致伸 (4915)-富邦-敦南券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
93.6
漲跌
▼2.3
漲幅
-2.40%
成交量
3,002張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	93.50	2	93.85	93.60	-1	6,167	-0.02%
2024/05/13	2	94.55	1	95.50	95.30	1	6,199	0.02%
2024/05/10	3	95.00	0	96.00	94.90	3	6,168	0.05%
2024/05/09	0	0.00	1	96.30	96.00	-1	6,135	-0.02%
2024/05/08	1	98.10	9.1	98.43	99.20	-8.1	6,069	-0.13%
2024/05/07	1	93.70	1	94.60	96.20	0	5,972	0.00%
2024/05/06	6	96.62	6	96.12	96.20	0	5,933	0.00%
2024/05/03	0	0.00	0.2	96.30	96.40	-0.2	5,857	0.00%
2024/05/02	5	96.12	4	96.80	94.60	1	5,742	0.02%
2024/04/30	5.1	96.80	28.5	97.51	97.00	-23.4	5,565	-0.42%
2024/04/29	0.1	89.10	1.3	88.64	89.10	-1.2	5,238	-0.02%
2024/04/26	0	0.00	0.1	86.40	87.40	-0.1	5,220	0.00%
2024/04/25	1	86.70	1	85.60	85.50	0	5,202	0.00%
2024/04/24	1	87.80	0	0.00	87.70	1	5,205	0.02%
2024/04/23	0.1	86.60	1	87.30	88.00	-0.9	5,167	-0.02%
2024/04/19	1	86.20	2	86.40	85.40	-1	5,068	-0.02%
2024/04/18	0.1	86.50	11	86.91	87.00	-10.9	4,989	-0.22%
2024/04/17	0	0.00	3	84.93	85.30	-3	4,938	-0.06%
2024/04/16	10	84.00	0	0.00	84.70	10	4,932	0.20%
2024/04/15	0	0.00	4	85.20	85.30	-4	4,895	-0.08%
2024/04/12	0	0.00	1	85.20	85.00	-1	4,934	-0.02%
2024/04/11	1.2	86.68	1	85.50	86.80	0.1	4,916	0.00%
2024/04/10	1	83.50	0	0.00	84.70	1	4,936	0.02%
2024/04/09	0	0.00	0.1	82.70	83.30	-0.1	4,947	0.00%
2024/04/08	0	82.10	0	0.00	82.50	0	4,973	0.00%
2024/04/02	1	83.20	1.1	83.16	82.70	-0.1	4,986	0.00%
2024/04/01	1	83.50	0	0.00	82.70	1	5,017	0.02%
2024/03/29	0	0.00	14.5	83.96	83.70	-14.5	4,986	-0.29%
2024/03/28	9	87.22	2	87.25	85.80	7	4,785	0.15%
2024/03/27	7.2	85.60	3	85.33	85.20	4.2	4,614	0.09%
2024/03/26	0	0.00	5.2	80.81	82.10	-5.2	4,584	-0.11%
2024/03/25	1	82.20	1	83.10	82.80	0	4,669	0.00%
2024/03/22	0	0.00	30.1	85.29	84.50	-30.1	4,739	-0.64%
2024/03/21	2.3	85.55	3	86.00	86.70	-0.7	4,831	-0.01%
2024/03/20	13.5	87.34	4.4	87.40	85.50	9	4,867	0.19%
2024/03/19	3.1	84.11	4.5	83.93	85.00	-1.4	4,775	-0.03%
2024/03/18	32.2	79.98	10	80.30	80.20	22.2	4,679	0.47%
2024/03/15	1	79.70	1.1	78.95	78.70	-0.1	4,653	0.00%
2024/03/14	3.3	78.42	4	78.95	79.50	-0.7	4,607	-0.02%
2024/03/13	0	0.00	5	79.58	78.70	-5	4,524	-0.11%
2024/03/12	0	0.00	2	75.90	77.50	-2	4,410	-0.05%
2024/03/11	0	0.00	4	74.60	74.60	-4	4,378	-0.09%
2024/03/08	2	73.85	6	73.93	73.30	-4	4,365	-0.09%
2024/03/07	0	0.00	38	75.66	75.80	-38	4,238	-0.90%
2024/03/06	3.2	75.99	3.5	76.56	76.90	-0.3	4,203	-0.01%
2024/03/05	2	75.90	5	75.78	76.80	-3	4,210	-0.07%
2024/03/04	38	75.99	3	74.97	75.70	35	4,155	0.84%
2024/03/01	3	73.50	1	73.50	73.10	2	4,067	0.05%
2024/02/29	0	0.00	3	72.67	72.80	-3	4,014	-0.07%
2024/02/27	3.5	72.00	0	0.00	72.00	3.5	3,969	0.09%
2024/02/26	1	71.80	3	71.77	72.00	-2	3,924	-0.05%
2024/02/23	2	71.50	6	71.93	72.40	-4	3,887	-0.10%
2024/02/22	1	70.70	29	71.69	71.20	-28	3,832	-0.73%
2024/02/21	4	69.60	0	0.00	68.90	4	3,686	0.11%
2024/02/19	5	69.10	0	0.00	69.10	5	3,650	0.14%
2024/02/16	0	0.00	0	68.50	68.30	0	3,645	0.00%
2024/02/15	1	67.90	2	67.90	68.50	-1	3,661	-0.03%
2024/02/01	0	0.00	2	66.25	66.50	-2	3,653	-0.05%
2024/01/30	0	0.00	5	66.60	65.80	-5	3,775	-0.13%
2024/01/29	1.2	65.75	21	66.50	66.70	-19.8	3,831	-0.52%
2024/01/25	0	0.00	4	65.75	65.80	-4	3,975	-0.10%
2024/01/24	0	0.00	3	65.10	65.10	-3	4,247	-0.07%
2024/01/23	4	65.05	0	0.00	65.10	4	4,255	0.09%
2024/01/22	1	65.20	1	65.00	64.80	0	4,254	0.00%
2024/01/18	2	64.90	0	0.00	64.80	2	4,279	0.05%
2024/01/16	0	65.90	1	65.80	65.90	-1	4,329	-0.02%
2024/01/12	1	64.80	0	0.00	64.90	1	4,376	0.02%
2024/01/11	0	0.00	2	65.00	65.00	-2	4,394	-0.05%
2024/01/10	15	65.00	0	0.00	65.60	15	4,427	0.34%
2024/01/09	0	0.00	2	65.55	64.90	-2	4,406	-0.05%
2024/01/08	13.3	64.92	3	65.10	65.50	10.3	4,407	0.23%
2024/01/05	0	66.40	0	0.00	66.40	0	4,324	0.00%
2024/01/04	6	66.30	3	66.93	67.20	3	4,322	0.07%
2024/01/03	0	0.00	5	67.76	67.20	-5	4,297	-0.12%
2024/01/02	0.1	67.40	13	67.52	67.50	-12.9	4,282	-0.30%
2023/12/29	2.2	67.23	5	67.26	67.70	-2.9	4,260	-0.07%
2023/12/28	3	66.27	1	66.90	67.10	2	4,221	0.05%
2023/12/27	2	65.75	0	0.00	66.40	2	4,208	0.05%
2023/12/26	14	65.83	6	66.00	66.10	8	4,168	0.19%
2023/12/25	1	65.80	2	65.65	66.00	-1	4,151	-0.02%
2023/12/22	11.2	65.42	0	0.00	65.70	11.2	4,124	0.27%
2023/12/20	16	66.79	14	67.01	67.10	2	4,009	0.05%
2023/12/19	2	65.85	1	66.30	65.90	1	3,879	0.03%
2023/12/18	8.2	66.85	12	67.37	66.60	-3.8	3,773	-0.10%
2023/12/15	7	66.91	9	67.47	66.20	-2	3,702	-0.05%
2023/12/14	14.1	66.01	5	66.50	66.80	9.1	3,588	0.25%
2023/12/13	0	0.00	2	65.50	65.70	-2	3,517	-0.06%
2023/12/07	3	64.20	2	63.80	63.80	1	4,022	0.02%
2023/12/06	6	64.00	5	63.94	63.90	1	4,072	0.02%
2023/12/05	1	64.70	0	0.00	64.70	1	4,088	0.02%
2023/12/01	2	64.60	0	0.00	65.20	2	4,303	0.05%
2023/11/30	8	64.55	0	0.00	64.50	8	4,396	0.18%
2023/11/29	0	0.00	8.2	65.60	65.50	-8.2	4,342	-0.19%
2023/11/28	4	65.10	2	65.10	65.10	2	4,353	0.05%
2023/11/27	4	64.65	0	0.00	64.40	4	4,359	0.09%
2023/11/24	0.1	64.60	0	0.00	64.60	0.1	4,391	0.00%
2023/11/21	2	64.25	0	0.00	64.10	2	4,436	0.05%
2023/11/20	0	0.00	1	64.30	64.40	-1	4,419	-0.02%
2023/11/16	0	0.00	1	63.90	63.80	-1	4,407	-0.02%
2023/11/14	6.2	64.13	0	0.00	63.70	6.2	4,358	0.14%
2023/11/13	0	0.00	2	64.65	64.50	-2	4,336	-0.05%
2023/11/09	4	64.10	0	0.00	64.00	4	4,355	0.09%
2023/11/06	1	64.60	4	64.15	64.60	-3	4,229	-0.07%
2023/11/03	7	62.74	10	63.25	63.30	-3	4,184	-0.07%
2023/11/02	13.1	63.08	1	63.00	63.10	12.1	4,161	0.29%
2023/11/01	82	62.85	79	62.59	62.40	3	4,091	0.07%
2023/10/31	1	69.00	0	0.00	69.00	1	3,844	0.03%
2023/10/25	3	70.93	0	0.00	70.70	3	4,103	0.07%
2023/10/24	8	71.11	4	71.03	70.50	4	4,120	0.10%
2023/10/23	1	70.80	1	69.90	70.20	0	4,025	0.00%
2023/10/20	2.2	68.12	4	68.40	68.80	-1.8	4,015	-0.04%
2023/10/16	2	70.25	1	69.80	69.90	1	4,098	0.02%
2023/10/13	2	71.70	1	72.40	71.70	1	4,124	0.02%
2023/10/12	2	72.00	2	71.50	71.90	0	4,126	0.00%
2023/10/11	0	0.00	3	70.97	71.20	-3	4,123	-0.07%
2023/10/06	2	70.90	11	70.58	70.00	-9	4,156	-0.22%
2023/10/05	1	70.80	4	70.93	71.00	-3	4,178	-0.07%
2023/10/03	2	69.90	1	70.00	69.50	1	4,146	0.02%
2023/10/02	2	68.85	0	0.00	69.10	2	4,167	0.05%
2023/09/28	2	69.50	1	69.80	69.20	1	4,223	0.02%
2023/09/27	4	69.30	10	69.10	69.40	-6	4,276	-0.14%
2023/09/26	4	70.50	4	70.90	70.20	0	4,428	0.00%
2023/09/25	3	71.50	31	71.79	71.70	-28	4,468	-0.63%
2023/09/22	4	70.30	8	69.40	70.30	-4	4,495	-0.09%
2023/09/21	1	71.09	5	70.30	70.00	-4	4,626	-0.09%
2023/09/20	0	0.00	8	70.96	70.90	-8	4,615	-0.17%
2023/09/19	4	73.23	2	73.25	73.00	2	4,529	0.04%
2023/09/18	5	72.00	1	72.40	72.30	4	4,483	0.09%
2023/09/15	5	72.60	9	72.00	71.90	-4	4,428	-0.09%
2023/09/14	1	71.60	1	72.00	71.80	0	4,349	0.00%
2023/09/13	9	71.52	9	71.83	71.70	0	4,260	0.00%
2023/09/12	38	70.83	11.5	70.24	70.40	26.5	4,110	0.64%
2023/09/11	0	0.00	1	68.30	67.90	-1	3,817	-0.03%
2023/09/08	3	68.20	5	68.50	68.30	-2	3,782	-0.05%
2023/09/07	10	68.94	21	68.42	68.30	-11	3,796	-0.29%
2023/09/06	5.5	67.22	10	67.86	68.00	-4.5	3,658	-0.12%
2023/09/05	18	67.04	9.1	67.73	67.80	8.9	3,589	0.25%
2023/09/01	3	65.53	0	0.00	65.90	3	3,514	0.09%
2023/08/31	12	66.19	4	66.20	66.30	8	3,556	0.22%
2023/08/30	1.6	65.72	3	66.03	65.90	-1.4	3,579	-0.04%
2023/08/28	10	65.30	0	0.00	64.40	10	3,572	0.28%
2023/08/23	2	64.10	1	64.50	64.50	1	3,630	0.03%
2023/08/22	0.2	63.70	3	64.13	63.90	-2.8	3,721	-0.08%
2023/08/18	2	63.90	0	0.00	63.90	2	3,901	0.05%
2023/08/17	5	64.36	4	64.48	64.50	1	3,928	0.03%
