致伸 (4915)-元大-復北券商分點個股進出

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
87.0
漲跌
▲1.7
漲幅
+1.99%
成交量
5,166張
產業
上市電子零組件類股▲1.70%
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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/04/18	2	85.60	15	86.29	87.00	-13	4,989	-0.26%
2024/04/17	5	84.56	0	0.00	85.30	5	4,938	0.10%
2024/04/16	1	84.40	0	84.74	84.70	1	4,932	0.02%
2024/04/15	0	0.00	1	85.90	85.30	-1	4,895	-0.02%
2024/04/12	4.1	85.11	12	86.00	85.00	-7.9	4,934	-0.16%
2024/04/11	1	85.10	8	85.59	86.80	-7	4,916	-0.14%
2024/04/10	9	84.14	5	84.58	84.70	4	4,936	0.08%
2024/04/09	0.1	83.40	0	0.00	83.30	0.1	4,947	0.00%
2024/04/03	0	0.00	1	83.10	83.00	-1	5,001	-0.02%
2024/04/02	0	83.05	0	0.00	82.70	0	4,986	0.00%
2024/04/01	1.1	83.23	1	82.70	82.70	0.1	5,017	0.00%
2024/03/29	22	84.07	4	84.40	83.70	18	4,986	0.36%
2024/03/28	11	86.81	16	87.58	85.80	-5	4,785	-0.10%
2024/03/27	13	84.95	4	84.60	85.20	9	4,614	0.20%
2024/03/26	7	81.61	17	82.06	82.10	-10	4,584	-0.22%
2024/03/25	31	82.75	0	0.00	82.80	31	4,669	0.66%
2024/03/22	22	84.33	51	85.51	84.50	-29	4,739	-0.61%
2024/03/21	12	84.90	7.5	86.12	86.70	4.5	4,831	0.09%
2024/03/20	18.1	86.96	11.1	89.04	85.50	7	4,867	0.14%
2024/03/19	4	84.70	31	84.05	85.00	-27	4,775	-0.57%
2024/03/18	23.4	80.22	26.1	80.88	80.20	-2.6	4,679	-0.06%
2024/03/15	0	0.00	3	79.00	78.70	-3	4,653	-0.06%
2024/03/14	2.1	77.48	7	79.37	79.50	-4.9	4,607	-0.11%
2024/03/13	4.2	78.70	7	79.09	78.70	-2.8	4,524	-0.06%
2024/03/12	6	76.88	23.1	76.93	77.50	-17.1	4,410	-0.39%
2024/03/11	22	74.25	10	74.40	74.60	12	4,378	0.27%
2024/03/08	15	73.71	13	74.19	73.30	2	4,365	0.05%
2024/03/07	30	75.71	21	75.81	75.80	9	4,238	0.21%
2024/03/06	11.1	76.06	31	76.70	76.90	-19.9	4,203	-0.47%
2024/03/05	17	75.24	8	76.35	76.80	9	4,210	0.21%
2024/03/04	9	75.11	19	75.11	75.70	-10	4,155	-0.24%
2024/03/01	1	73.60	6	73.55	73.10	-5	4,067	-0.12%
2024/02/29	3	71.77	21	72.41	72.80	-18	4,014	-0.45%
2024/02/27	24	71.60	23	72.06	72.00	1	3,969	0.03%
2024/02/26	10	71.54	0	0.00	72.00	10	3,924	0.25%
2024/02/23	1	72.40	8	72.40	72.40	-7	3,887	-0.18%
2024/02/22	23	71.23	65	70.75	71.20	-42	3,832	-1.10%
2024/02/21	35	69.27	6	70.07	68.90	29	3,686	0.79%
2024/02/20	3	68.97	0	0.00	68.90	3	3,651	0.08%
2024/02/19	7	68.79	7	69.56	69.10	0	3,650	0.00%
2024/02/16	2.8	68.53	5	68.60	68.30	-2.2	3,645	-0.06%
2024/02/15	0	0.00	2	67.90	68.50	-2	3,661	-0.05%
2024/02/01	2	65.30	9	66.14	66.50	-7	3,653	-0.19%
2024/01/31	4	65.75	2	65.80	65.70	2	3,689	0.05%
2024/01/30	3	65.80	0	0.00	65.80	3	3,775	0.08%
2024/01/29	0	0.00	6	66.53	66.70	-6	3,831	-0.16%
2024/01/26	0	0.00	5	65.68	65.80	-5	3,864	-0.13%
2024/01/25	2	65.00	6	65.43	65.80	-4	3,975	-0.10%
2024/01/24	0	0.00	1	65.30	65.10	-1	4,247	-0.02%
2024/01/23	0	65.00	0	0.00	65.10	0	4,255	0.00%
2024/01/22	12	64.92	3	65.00	64.80	9	4,254	0.21%
2024/01/19	0	0.00	1	65.20	65.20	-1	4,249	-0.02%
2024/01/17	20	65.50	1.1	65.36	65.30	18.9	4,274	0.44%
2024/01/16	0.3	65.77	0	0.00	65.90	0.3	4,329	0.01%
2024/01/15	0	0.00	21	65.41	65.80	-21	4,353	-0.48%
2024/01/12	10	64.65	10	64.90	64.90	0	4,376	0.00%
2024/01/11	22	65.02	0	0.00	65.00	22	4,394	0.50%
2024/01/10	8	65.04	15	65.63	65.60	-7	4,427	-0.16%
2024/01/09	24	65.18	10.1	65.70	64.90	14	4,406	0.32%
2024/01/08	43	65.00	86.1	65.09	65.50	-43.1	4,407	-0.98%
2024/01/04	2	66.40	0	0.00	67.20	2	4,322	0.05%
2024/01/03	16	67.54	24	67.82	67.20	-8	4,297	-0.19%
2024/01/02	2	67.95	2	68.35	67.50	0	4,282	0.00%
2023/12/29	10	67.50	15	67.27	67.70	-5	4,260	-0.12%
2023/12/28	10.3	66.50	22	66.62	67.10	-11.7	4,221	-0.28%
2023/12/27	13	65.73	6	66.15	66.40	7	4,208	0.17%
2023/12/26	3	65.70	0	0.00	66.10	3	4,168	0.07%
2023/12/25	2	65.30	2	66.30	66.00	0	4,151	0.00%
2023/12/22	21	65.42	0	0.00	65.70	21	4,124	0.51%
2023/12/21	10	66.25	1	65.90	66.20	9	4,084	0.22%
2023/12/20	42	66.59	27	66.81	67.10	15	4,009	0.37%
2023/12/19	7	67.34	0	0.00	65.90	7	3,879	0.18%
2023/12/18	5	66.90	17	66.92	66.60	-12	3,773	-0.32%
2023/12/15	16	66.82	5.4	66.99	66.20	10.6	3,702	0.29%
2023/12/14	6	65.98	39.1	66.30	66.80	-33.1	3,588	-0.92%
2023/12/13	1.1	65.50	0.2	65.10	65.70	1	3,517	0.03%
2023/12/12	7.3	63.48	36	63.78	64.20	-28.8	3,520	-0.82%
2023/12/11	3	63.40	0	0.00	63.50	3	3,570	0.08%
2023/12/08	2	63.80	0	0.00	63.80	2	3,727	0.05%
2023/12/07	0	64.00	70	63.96	63.80	-70	4,022	-1.74%
2023/12/06	24	64.05	0	0.00	63.90	24	4,072	0.59%
2023/12/05	5	64.40	0.3	64.90	64.70	4.7	4,088	0.11%
2023/12/04	20	64.90	0	0.00	64.80	20	4,222	0.47%
2023/12/01	0	0.00	1	65.00	65.20	-1	4,303	-0.02%
2023/11/30	30	64.94	0	0.00	64.50	30	4,396	0.68%
2023/11/29	6	65.68	5	65.54	65.50	1	4,342	0.02%
2023/11/28	5	64.40	10	64.80	65.10	-5	4,353	-0.11%
2023/11/27	5	64.50	1	64.50	64.40	4	4,359	0.09%
2023/11/22	1	64.20	1	64.00	64.20	0	4,419	0.00%
2023/11/21	3	64.40	0.2	64.60	64.10	2.8	4,436	0.06%
2023/11/20	0	0.00	10	64.49	64.40	-10	4,419	-0.23%
2023/11/17	37	63.93	0.2	64.10	63.70	36.8	4,417	0.83%
2023/11/16	12.1	63.60	0	0.00	63.80	12.1	4,407	0.27%
2023/11/15	17.1	63.69	0	0.00	63.70	17.1	4,398	0.39%
2023/11/14	6	63.88	0	0.00	63.70	6	4,358	0.14%
2023/11/13	2.2	64.51	1	64.70	64.50	1.2	4,336	0.03%
2023/11/10	0	0.00	2	64.60	64.30	-2	4,368	-0.05%
2023/11/09	11.2	63.72	0	0.00	64.00	11.2	4,355	0.26%
2023/11/07	14	63.46	3	63.60	63.40	11	4,293	0.26%
2023/11/06	1	64.60	5	64.42	64.60	-4	4,229	-0.09%
2023/11/03	6	62.93	4.2	62.87	63.30	1.8	4,184	0.04%
2023/11/02	3	63.10	1	63.10	63.10	2	4,161	0.05%
2023/11/01	42.4	63.92	9	62.60	62.40	33.4	4,091	0.82%
2023/10/31	30	69.00	0	0.00	69.00	30	3,844	0.78%
