02/25	2	58.85	1	57.80	58.50	1	3,532	0.03%
2019/02/22	0	0.00	2	58.45	58.00	-2	3,510	-0.06%
2019/02/21	3	58.00	3	57.57	58.00	0	3,517	0.00%
2019/02/20	4	59.23	3	59.50	59.00	1	3,565	0.03%
2019/02/19	6	59.37	8	59.50	59.70	-2	3,543	-0.06%
2019/02/18	8	58.85	7	58.84	58.20	1	3,484	0.03%
2019/02/15	5	55.88	8	55.54	56.70	-3	3,413	-0.09%
2019/02/14	14	55.81	6	56.07	55.00	8	3,443	0.23%
2019/02/12	1	50.80	1	51.20	51.60	0	3,297	0.00%
2019/01/18	2	48.30	1	48.75	49.10	1	3,372	0.03%
2019/01/17	1	47.90	2	47.90	47.90	-1	3,386	-0.03%
2019/01/16	0	0.00	1	50.60	50.90	-1	3,300	-0.03%
2019/01/09	1	47.10	3	47.53	48.45	-2	3,096	-0.06%
2019/01/08	1	45.30	0	0.00	45.30	1	2,971	0.03%
2019/01/07	1	44.50	3	44.50	44.80	-2	2,953	-0.07%
2019/01/04	10	42.50	8	43.96	43.55	2	2,957	0.07%
2019/01/03	1	45.55	0	0.00	44.60	1	2,948	0.03%
2018/12/24	0	0.00	1	43.60	43.40	-1	3,009	-0.03%
2018/12/20	1	42.80	0	0.00	42.60	1	3,016	0.03%
2018/12/18	0	0.00	1	43.75	43.60	-1	2,983	-0.03%
2018/12/13	1	44.40	0	0.00	44.45	1	3,049	0.03%
2018/12/07	0	0.00	2	44.98	44.80	-2	3,072	-0.07%
2018/12/06	0	0.00	1	46.80	44.40	-1	3,087	-0.03%
2018/12/05	1	47.50	0	0.00	47.50	1	3,062	0.03%
2018/12/04	1	47.30	1	47.45	46.90	0	3,072	0.00%
2018/12/03	0	0.00	2	47.98	48.60	-2	3,083	-0.06%
2018/11/30	0	0.00	1	46.20	46.00	-1	3,069	-0.03%
2018/11/23	0	0.00	1	41.35	40.60	-1	2,806	-0.04%
2018/11/22	1	41.15	0	0.00	41.30	1	2,808	0.04%
2018/11/19	1	43.15	2	43.23	42.30	-1	2,752	-0.04%
2018/11/15	1	39.80	1	39.50	39.45	0	2,533	0.00%
2018/11/14	3	41.25	1	41.45	40.80	2	2,490	0.08%
2018/11/13	0	0.00	2	39.23	40.05	-2	2,384	-0.08%
2018/11/12	1	37.70	2	37.90	37.50	-1	2,262	-0.04%
2018/11/09	1	37.60	2	36.20	36.50	-1	2,214	-0.05%
2018/11/08	3	39.55	1	39.05	39.50	2	2,134	0.09%
2018/11/07	4	38.81	1	38.40	38.50	3	2,098	0.14%
2018/11/01	1	42.15	1	42.00	41.30	0	2,095	0.00%
2018/10/05	1	47.85	0	0.00	47.75	1	2,491	0.04%
2018/10/04	1	50.10	0	0.00	50.20	1	2,473	0.04%
2018/10/03	0	0.00	1	51.70	50.40	-1	2,488	-0.04%
2018/10/01	0	0.00	2	50.10	50.40	-2	2,422	-0.08%
2018/09/28	2	48.25	0	0.00	48.85	2	2,425	0.08%
2018/09/19	2	49.40	0	0.00	50.20	2	2,482	0.08%
2018/09/13	0	0.00	2	47.15	46.85	-2	2,424	-0.08%
2018/09/11	2	47.60	0	0.00	47.30	2	2,439	0.08%
2018/09/07	1	50.30	0	0.00	51.30	1	2,415	0.04%
2018/08/31	1	56.70	0	0.00	57.00	1	2,314	0.04%
2018/08/30	1	57.90	0	0.00	57.70	1	2,359	0.04%
2018/08/28	1	59.20	1	59.30	59.00	0	2,385	0.00%
2018/08/16	2	57.55	4	58.05	58.00	-2	2,365	-0.08%
2018/08/15	2	59.20	0	0.00	58.10	2	2,373	0.08%
2018/08/13	5	57.38	0	0.00	56.80	5	2,417	0.21%
2018/08/08	1	60.40	1	60.30	60.40	0	2,374	0.00%
2018/08/07	1	60.10	0	0.00	60.00	1	2,353	0.04%
2018/08/06	0	0.00	1	58.60	58.80	-1	2,257	-0.04%
2018/08/03	0	0.00	1	56.90	57.10	-1	2,265	-0.04%
2018/08/02	1	58.10	0	0.00	56.50	1	2,267	0.04%
2018/08/01	0	0.00	1	57.70	57.70	-1	2,247	-0.04%
2018/07/30	0	0.00	2	57.10	56.50	-2	2,214	-0.09%