2023/08/16	0	0.00	3	63.93	64.50	-3	3,929	-0.08%
2023/08/15	0	0.00	0	63.00	62.90	0	3,902	0.00%
2023/08/14	0.2	61.86	4.1	62.13	61.90	-3.9	3,906	-0.10%
2023/08/10	1	63.50	3	63.30	63.30	-2	3,934	-0.05%
2023/08/09	3	63.67	1	63.70	63.90	2	3,923	0.05%
2023/08/08	0	0.00	20	63.70	63.60	-20	3,916	-0.51%
2023/08/07	0	0.00	2.1	64.50	64.60	-2.1	3,912	-0.05%
2023/08/02	5	64.50	0	0.00	64.00	5	3,880	0.13%
2023/08/01	0	0.00	1.1	65.89	65.90	-1.1	3,874	-0.03%
2023/07/31	1	64.90	1	64.80	64.50	0	3,913	0.00%
2023/07/28	21	65.52	3.1	65.64	66.00	17.9	3,870	0.46%
2023/07/27	2	64.55	0	0.00	64.40	2	3,885	0.05%
2023/07/26	0	0.00	1	64.90	64.70	-1	3,849	-0.03%
2023/07/25	0	0.00	3.1	64.72	64.70	-3.1	3,848	-0.08%
2023/07/21	1	63.40	2	64.80	64.40	-1	3,803	-0.03%
2023/07/20	1	63.00	0	0.00	63.40	1	3,723	0.03%
2023/07/19	2	63.40	2	63.40	62.90	0	3,724	0.00%
2023/07/18	4	64.78	0	0.00	64.60	4	3,711	0.11%
2023/07/17	1	63.80	5	63.62	64.10	-4	3,697	-0.11%
2023/07/14	1	63.10	1	63.30	63.60	0	3,723	0.00%
2023/07/13	4	64.20	0	0.00	63.30	4	3,730	0.11%
2023/07/12	0	0.00	3	62.53	62.90	-3	3,709	-0.08%
2023/07/06	6	61.67	0	0.00	61.70	6	3,673	0.16%
2023/07/05	2	62.45	1	62.30	63.00	1	3,596	0.03%
2023/07/04	1	61.20	0	0.00	61.40	1	3,530	0.03%
2023/07/03	3	65.83	1	66.10	65.90	2	3,373	0.06%
2023/06/30	2	65.50	0	0.00	65.80	2	3,307	0.06%
2023/06/29	116	67.80	113	66.08	65.80	3	3,259	0.09%	大買/大賣/
2023/06/19	1	65.20	1	65.40	65.40	0	3,115	0.00%
2023/06/16	2	65.90	0	0.00	65.70	2	3,124	0.06%
2023/06/12	0	0.00	1	65.00	65.00	-1	3,212	-0.03%
2023/06/09	0	0.00	1	65.40	65.40	-1	3,219	-0.03%
2023/06/08	0	0.00	1	64.90	64.90	-1	3,243	-0.03%
2023/06/07	1	64.50	0.4	64.50	64.50	0.6	3,259	0.02%
2023/06/06	2	64.25	2	64.40	64.60	0	3,312	0.00%
2023/06/05	0	0.00	1	65.00	65.40	-1	3,279	-0.03%
2023/06/02	0	0.00	1	64.70	64.50	-1	3,338	-0.03%
2023/06/01	1	64.60	0	0.00	64.70	1	3,416	0.03%
2023/05/31	0.1	64.50	3	64.53	64.60	-2.9	3,537	-0.08%
2023/05/30	1	63.90	0	0.00	64.00	1	3,695	0.03%
2023/05/26	0	0.00	7	64.10	64.10	-7	3,999	-0.18%
2023/05/25	1	64.80	3.1	63.81	64.60	-2.1	3,927	-0.05%
2023/05/24	1	62.70	5.5	62.77	62.70	-4.5	3,816	-0.12%
2023/05/22	1	62.90	7	63.00	63.10	-6	3,776	-0.16%
2023/05/18	6	62.90	8.1	62.35	62.50	-2.1	3,817	-0.05%
2023/05/17	8.1	62.91	1	62.70	62.60	7.1	3,832	0.19%
2023/05/16	11	62.39	10	62.30	62.50	1	3,798	0.03%
2023/05/12	1	61.50	0	0.00	61.80	1	3,888	0.03%
2023/05/11	0	0.00	4	61.75	60.80	-4	3,938	-0.10%
2023/05/10	1	62.00	0	0.00	62.20	1	3,932	0.03%
2023/05/09	0	0.00	1	61.50	61.70	-1	3,953	-0.03%
2023/05/08	0	0.00	1	61.70	61.60	-1	3,971	-0.03%
2023/05/05	0	0.00	1	62.90	62.50	-1	4,006	-0.02%
2023/05/04	1.2	62.23	0	0.00	62.20	1.2	3,977	0.03%
2023/05/03	3	62.07	27.1	62.63	62.50	-24.1	4,012	-0.60%
2023/04/27	0	0.00	5	59.80	59.70	-5	3,982	-0.13%
2023/04/26	1	58.60	0	0.00	58.80	1	3,982	0.03%
2023/04/24	1	60.00	0	0.00	59.90	1	3,977	0.03%
2023/04/21	0	0.00	1	59.90	59.80	-1	3,965	-0.03%
2023/04/20	0	0.00	1	60.40	60.50	-1	3,968	-0.03%
2023/04/19	5	62.40	1	61.80	61.40	4	3,951	0.10%
2023/04/18	0	0.00	1	61.30	61.40	-1	3,944	-0.03%
2023/04/17	3	61.57	5	61.50	61.60	-2	3,932	-0.05%
2023/04/14	0	0.00	1	61.20	60.80	-1	3,885	-0.03%
2023/04/13	2	61.20	1.2	61.33	61.00	0.8	3,865	0.02%
2023/04/12	2	61.05	1	61.10	61.10	1	3,848	0.03%
2023/04/11	2	60.55	0	0.00	60.70	2	3,841	0.05%
2023/04/10	1	60.70	0.2	61.10	60.80	0.8	3,833	0.02%
2023/04/07	1	60.70	0	0.00	60.40	1	3,821	0.03%
2023/04/06	0.1	60.30	0	0.00	61.00	0.1	3,809	0.00%
2023/03/30	0	0.00	3	60.83	61.10	-3	3,831	-0.08%
2023/03/29	0	0.00	1	60.60	60.80	-1	3,865	-0.03%
2023/03/28	0.2	60.50	0	0.00	60.30	0.2	3,947	0.00%
2023/03/27	0	0.00	2	61.40	61.30	-2	3,941	-0.05%
2023/03/24	0	61.40	2	61.30	61.20	-2	3,943	-0.05%
2023/03/23	0	0.00	1	61.10	61.50	-1	3,967	-0.03%
2023/03/22	0	0.00	0.2	60.95	61.00	-0.2	3,959	-0.01%
2023/03/21	1.1	60.80	4	60.78	60.80	-3	4,037	-0.07%
2023/03/20	5	59.98	0	60.20	60.20	5	4,076	0.12%
2023/03/17	2	59.70	1	60.00	59.50	1	4,114	0.02%
2023/03/16	0	0.00	34	59.07	59.30	-34	4,099	-0.83%
2023/03/15	0.2	61.80	2	61.20	60.70	-1.8	4,078	-0.04%
2023/03/14	1	61.80	0	0.00	61.00	1	4,117	0.02%
2023/03/13	3.2	60.61	6.2	61.23	61.80	-3	4,171	-0.07%
2023/03/10	1	61.30	3.1	61.60	61.60	-2.1	4,244	-0.05%
2023/03/09	6	63.33	9	62.46	62.30	-3	4,331	-0.07%
2023/03/08	2	62.80	1.2	62.27	62.80	0.8	4,351	0.02%
2023/03/07	3	62.80	2	63.00	62.30	1	4,460	0.02%
2023/03/06	46	62.73	20	62.38	62.40	26	4,434	0.59%
2023/03/03	15.1	62.33	12	62.10	62.00	3.1	4,488	0.07%
2023/03/02	16	62.11	13.1	62.41	62.70	2.9	4,582	0.06%
2023/03/01	8.1	59.99	4.4	60.76	61.00	3.7	4,677	0.08%
2023/02/24	21	60.12	19	59.68	59.70	2	4,599	0.04%
2023/02/22	6	58.23	0	0.00	58.10	6	4,701	0.13%
2023/02/21	0.4	59.35	10	59.30	59.00	-9.6	4,795	-0.20%
2023/02/17	0.3	58.80	1	58.90	58.80	-0.7	5,006	-0.01%
2023/02/16	6	58.55	5	58.74	58.50	1	5,127	0.02%
2023/02/15	6	59.02	1	58.90	59.00	5	5,358	0.09%
2023/02/14	0	0.00	2	58.80	58.60	-2	5,444	-0.04%
2023/02/10	1.5	58.53	0.4	59.45	58.10	1.1	5,676	0.02%
2023/02/09	17	58.86	14	59.02	59.30	3	5,673	0.05%
2023/02/08	1	58.60	0	58.60	58.50	1	5,727	0.02%
2023/02/07	1	58.10	5.4	58.50	58.60	-4.4	5,831	-0.08%
2023/02/06	5	58.70	7	58.83	58.70	-2	5,979	-0.03%
2023/02/03	0	0.00	3	59.47	59.70	-3	6,177	-0.05%
2023/02/02	0	0.00	14	59.01	59.10	-14	6,313	-0.22%
2023/02/01	3	58.70	3	58.47	58.50	0	6,371	0.00%
2023/01/31	5	58.08	0	0.00	57.50	5	6,330	0.08%
2023/01/30	0	0.00	9	57.50	57.00	-9	6,281	-0.14%
2023/01/17	5	56.10	0	0.00	56.40	5	6,316	0.08%
2023/01/16	0.1	56.37	1	56.40	56.40	-1	6,323	-0.02%
2023/01/13	0	0.00	1	56.50	56.40	-1	6,329	-0.02%
2023/01/10	11	56.73	11	57.00	57.00	0	6,435	0.00%
2023/01/09	1	57.20	1	57.69	57.10	0	6,421	0.00%
2023/01/06	1	56.60	1	57.20	57.00	0	6,442	0.00%
2023/01/05	0.1	56.76	3	56.80	56.60	-3	6,443	-0.05%
2023/01/04	0	56.25	0	0.00	56.10	0	6,455	0.00%
2023/01/03	1	55.89	0	0.00	55.90	1	6,474	0.02%
2022/12/30	0	55.80	0	0.00	55.50	0	6,521	0.00%
2022/12/29	0	0.00	2	55.60	55.80	-2	6,559	-0.03%
2022/12/28	0.1	55.20	12	55.04	55.30	-11.9	6,635	-0.18%
2022/12/27	0	55.30	0	0.00	55.40	0	6,715	0.00%
2022/12/26	0	55.35	0	0.00	55.10	0	6,822	0.00%
2022/12/23	0.1	54.80	23	54.53	55.10	-23	6,882	-0.33%
2022/12/22	1.1	56.50	0	0.00	55.60	1.1	6,896	0.02%
2022/12/21	0	56.00	0	0.00	55.90	0	6,928	0.00%
2022/12/20	4.3	55.80	1	55.70	55.20	3.3	6,955	0.05%
2022/12/19	1	57.70	1	57.20	57.60	0	6,889	0.00%
2022/12/16	1.1	57.51	0	0.00	57.40	1.1	6,907	0.02%
2022/12/15	5	58.00	0	0.00	58.30	5	6,888	0.07%
2022/12/14	0.5	57.58	1	58.00	57.80	-0.5	6,832	-0.01%
2022/12/13	3	57.93	6	58.53	57.40	-3	6,803	-0.04%
2022/12/12	7	57.01	0	0.00	57.60	7	6,701	0.10%
2022/12/09	0.2	57.55	0	0.00	57.80	0.2	6,669	0.00%
2022/12/08	2.2	57.45	0	0.00	57.70	2.2	6,649	0.03%
2022/12/07	5	56.70	8.3	57.29	57.20	-3.3	6,615	-0.05%
2022/12/06	1	57.60	0.5	57.77	57.20	0.5	6,594	0.01%
2022/12/05	3	57.97	4	57.95	57.80	-1	6,615	-0.02%
2022/12/02	5.6	58.49	1	58.70	58.30	4.6	6,686	0.07%
2022/12/01	4.1	58.10	0	0.00	58.00	4.1	6,595	0.06%
2022/11/30	0.8	57.30	0.5	57.10	57.70	0.4	6,517	0.01%
2022/11/29	10.5	56.88	3	56.57	56.70	7.5	6,446	0.12%
2022/11/28	5	57.82	0	0.00	57.40	5	6,312	0.08%
2022/11/25	1	57.80	3	58.14	57.80	-2	6,251	-0.03%
2022/11/24	27	57.97	2.1	57.64	58.20	24.9	6,154	0.40%
2022/11/23	8	57.95	16	58.49	58.20	-8	5,985	-0.13%
2022/11/22	5	57.06	1.2	56.73	56.70	3.8	5,716	0.07%
2022/11/21	3	56.50	0	0.00	56.20	3	5,601	0.05%