2023/10/30	0	0.00	68	69.70	70.00	-68	3,906	-1.74%
2023/10/27	2	68.80	0	0.00	69.00	2	3,948	0.05%
2023/10/26	6	69.23	0	0.00	69.00	6	4,012	0.15%
2023/10/25	6	70.63	2	71.20	70.70	4	4,103	0.10%
2023/10/24	25	70.92	25	72.01	70.50	0	4,120	0.00%
2023/10/23	16	70.25	33	71.00	70.20	-17	4,025	-0.42%
2023/10/20	9	68.44	0	0.00	68.80	9	4,015	0.22%
2023/10/19	1.1	69.24	0	0.00	70.30	1.1	4,015	0.03%
2023/10/18	2	70.55	0	0.00	70.00	2	4,099	0.05%
2023/10/17	9	70.13	3	70.50	69.90	6	4,062	0.15%
2023/10/16	10	70.34	0	0.00	69.90	10	4,098	0.24%
2023/10/13	31	71.71	4	72.43	71.70	27	4,124	0.65%
2023/10/12	0	0.00	3.1	71.84	71.90	-3.1	4,126	-0.08%
2023/10/11	4	71.13	3.1	71.29	71.20	0.9	4,123	0.02%
2023/10/06	25	70.54	1	71.60	70.00	24	4,156	0.58%
2023/10/05	1.1	70.91	6	70.88	71.00	-4.9	4,178	-0.12%
2023/10/04	1	69.40	2	68.95	69.30	-1	4,164	-0.02%
2023/10/03	2	69.70	74.5	69.47	69.50	-72.5	4,146	-1.75%
2023/10/02	4.5	69.26	0	0.00	69.10	4.5	4,167	0.11%
2023/09/28	5	69.56	0	0.00	69.20	5	4,223	0.12%
2023/09/27	18.1	69.27	0	0.00	69.40	18.1	4,276	0.42%
2023/09/26	19	70.95	1	70.80	70.20	18	4,428	0.41%
2023/09/25	0	0.00	1	71.70	71.70	-1	4,468	-0.02%
2023/09/22	11.1	69.58	0	0.00	70.30	11.1	4,495	0.25%
2023/09/21	6	70.12	0	0.00	70.00	6	4,626	0.13%
2023/09/20	45	71.22	0.3	70.57	70.90	44.7	4,615	0.97%
2023/09/19	1	73.00	10	73.22	73.00	-9	4,529	-0.20%
2023/09/18	2	73.00	5	72.80	72.30	-3	4,483	-0.07%
2023/09/15	19	71.94	17	72.48	71.90	2	4,428	0.05%
2023/09/14	8	71.96	1	71.80	71.80	7	4,349	0.16%
2023/09/13	9.1	70.77	90	71.91	71.70	-80.9	4,260	-1.90%
2023/09/12	3	71.80	31	70.35	70.40	-28	4,110	-0.68%
2023/09/11	22	67.99	3	68.00	67.90	19	3,817	0.50%
2023/09/08	6	67.90	2	68.20	68.30	4	3,782	0.11%
2023/09/07	5	69.02	38	68.51	68.30	-33	3,796	-0.87%
2023/09/06	6	67.65	17	67.52	68.00	-11	3,658	-0.30%
2023/09/05	5	67.00	3	67.43	67.80	2	3,589	0.06%
2023/09/04	0	0.00	1	65.40	65.80	-1	3,513	-0.03%
2023/09/01	4	65.73	21	65.70	65.90	-17	3,514	-0.48%
2023/08/31	54	65.90	1	66.20	66.30	53	3,556	1.49%
2023/08/30	44	65.55	2	65.50	65.90	42	3,579	1.17%
2023/08/29	20	64.99	62	64.76	65.40	-42	3,574	-1.18%
2023/08/28	3	64.63	0	0.00	64.40	3	3,572	0.08%
2023/08/24	1	64.40	0	0.00	64.80	1	3,597	0.03%
2023/08/23	16	64.03	2	64.50	64.50	14	3,630	0.39%
2023/08/22	45	64.08	2	63.60	63.90	43	3,721	1.16%
2023/08/21	0	0.00	4	63.93	64.10	-4	3,866	-0.10%
2023/08/18	1	64.20	0	0.00	63.90	1	3,901	0.03%
2023/08/17	6	64.37	4	64.38	64.50	2	3,928	0.05%
2023/08/16	0	0.00	1	64.00	64.50	-1	3,929	-0.03%
2023/08/14	1	61.60	105	62.00	61.90	-104	3,906	-2.66%	大賣/鉅額交易
2023/08/08	1	63.80	19	63.20	63.60	-18	3,916	-0.46%
2023/08/07	0	0.00	8	64.95	64.60	-8	3,912	-0.20%
2023/08/04	5	63.30	0	0.00	63.30	5	3,897	0.13%
2023/08/02	1	65.10	0	0.00	64.00	1	3,880	0.03%
2023/08/01	0	0.00	1	65.70	65.90	-1	3,874	-0.03%
2023/07/31	1	65.30	0	0.00	64.50	1	3,913	0.03%
2023/07/28	15	66.02	14	65.90	66.00	1	3,870	0.03%
2023/07/27	17	65.12	10	65.11	64.40	7	3,885	0.18%
2023/07/26	1	64.30	0	0.00	64.70	1	3,849	0.03%
2023/07/24	2	63.50	0	0.00	63.60	2	3,823	0.05%
2023/07/21	0	0.00	3	65.80	64.40	-3	3,803	-0.08%
2023/07/20	9	63.10	0	0.00	63.40	9	3,723	0.24%
2023/07/18	1	64.10	0	0.00	64.60	1	3,711	0.03%
2023/07/14	0	0.00	1	64.00	63.60	-1	3,723	-0.03%
2023/07/13	1	64.20	2.3	63.91	63.30	-1.3	3,730	-0.03%
2023/07/12	1.3	62.85	3	63.00	62.90	-1.7	3,709	-0.05%
2023/07/11	0	0.00	3	61.90	62.00	-3	3,679	-0.08%
2023/07/10	4	60.60	0	0.00	60.50	4	3,681	0.11%
2023/07/07	16	61.23	0	0.00	60.60	16	3,693	0.43%
2023/07/06	11	61.67	2	61.60	61.70	9	3,673	0.25%
2023/07/05	0	0.00	5	62.46	63.00	-5	3,596	-0.14%
2023/07/04	20	61.48	3	61.40	61.40	17	3,530	0.48%
2023/07/03	3	65.93	4	66.70	65.90	-1	3,373	-0.03%
2023/06/30	1	65.40	0	0.00	65.80	1	3,307	0.03%
2023/06/29	2	67.15	10	67.66	65.80	-8	3,259	-0.25%
2023/06/27	1	64.80	1	65.00	64.50	0	3,082	0.00%
2023/06/26	7	64.67	0	0.00	64.60	7	3,075	0.23%
2023/06/20	1	64.90	3	65.00	65.00	-2	3,106	-0.06%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/16	2	65.85	4	66.10	65.70	-2	3,124	-0.06%
2023/06/15	1	65.60	1	65.80	66.00	0	3,130	0.00%
2023/06/14	6	65.65	9	66.30	65.70	-3	3,189	-0.09%
2023/06/13	2	66.10	1	66.30	66.30	1	3,252	0.03%
2023/06/12	0	0.00	1	64.90	65.00	-1	3,212	-0.03%
2023/06/09	4	65.40	0	0.00	65.40	4	3,219	0.12%
2023/06/08	6	64.48	1	64.50	64.90	5	3,243	0.15%
2023/06/07	6	64.50	1	64.40	64.50	5	3,259	0.15%
2023/06/06	8	64.38	0	0.00	64.60	8	3,312	0.24%
2023/06/05	1	65.80	1	65.90	65.40	0	3,279	0.00%
2023/06/02	2	64.75	6	64.73	64.50	-4	3,338	-0.12%
2023/06/01	8	64.63	3	64.73	64.70	5	3,416	0.15%
2023/05/31	2	64.10	1	63.80	64.60	1	3,537	0.03%
2023/05/30	4	64.08	1	64.60	64.00	3	3,695	0.08%
2023/05/29	12	64.07	1	64.30	64.40	11	3,896	0.28%
2023/05/26	10	63.85	2	64.20	64.10	8	3,999	0.20%
2023/05/25	12	63.81	12	64.22	64.60	0	3,927	0.00%
2023/05/24	2	62.30	1	62.40	62.70	1	3,816	0.03%
2023/05/22	0	0.00	4	63.15	63.10	-4	3,776	-0.11%
2023/05/19	5	62.50	15	62.61	62.70	-10	3,766	-0.27%
2023/05/18	2	62.45	2	62.40	62.50	0	3,817	0.00%
2023/05/17	4	62.78	0	0.00	62.60	4	3,832	0.10%
2023/05/16	0	0.00	3	62.43	62.50	-3	3,798	-0.08%
2023/05/11	8	61.89	3	61.00	60.80	5	3,938	0.13%
2023/05/10	5	62.10	15	62.20	62.20	-10	3,932	-0.25%
2023/05/09	0	0.00	4	62.03	61.70	-4	3,953	-0.10%
2023/05/08	5	61.72	1	61.60	61.60	4	3,971	0.10%
2023/05/05	2	62.35	5	63.56	62.50	-3	4,006	-0.07%
2023/05/04	1	62.10	0	0.00	62.20	1	3,977	0.03%
2023/05/03	2	62.80	22	62.45	62.50	-20	4,012	-0.50%
2023/05/02	0	0.00	1	59.80	60.60	-1	3,946	-0.03%