2018/07/27	1	55.40	4	56.10	56.40	-3	2,182	-0.14%
2018/07/25	1	55.70	0	0.00	54.50	1	2,164	0.05%
2018/07/24	4	54.70	0	0.00	55.70	4	2,180	0.18%
2018/07/23	2	56.00	3	56.33	55.20	-1	2,183	-0.05%
2018/07/20	2	54.95	0	0.00	55.80	2	2,136	0.09%
2018/07/19	1	53.70	0	0.00	53.40	1	2,080	0.05%
2018/07/13	1	54.00	0	0.00	54.20	1	2,049	0.05%
2018/07/12	0	0.00	6	52.50	52.50	-6	2,022	-0.30%
2018/07/06	1	55.00	0	0.00	54.90	1	2,053	0.05%
2018/07/04	6	59.60	0	0.00	59.00	6	2,066	0.29%
2018/07/03	1	60.70	0	0.00	59.80	1	2,073	0.05%
2018/06/29	1	63.40	2	63.40	61.80	-1	2,057	-0.05%
2018/06/26	0	0.00	5	58.10	58.20	-5	1,966	-0.25%
2018/06/20	0	0.00	1	59.60	60.50	-1	1,999	-0.05%
2018/06/19	0	0.00	1	62.00	61.30	-1	2,030	-0.05%
2018/06/11	1	62.20	1	61.60	61.70	0	2,085	0.00%
2018/06/07	2	62.70	0	0.00	63.10	2	2,104	0.10%
2018/06/06	5	62.20	0	0.00	62.60	5	2,076	0.24%
2018/06/01	1	57.60	0	0.00	57.60	1	2,017	0.05%
2018/04/30	0	0.00	1	59.30	60.50	-1	2,767	-0.04%
2018/04/27	2	58.00	1	57.40	56.60	1	2,854	0.04%
2018/04/24	0	0.00	1	57.60	57.80	-1	3,008	-0.03%
2018/04/19	1	61.60	0	0.00	61.20	1	3,246	0.03%
2018/04/17	0	0.00	1	62.30	62.00	-1	3,406	-0.03%
2018/04/03	1	63.50	0	0.00	63.20	1	4,131	0.02%
2018/03/26	4	64.60	4	63.20	63.00	0	4,159	0.00%
2018/03/23	5	64.50	5	63.26	64.50	0	4,164	0.00%
2018/03/22	0	0.00	1	64.30	63.30	-1	4,141	-0.02%
2018/03/21	1	65.80	1	66.70	65.80	0	4,126	0.00%
2018/03/20	3	65.93	3	67.80	66.00	0	4,143	0.00%
2018/03/19	1	70.30	1	69.40	69.00	0	4,120	0.00%
2018/03/14	3	69.30	3	69.00	69.00	0	4,215	0.00%
2018/03/13	2	69.30	2	68.30	69.90	0	4,231	0.00%
2018/03/12	2	68.30	2	69.10	68.30	0	4,264	0.00%
2018/03/09	1	69.60	1	70.60	69.60	0	4,326	0.00%
2018/03/08	5	70.82	7	70.00	70.00	-2	4,337	-0.05%
2018/03/07	6	70.20	6	70.70	70.70	0	4,361	0.00%
2018/03/06	2	70.00	0	0.00	70.50	2	4,424	0.05%
2018/03/02	2	72.60	2	72.60	72.60	0	4,465	0.00%
2018/03/01	1	74.30	1	73.70	74.00	0	4,472	0.00%
2018/02/27	4	75.00	4	75.80	75.00	0	4,433	0.00%
2018/02/09	1	73.50	0	0.00	74.60	1	4,675	0.02%
2018/02/07	1	77.50	1	78.90	78.90	0	4,601	0.00%
2018/02/02	1	79.70	0	0.00	79.90	1	4,517	0.02%
2018/02/01	0	0.00	1	82.30	81.90	-1	4,504	-0.02%
2018/01/30	1	82.80	0	0.00	82.70	1	4,526	0.02%
2018/01/29	5	82.50	6	81.22	80.80	-1	4,492	-0.02%
2018/01/26	9	82.60	9	82.00	82.00	0	4,449	0.00%
2018/01/24	1	82.00	0	0.00	82.40	1	4,483	0.02%
2018/01/23	2	81.40	4	81.15	81.40	-2	4,510	-0.04%
2018/01/19	1	77.50	0	0.00	77.50	1	4,505	0.02%
2018/01/18	3	77.60	0	0.00	75.80	3	4,455	0.07%
2018/01/17	0	0.00	2	77.70	77.90	-2	4,395	-0.05%
2018/01/10	1	75.20	0	0.00	74.00	1	3,986	0.03%
2018/01/09	1	79.00	0	0.00	79.30	1	3,779	0.03%
2018/01/08	2	85.40	0	0.00	84.00	2	3,662	0.05%
2018/01/05	0	0.00	1	91.90	88.30	-1	3,612	-0.03%
2018/01/03	1	86.20	2	86.10	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	2	80.60	82.60	-2	3,514	-0.06%