2022/11/18	20.2	56.63	16	56.53	55.50	4.2	5,542	0.08%
2022/11/17	7.1	56.45	9	56.34	56.90	-1.9	5,371	-0.04%
2022/11/16	1	55.40	3.1	55.74	55.70	-2.1	5,318	-0.04%
2022/11/15	11	55.33	5	55.82	55.80	6	5,260	0.11%
2022/11/14	1	55.40	10	55.30	55.60	-9	5,186	-0.17%
2022/11/11	3	54.63	2	55.25	54.50	1	5,120	0.02%
2022/11/10	2.3	53.21	1	53.40	53.00	1.3	4,940	0.03%
2022/11/09	1.1	54.12	0	0.00	54.10	1.1	4,854	0.02%
2022/11/08	12.3	54.11	14	54.81	53.90	-1.7	4,775	-0.04%
2022/11/07	4	54.70	0	0.00	55.10	4	4,676	0.09%
2022/11/04	0	0.00	1	54.00	54.00	-1	4,657	-0.02%
2022/11/03	2	53.90	6	54.35	54.90	-4	4,634	-0.09%
2022/11/02	7	54.49	1	54.00	54.50	6	4,583	0.13%
2022/11/01	7.1	53.27	4	53.45	53.20	3.1	4,436	0.07%
2022/10/31	4	54.65	3	54.43	54.10	1	4,267	0.02%
2022/10/28	11	56.18	0	0.00	54.60	11	4,116	0.27%
2022/10/27	2	55.25	0	0.00	55.50	2	4,081	0.05%
2022/10/26	0.2	54.70	0	0.00	54.40	0.2	4,173	0.00%
2022/10/25	2.1	55.11	0.3	55.10	54.70	1.8	4,335	0.04%
2022/10/24	0	57.60	0	0.00	57.50	0	4,658	0.00%
2022/10/21	0.2	56.80	0	0.00	56.60	0.2	4,890	0.00%
2022/10/20	1	57.00	1	57.20	57.20	0	5,012	0.00%
2022/10/19	0	59.30	2	59.75	59.00	-2	5,105	-0.04%
2022/10/18	3	61.10	5	61.40	60.10	-2	5,323	-0.04%
2022/10/17	0.2	61.00	0.2	60.51	61.30	0.1	5,553	0.00%
2022/10/14	5	61.86	1	61.80	61.40	4	5,661	0.07%
2022/10/13	5.1	60.97	2	59.60	59.90	3.1	5,887	0.05%
2022/10/12	0.1	62.27	0	0.00	62.20	0.1	6,216	0.00%
2022/10/11	0	61.82	0	0.00	61.80	0	6,278	0.00%
2022/10/07	1	63.00	0	0.00	63.60	1	6,313	0.02%
2022/10/06	12	62.47	0	0.00	62.40	12	6,288	0.19%
2022/10/05	32	61.57	20	62.50	61.90	12	6,273	0.19%
2022/10/04	44	59.87	1	61.40	59.90	43	6,223	0.69%
2022/10/03	1	60.00	41	61.00	60.90	-40	6,164	-0.65%
2022/09/30	0	63.60	0	0.00	63.80	0	6,145	0.00%
2022/09/28	0	0.00	2	64.75	64.20	-2	6,213	-0.03%
2022/09/26	0	0.00	21	61.72	61.90	-21	6,185	-0.34%
2022/09/21	7	66.54	5	67.00	66.40	2	6,605	0.03%
2022/09/20	0	0.00	3	66.80	67.00	-3	6,752	-0.04%
2022/09/16	3	66.80	0	0.00	66.10	3	6,856	0.04%
2022/09/15	10	66.70	4	66.80	66.70	6	6,969	0.09%
2022/09/14	5	68.30	0	0.00	68.30	5	7,077	0.07%
2022/09/13	3	69.30	12	69.18	69.10	-9	7,170	-0.13%
2022/09/12	23	69.42	43.2	69.61	69.70	-20.2	7,223	-0.28%
2022/09/08	0.5	67.30	2.8	68.31	68.80	-2.3	7,282	-0.03%
2022/09/06	0	0.00	4	66.03	66.50	-4	7,278	-0.05%
2022/09/05	0	0.00	0.1	67.20	66.60	-0.1	7,353	0.00%
2022/09/02	3	67.23	1.3	66.75	66.60	1.7	7,388	0.02%
2022/09/01	2	66.40	2.3	66.91	66.60	-0.3	7,471	0.00%
2022/08/31	1	66.80	0	0.00	67.10	1	7,540	0.01%
2022/08/30	23	67.12	0	0.00	66.60	23	7,579	0.30%
2022/08/29	2	65.30	1.5	65.80	65.80	0.5	7,629	0.01%
2022/08/26	1.2	66.87	2.3	66.78	66.70	-1.1	7,661	-0.01%
2022/08/25	3	66.77	0.5	67.16	66.80	2.5	7,774	0.03%
2022/08/24	5	67.04	0	0.00	66.90	5	7,806	0.06%
2022/08/23	0.3	67.07	0	0.00	66.70	0.3	7,850	0.00%
2022/08/22	0	0.00	0.4	69.88	68.90	-0.4	7,861	-0.01%
2022/08/19	1	69.90	3.1	70.10	69.90	-2.1	7,904	-0.03%
2022/08/18	0	0.00	17	68.04	69.40	-17	8,013	-0.21%
2022/08/17	15	68.10	0	0.00	67.20	15	8,182	0.18%
2022/08/16	1	68.20	0	0.00	68.60	1	8,279	0.01%
2022/08/15	2	69.10	1	69.10	69.10	1	8,491	0.01%
2022/08/12	5	70.10	0	0.00	69.00	5	8,705	0.06%
2022/08/11	1	69.70	1	70.00	70.20	0	8,748	0.00%
2022/08/10	2	70.75	11	70.44	70.80	-9	8,682	-0.10%
2022/08/09	1	70.20	3	69.77	69.70	-2	8,617	-0.02%
2022/08/08	11	69.88	3	69.60	70.00	8	8,597	0.09%
2022/08/04	2	69.35	1	69.00	69.00	1	8,518	0.01%
2022/08/02	1	69.60	0	0.00	70.10	1	8,399	0.01%
2022/08/01	26	70.57	28	69.59	71.00	-2	8,329	-0.02%
2022/07/29	11	68.63	19	69.28	69.80	-8	8,187	-0.10%
2022/07/28	3	68.80	24	68.07	68.50	-21	7,925	-0.26%
2022/07/27	13	67.16	12	66.19	67.40	1	7,758	0.01%
2022/07/26	13	65.15	6	65.92	64.90	7	7,867	0.09%
2022/07/25	25	67.33	29	67.66	67.30	-4	7,869	-0.05%
2022/07/22	8	66.35	17	66.49	66.90	-9	7,719	-0.12%
2022/07/21	6	64.03	8.1	64.57	65.30	-2.1	7,550	-0.03%
2022/07/20	22	64.17	13	64.79	64.20	9	7,507	0.12%
2022/07/19	24.1	64.92	16	64.83	65.40	8.1	7,307	0.11%
2022/07/18	0	0.00	4	62.00	62.50	-4	7,032	-0.06%
2022/07/15	0	0.00	3	62.10	61.30	-3	7,157	-0.04%
2022/07/13	1	60.10	1	60.80	59.40	0	7,215	0.00%
2022/07/12	2	59.70	1	59.20	59.20	1	7,249	0.01%
2022/07/11	5	61.10	4	60.68	60.50	1	7,311	0.01%
2022/07/08	4	61.02	5.1	61.35	61.30	-1.1	7,550	-0.01%
2022/07/07	10	58.54	7	59.13	60.40	3	7,559	0.04%
2022/07/06	3	59.23	6	58.63	58.50	-3	7,551	-0.04%
2022/07/05	2	58.65	0	0.00	59.10	2	7,519	0.03%
2022/07/01	2	61.80	3	60.20	60.30	-1	7,626	-0.01%
2022/06/30	35	62.58	4	61.80	61.80	31	7,740	0.40%
2022/06/29	7	62.29	39	61.98	62.90	-32	7,647	-0.42%
2022/06/28	3	60.97	5	60.62	61.40	-2	7,381	-0.03%
2022/06/27	3	58.00	2	59.00	59.00	1	7,233	0.01%
2022/06/24	1	57.40	0	0.00	57.10	1	7,179	0.01%
2022/06/23	5	56.38	0	0.00	56.60	5	7,130	0.07%
2022/06/22	4	59.30	100	59.50	58.80	-96	6,997	-1.37%
2022/06/21	0	0.00	2	62.30	62.40	-2	6,851	-0.03%
2022/06/20	3.1	61.07	0	0.00	60.20	3.1	6,741	0.05%
2022/06/17	3	62.47	5	62.86	62.90	-2	6,645	-0.03%
2022/06/16	4	62.70	1	62.80	62.40	3	6,508	0.05%
2022/06/15	12	63.43	10	63.50	63.90	2	6,403	0.03%
2022/06/14	4	62.75	4	63.00	63.20	0	6,341	0.00%
2022/06/13	1	62.50	2	62.80	64.00	-1	6,202	-0.02%
2022/06/10	102	63.94	2	63.70	64.00	100	6,153	1.63%	大買/
2022/06/09	7	63.13	1	63.60	63.10	6	6,073	0.10%
2022/06/08	1	62.40	161	62.79	63.10	-160	5,989	-2.67%	大賣/鉅額交易
2022/06/07	2	62.15	0	0.00	62.20	2	5,902	0.03%
2022/06/06	3	60.50	3	60.70	60.40	0	5,809	0.00%
2022/06/02	116	62.60	3	62.57	61.30	113	5,794	1.95%	大買/鉅額交易
2022/06/01	51	61.90	0.1	62.00	62.00	50.9	5,680	0.90%
2022/05/31	0	0.00	1	61.50	61.80	-1	5,638	-0.02%
2022/05/30	0	0.00	1.1	61.40	61.00	-1.1	5,626	-0.02%
2022/05/27	1	61.10	0	0.00	61.10	1	5,544	0.02%
2022/05/26	52	61.24	54.2	61.09	61.00	-2.2	5,480	-0.04%
2022/05/25	12.2	61.60	11.3	60.77	60.60	0.9	5,322	0.02%
2022/05/24	4.3	60.58	12.3	60.59	60.80	-8	5,147	-0.16%
2022/05/23	12.1	59.62	10.1	59.95	60.00	1.9	4,944	0.04%
2022/05/20	4.6	59.50	11	59.16	59.30	-6.4	4,734	-0.14%
2022/05/19	0	0.00	1	57.40	57.90	-1	4,500	-0.02%
2022/05/17	0	0.00	1	55.31	56.00	-1	4,431	-0.02%
2022/05/16	4	54.83	3	54.83	54.70	1	4,462	0.02%
2022/05/12	1	55.20	2	55.50	55.10	-1	4,434	-0.02%
2022/05/11	1	55.50	1	55.80	55.80	0	4,429	0.00%
2022/05/10	1	55.60	2	55.55	56.70	-1	4,417	-0.02%
2022/05/09	5	56.12	5	56.14	55.40	0	4,452	0.00%
2022/05/06	1	57.20	1	57.50	57.50	0	4,419	0.00%
2022/05/05	8	58.59	9	58.82	58.70	-1	4,418	-0.02%
2022/05/04	7	57.60	7	57.86	57.60	0	4,313	0.00%
2022/05/03	12	57.96	27	57.93	58.10	-15	4,264	-0.35%
2022/04/29	4	56.70	4	56.53	55.90	0	4,076	0.00%
2022/04/28	2	57.10	1.2	56.77	58.10	0.8	3,956	0.02%
2022/04/27	0	0.00	4	56.10	56.10	-4	3,904	-0.10%
2022/04/26	1	57.30	2.1	57.84	57.90	-1.1	3,839	-0.03%
2022/04/25	5	56.08	10	56.69	56.50	-5	3,770	-0.13%
2022/04/22	4	57.85	3	57.47	57.90	1	3,714	0.03%
2022/04/21	4	57.78	5.2	57.83	58.00	-1.2	3,677	-0.03%
2022/04/20	0	0.00	1	56.60	56.40	-1	3,549	-0.03%
2022/04/19	0	0.00	2.1	55.20	55.30	-2.1	3,499	-0.06%
2022/04/18	4	54.70	0	0.00	54.80	4	3,509	0.11%
2022/04/15	3	56.00	2	55.80	55.60	1	3,474	0.03%
2022/04/14	3	55.43	6	55.78	55.30	-3	3,450	-0.09%
2022/04/13	2	54.20	4	54.35	54.20	-2	3,216	-0.06%
2022/04/12	1	53.40	0	0.00	53.40	1	3,224	0.03%
2022/04/11	4	52.23	0	0.00	51.90	4	3,348	0.12%
2022/04/08	2	53.50	0	0.00	53.90	2	3,345	0.06%
2022/04/07	11	53.98	10	54.33	53.60	1	3,348	0.03%
2022/04/06	39	54.72	60	54.14	55.30	-21	3,239	-0.65%