2023/04/28	5	59.70	0	0.00	60.00	5	3,983	0.13%
2023/04/26	6	58.47	5	58.60	58.80	1	3,982	0.03%
2023/04/25	11	59.85	3	59.33	58.90	8	3,991	0.20%
2023/04/24	0	0.00	3	59.43	59.90	-3	3,977	-0.08%
2023/04/21	1	59.90	1	60.30	59.80	0	3,965	0.00%
2023/04/20	2	60.85	35	60.60	60.50	-33	3,968	-0.83%
2023/04/19	2	61.90	3	62.00	61.40	-1	3,951	-0.03%
2023/04/18	11	61.99	1	62.00	61.40	10	3,944	0.25%
2023/04/14	5	60.90	1	61.00	60.80	4	3,885	0.10%
2023/04/13	4	61.20	1	61.30	61.00	3	3,865	0.08%
2023/04/11	3	60.53	0	0.00	60.70	3	3,841	0.08%
2023/03/31	2	60.45	0	0.00	60.40	2	3,827	0.05%
2023/03/30	20	60.92	6	61.00	61.10	14	3,831	0.37%
2023/03/29	0	0.00	1	60.60	60.80	-1	3,865	-0.03%
2023/03/28	4	60.40	5	60.30	60.30	-1	3,947	-0.03%
2023/03/27	0	0.00	2	61.80	61.30	-2	3,941	-0.05%
2023/03/24	0	0.00	5	61.54	61.20	-5	3,943	-0.13%
2023/03/23	1	61.50	1	61.20	61.50	0	3,967	0.00%
2023/03/22	4	60.83	0	0.00	61.00	4	3,959	0.10%
2023/03/20	0	0.00	3	60.00	60.20	-3	4,076	-0.07%
2023/03/17	4	59.23	2	59.60	59.50	2	4,114	0.05%
2023/03/16	9	59.48	71	59.71	59.30	-62	4,099	-1.51%
2023/03/15	6	61.43	1	61.00	60.70	5	4,078	0.12%
2023/03/14	11	61.64	0	0.00	61.00	11	4,117	0.27%
2023/03/13	31	61.02	4	60.40	61.80	27	4,171	0.65%
2023/03/10	0	0.00	18	62.06	61.60	-18	4,244	-0.42%
2023/03/09	54	63.04	1	63.30	62.30	53	4,331	1.22%
2023/03/08	1	62.60	4	62.50	62.80	-3	4,351	-0.07%
2023/03/07	6	62.60	6	63.07	62.30	0	4,460	0.00%
2023/03/06	6	62.40	16	62.78	62.40	-10	4,434	-0.23%
2023/03/03	44	62.27	4	62.00	62.00	40	4,488	0.89%
2023/03/02	8	62.24	10	62.64	62.70	-2	4,582	-0.04%
2023/03/01	7	59.96	9	60.98	61.00	-2	4,677	-0.04%
2023/02/24	2	59.45	10	59.31	59.70	-8	4,599	-0.17%
2023/02/23	48	58.30	96	58.29	58.20	-48	4,526	-1.06%
2023/02/22	50.1	58.31	1	58.40	58.10	49.1	4,701	1.04%
2023/02/21	2.1	59.17	8	59.25	59.00	-5.9	4,795	-0.12%
2023/02/20	1	58.80	1	59.10	59.20	0	4,865	0.00%
2023/02/17	1	59.10	1	58.40	58.80	0	5,006	0.00%
2023/02/16	7.1	58.67	1	58.80	58.50	6.1	5,127	0.12%
2023/02/15	2	58.95	1	58.90	59.00	1	5,358	0.02%
2023/02/14	0	0.00	50	58.76	58.60	-50	5,444	-0.92%
2023/02/13	60	58.35	9	58.40	58.50	51	5,537	0.92%
2023/02/10	2	59.58	0.1	59.23	58.10	1.9	5,676	0.03%
2023/02/09	7	58.64	0	0.00	59.30	7	5,673	0.12%
2023/02/08	1	58.50	0	0.00	58.50	1	5,727	0.02%
2023/02/07	6	58.02	3	58.00	58.60	3	5,831	0.05%
2023/02/06	2	58.75	1	58.70	58.70	1	5,979	0.02%
2023/02/03	11	59.32	7	59.43	59.70	4	6,177	0.06%
2023/02/02	0	58.50	1.4	59.00	59.10	-1.4	6,313	-0.02%
2023/02/01	1.1	58.76	6	58.42	58.50	-4.9	6,371	-0.08%
2023/01/31	5	57.64	6	58.05	57.50	-1	6,330	-0.02%
2023/01/30	4	57.00	0	0.00	57.00	4	6,281	0.06%
2023/01/17	0	0.00	1	56.40	56.40	-1	6,316	-0.02%
2023/01/16	2	56.40	0	0.00	56.40	2	6,323	0.03%
2023/01/13	3	57.07	1	56.70	56.40	2	6,329	0.03%
2023/01/12	0	0.00	2	57.30	57.20	-2	6,403	-0.03%
2023/01/10	2	56.50	0	0.00	57.00	2	6,435	0.03%
2023/01/09	0	0.00	2	57.35	57.10	-2	6,421	-0.03%
2023/01/06	0	0.00	3	56.97	57.00	-3	6,442	-0.05%
2023/01/05	0	0.00	1	56.90	56.60	-1	6,443	-0.02%
2023/01/04	1	56.20	0	0.00	56.10	1	6,455	0.02%
2023/01/03	0	0.00	1	56.20	55.90	-1	6,474	-0.02%
2022/12/29	0	0.00	1	55.80	55.80	-1	6,559	-0.02%
2022/12/23	4	54.43	6	54.85	55.10	-2	6,882	-0.03%
2022/12/22	2	55.75	0	0.00	55.60	2	6,896	0.03%
2022/12/21	0	0.00	2	56.40	55.90	-2	6,928	-0.03%
2022/12/20	3	56.23	0.1	57.20	55.20	2.9	6,955	0.04%
2022/12/19	2	57.05	0.1	57.62	57.60	1.9	6,889	0.03%
2022/12/16	3	57.33	51	57.20	57.40	-48	6,907	-0.69%
2022/12/15	6	57.93	0	0.00	58.30	6	6,888	0.09%
2022/12/14	0	0.00	105	57.63	57.80	-105	6,832	-1.54%	大賣/鉅額交易
2022/12/12	1	56.80	200	57.51	57.60	-199	6,701	-2.97%	大賣/鉅額交易
2022/12/09	2	57.75	172	57.82	57.80	-170	6,669	-2.55%	大賣/鉅額交易
2022/12/08	51	57.71	231	57.69	57.70	-180	6,649	-2.71%	大賣/鉅額交易
2022/12/07	0	0.00	6	57.45	57.20	-6	6,615	-0.09%
2022/12/06	0.1	57.40	95	57.52	57.20	-94.9	6,594	-1.44%
2022/12/05	4	58.00	162	57.98	57.80	-158	6,615	-2.39%	大賣/鉅額交易
2022/12/02	4	58.33	124	58.48	58.30	-120	6,686	-1.79%	大賣/鉅額交易
2022/12/01	3	58.07	123	58.13	58.00	-120	6,595	-1.82%	大賣/鉅額交易
2022/11/30	0	0.00	240	57.05	57.70	-240	6,517	-3.68%	大賣/鉅額交易
2022/11/29	4.4	56.75	339	56.67	56.70	-334.6	6,446	-5.19%	大賣/鉅額交易
2022/11/28	8	57.90	205	57.81	57.40	-197	6,312	-3.12%	大賣/鉅額交易
2022/11/25	2	57.80	207	58.22	57.80	-205	6,251	-3.28%	大賣/鉅額交易
2022/11/24	7	57.87	314	57.54	58.20	-307	6,154	-4.99%	大賣/鉅額交易
2022/11/23	23	58.42	365	58.21	58.20	-342	5,985	-5.71%	大賣/鉅額交易
2022/11/22	3	56.80	302	56.77	56.70	-299	5,716	-5.23%	大賣/鉅額交易
2022/11/21	1	56.20	364	56.31	56.20	-363	5,601	-6.48%	大賣/鉅額交易
2022/11/18	7	56.54	267	56.73	55.50	-260	5,542	-4.69%	大賣/鉅額交易
2022/11/17	8	56.19	381.4	56.38	56.90	-373.4	5,371	-6.95%	大賣/鉅額交易
2022/11/16	4	55.80	236	55.72	55.70	-232	5,318	-4.36%	大賣/鉅額交易
2022/11/15	2	55.70	326	55.50	55.80	-324	5,260	-6.16%	大賣/鉅額交易
2022/11/14	6.2	55.49	452	55.30	55.60	-445.8	5,186	-8.60%	大賣/鉅額交易
2022/11/11	12	54.33	487	54.64	54.50	-475	5,120	-9.28%	大賣/鉅額交易
2022/11/10	5	53.24	235	53.22	53.00	-230	4,940	-4.66%	大賣/鉅額交易
2022/11/09	14	54.01	270	54.09	54.10	-256	4,854	-5.27%	大賣/鉅額交易
2022/11/08	4	54.58	309	54.61	53.90	-305	4,775	-6.39%	大賣/鉅額交易
2022/11/07	7	55.21	388	54.85	55.10	-381	4,676	-8.15%	大賣/鉅額交易
2022/11/04	3	54.10	0	0.00	54.00	3	4,657	0.07%
2022/11/03	11.1	54.65	212	54.78	54.90	-200.9	4,634	-4.33%	大賣/鉅額交易
2022/11/02	17	54.35	391	54.33	54.50	-374	4,583	-8.16%	大賣/鉅額交易
2022/11/01	9	53.14	302	53.34	53.20	-293	4,436	-6.60%	大賣/鉅額交易
2022/10/31	8	54.43	320	54.35	54.10	-312	4,267	-7.31%	大賣/鉅額交易