2022/04/01	0	0.00	9	51.90	52.90	-9	3,160	-0.28%
2022/03/25	1	52.10	0	0.00	52.10	1	4,722	0.02%
2022/03/18	8	51.70	0	0.00	52.00	8	4,896	0.16%
2022/03/16	0	0.00	3	51.30	51.20	-3	4,927	-0.06%
2022/03/14	2	51.20	1	51.30	51.70	1	5,045	0.02%
2022/03/11	1	51.30	1	51.60	51.40	0	5,135	0.00%
2022/03/10	0	0.00	5	52.20	51.90	-5	5,154	-0.10%
2022/03/09	1	51.10	10	51.15	51.20	-9	5,169	-0.17%
2022/03/08	1	50.10	2	50.70	50.00	-1	5,240	-0.02%
2022/03/07	3	51.10	0	0.00	51.20	3	5,532	0.05%
2022/03/04	1	52.10	2	52.20	52.10	-1	5,588	-0.02%
2022/03/03	12.4	52.09	5	51.90	52.10	7.4	5,638	0.13%
2022/03/01	2	52.30	0	0.00	52.90	2	5,672	0.04%
2022/02/25	1	51.90	0	0.00	52.30	1	5,733	0.02%
2022/02/24	4	52.65	0	0.00	51.90	4	5,792	0.07%
2022/02/23	2	53.70	5	53.70	53.50	-3	5,809	-0.05%
2022/02/22	2	54.35	0	0.00	53.60	2	5,971	0.03%
2022/02/21	1	54.40	0	0.00	54.40	1	6,396	0.02%
2022/02/18	1	54.50	1	54.70	54.70	0	6,706	0.00%
2022/02/17	0	0.00	3	54.87	54.50	-3	6,837	-0.04%
2022/02/16	0	0.00	2	54.15	53.90	-2	6,954	-0.03%
2022/02/15	1	52.50	0	0.00	52.50	1	6,932	0.01%
2022/02/14	7	52.50	0	0.00	52.40	7	6,947	0.10%
2022/02/11	3	53.53	1	53.60	53.40	2	6,958	0.03%
2022/02/09	5	53.78	5	53.56	53.90	0	7,000	0.00%
2022/02/08	2	55.10	2	55.00	55.00	0	6,971	0.00%
2022/01/26	0	0.00	11	53.15	53.20	-11	6,962	-0.16%
2022/01/25	2	53.15	0	0.00	52.90	2	6,996	0.03%
2022/01/24	0	0.00	5	53.70	54.50	-5	7,022	-0.07%
2022/01/19	1	54.40	0	0.00	54.30	1	7,097	0.01%
2022/01/18	2	54.80	0	0.00	54.80	2	7,080	0.03%
2022/01/17	1	54.60	0	0.00	54.90	1	7,060	0.01%
2022/01/14	4	54.53	0	0.00	54.30	4	7,032	0.06%
2022/01/13	10	55.87	3	56.17	55.80	7	6,992	0.10%
2022/01/12	17	54.22	1	54.80	55.30	16	6,898	0.23%
2022/01/11	12	54.72	2	54.70	54.20	10	6,829	0.15%
2022/01/07	3	55.50	8	55.36	55.00	-5	6,737	-0.07%
2022/01/06	5	56.40	2	56.60	56.50	3	6,650	0.05%
2022/01/05	5	57.20	2	57.10	57.30	3	6,606	0.05%
2022/01/04	11	57.51	2	57.65	57.70	9	6,496	0.14%
2022/01/03	0	0.00	1	56.00	56.00	-1	6,300	-0.02%
2021/12/30	8	56.93	0	0.00	56.70	8	6,236	0.13%
2021/12/29	2	56.90	31	56.87	57.00	-29	6,182	-0.47%
2021/12/28	35	57.51	28	58.05	57.20	7	6,122	0.11%
2021/12/27	2	58.10	3	57.83	57.70	-1	5,954	-0.02%
2021/12/24	17	57.18	30	57.62	56.90	-13	5,831	-0.22%
2021/12/23	45	59.15	22	59.21	58.40	23	5,626	0.41%
2021/12/22	48.2	57.39	14	57.37	58.00	34.2	4,911	0.70%
2021/12/21	0	0.00	1.1	55.21	54.80	-1.1	4,452	-0.02%
2021/12/20	1	54.30	0	0.00	54.70	1	4,387	0.02%
2021/12/17	1	54.30	25	54.62	54.20	-24	4,356	-0.55%
2021/12/15	0	0.00	1	53.10	52.70	-1	4,263	-0.02%
2021/12/14	6	52.38	4	52.33	51.90	2	4,246	0.05%
2021/12/09	26	53.78	0	0.00	53.60	26	4,164	0.62%
2021/12/08	0	0.00	1	54.70	54.80	-1	4,123	-0.02%
2021/12/07	6	54.78	16	54.52	54.40	-10	4,049	-0.25%
2021/12/06	0	0.00	1	53.70	53.50	-1	3,944	-0.03%
2021/12/03	0	0.00	2	53.80	53.70	-2	3,928	-0.05%
2021/12/02	5	54.04	2	53.50	53.60	3	3,890	0.08%
2021/12/01	35	54.45	25	54.81	55.10	10	3,798	0.26%
2021/11/30	2	53.70	0	0.00	52.80	2	3,467	0.06%
2021/11/29	0	0.00	2	51.15	52.10	-2	3,378	-0.06%
2021/11/26	4	52.15	2	52.80	52.00	2	3,320	0.06%
2021/11/25	6	54.07	2	54.30	53.60	4	3,262	0.12%
2021/11/24	0	0.00	1	54.20	53.60	-1	3,213	-0.03%
2021/11/23	3	54.33	3	53.87	53.70	0	3,138	0.00%
2021/11/22	3	55.37	21	55.00	55.10	-18	3,042	-0.59%
2021/11/19	4	56.03	6	56.23	55.50	-2	2,957	-0.07%
2021/11/18	76.1	58.02	71	58.02	57.30	5.1	2,801	0.18%
2021/11/17	8	55.74	45	56.09	56.10	-37	2,335	-1.58%
2021/11/16	18	53.70	2	53.75	53.60	16	2,031	0.79%
2021/11/15	27	52.38	10	52.19	53.50	17	1,902	0.89%
2021/11/12	0	0.00	2	50.60	50.30	-2	1,780	-0.11%
2021/11/11	2	50.20	0	0.00	50.10	2	1,772	0.11%
2021/11/10	0	0.00	1	50.20	50.50	-1	1,758	-0.06%
2021/11/09	4	49.76	1	49.80	49.70	3	1,743	0.17%
2021/11/08	0	0.00	1	50.40	50.00	-1	1,708	-0.06%
2021/11/05	29	50.25	5	49.88	50.00	24	1,711	1.40%
2021/11/04	2	50.30	1	50.40	50.30	1	1,707	0.06%
2021/11/03	2	50.35	1	50.50	50.30	1	1,778	0.06%
2021/11/02	5	50.76	1	51.00	50.40	4	1,821	0.22%
2021/11/01	1	51.10	2	51.60	51.90	-1	1,836	-0.05%
2021/10/29	8	52.08	71	52.16	51.50	-63	1,822	-3.46%
2021/10/28	18	50.69	1	50.80	50.80	17	1,693	1.00%
2021/10/27	6	51.15	0	0.00	51.00	6	1,764	0.34%
2021/10/25	1	50.70	0	0.00	50.80	1	2,267	0.04%
2021/10/21	50	51.60	0	0.00	51.20	50	2,443	2.05%
2021/10/20	0	0.00	16	50.91	51.10	-16	2,480	-0.64%
2021/10/18	15	50.40	0	0.00	50.40	15	2,520	0.60%
2021/10/14	0	0.00	1	50.90	50.30	-1	2,564	-0.04%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/07	1	50.40	0	0.00	50.30	1	2,708	0.04%
2021/10/06	1	49.65	0	0.00	49.65	1	2,729	0.04%
2021/10/05	1	49.70	0	0.00	50.10	1	2,735	0.04%
2021/10/04	0	0.00	1	49.80	49.70	-1	2,742	-0.04%
2021/09/29	1	50.20	0	0.00	50.80	1	2,758	0.04%
2021/09/28	1	50.80	0	0.00	50.70	1	2,762	0.04%
2021/09/24	1	51.30	1	51.90	51.50	0	2,814	0.00%
2021/09/22	1	50.10	1	50.40	50.70	0	2,900	0.00%
2021/09/17	0	0.00	0.3	50.84	51.40	-0.3	2,930	-0.01%
2021/09/16	0	0.00	0.7	50.53	50.30	-0.7	2,961	-0.02%
2021/09/15	1	50.30	2	50.60	50.20	-1	2,991	-0.03%
2021/09/13	4	50.80	0	0.00	50.70	4	3,006	0.13%
2021/09/10	2	51.45	2	51.65	51.50	0	3,029	0.00%
2021/09/06	0	0.00	1	51.70	51.40	-1	3,038	-0.03%
2021/09/03	0	0.00	4	52.00	51.90	-4	3,037	-0.13%
2021/08/26	0	0.00	1	52.10	51.60	-1	3,027	-0.03%
2021/08/24	4	51.50	2	51.35	51.20	2	3,068	0.07%
2021/08/19	2	49.38	0	0.00	49.00	2	3,068	0.07%
2021/08/17	2	49.58	2	49.73	49.05	0	3,072	0.00%
2021/08/13	1	51.30	0	0.00	50.80	1	3,050	0.03%
2021/08/12	1	52.50	0	0.00	51.40	1	3,055	0.03%
2021/08/11	0	0.00	1	52.30	52.20	-1	3,064	-0.03%
2021/08/10	2	52.55	3	52.60	52.50	-1	3,085	-0.03%
2021/08/09	5	54.20	2	54.30	53.40	3	3,103	0.10%
2021/08/06	0	0.00	5	59.06	59.20	-5	3,071	-0.16%
2021/08/05	1	59.80	2	59.95	59.90	-1	3,050	-0.03%
2021/08/04	1	59.70	0	0.00	59.60	1	3,035	0.03%
2021/08/03	1	59.90	1	59.20	59.10	0	3,032	0.00%
2021/08/02	2	60.30	1	60.40	60.50	1	2,965	0.03%
2021/07/30	2	62.30	5	61.98	61.50	-3	2,886	-0.10%
2021/07/29	12	62.80	17	62.83	60.40	-5	2,757	-0.18%
2021/07/28	1	57.30	9	59.43	60.00	-8	2,410	-0.33%
2021/07/27	0	0.00	1	59.30	58.40	-1	2,344	-0.04%
2021/07/26	7	58.79	2	59.10	59.70	5	2,337	0.21%
2021/07/23	1	57.40	3	57.80	58.10	-2	2,338	-0.09%
2021/07/21	1	56.80	0	0.00	55.30	1	2,335	0.04%
2021/07/20	1	56.60	0	0.00	56.40	1	2,334	0.04%
2021/07/19	0	0.00	2	57.40	57.30	-2	2,354	-0.08%
2021/07/16	2	58.00	0	0.00	58.00	2	2,427	0.08%
2021/07/15	0	0.00	1	58.50	58.40	-1	2,458	-0.04%
2021/07/14	2	59.05	12	58.97	59.50	-10	2,481	-0.40%
2021/07/13	12	57.75	2	57.80	57.40	10	2,406	0.42%
2021/07/09	1	56.40	0	0.00	56.60	1	2,449	0.04%
2021/07/08	1	57.90	4	57.80	57.50	-3	2,510	-0.12%
2021/07/07	1	57.00	2	57.25	57.00	-1	2,518	-0.04%
2021/07/02	2	57.05	0	0.00	57.00	2	2,582	0.08%
2021/07/01	5	56.20	0	0.00	56.00	5	2,584	0.19%
2021/06/25	0	0.00	1	55.60	55.20	-1	2,605	-0.04%
2021/06/24	4	54.90	4	54.80	54.70	0	2,604	0.00%
2021/06/23	0	0.00	1	54.20	54.50	-1	2,648	-0.04%
2021/06/17	1	52.90	0	0.00	53.20	1	2,939	0.03%
2021/06/07	0	0.00	2	52.00	52.40	-2	3,609	-0.06%
2021/06/02	1	52.70	0	0.00	52.30	1	3,852	0.03%
2021/06/01	2	53.80	4	53.85	53.80	-2	3,856	-0.05%
2021/05/31	1	53.20	0	0.00	53.10	1	3,894	0.03%
2021/05/27	0	0.00	1	52.60	53.10	-1	4,034	-0.02%
2021/05/26	1	52.30	0	0.00	52.60	1	4,173	0.02%
2021/05/25	1	52.60	4	52.45	52.80	-3	4,305	-0.07%
2021/05/20	0	0.00	3	50.00	50.50	-3	4,730	-0.06%
2021/05/19	0	0.00	1	50.50	50.20	-1	4,839	-0.02%
2021/05/18	3	49.73	3	50.42	51.50	0	5,028	0.00%
2021/05/17	13	48.65	11	49.09	50.50	2	5,222	0.04%
2021/05/14	4	51.43	4.5	51.99	50.80	-0.5	5,529	-0.01%
2021/05/13	10.1	51.08	8.7	51.16	51.30	1.4	5,619	0.02%
2021/05/12	9.6	51.15	17.5	50.86	50.50	-7.9	5,974	-0.13%
2021/05/11	5	54.28	3	54.05	53.40	2	6,523	0.03%
2021/05/10	3	56.43	5	57.05	56.30	-2	6,778	-0.03%
2021/05/07	3	57.50	18	57.53	57.40	-15	7,076	-0.21%
2021/05/06	2	56.50	11	57.41	56.60	-9	7,306	-0.12%
2021/05/05	0	0.00	4	57.65	56.60	-4	7,444	-0.05%
2021/05/04	5	58.62	2	59.30	56.50	3	7,753	0.04%
2021/05/03	26	60.66	13	60.88	59.90	13	7,874	0.17%
2021/04/29	23	61.01	4.2	61.57	60.90	18.8	7,962	0.24%
2021/04/28	2	60.20	3.4	60.30	60.00	-1.4	8,044	-0.02%
2021/04/27	2	59.60	3.2	60.03	59.40	-1.2	8,246	-0.01%
2021/04/26	4.2	59.60	23.4	59.92	59.90	-19.2	8,506	-0.23%
2021/04/23	8	59.08	5.2	59.23	59.50	2.8	8,950	0.03%
2021/04/22	8	60.48	6	59.87	59.50	2	9,136	0.02%
2021/04/21	1	61.60	0	0.00	61.60	1	9,541	0.01%
2021/04/20	22.2	62.92	12	62.38	62.80	10.2	9,662	0.11%
2021/04/19	1	60.80	5	61.44	61.40	-4	9,696	-0.04%
2021/04/16	5	61.12	3	61.20	61.10	2	9,702	0.02%
2021/04/15	0	0.00	3	61.37	61.80	-3	9,705	-0.03%
2021/04/14	11	59.48	8	59.78	60.00	3	9,741	0.03%
2021/04/13	3	61.33	2	61.88	60.40	1	9,761	0.01%
2021/04/12	2	61.60	2	61.85	61.50	0	9,769	0.00%
2021/04/09	3	62.23	0	0.00	62.10	3	9,773	0.03%
2021/04/08	1	62.90	1	62.40	63.10	0	9,761	0.00%
2021/04/07	2	62.25	5	62.34	62.80	-3	9,847	-0.03%
2021/04/06	6	61.83	5	62.10	62.00	1	9,888	0.01%
2021/04/01	3	62.57	0	0.00	62.30	3	9,866	0.03%
2021/03/31	2	64.00	2	63.60	63.60	0	9,826	0.00%
2021/03/30	0	0.00	2	63.70	64.00	-2	9,797	-0.02%
2021/03/29	0	62.70	1	62.80	62.80	-1	9,781	-0.01%
2021/03/26	8	61.45	11	61.78	62.40	-3	9,785	-0.03%
2021/03/25	23	61.48	16	61.44	61.10	7	9,767	0.07%
2021/03/24	5	63.26	5	63.74	63.40	0	9,730	0.00%
2021/03/23	5	64.00	0	0.00	63.70	5	9,775	0.05%
2021/03/22	6	65.10	1	64.80	64.80	5	9,745	0.05%
2021/03/19	20	64.60	15	65.18	65.80	5	9,687	0.05%
2021/03/18	21	64.99	24	64.15	64.80	-3	9,600	-0.03%
2021/03/17	3	63.43	1	63.90	63.40	2	9,543	0.02%
2021/03/16	2	63.60	1	63.90	64.20	1	9,585	0.01%
2021/03/15	4	64.10	0	0.00	64.10	4	9,611	0.04%
2021/03/12	0	0.00	2	65.05	64.70	-2	9,597	-0.02%
2021/03/11	1.5	64.59	2	64.75	65.70	-0.5	9,602	-0.01%
2021/03/10	0.5	63.28	13	63.92	64.20	-12.5	9,550	-0.13%
2021/03/09	0	0.00	2	60.75	61.90	-2	9,537	-0.02%
2021/03/04	3	60.43	2	60.75	60.30	1	9,779	0.01%
2021/03/03	2	59.60	8	60.26	61.00	-6	9,755	-0.06%
2021/03/02	1	60.50	0	0.00	60.50	1	9,771	0.01%
2021/02/26	11	62.22	1	62.50	61.00	10	9,731	0.10%
2021/02/25	24	63.59	3	64.50	64.10	21	9,661	0.22%
2021/02/24	2	64.00	3	64.43	65.00	-1	9,547	-0.01%
2021/02/23	15	63.55	2	64.00	63.10	13	9,452	0.14%
2021/02/22	6	65.87	1	65.50	64.80	5	9,440	0.05%
2021/02/19	3	65.03	10	65.05	65.40	-7	9,336	-0.07%
2021/02/18	1	63.70	6	63.90	64.20	-5	9,277	-0.05%
2021/02/17	4	63.60	3	62.47	64.90	1	9,156	0.01%
2021/02/05	27	61.02	32	61.28	60.80	-5	8,941	-0.06%
2021/02/04	2	59.85	3	59.90	60.30	-1	8,638	-0.01%
2021/02/03	23	59.89	18	59.98	58.90	5	8,623	0.06%
2021/02/02	16	59.22	14	58.94	59.90	2	8,293	0.02%
2021/02/01	2	57.60	34	56.91	57.90	-32	7,781	-0.41%
2021/01/29	34	55.58	108	57.80	55.70	-74	7,690	-0.96%	大賣/
2021/01/28	87	55.81	12	55.72	56.00	75	7,533	1.00%
2021/01/27	0	0.00	2	54.20	54.50	-2	7,387	-0.03%
2021/01/26	16	54.45	0	0.00	53.90	16	7,305	0.22%
2021/01/25	36	54.93	22	54.92	55.80	14	7,138	0.20%
2021/01/22	0	0.00	9	54.38	54.30	-9	7,269	-0.12%
2021/01/21	11	54.40	13	54.30	53.90	-2	7,174	-0.03%
2021/01/20	9	53.62	36	53.21	53.50	-27	7,055	-0.38%
2021/01/19	5	53.64	3	54.20	54.50	2	6,859	0.03%
2021/01/18	37	53.75	27	54.07	54.20	10	6,599	0.15%
2021/01/15	4	51.78	4	51.73	52.40	0	6,168	0.00%
2021/01/14	25	51.90	39	51.05	52.30	-14	6,031	-0.23%
2021/01/13	1	49.15	6	48.98	49.15	-5	5,572	-0.09%
2021/01/12	1	47.65	6	47.60	47.80	-5	5,425	-0.09%
2021/01/08	1	48.05	0	0.00	48.70	1	5,373	0.02%
2021/01/06	4	48.63	2	48.28	47.50	2	5,412	0.04%
2020/12/31	1	48.95	0	0.00	48.75	1	5,357	0.02%
2020/12/30	11	49.15	10	49.23	49.00	1	5,348	0.02%
2020/12/29	5	48.54	0	0.00	48.40	5	5,288	0.09%
2020/12/25	1	47.30	0	0.00	46.90	1	5,213	0.02%
2020/12/23	0	0.00	2	46.80	46.75	-2	5,212	-0.04%
2020/12/21	1	47.80	0	0.00	47.75	1	5,272	0.02%
2020/12/18	1	49.60	4	49.19	48.55	-3	5,259	-0.06%
2020/12/17	1	48.70	4	49.00	49.15	-3	5,210	-0.06%
2020/12/16	0	0.00	0	47.90	48.50	0	5,207	0.00%
2020/12/15	2	47.83	0	0.00	47.85	2	5,235	0.04%
2020/12/14	1	49.10	0	0.00	48.50	1	5,193	0.02%
2020/12/11	4	47.86	1	48.45	48.50	3	5,192	0.06%
2020/12/10	1	47.60	1	48.50	47.95	0	5,300	0.00%
2020/12/09	7	49.06	10	49.05	48.75	-3	5,271	-0.06%
2020/12/08	2	49.25	2	49.13	48.85	0	5,257	0.00%
2020/12/07	12	49.02	12	49.12	49.00	0	5,276	0.00%
2020/12/03	4.5	48.81	0	0.00	49.00	4.5	5,292	0.09%
2020/12/02	15	48.77	22	48.65	48.80	-7	5,298	-0.13%
2020/12/01	4	46.25	0	0.00	46.70	4	5,159	0.08%
2020/11/30	2	47.00	1	46.85	46.70	1	5,194	0.02%
2020/11/26	1	47.10	0	0.00	46.95	1	5,295	0.02%
2020/11/25	0	0.00	2	47.35	47.25	-2	5,295	-0.04%
2020/11/24	8	47.58	11	47.16	47.15	-3	5,339	-0.06%
2020/11/23	0	0.00	39	48.18	48.10	-39	5,487	-0.71%
2020/11/20	1	48.00	3	47.95	47.85	-2	5,969	-0.03%
2020/11/19	37	48.00	7	47.99	48.00	30	6,280	0.48%
2020/11/18	1	46.85	3	46.85	47.15	-2	6,249	-0.03%
2020/11/17	2	47.10	1	47.30	47.05	1	6,220	0.02%
2020/11/16	0	0.00	2	47.90	47.60	-2	6,230	-0.03%
2020/11/13	0	0.00	1	47.00	47.05	-1	6,161	-0.02%
2020/11/11	15	47.32	5	46.95	46.95	10	6,126	0.16%
2020/11/10	3	46.95	0	0.00	46.85	3	5,999	0.05%
2020/11/09	2	46.85	0	0.00	46.80	2	5,921	0.03%
2020/11/06	2	47.08	6	47.00	47.15	-4	5,840	-0.07%
2020/11/05	4	46.73	0	0.00	46.65	4	5,665	0.07%
2020/11/04	0	0.00	1	46.45	45.45	-1	5,552	-0.02%
2020/11/03	3	45.95	7	45.96	45.70	-4	5,484	-0.07%
2020/11/02	0	0.00	10	45.20	45.25	-10	5,409	-0.18%
2020/10/30	17	45.70	39	45.23	44.40	-22	5,310	-0.41%
2020/10/29	0	0.00	2	43.43	43.65	-2	5,029	-0.04%
2020/10/28	2	43.78	0	0.00	43.45	2	5,112	0.04%
2020/10/27	4	44.10	1	44.20	44.30	3	5,143	0.06%
2020/10/26	0	0.00	2	44.95	44.65	-2	5,205	-0.04%
2020/10/23	1	44.70	0	0.00	44.80	1	5,215	0.02%
2020/10/22	2	44.50	5	44.78	44.70	-3	5,215	-0.06%
2020/10/21	0	0.00	1	44.15	44.25	-1	5,173	-0.02%
2020/10/20	1	44.10	0	0.00	44.25	1	5,212	0.02%
2020/10/19	26	44.69	3	44.67	44.50	23	5,241	0.44%
2020/10/16	2	44.20	2	44.75	44.05	0	5,293	0.00%
2020/10/15	5	45.01	9	45.16	45.00	-4	5,344	-0.07%
2020/10/14	2	44.60	1	44.60	44.60	1	5,391	0.02%
2020/10/13	1	43.55	1	43.75	44.05	0	5,530	0.00%
2020/10/12	3	44.27	1	44.20	44.00	2	5,589	0.04%
2020/10/08	0	0.00	5	44.34	44.25	-5	5,594	-0.09%
2020/10/06	1	43.80	7	44.00	43.90	-6	5,709	-0.11%
2020/10/05	0	0.00	5	42.94	43.00	-5	5,753	-0.09%
2020/09/30	0	0.00	1	42.55	42.75	-1	5,834	-0.02%
2020/09/29	1	42.65	11	42.56	42.65	-10	5,923	-0.17%
2020/09/28	2	41.93	6	42.01	41.95	-4	6,092	-0.07%
2020/09/25	19	41.77	12	41.89	42.00	7	6,222	0.11%
2020/09/24	5	42.51	12	42.56	42.50	-7	6,207	-0.11%
2020/09/23	7	43.16	1	43.90	43.10	6	6,195	0.10%
2020/09/22	4	43.15	10	43.41	43.40	-6	6,191	-0.10%
2020/09/21	11	43.65	3	43.07	43.00	8	6,186	0.13%
2020/09/18	10	44.75	10	44.85	44.55	0	6,214	0.00%
2020/09/17	4	44.36	3	44.50	44.60	1	6,310	0.02%
2020/09/16	6	45.00	5	45.17	44.60	1	6,286	0.02%
2020/09/15	3	45.17	12	45.14	45.40	-9	6,253	-0.14%
2020/09/14	0	0.00	10	44.06	44.05	-10	6,179	-0.16%
2020/09/11	1	42.80	0	0.00	42.85	1	6,184	0.02%