2022/10/28	2	55.20	60	54.98	54.60	-58	4,116	-1.41%
2022/10/27	0	0.00	358	55.32	55.50	-358	4,081	-8.77%	大賣/鉅額交易
2022/10/26	3	54.97	109	54.73	54.40	-106	4,173	-2.54%	大賣/鉅額交易
2022/10/25	16	56.74	245	55.20	54.70	-229	4,335	-5.28%	大賣/鉅額交易
2022/10/24	1	57.70	215	57.67	57.50	-214	4,658	-4.59%	大賣/鉅額交易
2022/10/21	72	56.79	122	57.08	56.60	-50	4,890	-1.02%	大賣/
2022/10/20	8	57.11	316	57.05	57.20	-308	5,012	-6.15%	大賣/鉅額交易
2022/10/19	2	59.60	2	59.20	59.00	0	5,105	0.00%
2022/10/18	6	60.68	5	60.20	60.10	1	5,323	0.02%
2022/10/17	2	60.20	161	61.01	61.30	-159	5,553	-2.86%	大賣/鉅額交易
2022/10/14	0	0.00	180.1	61.90	61.40	-180.1	5,661	-3.18%	大賣/鉅額交易
2022/10/13	3	61.97	0	0.00	59.90	3	5,887	0.05%
2022/10/12	0	0.00	120	62.37	62.20	-120	6,216	-1.93%	大賣/鉅額交易
2022/10/11	0	0.00	23	62.37	61.80	-23	6,278	-0.37%
2022/10/07	1	62.90	176	63.36	63.60	-175	6,313	-2.77%	大賣/鉅額交易
2022/10/06	5	62.36	208	62.39	62.40	-203	6,288	-3.23%	大賣/鉅額交易
2022/10/05	60	61.89	29	61.96	61.90	31	6,273	0.49%
2022/10/04	9	60.53	36.3	61.47	59.90	-27.3	6,223	-0.44%
2022/10/03	69	61.46	41	61.16	60.90	28	6,164	0.45%
2022/09/30	28	63.59	27	63.75	63.80	1	6,145	0.02%
2022/09/29	3	65.63	215	65.86	65.60	-212	6,167	-3.44%	大賣/鉅額交易
2022/09/28	42	64.31	22	65.39	64.20	20	6,213	0.32%
2022/09/27	2	63.20	128	65.28	65.20	-126	6,202	-2.03%	大賣/鉅額交易
2022/09/26	1	62.00	6	62.70	61.90	-5	6,185	-0.08%
2022/09/23	1	64.50	16	66.84	63.40	-15	6,295	-0.24%
2022/09/20	0	0.00	30	66.93	67.00	-30	6,752	-0.44%
2022/09/19	2	65.75	1	66.00	65.90	1	6,802	0.01%
2022/09/15	1	66.90	68	68.79	66.70	-67	6,969	-0.96%
2022/09/14	0	0.00	39.3	68.54	68.30	-39.3	7,077	-0.56%
2022/09/13	2	69.00	10.2	69.70	69.10	-8.2	7,170	-0.11%
2022/09/12	2	69.45	101	69.69	69.70	-99	7,223	-1.37%	大賣/
2022/09/08	3	68.77	2	68.75	68.80	1	7,282	0.01%
2022/09/07	0	0.00	5	67.00	66.90	-5	7,243	-0.07%
2022/09/06	1	65.60	10	67.20	66.50	-9	7,278	-0.12%
2022/09/05	2	66.90	1	67.40	66.60	1	7,353	0.01%
2022/09/02	1	67.00	0	0.00	66.60	1	7,388	0.01%
2022/09/01	0.1	66.56	0	0.00	66.60	0.1	7,471	0.00%
2022/08/30	2	67.00	0	0.00	66.60	2	7,579	0.03%
2022/08/29	2.1	64.77	4	64.63	65.80	-1.9	7,629	-0.02%
2022/08/26	0.1	67.10	22	67.09	66.70	-21.9	7,661	-0.29%
2022/08/25	0.1	67.13	53	67.23	66.80	-52.9	7,774	-0.68%
2022/08/24	1.1	66.82	4	66.90	66.90	-3	7,806	-0.04%
2022/08/23	3.1	66.74	1	66.80	66.70	2.1	7,850	0.03%
2022/08/22	5	69.24	3	70.20	68.90	2	7,861	0.03%
2022/08/19	4	70.00	14	70.05	69.90	-10	7,904	-0.13%
2022/08/18	0	0.00	2	68.60	69.40	-2	8,013	-0.02%
2022/08/17	5	67.46	11	67.25	67.20	-6	8,182	-0.07%
2022/08/16	4	68.88	30	68.92	68.60	-26	8,279	-0.31%
2022/08/15	0	0.00	149.2	69.30	69.10	-149.2	8,491	-1.76%	大賣/鉅額交易
2022/08/12	0	0.00	62	69.21	69.00	-62	8,705	-0.71%
2022/08/11	11	70.11	183	70.18	70.20	-172	8,748	-1.97%	大賣/鉅額交易
2022/08/10	0	0.00	183	70.73	70.80	-183	8,682	-2.11%	大賣/鉅額交易
2022/08/09	1	70.70	1	71.00	69.70	0	8,617	0.00%
2022/08/08	3	69.10	6	69.68	70.00	-3	8,597	-0.03%
2022/08/04	7	69.09	4	68.85	69.00	3	8,518	0.03%
2022/08/03	4	68.58	2.2	69.08	68.60	1.8	8,453	0.02%
2022/08/02	1	69.50	1	70.00	70.10	0	8,399	0.00%
2022/08/01	1	71.80	2	71.65	71.00	-1	8,329	-0.01%
2022/07/29	14	69.24	68	69.82	69.80	-54	8,187	-0.66%
2022/07/28	77	68.44	56	68.16	68.50	21	7,925	0.26%
2022/07/27	37	67.17	12	66.64	67.40	25	7,758	0.32%
2022/07/26	17	65.64	20	64.85	64.90	-3	7,867	-0.04%
2022/07/25	14.4	66.88	10	67.16	67.30	4.4	7,869	0.06%
2022/07/22	5	66.46	6.1	66.52	66.90	-1.1	7,719	-0.01%
2022/07/21	1	64.60	1	65.00	65.30	0	7,550	0.00%
2022/07/20	8	64.15	7.3	64.54	64.20	0.7	7,507	0.01%
2022/07/19	14.1	64.68	16.3	65.31	65.40	-2.3	7,307	-0.03%
2022/07/18	3	61.00	3	62.20	62.50	0	7,032	0.00%
2022/07/15	2	61.99	2	62.00	61.30	0	7,157	0.00%
2022/07/14	1.1	59.40	0	0.00	60.50	1.1	7,210	0.01%
2022/07/13	10.1	59.71	1	60.70	59.40	9.1	7,215	0.13%
2022/07/12	5	59.00	6	59.42	59.20	-1	7,249	-0.01%
2022/07/11	4.1	61.06	16	60.89	60.50	-12	7,311	-0.16%
2022/07/08	5.1	61.00	5	62.00	61.30	0.1	7,550	0.00%
2022/07/07	1.2	57.57	3	59.63	60.40	-1.8	7,559	-0.02%
2022/07/06	16	59.15	0	0.00	58.50	16	7,551	0.21%
2022/07/05	5	59.20	3	58.50	59.10	2	7,519	0.03%
2022/07/04	1	59.50	0	0.00	59.50	1	7,515	0.01%
2022/07/01	1.1	60.76	0	0.00	60.30	1.1	7,626	0.01%
2022/06/29	15	62.95	16	62.38	62.90	-1	7,647	-0.01%
2022/06/28	8	60.49	10.2	60.90	61.40	-2.2	7,381	-0.03%
2022/06/27	0.1	58.70	0	0.00	59.00	0.1	7,233	0.00%
2022/06/23	7.1	56.09	0	0.00	56.60	7.1	7,130	0.10%
2022/06/22	2	59.60	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	2	61.85	62.40	-2	6,851	-0.03%
2022/06/20	0	0.00	1	62.50	60.20	-1	6,741	-0.01%
2022/06/17	2	62.80	2	62.65	62.90	0	6,645	0.00%
2022/06/16	4	63.70	2	62.50	62.40	2	6,508	0.03%
2022/06/14	7	63.07	7	63.46	63.20	0	6,341	0.00%
2022/06/13	11	63.23	3	63.27	64.00	8	6,202	0.13%
2022/06/10	0	0.00	3	63.73	64.00	-3	6,153	-0.05%
2022/06/09	5	63.08	7	63.40	63.10	-2	6,073	-0.03%
2022/06/08	2	62.60	16	62.81	63.10	-14	5,989	-0.23%
2022/06/07	4	61.78	6	61.87	62.20	-2	5,902	-0.03%
2022/06/06	0	0.00	2	60.60	60.40	-2	5,809	-0.03%
2022/06/02	4	62.15	17	62.19	61.30	-13	5,794	-0.22%
2022/06/01	0	0.00	3	61.63	62.00	-3	5,680	-0.05%
2022/05/31	0	0.00	3	61.40	61.80	-3	5,638	-0.05%
2022/05/30	5	61.12	0	0.00	61.00	5	5,626	0.09%
2022/05/27	0	0.00	26	61.88	61.10	-26	5,544	-0.47%
2022/05/26	27	61.08	0	0.00	61.00	27	5,480	0.49%
2022/05/25	1	62.00	29	60.52	60.60	-28	5,322	-0.53%
2022/05/24	0	0.00	2.1	60.65	60.80	-2.1	5,147	-0.04%
2022/05/23	4.2	59.96	6	60.12	60.00	-1.8	4,944	-0.04%