2020/09/10	8	43.09	2	43.13	43.65	6	6,151	0.10%
2020/09/09	2	43.68	4	43.68	43.40	-2	6,100	-0.03%
2020/09/08	21	43.30	5	43.65	43.15	16	6,056	0.26%
2020/09/07	29	44.21	17	44.48	43.80	12	5,985	0.20%
2020/09/04	7	43.40	21	43.55	44.00	-14	5,950	-0.24%
2020/09/03	7	42.74	4	43.28	42.50	3	5,931	0.05%
2020/09/02	7	43.44	1	43.60	42.90	6	5,994	0.10%
2020/09/01	4	44.20	3	44.45	43.90	1	5,970	0.02%
2020/08/31	4	45.36	0	0.00	44.70	4	5,915	0.07%
2020/08/28	12	46.32	7	46.24	45.85	5	5,923	0.08%
2020/08/27	9	46.43	12	46.65	46.40	-3	5,964	-0.05%
2020/08/26	12	46.53	25	46.81	46.55	-13	5,783	-0.22%
2020/08/25	10	44.66	17	44.51	45.00	-7	5,292	-0.13%
2020/08/24	4	41.91	10	41.91	42.45	-6	4,943	-0.12%
2020/08/21	1	39.90	3	40.10	40.00	-2	4,879	-0.04%
2020/08/20	0	0.00	3	39.13	39.35	-3	4,855	-0.06%
2020/08/19	3	40.70	3	41.12	40.60	0	4,778	0.00%
2020/08/18	5	41.14	1	41.70	40.95	4	4,762	0.08%
2020/08/17	1	41.45	1	41.70	41.45	0	4,754	0.00%
2020/08/14	1	41.10	1	41.30	41.30	0	4,764	0.00%
2020/08/13	0	0.00	1	41.60	41.35	-1	4,785	-0.02%
2020/08/12	2	41.13	1	41.25	41.25	1	4,800	0.02%
2020/08/11	4	41.75	1	41.75	41.70	3	4,801	0.06%
2020/08/10	1	42.45	1	42.95	42.20	0	4,800	0.00%
2020/08/07	0	0.00	2	42.23	42.25	-2	4,820	-0.04%
2020/08/06	4	42.04	1	41.90	41.90	3	4,902	0.06%
2020/08/05	3	42.45	1	42.55	42.15	2	4,965	0.04%
2020/08/04	0	0.00	4	41.99	42.30	-4	4,934	-0.08%
2020/08/03	9	41.69	2	42.15	41.50	7	4,939	0.14%
2020/07/31	14	41.28	14	41.48	41.85	0	4,860	0.00%
2020/07/30	6	41.00	12	41.24	41.75	-6	4,821	-0.12%
2020/07/29	6	40.25	7	40.35	40.35	-1	4,748	-0.02%
2020/07/28	4	40.63	5	40.93	40.15	-1	4,759	-0.02%
2020/07/27	4	41.13	3	41.15	40.85	1	4,806	0.02%
2020/07/24	6	42.33	1	41.90	41.70	5	4,789	0.10%
2020/07/23	10	43.24	18	43.52	43.00	-8	4,732	-0.17%
2020/07/22	13	43.49	29	43.17	43.65	-16	4,701	-0.34%
2020/07/21	13	42.60	0	0.00	42.50	13	4,640	0.28%
2020/07/20	26	42.89	3	42.75	42.95	23	4,574	0.50%
2020/07/17	3	46.55	5	46.63	46.30	-2	4,432	-0.05%
2020/07/16	1	46.10	0	0.00	46.00	1	4,292	0.02%
2020/07/15	6	46.01	16	46.03	45.95	-10	4,248	-0.24%
2020/07/14	3	46.40	3	45.90	45.60	0	4,313	0.00%
2020/07/13	7	46.02	3	45.85	45.90	4	4,271	0.09%
2020/07/10	7	46.99	1	47.20	46.55	6	4,210	0.14%
2020/07/09	5	47.92	8	48.13	47.85	-3	4,137	-0.07%
2020/07/08	4	47.30	0	0.00	47.35	4	4,053	0.10%
2020/07/07	14	47.85	22	48.07	47.70	-8	3,978	-0.20%
2020/07/06	11	48.87	22	49.16	48.75	-11	3,839	-0.29%
2020/07/03	3	48.75	4	48.91	48.60	-1	3,754	-0.03%
2020/07/02	1	48.20	1	48.40	48.55	0	3,762	0.00%
2020/07/01	0	0.00	5	48.60	48.50	-5	3,760	-0.13%
2020/06/30	1	47.15	18	47.58	47.90	-17	3,753	-0.45%
2020/06/29	20	46.64	1	46.95	46.15	19	3,738	0.51%
2020/06/24	28	48.09	10	49.00	47.75	18	3,646	0.49%
2020/06/23	0	0.00	8	49.51	49.40	-8	3,540	-0.23%
2020/06/22	3	49.02	0	0.00	49.20	3	3,532	0.08%
2020/06/19	3	50.30	0	0.00	49.95	3	3,536	0.08%
2020/06/18	6	50.50	7	50.41	50.90	-1	3,480	-0.03%
2020/06/17	5	48.86	0	0.00	48.80	5	3,430	0.15%
2020/06/15	1	49.05	100	48.20	48.05	-99	3,481	-2.84%
2020/06/12	6	48.47	3	49.10	49.10	3	3,496	0.09%
2020/06/11	15	50.27	7	49.57	49.20	8	3,480	0.23%
2020/06/10	114	51.87	12	51.90	52.10	102	3,405	2.99%	大買/鉅額交易
2020/06/09	16	50.81	2	51.00	51.30	14	3,344	0.42%
2020/06/08	7	49.04	5	49.50	49.50	2	3,269	0.06%
2020/06/05	1	49.60	4	49.40	49.55	-3	3,237	-0.09%
2020/06/04	0	0.00	2	49.83	49.40	-2	3,243	-0.06%
2020/06/03	12	50.03	10	50.19	50.00	2	3,227	0.06%
2020/06/02	0	0.00	1	48.30	48.40	-1	3,117	-0.03%
2020/06/01	3	47.00	1	47.25	47.50	2	3,088	0.06%
2020/05/29	1	46.70	0	0.00	46.35	1	3,079	0.03%
2020/05/28	4	47.50	2	47.43	47.35	2	3,094	0.06%
2020/05/25	2	46.00	0	0.00	46.50	2	3,166	0.06%
2020/05/22	1	46.45	1	46.45	46.30	0	3,197	0.00%
2020/05/21	2	46.93	0	0.00	46.80	2	3,196	0.06%
2020/05/20	0	0.00	3	46.28	46.90	-3	3,181	-0.09%
2020/05/19	3	46.75	0	0.00	46.50	3	3,183	0.09%
2020/05/18	0	0.00	2	48.40	47.00	-2	3,246	-0.06%
2020/05/15	9	47.66	2	48.10	47.95	7	3,274	0.21%
2020/05/14	13	49.15	10	48.18	47.80	3	3,272	0.09%
2020/05/13	8	48.87	2	49.53	50.40	6	3,215	0.19%
2020/05/12	14	49.25	2	48.35	49.65	12	3,169	0.38%
2020/05/11	2	48.00	0	0.00	48.00	2	3,115	0.06%
2020/05/07	2	47.05	1	46.85	47.75	1	3,094	0.03%
2020/05/06	16	46.67	3	46.75	46.35	13	3,107	0.42%
2020/05/05	1	45.65	2	46.08	46.00	-1	3,148	-0.03%
2020/05/04	4	45.73	3	45.63	45.50	1	3,161	0.03%
2020/04/30	5	47.25	2	47.40	47.10	3	3,151	0.10%
2020/04/29	11	48.00	0	0.00	47.80	11	3,149	0.35%
2020/04/28	1	47.80	0	0.00	47.80	1	3,161	0.03%
2020/04/27	1	47.45	4	47.45	47.40	-3	3,240	-0.09%
2020/04/24	5	47.03	1	46.55	46.60	4	3,258	0.12%
2020/04/23	1	47.85	1	47.90	46.85	0	3,272	0.00%
2020/04/22	2	46.25	2	46.15	47.10	0	3,271	0.00%
2020/04/21	4	47.15	1	46.20	46.10	3	3,275	0.09%
2020/04/17	4	47.44	3	47.37	47.75	1	3,221	0.03%
2020/04/16	0	0.00	1	46.00	46.05	-1	3,149	-0.03%
2020/04/15	2	44.28	0	0.00	44.45	2	3,145	0.06%
2020/04/14	1	43.90	4	44.00	44.00	-3	3,159	-0.09%
2020/04/13	2	43.25	0	0.00	43.15	2	3,170	0.06%
2020/04/10	1	43.80	0	0.00	43.80	1	3,188	0.03%
2020/04/09	2	44.28	5	44.04	44.25	-3	3,222	-0.09%
2020/04/08	0	0.00	2	43.23	43.45	-2	3,221	-0.06%
2020/04/07	5	42.01	0	0.00	42.40	5	3,174	0.16%
2020/04/06	2	40.18	0	0.00	40.40	2	3,131	0.06%
2020/04/01	1	39.95	5	39.65	40.00	-4	3,106	-0.13%
2020/03/31	0	0.00	1	38.70	38.60	-1	3,078	-0.03%
2020/03/30	6	37.49	6	38.40	38.60	0	3,049	0.00%
2020/03/27	0	0.00	2	39.60	38.70	-2	3,043	-0.07%
2020/03/26	3	38.85	2	38.98	38.65	1	3,014	0.03%
2020/03/25	1	39.55	11	39.53	39.40	-10	3,008	-0.33%
2020/03/20	0	0.00	5	37.01	36.55	-5	2,945	-0.17%
2020/03/19	1	36.60	1	35.00	34.00	0	2,929	0.00%
2020/03/18	3	39.30	2	38.20	37.75	1	2,896	0.03%
2020/03/17	1	39.60	3	39.33	39.30	-2	2,899	-0.07%
2020/03/16	2	41.40	2	41.28	40.00	0	2,936	0.00%
2020/03/13	4	39.49	2	40.93	41.00	2	2,914	0.07%
2020/03/12	4	43.43	2	43.10	42.95	2	2,885	0.07%
2020/03/11	0	0.00	20	47.31	46.70	-20	2,843	-0.70%
2020/03/10	0	0.00	14	44.93	46.10	-14	2,833	-0.49%
2020/03/09	4	46.06	1	46.00	45.30	3	2,855	0.11%
2020/03/06	11	48.58	1	48.35	48.30	10	2,814	0.36%
2020/03/05	0	0.00	10	49.15	49.15	-10	2,852	-0.35%
2020/03/04	0	0.00	1	48.30	48.35	-1	2,891	-0.03%
2020/03/03	1	49.50	0	0.00	49.00	1	2,901	0.03%
2020/03/02	0	0.00	1	48.50	48.50	-1	2,884	-0.03%
2020/02/27	2	49.53	3	49.52	48.95	-1	2,867	-0.03%
2020/02/26	2	50.60	1	50.30	50.10	1	2,879	0.03%
2020/02/24	2	51.90	0	0.00	51.80	2	2,903	0.07%
2020/02/20	6	53.30	1	53.90	53.20	5	2,964	0.17%
2020/02/19	2	53.90	5	54.04	53.50	-3	2,975	-0.10%
2020/02/17	5	53.18	0	0.00	53.50	5	3,061	0.16%
2020/02/14	3	52.93	0	0.00	53.20	3	3,177	0.09%
2020/02/13	4	53.70	6	53.90	53.20	-2	3,287	-0.06%
2020/02/11	0	0.00	6	51.73	52.30	-6	3,417	-0.18%
2020/02/10	3	51.13	11	51.23	51.20	-8	3,575	-0.22%
2020/02/07	0	0.00	1	52.00	52.40	-1	3,887	-0.03%
2020/02/05	3	52.40	0	0.00	52.10	3	4,369	0.07%
2020/02/04	1	52.10	3	52.13	52.10	-2	4,586	-0.04%
2020/02/03	3	49.45	3	49.33	51.00	0	4,680	0.00%
2020/01/30	4	55.08	2	53.75	53.20	2	5,243	0.04%
2020/01/20	2	59.25	0	0.00	59.10	2	5,266	0.04%
2020/01/17	2	59.40	0	0.00	59.50	2	5,318	0.04%
2020/01/16	11	59.58	0	0.00	59.40	11	5,400	0.20%
2020/01/15	5	59.86	0	0.00	59.80	5	5,465	0.09%
2020/01/10	1	59.00	0	0.00	59.60	1	5,861	0.02%
2020/01/09	0	0.00	2	60.60	59.70	-2	5,932	-0.03%
2020/01/08	3	60.03	2	60.40	59.70	1	6,020	0.02%
2020/01/07	6	62.08	3	61.40	61.20	3	6,092	0.05%
2020/01/03	3	64.27	6	64.60	63.70	-3	6,200	-0.05%
2020/01/02	5	64.00	9	63.93	64.10	-4	6,331	-0.06%
2019/12/25	0	0.00	1	62.40	62.60	-1	7,195	-0.01%
2019/12/23	0	0.00	10	62.80	62.80	-10	7,328	-0.14%
2019/12/20	2	62.60	0	0.00	62.60	2	7,369	0.03%
2019/12/18	2	62.60	0	0.00	62.40	2	7,631	0.03%
2019/12/13	3	61.93	0	0.00	61.90	3	7,714	0.04%
2019/12/12	3	63.20	2	63.25	62.90	1	7,743	0.01%
2019/12/11	6	63.60	2	63.20	63.30	4	7,751	0.05%
2019/12/09	0	0.00	4	63.50	63.40	-4	8,005	-0.05%
2019/12/04	10	63.30	11	62.83	62.70	-1	8,454	-0.01%
2019/12/03	7	61.84	0	0.00	61.70	7	8,485	0.08%
2019/12/02	8	61.96	2	61.00	61.20	6	8,479	0.07%
2019/11/29	4	63.03	5	62.90	62.50	-1	8,447	-0.01%
2019/11/27	2	64.05	3	64.07	64.00	-1	8,499	-0.01%
2019/11/22	1	64.60	0	0.00	63.90	1	8,547	0.01%
2019/11/21	1	64.00	8	64.12	64.30	-7	8,765	-0.08%
2019/11/20	9	65.34	0	0.00	65.30	9	8,814	0.10%
2019/11/15	1	66.80	0	0.00	66.40	1	9,341	0.01%
2019/11/14	30	67.51	32	67.68	67.10	-2	9,384	-0.02%
2019/11/13	6	65.52	7	67.00	66.90	-1	9,347	-0.01%
2019/11/12	0	0.00	3	65.87	65.90	-3	9,479	-0.03%
2019/11/11	5	64.78	0	0.00	64.00	5	9,646	0.05%
2019/11/08	5	66.48	9	67.02	66.90	-4	9,641	-0.04%
2019/11/07	23	66.61	20	66.27	66.30	3	9,805	0.03%
2019/11/06	22	67.57	5	67.26	66.60	17	9,818	0.17%
2019/11/05	21	67.02	67	66.33	66.50	-46	9,702	-0.47%
2019/11/04	115	65.55	64	65.71	65.60	51	9,686	0.53%	大買/
2019/11/01	7	64.19	0	0.00	63.90	7	9,845	0.07%
2019/10/31	0	0.00	5	64.72	65.00	-5	10,188	-0.05%
2019/10/30	6	63.93	0	0.00	63.90	6	10,575	0.06%
2019/10/29	19	65.42	19	66.11	64.60	0	10,517	0.00%
2019/10/28	8	64.81	3	65.17	64.40	5	10,022	0.05%
2019/10/25	2	64.30	8	64.34	64.20	-6	9,933	-0.06%
2019/10/24	3	63.90	2	64.00	64.00	1	9,892	0.01%
2019/10/23	5	62.96	0	0.00	62.70	5	9,849	0.05%
2019/10/22	6	63.73	19	64.32	63.10	-13	9,833	-0.13%
2019/10/21	10	63.90	5	63.84	64.30	5	9,599	0.05%
2019/10/18	3	63.83	3	63.67	63.40	0	9,584	0.00%
2019/10/17	21	63.43	26	63.31	63.30	-5	9,579	-0.05%
2019/10/16	1	62.00	6	62.97	63.30	-5	9,571	-0.05%
2019/10/15	2	62.85	3	62.80	62.30	-1	9,508	-0.01%
2019/10/14	13	62.43	0	0.00	62.30	13	9,441	0.14%
2019/10/09	11	62.45	2	62.80	62.20	9	9,397	0.10%
2019/10/08	2	63.60	0	0.00	62.60	2	9,464	0.02%
2019/10/07	15	63.45	28	62.74	63.70	-13	9,548	-0.14%
2019/10/04	14	63.06	1	63.00	62.50	13	9,463	0.14%
2019/10/03	35	63.10	48	62.57	63.60	-13	9,263	-0.14%
2019/10/02	28	62.36	15	61.91	62.50	13	9,151	0.14%
2019/10/01	31	61.13	23	61.30	61.00	8	8,990	0.09%
2019/09/27	10	60.23	3	59.07	59.10	7	8,875	0.08%
2019/09/26	3	60.63	2	60.85	60.50	1	8,827	0.01%
2019/09/25	2	60.60	20	60.95	61.00	-18	8,887	-0.20%
2019/09/24	40	62.42	23	62.71	61.50	17	9,042	0.19%
2019/09/23	1	61.60	1	61.50	61.20	0	8,835	0.00%
2019/09/20	0	0.00	3	60.63	61.20	-3	8,840	-0.03%
2019/09/19	1	60.50	0	0.00	60.30	1	8,815	0.01%
2019/09/18	1	60.90	8	61.35	61.10	-7	8,834	-0.08%
2019/09/17	0	0.00	3	61.60	61.00	-3	8,793	-0.03%
2019/09/16	2	61.55	3	61.33	61.30	-1	8,788	-0.01%
2019/09/12	10	62.48	4	62.50	62.40	6	8,809	0.07%
2019/09/11	0	61.90	5	62.48	61.80	-5	8,800	-0.06%
2019/09/10	5	61.38	16	61.53	61.80	-11	8,753	-0.13%
2019/09/09	1	60.50	7	60.63	60.30	-6	8,612	-0.07%
2019/09/06	26	61.46	12	61.88	59.80	14	8,539	0.16%
2019/09/05	3	59.53	4	60.10	59.70	-1	8,305	-0.01%
2019/09/04	3	59.23	5	59.22	59.20	-2	8,278	-0.02%
2019/09/03	6	58.55	0	0.00	58.80	6	8,340	0.07%
2019/09/02	6	59.28	13	59.78	59.10	-7	8,384	-0.08%
2019/08/30	2	58.90	22	58.90	59.10	-20	8,349	-0.24%
2019/08/29	5	58.24	0	0.00	58.00	5	8,373	0.06%
2019/08/27	9	57.90	1	57.70	57.50	8	8,496	0.09%
2019/08/26	42	58.29	20	57.63	56.70	22	8,490	0.26%
2019/08/23	6	61.13	12	61.54	61.20	-6	8,348	-0.07%
2019/08/22	127	63.46	141	63.72	62.20	-14	8,279	-0.17%	大買/大賣/
2019/08/21	18	61.56	42	61.97	61.80	-24	7,926	-0.30%
2019/08/20	13	61.05	3	61.10	60.20	10	7,874	0.13%
2019/08/19	102	60.95	105	60.97	60.70	-3	7,874	-0.04%	大買/大賣/
2019/08/16	25	59.72	40	59.90	59.30	-15	7,800	-0.19%
2019/08/15	94	59.86	72	60.32	59.00	22	7,687	0.29%
2019/08/14	194	62.05	152	62.10	62.20	42	7,419	0.57%	大買/大賣/
2019/08/13	8	59.86	14	60.19	59.70	-6	7,159	-0.08%
2019/08/12	20	60.00	26	59.96	60.00	-6	7,064	-0.08%
2019/08/08	8	58.76	7	58.80	58.70	1	6,838	0.01%
2019/08/07	9	58.57	7	59.86	58.40	2	6,678	0.03%
2019/08/06	8	59.25	36	59.81	60.40	-28	6,522	-0.43%
2019/08/05	28	60.92	35	59.69	58.60	-7	6,359	-0.11%
2019/08/02	117	59.02	102	59.47	59.90	15	6,038	0.25%	大買/大賣/
2019/08/01	72	58.07	80	57.94	58.80	-8	5,477	-0.15%
2019/07/31	3	52.13	7	53.24	53.50	-4	5,012	-0.08%
2019/07/30	6	52.43	0	0.00	51.90	6	4,981	0.12%
2019/07/26	3	53.07	0	0.00	53.30	3	5,047	0.06%
2019/07/25	25	52.94	2	53.45	53.80	23	5,065	0.45%
2019/07/24	4	51.70	5	53.14	52.90	-1	5,037	-0.02%
2019/07/23	2	51.65	1	51.80	51.70	1	5,134	0.02%
2019/07/22	1	51.70	3	51.90	51.80	-2	5,137	-0.04%
2019/07/19	0	0.00	2	53.55	53.50	-2	5,151	-0.04%
2019/07/18	11	53.58	10	53.00	53.00	1	5,120	0.02%
2019/07/17	7	55.06	3	55.30	55.10	4	5,077	0.08%
2019/07/15	2	56.10	1	56.00	55.70	1	4,967	0.02%
2019/07/12	4	56.05	15	56.93	56.20	-11	4,950	-0.22%
2019/07/11	139	56.81	114	57.06	56.80	25	4,848	0.52%	大買/大賣/
2019/07/09	0	0.00	1	54.70	54.60	-1	4,693	-0.02%
2019/07/08	2	56.20	2	55.50	55.40	0	4,791	0.00%
2019/07/05	2	55.45	12	54.97	55.50	-10	4,967	-0.20%
2019/07/04	0	0.00	1	55.00	55.10	-1	4,986	-0.02%
2019/07/03	2	54.95	1	54.70	54.50	1	5,013	0.02%
2019/07/01	3	56.73	1	56.60	56.50	2	5,152	0.04%
2019/06/27	0	0.00	2	54.90	55.00	-2	5,004	-0.04%
2019/06/26	1	54.40	0	0.00	54.10	1	5,080	0.02%
2019/06/25	0	0.00	3	54.83	54.40	-3	5,124	-0.06%
2019/06/24	3	55.27	1	55.30	55.70	2	5,088	0.04%
2019/06/21	1	55.30	7	55.26	55.00	-6	5,125	-0.12%
2019/06/20	1	55.90	1	55.80	55.60	0	5,133	0.00%
2019/06/19	19	54.49	5	55.20	56.30	14	5,108	0.27%
2019/06/18	15	52.70	15	53.00	52.50	0	4,982	0.00%
2019/06/12	11	52.36	0	0.00	52.00	11	4,986	0.22%
2019/06/10	3	50.40	21	50.29	51.00	-18	4,974	-0.36%
2019/06/06	2	49.18	1	49.40	48.65	1	5,141	0.02%
2019/06/05	13	50.23	1	49.50	49.50	12	5,133	0.23%
2019/06/04	135	49.32	131	49.43	49.00	4	5,069	0.08%	大買/大賣/
2019/06/03	1	48.25	0	0.00	48.35	1	4,984	0.02%
2019/05/31	30	47.26	30	47.37	48.25	0	5,001	0.00%
2019/05/30	1	48.00	0	0.00	48.20	1	5,046	0.02%
2019/05/28	33	47.69	93	47.91	46.90	-60	5,004	-1.20%
2019/05/27	60	47.85	0	0.00	47.05	60	5,015	1.20%
2019/05/23	2	51.00	2	50.20	50.20	0	4,901	0.00%
2019/05/16	2	54.30	0	0.00	54.30	2	5,374	0.04%
2019/05/15	2	55.20	2	54.70	55.40	0	5,567	0.00%
2019/05/14	4	55.20	0	0.00	55.30	4	5,622	0.07%
2019/05/13	0	0.00	1	55.80	55.30	-1	5,616	-0.02%
2019/05/10	6	58.67	7	58.03	58.00	-1	5,551	-0.02%
2019/05/08	0	0.00	3	60.50	60.60	-3	5,445	-0.06%
2019/05/07	0	0.00	7	62.63	62.00	-7	5,413	-0.13%
2019/05/06	10	60.32	0	0.00	60.60	10	5,394	0.19%
2019/05/03	2	61.95	0	0.00	62.00	2	5,322	0.04%
2019/04/30	0	0.00	4	62.70	63.20	-4	5,230	-0.08%
2019/04/29	4	62.63	0	0.00	61.40	4	5,210	0.08%
2019/04/22	0	0.00	1	67.70	67.40	-1	5,075	-0.02%
2019/04/18	6	69.30	6	69.10	67.60	0	5,206	0.00%
2019/04/17	1	68.80	1	68.30	68.50	0	5,282	0.00%
2019/04/16	1	68.80	0	0.00	68.40	1	5,284	0.02%
2019/04/12	8	69.20	13	69.38	69.90	-5	5,180	-0.10%
2019/04/11	36	69.66	31	69.82	67.00	5	5,076	0.10%
2019/04/10	0	0.00	1	65.60	65.80	-1	4,800	-0.02%
2019/04/09	0	0.00	2	65.00	64.80	-2	4,748	-0.04%
2019/04/08	1	64.80	5	63.78	64.20	-4	4,694	-0.09%
2019/04/03	0	0.00	2	62.75	61.90	-2	4,510	-0.04%
2019/04/02	0	0.00	11	61.66	61.90	-11	4,403	-0.25%