2022/05/20	5	58.98	6	59.02	59.30	-1	4,734	-0.02%
2022/05/19	0	0.00	1	57.20	57.90	-1	4,500	-0.02%
2022/05/11	0.1	55.80	4	55.60	55.80	-3.9	4,429	-0.09%
2022/05/09	0.1	55.70	5	56.38	55.40	-4.9	4,452	-0.11%
2022/05/06	1	57.10	0	0.00	57.50	1	4,419	0.02%
2022/05/05	4.7	58.81	7	58.50	58.70	-2.3	4,418	-0.05%
2022/05/04	10.1	57.69	9	57.68	57.60	1.1	4,313	0.02%
2022/05/03	0	0.00	3	58.10	58.10	-3	4,264	-0.07%
2022/04/29	15.1	57.65	42	58.39	55.90	-26.9	4,076	-0.66%
2022/04/28	42	57.69	5	56.08	58.10	37	3,956	0.94%
2022/04/27	1	56.00	2	55.80	56.10	-1	3,904	-0.03%
2022/04/26	1	57.00	2	57.50	57.90	-1	3,839	-0.03%
2022/04/25	12	56.48	0.4	56.64	56.50	11.6	3,770	0.31%
2022/04/22	9	58.06	3	58.03	57.90	6	3,714	0.16%
2022/04/21	1	57.90	26	57.76	58.00	-25	3,677	-0.68%
2022/04/20	0.2	56.15	1	56.50	56.40	-0.8	3,549	-0.02%
2022/04/19	0.2	55.20	0	0.00	55.30	0.2	3,499	0.01%
2022/04/18	2.4	55.05	31	55.42	54.80	-28.6	3,509	-0.81%
2022/04/15	11	55.16	3	55.60	55.60	8	3,474	0.23%
2022/04/14	0	0.00	8.1	55.32	55.30	-8.1	3,450	-0.23%
2022/04/13	2.3	54.27	0	0.00	54.20	2.3	3,216	0.07%
2022/04/11	10	53.10	1	52.30	51.90	9	3,348	0.27%
2022/04/08	22	53.37	2	53.50	53.90	20	3,345	0.60%
2022/04/07	5.1	54.07	14	54.19	53.60	-8.9	3,348	-0.27%
2022/04/06	3	54.03	4	54.80	55.30	-1	3,239	-0.03%
2022/03/31	0	0.00	2	51.80	52.10	-2	3,290	-0.06%
2022/03/30	2	52.15	3	52.10	52.10	-1	3,491	-0.03%
2022/03/25	1	52.20	0	0.00	52.10	1	4,722	0.02%
2022/03/23	0.1	52.20	1	52.30	52.20	-0.9	4,815	-0.02%
2022/03/22	0	0.00	1	51.90	52.00	-1	4,828	-0.02%
2022/03/21	1	51.90	1	52.00	51.90	0	4,845	0.00%
2022/03/18	2	51.80	1	51.90	52.00	1	4,896	0.02%
2022/03/14	2	51.00	0	0.00	51.70	2	5,045	0.04%
2022/03/10	0	0.00	3	51.80	51.90	-3	5,154	-0.06%
2022/03/09	1	50.90	0	0.00	51.20	1	5,169	0.02%
2022/03/08	7	50.71	2	51.05	50.00	5	5,240	0.10%
2022/03/07	3	51.40	0	0.00	51.20	3	5,532	0.05%
2022/03/03	3.1	52.10	0	0.00	52.10	3.1	5,638	0.05%
2022/02/25	0	0.00	1	52.00	52.30	-1	5,733	-0.02%
2022/02/24	1	52.20	1	52.00	51.90	0	5,792	0.00%
2022/02/23	1	53.50	0	0.00	53.50	1	5,809	0.02%
2022/02/21	1	54.40	72	53.99	54.40	-71	6,396	-1.11%
2022/02/17	1	54.50	1	54.80	54.50	0	6,837	0.00%
2022/02/16	2	54.05	27	53.43	53.90	-25	6,954	-0.36%
2022/02/15	25.3	52.50	0	0.00	52.50	25.3	6,932	0.36%
2022/02/09	0	0.00	50	54.10	53.90	-50	7,000	-0.71%
2022/02/08	6	55.00	1	55.00	55.00	5	6,971	0.07%
2022/02/07	0	0.00	5	54.76	54.90	-5	6,971	-0.07%
2022/01/26	1	52.30	0	0.00	53.20	1	6,962	0.01%
2022/01/25	2	53.00	1.3	53.35	52.90	0.7	6,996	0.01%
2022/01/24	18	53.56	0	0.00	54.50	18	7,022	0.26%
2022/01/21	12	54.04	0	0.00	54.70	12	7,177	0.17%
2022/01/20	0	0.00	1	54.90	55.20	-1	7,121	-0.01%
2022/01/19	2	54.10	1	54.30	54.30	1	7,097	0.01%
2022/01/18	0.1	55.00	0	0.00	54.80	0.1	7,080	0.00%
2022/01/14	2	54.15	0	0.00	54.30	2	7,032	0.03%
2022/01/13	2	56.10	1	55.80	55.80	1	6,992	0.01%
2022/01/12	1	54.10	4	55.35	55.30	-3	6,898	-0.04%
2022/01/11	7	54.64	0	0.00	54.20	7	6,829	0.10%
2022/01/10	0	0.00	2	55.60	55.60	-2	6,776	-0.03%
2022/01/07	5	55.28	2	55.50	55.00	3	6,737	0.04%
2022/01/06	11	56.58	0	0.00	56.50	11	6,650	0.17%
2022/01/05	0.7	57.77	2	57.50	57.30	-1.4	6,606	-0.02%
2022/01/04	8.4	57.90	11	57.94	57.70	-2.7	6,496	-0.04%
2022/01/03	2	56.30	0	0.00	56.00	2	6,300	0.03%
2021/12/30	0	0.00	6	56.90	56.70	-6	6,236	-0.10%
2021/12/29	9	56.92	7	56.90	57.00	2	6,182	0.03%
2021/12/28	18	57.45	9	57.64	57.20	9	6,122	0.15%
2021/12/27	5	57.36	12	57.53	57.70	-7	5,954	-0.12%
2021/12/24	69	57.27	5.2	57.25	56.90	63.8	5,831	1.09%
2021/12/23	78.2	59.90	89	58.86	58.40	-10.8	5,626	-0.19%
2021/12/22	11	57.58	19	57.34	58.00	-8	4,911	-0.16%
2021/12/21	2	55.15	3	55.17	54.80	-1	4,452	-0.02%
2021/12/20	1	54.30	3	54.47	54.70	-2	4,387	-0.05%
2021/12/17	3	54.13	2	54.45	54.20	1	4,356	0.02%
2021/12/16	3	53.47	1	53.40	53.70	2	4,286	0.05%
2021/12/14	13	52.45	0	0.00	51.90	13	4,246	0.31%
2021/12/13	44	53.70	1	53.90	53.40	43	4,192	1.03%
2021/12/10	2	53.55	50	53.30	54.00	-48	4,173	-1.15%
2021/12/09	0	0.00	0	54.20	53.60	0	4,164	0.00%
2021/12/08	5	55.10	11	54.83	54.80	-6	4,123	-0.15%
2021/12/07	1	53.90	0	0.00	54.40	1	4,049	0.02%
2021/12/06	1	53.80	0	0.00	53.50	1	3,944	0.03%
2021/12/03	53	53.80	8	53.80	53.70	45	3,928	1.15%
2021/12/02	1	54.30	0	54.60	53.60	1	3,890	0.03%
2021/12/01	9	54.72	20.2	54.84	55.10	-11.2	3,798	-0.29%
2021/11/30	3	53.57	2	53.70	52.80	1	3,467	0.03%
2021/11/29	5	51.56	6	51.78	52.10	-1	3,378	-0.03%
2021/11/26	6	52.48	87	52.57	52.00	-81	3,320	-2.44%
2021/11/25	2	53.80	0	0.00	53.60	2	3,262	0.06%
2021/11/24	6	53.53	3	53.47	53.60	3	3,213	0.09%
2021/11/23	4.2	54.03	40	54.08	53.70	-35.8	3,138	-1.14%
2021/11/22	4	55.08	2	55.50	55.10	2	3,042	0.07%
2021/11/19	8	55.75	21	56.40	55.50	-13	2,957	-0.44%
2021/11/18	21	57.66	25	57.43	57.30	-4	2,801	-0.14%
2021/11/17	13	55.80	128.7	55.76	56.10	-115.7	2,335	-4.95%	大賣/鉅額交易
2021/11/16	5	53.58	1	53.30	53.60	4	2,031	0.20%
2021/11/15	0	0.00	175	52.64	53.50	-175	1,902	-9.20%	大賣/鉅額交易
2021/11/11	2	50.30	20	50.20	50.10	-18	1,772	-1.02%
2021/11/10	2	50.20	210	50.20	50.50	-208	1,758	-11.83%	大賣/鉅額交易
2021/11/09	1	49.85	26	49.77	49.70	-25	1,743	-1.43%
2021/11/08	0	0.00	25	50.36	50.00	-25	1,708	-1.46%
2021/11/04	5	50.30	0	0.00	50.30	5	1,707	0.29%
2021/11/03	23	50.40	0	0.00	50.30	23	1,778	1.29%
2021/11/02	2	51.40	3	51.60	50.40	-1	1,821	-0.05%
2021/11/01	4	51.80	0	0.00	51.90	4	1,836	0.22%
2021/10/29	44	52.25	40	51.85	51.50	4	1,822	0.22%
2021/10/28	6	50.62	0	0.00	50.80	6	1,693	0.35%
2021/10/27	1	51.10	0	0.00	51.00	1	1,764	0.06%