2019/04/01	5	60.80	4	60.28	60.00	1	4,335	0.02%
2019/03/29	2	60.40	0	0.00	60.70	2	4,286	0.05%
2019/03/28	1	59.70	2	60.00	60.00	-1	4,194	-0.02%
2019/03/26	1	60.40	7	59.91	60.00	-6	4,155	-0.14%
2019/03/25	3	57.83	0	0.00	57.90	3	4,125	0.07%
2019/03/22	9	60.68	5	59.80	60.10	4	4,051	0.10%
2019/03/21	4	60.93	2	61.45	61.00	2	4,009	0.05%
2019/03/20	2	60.40	0	0.00	60.90	2	3,961	0.05%
2019/03/19	0	0.00	1	61.80	61.50	-1	3,908	-0.03%
2019/03/18	1	61.40	0	0.00	61.50	1	3,882	0.03%
2019/03/14	0	0.00	8	63.30	62.20	-8	3,792	-0.21%
2019/03/13	8	62.43	0	0.00	62.50	8	3,775	0.21%
2019/03/12	4	62.68	8	62.59	62.00	-4	3,727	-0.11%
2019/03/11	3	59.80	3	59.40	59.80	0	3,536	0.00%
2019/03/07	0	0.00	1	57.90	57.90	-1	3,641	-0.03%
2019/03/06	8	60.21	4	59.80	59.80	4	3,746	0.11%
2019/03/05	64	61.37	66	61.22	60.10	-2	3,727	-0.05%
2019/03/04	5	59.94	6	59.70	59.40	-1	3,641	-0.03%
2019/02/27	0	0.00	1	59.00	58.20	-1	3,573	-0.03%
2019/02/26	68	58.68	85	58.31	57.70	-17	3,559	-0.48%
2019/02/25	73	58.65	52	58.72	58.50	21	3,532	0.59%
2019/02/21	31	57.98	31	57.90	58.00	0	3,517	0.00%
2019/02/20	1	58.90	5	59.84	59.00	-4	3,565	-0.11%
2019/02/19	7	59.61	9	59.97	59.70	-2	3,543	-0.06%
2019/02/18	63	58.39	60	58.63	58.20	3	3,484	0.09%
2019/02/15	2	56.35	1	56.50	56.70	1	3,413	0.03%
2019/02/14	10	56.30	26	55.44	55.00	-16	3,443	-0.46%
2019/02/13	46	53.32	49	53.36	53.50	-3	3,282	-0.09%
2019/01/30	0	0.00	12	51.32	50.40	-12	3,265	-0.37%
2019/01/29	0	0.00	10	50.30	50.70	-10	3,257	-0.31%
2019/01/24	0	0.00	1	49.50	49.70	-1	3,320	-0.03%
2019/01/21	4	49.68	4	49.58	49.65	0	3,335	0.00%
2019/01/18	7	49.00	7	48.79	49.10	0	3,372	0.00%
2019/01/17	26	50.69	4	48.05	47.90	22	3,386	0.65%
2019/01/16	4	50.60	4	50.68	50.90	0	3,300	0.00%
2019/01/15	5	49.65	5	49.70	49.70	0	3,226	0.00%
2019/01/14	1	49.65	0	0.00	49.65	1	3,218	0.03%
2019/01/11	0	0.00	1	49.30	49.65	-1	3,210	-0.03%
2019/01/10	18	49.60	16	49.59	49.85	2	3,201	0.06%
2019/01/09	6	48.10	10	47.59	48.45	-4	3,096	-0.13%
2019/01/07	3	45.00	0	0.00	44.80	3	2,953	0.10%
2019/01/04	1	43.50	0	0.00	43.55	1	2,957	0.03%
2019/01/03	1	45.50	0	0.00	44.60	1	2,948	0.03%
2018/12/19	2	44.40	0	0.00	44.50	2	3,000	0.07%
2018/12/07	0	0.00	1	44.85	44.80	-1	3,072	-0.03%
2018/12/06	1	45.10	6	43.92	44.40	-5	3,087	-0.16%
2018/12/03	0	0.00	36	48.13	48.60	-36	3,083	-1.17%
2018/11/30	4	46.05	2	46.00	46.00	2	3,069	0.07%
2018/11/29	0	0.00	2	44.53	44.45	-2	2,983	-0.07%
2018/11/28	5	41.46	4	42.35	42.30	1	2,850	0.04%
2018/11/27	4	41.18	4	41.20	41.20	0	2,829	0.00%
2018/11/19	46	42.74	12	43.52	42.30	34	2,752	1.24%
2018/11/15	0	0.00	10	39.20	39.45	-10	2,533	-0.39%
2018/11/14	2	40.00	5	41.30	40.80	-3	2,490	-0.12%
2018/11/13	14	40.33	11	40.63	40.05	3	2,384	0.13%
2018/11/12	3	37.00	8	37.81	37.50	-5	2,262	-0.22%
2018/11/09	8	35.83	4	36.63	36.50	4	2,214	0.18%
2018/11/08	0	0.00	1	39.65	39.50	-1	2,134	-0.05%
2018/11/07	15	38.70	0	0.00	38.50	15	2,098	0.71%
2018/11/05	0	0.00	1	40.60	39.90	-1	2,094	-0.05%
2018/11/02	2	40.50	0	0.00	41.00	2	2,096	0.10%
2018/10/26	1	40.35	0	0.00	40.00	1	2,203	0.05%
2018/10/25	3	42.10	4	41.20	40.90	-1	2,219	-0.05%
2018/10/09	1	47.80	0	0.00	47.80	1	2,458	0.04%
2018/10/08	0	0.00	13	48.73	49.20	-13	2,459	-0.53%
2018/10/05	6	47.33	15	47.56	47.75	-9	2,491	-0.36%
2018/10/04	0	0.00	3	50.20	50.20	-3	2,473	-0.12%
2018/10/03	6	50.82	0	0.00	50.40	6	2,488	0.24%
2018/10/02	5	51.00	6	51.50	51.40	-1	2,458	-0.04%
2018/09/26	0	0.00	1	49.00	49.15	-1	2,440	-0.04%
2018/09/25	2	49.00	0	0.00	48.25	2	2,441	0.08%
2018/09/21	2	49.00	0	0.00	49.00	2	2,451	0.08%
2018/09/20	6	49.00	0	0.00	49.00	6	2,524	0.24%
2018/09/19	2	49.05	7	49.74	50.20	-5	2,482	-0.20%
2018/09/18	3	48.10	1	47.90	48.20	2	2,449	0.08%
2018/09/11	1	47.60	0	0.00	47.30	1	2,439	0.04%
2018/09/07	1	50.70	2	52.90	51.30	-1	2,415	-0.04%
2018/09/06	1	55.50	0	0.00	53.80	1	2,382	0.04%
2018/09/05	4	55.08	0	0.00	55.00	4	2,333	0.17%
2018/09/04	0	0.00	1	55.10	55.30	-1	2,330	-0.04%
2018/09/03	0	0.00	2	56.75	55.20	-2	2,309	-0.09%
2018/08/31	1	56.70	1	57.10	57.00	0	2,314	0.00%
2018/08/29	3	58.73	2	58.85	58.90	1	2,395	0.04%
2018/08/28	1	58.90	1	58.70	59.00	0	2,385	0.00%
2018/08/22	1	56.20	0	0.00	55.60	1	2,334	0.04%
2018/08/14	0	0.00	2	58.25	59.00	-2	2,376	-0.08%
2018/08/13	0	0.00	4	55.90	56.80	-4	2,417	-0.17%
2018/08/10	1	59.40	0	0.00	59.00	1	2,402	0.04%
2018/08/09	3	60.17	2	60.45	59.60	1	2,390	0.04%
2018/08/08	1	60.30	0	0.00	60.40	1	2,374	0.04%
2018/08/07	3	60.07	2	60.80	60.00	1	2,353	0.04%
2018/08/06	1	58.70	1	58.40	58.80	0	2,257	0.00%
2018/08/01	0	0.00	10	56.30	57.70	-10	2,247	-0.44%
2018/07/27	2	56.40	2	55.90	56.40	0	2,182	0.00%
2018/07/23	1	57.30	3	56.83	55.20	-2	2,183	-0.09%
2018/07/20	2	55.50	0	0.00	55.80	2	2,136	0.09%
2018/07/19	10	53.60	1	54.50	53.40	9	2,080	0.43%
2018/07/18	1	53.00	0	0.00	52.60	1	2,038	0.05%
2018/07/12	0	0.00	1	52.50	52.50	-1	2,022	-0.05%
2018/06/27	1	58.40	0	0.00	58.80	1	1,972	0.05%
2018/06/22	0	0.00	1	59.20	58.90	-1	1,967	-0.05%
2018/06/15	1	61.50	0	0.00	61.50	1	2,026	0.05%
2018/06/14	1	61.50	0	0.00	61.10	1	2,064	0.05%
2018/06/07	0	0.00	2	63.40	63.10	-2	2,104	-0.10%
2018/06/06	1	61.00	0	0.00	62.60	1	2,076	0.05%
2018/06/05	2	59.75	0	0.00	59.20	2	2,032	0.10%
2018/05/23	1	55.90	0	0.00	56.50	1	2,358	0.04%
2018/05/09	0	0.00	2	58.80	58.50	-2	2,504	-0.08%
2018/05/08	2	59.00	0	0.00	59.20	2	2,538	0.08%
2018/05/03	5	60.00	5	59.20	58.00	0	2,649	0.00%
2018/04/23	0	0.00	2	61.40	60.80	-2	3,067	-0.07%
2018/04/20	2	62.20	0	0.00	61.20	2	3,170	0.06%
2018/04/18	2	62.70	0	0.00	61.10	2	3,325	0.06%
2018/04/17	0	0.00	2	61.30	62.00	-2	3,406	-0.06%
2018/04/12	1	62.60	0	0.00	62.30	1	3,812	0.03%
2018/04/09	0	0.00	1	61.70	61.40	-1	4,111	-0.02%
2018/04/02	1	64.80	1	65.10	64.20	0	4,145	0.00%
2018/03/23	0	0.00	2	64.30	64.50	-2	4,164	-0.05%
2018/03/20	15	67.40	65	66.74	66.00	-50	4,143	-1.21%
2018/03/19	2	69.90	0	0.00	69.00	2	4,120	0.05%
2018/03/16	30	69.35	32	71.27	71.40	-2	4,144	-0.05%
2018/03/15	15	69.00	15	69.00	68.80	0	4,142	0.00%
2018/03/14	13	68.97	0	0.00	69.00	13	4,215	0.31%
2018/03/13	76	70.04	37	70.22	69.90	39	4,231	0.92%
2018/03/12	2	68.80	0	0.00	68.30	2	4,264	0.05%
2018/03/06	0	0.00	2	69.60	70.50	-2	4,424	-0.05%
2018/03/01	2	74.10	0	0.00	74.00	2	4,472	0.04%
2018/02/26	0	0.00	2	77.00	77.00	-2	4,453	-0.04%
2018/02/23	3	74.03	0	0.00	74.20	3	4,593	0.07%
2018/02/22	10	74.45	10	74.75	74.00	0	4,790	0.00%
2018/02/09	1	73.90	0	0.00	74.60	1	4,675	0.02%
2018/02/08	0	0.00	2	77.00	76.70	-2	4,627	-0.04%
2018/02/07	0	0.00	1	78.50	78.90	-1	4,601	-0.02%
2018/02/06	1	75.00	0	0.00	74.30	1	4,559	0.02%
2018/02/02	2	79.80	0	0.00	79.90	2	4,517	0.04%
2018/02/01	0	0.00	1	82.00	81.90	-1	4,504	-0.02%
2018/01/30	6	83.37	1	82.10	82.70	5	4,526	0.11%
2018/01/26	0	0.00	3	82.70	82.00	-3	4,449	-0.07%
2018/01/25	0	0.00	2	82.20	82.00	-2	4,443	-0.05%
2018/01/24	1	82.40	0	0.00	82.40	1	4,483	0.02%
2018/01/23	5	81.76	13	81.51	81.40	-8	4,510	-0.18%
2018/01/22	1	79.10	1	78.70	79.40	0	4,511	0.00%
2018/01/19	0	0.00	1	77.50	77.50	-1	4,505	-0.02%
2018/01/18	5	77.20	5	75.80	75.80	0	4,455	0.00%
2018/01/17	11	77.14	0	0.00	77.90	11	4,395	0.25%
2018/01/12	2	75.00	12	75.46	76.40	-10	4,088	-0.24%
2018/01/11	0	0.00	10	75.50	74.40	-10	4,021	-0.25%
2018/01/10	1	76.50	10	76.75	74.00	-9	3,986	-0.23%
2018/01/09	14	79.14	20	79.90	79.30	-6	3,779	-0.16%
2018/01/08	40	84.93	1	87.30	84.00	39	3,662	1.06%
2018/01/05	27	91.01	27	91.51	88.30	0	3,612	0.00%
2018/01/02	2	82.00	4	81.75	82.60	-2	3,514	-0.06%