2021/10/26	3	51.50	3	51.70	51.70	0	1,927	0.00%
2021/10/25	0	0.00	70	50.86	50.80	-70	2,267	-3.09%
2021/10/22	0	0.00	29	51.23	51.10	-29	2,402	-1.21%
2021/10/19	0	0.00	135	50.81	50.70	-135	2,514	-5.37%	大賣/鉅額交易
2021/10/18	3	50.40	12	50.40	50.40	-9	2,520	-0.36%
2021/10/15	0	0.00	55	50.72	50.40	-55	2,547	-2.16%
2021/10/14	0	0.00	32	50.60	50.30	-32	2,564	-1.25%
2021/10/01	2	49.85	0	0.00	49.85	2	2,756	0.07%
2021/09/29	0	0.00	1	50.20	50.80	-1	2,758	-0.04%
2021/09/22	2	50.35	0	0.00	50.70	2	2,900	0.07%
2021/09/17	1	51.20	0	0.00	51.40	1	2,930	0.03%
2021/09/14	2	50.10	0	0.00	50.50	2	3,010	0.07%
2021/09/13	5	50.78	0	0.00	50.70	5	3,006	0.17%
2021/09/09	1	51.90	0	0.00	51.90	1	3,041	0.03%
2021/09/08	4	50.80	0	0.00	50.60	4	3,043	0.13%
2021/09/06	2	51.35	2.1	51.65	51.40	-0.1	3,038	0.00%
2021/09/03	7	52.00	0	0.00	51.90	7	3,037	0.23%
2021/09/02	6	52.37	12	52.48	52.30	-6	3,024	-0.20%
2021/09/01	12	52.30	0	0.00	52.30	12	3,019	0.40%
2021/08/26	0	0.00	0.1	51.60	51.60	-0.1	3,027	0.00%
2021/08/20	0	0.00	1	48.95	49.10	-1	3,067	-0.03%
2021/08/18	2	49.05	0	0.00	49.70	2	3,078	0.06%
2021/08/16	1	50.10	0	0.00	50.50	1	3,060	0.03%
2021/08/13	2	51.05	2.1	50.99	50.80	-0.1	3,050	0.00%
2021/08/12	1	52.50	3	52.60	51.40	-2	3,055	-0.07%
2021/08/11	2	51.95	2	52.10	52.20	0	3,064	0.00%
2021/08/10	1	52.60	0	0.00	52.50	1	3,085	0.03%
2021/08/09	11	54.20	0	0.00	53.40	11	3,103	0.35%
2021/08/06	4.5	59.00	2	58.80	59.20	2.5	3,071	0.08%
2021/08/05	7.5	59.91	0	0.00	59.90	7.5	3,050	0.25%
2021/08/04	1	59.80	4	59.70	59.60	-3	3,035	-0.10%
2021/08/02	3	60.47	0	0.00	60.50	3	2,965	0.10%
2021/07/30	4	61.45	5	62.04	61.50	-1	2,886	-0.03%
2021/07/29	20	61.75	17	62.51	60.40	3	2,757	0.11%
2021/07/28	3	59.60	0	0.00	60.00	3	2,410	0.12%
2021/07/26	1	58.60	3	59.60	59.70	-2	2,337	-0.09%
2021/07/23	3	57.80	1	58.00	58.10	2	2,338	0.09%
2021/07/22	0	0.00	1	56.50	56.20	-1	2,326	-0.04%
2021/07/21	1.1	55.16	1	55.90	55.30	0.1	2,335	0.00%
2021/07/16	0	0.00	1	58.00	58.00	-1	2,427	-0.04%
2021/07/15	2	58.70	1	58.30	58.40	1	2,458	0.04%
2021/07/14	4	58.80	2	59.10	59.50	2	2,481	0.08%
2021/07/13	1	57.30	1	58.00	57.40	0	2,406	0.00%
2021/07/12	1	56.70	1	56.60	56.70	0	2,422	0.00%
2021/07/09	0	0.00	1	56.70	56.60	-1	2,449	-0.04%
2021/07/06	0	0.00	1	56.70	56.90	-1	2,540	-0.04%
2021/06/30	0	0.00	6	56.92	57.00	-6	2,601	-0.23%
2021/06/29	0	0.00	1	56.00	55.50	-1	2,602	-0.04%
2021/06/28	1	56.40	1	56.00	56.70	0	2,602	0.00%
2021/06/25	1	55.60	0	0.00	55.20	1	2,605	0.04%
2021/06/24	2	55.25	1	54.70	54.70	1	2,604	0.04%
2021/06/22	0	0.00	1	53.00	52.70	-1	2,760	-0.04%
2021/06/21	0	0.00	5	52.90	52.10	-5	2,788	-0.18%
2021/06/17	1	53.10	0	0.00	53.20	1	2,939	0.03%
2021/06/10	5	52.30	0	0.00	52.20	5	3,295	0.15%
2021/06/09	1	52.30	0	0.00	51.60	1	3,380	0.03%
2021/06/04	0	0.00	12	52.55	52.80	-12	3,761	-0.32%
2021/06/03	0	0.00	1	52.10	52.30	-1	3,825	-0.03%
2021/06/02	1	52.30	1	52.50	52.30	0	3,852	0.00%
2021/06/01	2	53.70	1	53.60	53.80	1	3,856	0.03%
2021/05/31	0	0.00	1	53.30	53.10	-1	3,894	-0.03%
2021/05/28	0	0.00	5	53.08	53.20	-5	3,953	-0.13%
2021/05/25	1	52.70	0	0.00	52.80	1	4,305	0.02%
2021/05/24	1	50.70	0	0.00	51.40	1	4,431	0.02%
2021/05/19	0	0.00	1	50.60	50.20	-1	4,839	-0.02%
2021/05/18	1	51.10	0	0.00	51.50	1	5,028	0.02%
2021/05/17	1	49.95	8	48.91	50.50	-7	5,222	-0.13%
2021/05/14	7	51.43	2	52.00	50.80	5	5,529	0.09%
2021/05/13	1	49.70	2	49.70	51.30	-1	5,619	-0.02%
2021/05/12	3	51.13	0	0.00	50.50	3	5,974	0.05%
2021/05/11	2	53.70	0.1	53.80	53.40	1.9	6,523	0.03%
2021/05/06	1	57.00	0	0.00	56.60	1	7,306	0.01%
2021/05/04	0	0.00	2	57.40	56.50	-2	7,753	-0.03%
2021/04/29	0	0.00	1	61.30	60.90	-1	7,962	-0.01%
2021/04/28	0	0.00	2	60.00	60.00	-2	8,044	-0.02%
2021/04/27	1	59.40	2	60.20	59.40	-1	8,246	-0.01%
2021/04/22	3	60.40	0	0.00	59.50	3	9,136	0.03%
2021/04/21	1	61.50	15	61.60	61.60	-14	9,541	-0.15%
2021/04/14	17	59.78	0	0.00	60.00	17	9,741	0.17%
2021/04/12	1	61.80	1	61.80	61.50	0	9,769	0.00%
2021/04/09	1	62.30	0	0.00	62.10	1	9,773	0.01%
2021/04/08	1	63.10	1	63.00	63.10	0	9,761	0.00%
2021/04/07	3	62.37	2	61.90	62.80	1	9,847	0.01%
2021/04/06	6	62.07	0	0.00	62.00	6	9,888	0.06%
2021/04/01	1	62.30	0	0.00	62.30	1	9,866	0.01%
2021/03/30	0	0.00	87	63.27	64.00	-87	9,797	-0.89%
2021/03/29	1	62.50	162	62.87	62.80	-161	9,781	-1.65%	大賣/鉅額交易
2021/03/26	0	0.00	3	62.10	62.40	-3	9,785	-0.03%
2021/03/25	7	61.46	0	0.00	61.10	7	9,767	0.07%
2021/03/24	0	0.00	1	64.00	63.40	-1	9,730	-0.01%
2021/03/22	2	65.00	1	65.60	64.80	1	9,745	0.01%
2021/03/19	1	64.50	9	65.54	65.80	-8	9,687	-0.08%
2021/03/18	1	65.20	0.6	64.50	64.80	0.4	9,600	0.00%
2021/03/17	1	63.90	0	0.00	63.40	1	9,543	0.01%
2021/03/16	0	0.00	27	63.76	64.20	-27	9,585	-0.28%
2021/03/12	10	65.20	55.1	64.98	64.70	-45.1	9,597	-0.47%
2021/03/11	0.1	64.30	184	65.19	65.70	-183.9	9,602	-1.92%	大賣/鉅額交易
2021/03/10	17	63.06	19	63.22	64.20	-2	9,550	-0.02%
2021/03/09	3	60.57	0	0.00	61.90	3	9,537	0.03%
2021/03/08	10	60.98	0	0.00	61.40	10	9,758	0.10%
2021/03/02	7	61.23	0	0.00	60.50	7	9,771	0.07%
2021/02/25	0	0.00	1	63.90	64.10	-1	9,661	-0.01%
2021/02/24	0	0.00	18	64.92	65.00	-18	9,547	-0.19%
2021/02/23	0	0.00	8.6	62.74	63.10	-8.6	9,452	-0.09%
2021/02/22	8	64.83	24	65.58	64.80	-16	9,440	-0.17%
2021/02/19	5.2	65.50	1	65.10	65.40	4.2	9,336	0.05%
2021/02/18	4	64.00	16	63.71	64.20	-12	9,277	-0.13%
2021/02/17	6.2	64.29	10	64.25	64.90	-3.8	9,156	-0.04%
2021/02/05	15.2	61.13	11	61.70	60.80	4.2	8,941	0.05%
2021/02/04	0.2	60.30	11.2	59.81	60.30	-11	8,638	-0.13%
2021/02/03	12	59.63	9	59.04	58.90	3	8,623	0.03%
2021/02/02	11.3	58.96	32	59.29	59.90	-20.8	8,293	-0.25%
2021/02/01	4	57.05	15	57.09	57.90	-11	7,781	-0.14%
2021/01/29	12	56.37	38	57.37	55.70	-26	7,690	-0.34%
2021/01/28	34	55.65	22.2	55.40	56.00	11.8	7,533	0.16%
2021/01/27	2	53.90	16	54.53	54.50	-14	7,387	-0.19%
2021/01/26	15	54.25	23	55.69	53.90	-8	7,305	-0.11%
2021/01/25	44	54.83	10	54.94	55.80	34	7,138	0.48%
2021/01/22	3.3	54.27	6	54.05	54.30	-2.7	7,269	-0.04%
2021/01/21	13	54.16	8	52.94	53.90	5	7,174	0.07%
2021/01/20	9	53.98	29	53.49	53.50	-20	7,055	-0.28%
2021/01/19	10.3	54.12	64	54.24	54.50	-53.7	6,859	-0.78%
2021/01/18	61.5	54.11	61	53.98	54.20	0.5	6,599	0.01%
2021/01/15	11	51.75	7	52.09	52.40	4	6,168	0.06%
2021/01/14	8	52.23	24	52.11	52.30	-16	6,031	-0.27%
2021/01/13	2	49.20	31	48.96	49.15	-29	5,572	-0.52%
2021/01/12	11	47.77	2	47.60	47.80	9	5,425	0.17%
2021/01/11	20	48.50	2	48.20	48.25	18	5,352	0.34%
2021/01/08	1	48.00	1	48.25	48.70	0	5,373	0.00%
2021/01/07	0	0.00	3	48.42	48.70	-3	5,446	-0.06%
2021/01/06	8	48.07	5	47.96	47.50	3	5,412	0.06%
2021/01/05	30	48.70	1	49.00	49.00	29	5,344	0.54%
2021/01/04	0	0.00	1	49.00	49.00	-1	5,346	-0.02%
2020/12/31	1	48.70	2	48.88	48.75	-1	5,357	-0.02%
2020/12/30	3	48.90	1	49.10	49.00	2	5,348	0.04%
2020/12/29	5	48.35	4	47.95	48.40	1	5,288	0.02%
2020/12/28	0	0.00	1	47.20	47.15	-1	5,226	-0.02%
2020/12/25	1	47.40	0	0.00	46.90	1	5,213	0.02%
2020/12/23	2	46.50	2	46.83	46.75	0	5,212	0.00%
2020/12/22	5	47.35	25	47.50	46.80	-20	5,254	-0.38%
2020/12/21	4	47.75	1.6	47.76	47.75	2.4	5,272	0.05%
2020/12/18	3	49.33	9	48.93	48.55	-6	5,259	-0.11%
2020/12/17	5.3	48.97	5	49.08	49.15	0.3	5,210	0.01%
2020/12/16	1	48.30	1	48.40	48.50	0	5,207	0.00%
2020/12/15	1	48.75	12	48.88	47.85	-11	5,235	-0.21%
2020/12/14	20	48.50	5	49.10	48.50	15	5,193	0.29%
2020/12/11	3	48.00	20	48.16	48.50	-17	5,192	-0.33%
2020/12/10	3	48.03	3	47.90	47.95	0	5,300	0.00%
2020/12/09	13	49.15	5	48.77	48.75	8	5,271	0.15%
2020/12/08	3	48.97	1	48.85	48.85	2	5,257	0.04%
2020/12/07	2	49.15	0	0.00	49.00	2	5,276	0.04%
2020/12/04	9	48.43	1	48.25	48.50	8	5,253	0.15%
2020/12/03	13.3	48.71	2	49.00	49.00	11.3	5,292	0.21%
2020/12/02	14	48.64	21	48.63	48.80	-7	5,298	-0.13%
2020/12/01	4	46.53	1	46.50	46.70	3	5,159	0.06%
2020/11/30	4	47.03	15	46.73	46.70	-11	5,194	-0.21%
2020/11/27	0	0.00	1	47.00	47.15	-1	5,235	-0.02%
2020/11/26	3	46.82	3	46.88	46.95	0	5,295	0.00%
2020/11/25	0	0.00	5	47.77	47.25	-5	5,295	-0.09%
2020/11/24	1	47.30	9	47.88	47.15	-8	5,339	-0.15%
2020/11/23	1	47.80	1	47.85	48.10	0	5,487	0.00%
2020/11/20	2	47.85	2	47.93	47.85	0	5,969	0.00%
2020/11/19	2	47.85	6	47.86	48.00	-4	6,280	-0.06%
2020/11/18	0	0.00	3	47.20	47.15	-3	6,249	-0.05%
2020/11/17	3	47.07	0	0.00	47.05	3	6,220	0.05%
2020/11/16	2	47.68	26	47.88	47.60	-24	6,230	-0.39%
2020/11/13	1	46.75	2	47.00	47.05	-1	6,161	-0.02%
2020/11/12	4	46.74	2	46.73	46.75	2	6,162	0.03%
2020/11/11	41	47.15	7	47.27	46.95	34	6,126	0.55%
2020/11/10	1	46.80	20	46.82	46.85	-19	5,999	-0.32%
2020/11/09	5	46.82	0	0.00	46.80	5	5,921	0.08%
2020/11/06	9	46.97	1	47.00	47.15	8	5,840	0.14%
2020/11/05	3	46.72	21	46.13	46.65	-18	5,665	-0.32%
2020/11/04	10	45.35	0	0.00	45.45	10	5,552	0.18%
2020/11/03	5	45.58	29	45.73	45.70	-24	5,484	-0.44%
2020/11/02	4	44.83	21	45.18	45.25	-17	5,409	-0.31%
2020/10/30	18	45.43	68	45.24	44.40	-50	5,310	-0.94%
2020/10/29	0	0.00	8	43.41	43.65	-8	5,029	-0.16%
2020/10/28	5	43.63	1	43.95	43.45	4	5,112	0.08%
2020/10/27	1	44.20	2	44.20	44.30	-1	5,143	-0.02%
2020/10/26	1	44.70	14	44.97	44.65	-13	5,205	-0.25%
2020/10/23	7	44.56	17	44.78	44.80	-10	5,215	-0.19%
2020/10/22	1	44.35	18	44.79	44.70	-17	5,215	-0.33%
2020/10/21	2	44.25	0	0.00	44.25	2	5,173	0.04%
2020/10/19	2	44.50	2	44.50	44.50	0	5,241	0.00%
2020/10/16	3	44.53	0	0.00	44.05	3	5,293	0.06%
2020/10/15	3	45.00	9	45.13	45.00	-6	5,344	-0.11%
2020/10/14	2	44.50	0	0.00	44.60	2	5,391	0.04%
2020/10/13	1	44.30	2	44.10	44.05	-1	5,530	-0.02%
2020/10/12	0	0.00	1	44.10	44.00	-1	5,589	-0.02%
2020/10/06	0	0.00	1	44.10	43.90	-1	5,709	-0.02%
2020/09/30	1	42.70	1	42.75	42.75	0	5,834	0.00%
2020/09/28	12	42.04	1	41.90	41.95	11	6,092	0.18%
2020/09/25	15	41.79	3	41.90	42.00	12	6,222	0.19%
2020/09/24	4	42.55	10	42.50	42.50	-6	6,207	-0.10%
2020/09/23	18	43.04	0	0.00	43.10	18	6,195	0.29%
2020/09/22	1	43.75	12	43.83	43.40	-11	6,191	-0.18%
2020/09/21	61	43.41	5	43.60	43.00	56	6,186	0.91%
2020/09/18	3	44.93	5	44.57	44.55	-2	6,214	-0.03%
2020/09/17	20	44.55	0	0.00	44.60	20	6,310	0.32%
2020/09/16	2	44.83	0	0.00	44.60	2	6,286	0.03%
2020/09/15	6	44.70	24	45.18	45.40	-18	6,253	-0.29%
2020/09/14	1	44.05	7	43.97	44.05	-6	6,179	-0.10%
2020/09/11	9	42.92	0	0.00	42.85	9	6,184	0.15%
2020/09/10	27	43.30	0	0.00	43.65	27	6,151	0.44%
2020/09/09	21	43.46	17	43.64	43.40	4	6,100	0.07%
2020/09/08	42	43.44	86	43.22	43.15	-44	6,056	-0.73%
2020/09/07	6	44.18	6	44.25	43.80	0	5,985	0.00%
2020/09/04	2	44.05	22	43.77	44.00	-20	5,950	-0.34%
2020/09/03	11	42.81	1	43.45	42.50	10	5,931	0.17%
2020/09/02	3	43.50	0	0.00	42.90	3	5,994	0.05%
2020/09/01	14	43.86	0	0.00	43.90	14	5,970	0.23%
2020/08/31	11	45.31	2	46.10	44.70	9	5,915	0.15%
2020/08/28	1	45.80	1	45.90	45.85	0	5,923	0.00%
2020/08/27	0	0.00	1	46.40	46.40	-1	5,964	-0.02%
2020/08/26	86	46.42	24	46.82	46.55	62	5,783	1.07%
2020/08/25	7	44.72	58	44.56	45.00	-51	5,292	-0.96%
2020/08/24	0	0.00	21	41.62	42.45	-21	4,943	-0.42%
2020/08/20	16	39.43	29	39.03	39.35	-13	4,855	-0.27%
2020/08/18	2	40.90	0	0.00	40.95	2	4,762	0.04%
2020/08/17	4	41.53	3	41.63	41.45	1	4,754	0.02%
2020/08/14	3	41.25	0	0.00	41.30	3	4,764	0.06%
2020/08/13	1	41.30	0	0.00	41.35	1	4,785	0.02%
2020/08/12	3	41.13	0	0.00	41.25	3	4,800	0.06%
2020/08/11	5	41.73	0	0.00	41.70	5	4,801	0.10%
2020/08/10	0	0.00	5	42.80	42.20	-5	4,800	-0.10%
2020/08/07	0	0.00	3	42.35	42.25	-3	4,820	-0.06%
2020/08/06	3	42.07	2	42.05	41.90	1	4,902	0.02%
2020/08/05	10	42.40	0	0.00	42.15	10	4,965	0.20%
2020/08/04	1	41.85	2	42.05	42.30	-1	4,934	-0.02%
2020/08/03	11	41.54	7	41.66	41.50	4	4,939	0.08%
2020/07/31	1	41.35	0	0.00	41.85	1	4,860	0.02%
2020/07/30	0	0.00	3	41.58	41.75	-3	4,821	-0.06%
2020/07/29	1	40.40	0	0.00	40.35	1	4,748	0.02%
2020/07/28	12	40.59	1	40.00	40.15	11	4,759	0.23%
2020/07/27	13	40.99	0	0.00	40.85	13	4,806	0.27%
2020/07/24	3	42.07	0	0.00	41.70	3	4,789	0.06%
2020/07/23	3	43.23	0	0.00	43.00	3	4,732	0.06%
2020/07/22	5	43.50	3	42.87	43.65	2	4,701	0.04%
2020/07/21	5	42.74	0	0.00	42.50	5	4,640	0.11%
2020/07/20	7	43.04	1	43.00	42.95	6	4,574	0.13%
2020/07/17	2	46.50	8	46.56	46.30	-6	4,432	-0.14%
2020/07/16	1	46.00	10	46.05	46.00	-9	4,292	-0.21%
2020/07/14	2	46.35	0	0.00	45.60	2	4,313	0.05%
2020/07/13	13	46.03	4	45.75	45.90	9	4,271	0.21%
2020/07/10	21	46.87	0	0.00	46.55	21	4,210	0.50%
2020/07/09	1	48.05	12	47.84	47.85	-11	4,137	-0.27%
2020/07/08	12	47.26	1	47.20	47.35	11	4,053	0.27%
2020/07/07	20	47.68	0	0.00	47.70	20	3,978	0.50%
2020/07/06	9	48.78	20	49.29	48.75	-11	3,839	-0.29%
2020/07/03	10	48.85	17	49.15	48.60	-7	3,754	-0.19%
2020/07/02	3	48.25	9	48.29	48.55	-6	3,762	-0.16%
2020/07/01	1	48.15	2	48.35	48.50	-1	3,760	-0.03%
2020/06/30	17	47.75	12	47.42	47.90	5	3,753	0.13%
2020/06/29	15	46.27	0	0.00	46.15	15	3,738	0.40%
2020/06/24	23	48.07	4	48.49	47.75	19	3,646	0.52%
2020/06/23	1	49.05	1	49.75	49.40	0	3,540	0.00%
2020/06/19	7	50.39	0	0.00	49.95	7	3,536	0.20%
2020/06/18	3	49.45	9	50.08	50.90	-6	3,480	-0.17%
2020/06/17	1	49.40	0	0.00	48.80	1	3,430	0.03%
2020/06/15	0	0.00	2	48.10	48.05	-2	3,481	-0.06%
2020/06/12	3	48.03	3	48.25	49.10	0	3,496	0.00%
2020/06/11	25	50.24	2	50.05	49.20	23	3,480	0.66%
2020/06/10	12	52.11	29	51.82	52.10	-17	3,405	-0.50%
2020/06/09	20	51.10	26	50.90	51.30	-6	3,344	-0.18%
2020/06/08	3	49.32	3	49.45	49.50	0	3,269	0.00%
2020/06/05	2	49.55	1	49.55	49.55	1	3,237	0.03%
2020/06/04	8	49.54	2	49.90	49.40	6	3,243	0.19%
2020/06/03	22	50.01	17	49.55	50.00	5	3,227	0.15%
2020/06/02	10	48.35	4	48.45	48.40	6	3,117	0.19%
2020/06/01	4	47.40	11	47.42	47.50	-7	3,088	-0.23%
2020/05/29	10	46.59	1	46.35	46.35	9	3,079	0.29%
2020/05/28	0	0.00	7	47.25	47.35	-7	3,094	-0.23%
2020/05/25	3	46.50	0	0.00	46.50	3	3,166	0.09%
2020/05/22	0	0.00	1	46.45	46.30	-1	3,197	-0.03%
2020/05/21	6	46.85	0	0.00	46.80	6	3,196	0.19%
2020/05/20	0	0.00	1	46.40	46.90	-1	3,181	-0.03%
2020/05/19	1	46.75	0	0.00	46.50	1	3,183	0.03%
2020/05/18	0	0.00	6	48.38	47.00	-6	3,246	-0.18%
2020/05/15	4	47.10	35	48.29	47.95	-31	3,274	-0.95%
2020/05/14	28	48.59	1	49.05	47.80	27	3,272	0.83%
2020/05/13	24	49.72	9	50.20	50.40	15	3,215	0.47%
2020/05/12	4	48.78	4	48.93	49.65	0	3,169	0.00%
2020/05/11	11	47.98	0	0.00	48.00	11	3,115	0.35%
2020/05/08	0	0.00	4	48.00	47.65	-4	3,110	-0.13%
2020/05/04	2	45.75	0	0.00	45.50	2	3,161	0.06%
2020/04/30	1	47.20	0	0.00	47.10	1	3,151	0.03%
2020/04/29	2	47.95	0	0.00	47.80	2	3,149	0.06%
2020/04/28	0	0.00	2	47.80	47.80	-2	3,161	-0.06%
2020/04/24	1	46.65	0	0.00	46.60	1	3,258	0.03%
2020/04/21	0	0.00	1	46.30	46.10	-1	3,275	-0.03%
2020/04/20	1	48.20	1	48.35	48.20	0	3,253	0.00%
2020/04/17	3	47.03	4	47.89	47.75	-1	3,221	-0.03%
2020/04/16	1	45.80	2	45.08	46.05	-1	3,149	-0.03%
2020/04/10	0	0.00	2	43.88	43.80	-2	3,188	-0.06%
2020/04/08	2	43.10	3	43.47	43.45	-1	3,221	-0.03%
2020/04/07	7	42.22	2	42.18	42.40	5	3,174	0.16%
2020/04/06	0	0.00	2	40.43	40.40	-2	3,131	-0.06%
2020/04/01	2	39.60	4	39.86	40.00	-2	3,106	-0.06%
2020/03/31	0	0.00	1	38.80	38.60	-1	3,078	-0.03%
2020/03/30	1	38.60	0	0.00	38.60	1	3,049	0.03%
2020/03/27	2	39.05	0	0.00	38.70	2	3,043	0.07%
2020/03/26	1	38.90	0	0.00	38.65	1	3,014	0.03%
2020/03/25	1	39.00	2	39.20	39.40	-1	3,008	-0.03%
2020/03/24	2	36.88	0	0.00	36.50	2	2,964	0.07%
2020/03/23	0	0.00	1	35.25	35.10	-1	2,947	-0.03%
2020/03/20	7	36.64	8	36.84	36.55	-1	2,945	-0.03%
2020/03/19	4	34.61	7	34.00	34.00	-3	2,929	-0.10%
2020/03/18	2	38.83	1	39.20	37.75	1	2,896	0.03%
2020/03/17	0	0.00	3	39.70	39.30	-3	2,899	-0.10%
2020/03/16	3	41.37	1	41.70	40.00	2	2,936	0.07%
2020/03/13	3	39.32	5	39.20	41.00	-2	2,914	-0.07%
2020/03/12	2	43.43	0	0.00	42.95	2	2,885	0.07%
2020/03/11	0	0.00	1	46.70	46.70	-1	2,843	-0.04%
2020/03/10	2	45.25	3	45.13	46.10	-1	2,833	-0.04%
2020/03/09	7	45.99	0	0.00	45.30	7	2,855	0.25%
2020/03/04	0	0.00	1	48.30	48.35	-1	2,891	-0.03%
2020/03/02	3	48.38	0	0.00	48.50	3	2,884	0.10%
2020/02/27	2	49.40	1	49.05	48.95	1	2,867	0.03%
2020/02/26	6	50.52	0	0.00	50.10	6	2,879	0.21%
2020/02/25	2	50.70	0	0.00	51.00	2	2,863	0.07%
2020/02/24	6	51.80	0	0.00	51.80	6	2,903	0.21%
2020/02/21	1	53.00	11	52.90	52.90	-10	2,933	-0.34%
2020/02/20	0	0.00	1	53.10	53.20	-1	2,964	-0.03%
2020/02/19	17	54.21	7	53.70	53.50	10	2,975	0.34%
2020/02/18	3	53.07	0	0.00	52.30	3	2,953	0.10%
2020/02/14	1	53.00	0	0.00	53.20	1	3,177	0.03%
2020/02/11	0	0.00	1	52.00	52.30	-1	3,417	-0.03%
2020/02/10	5	50.82	4	51.08	51.20	1	3,575	0.03%
2020/02/07	3	52.70	3	52.60	52.40	0	3,887	0.00%
2020/02/06	0	0.00	2	52.35	52.80	-2	4,146	-0.05%
2020/02/05	2	52.50	2	52.15	52.10	0	4,369	0.00%
2020/02/04	1	52.00	0	0.00	52.10	1	4,586	0.02%
2020/02/03	3	50.35	1	49.85	51.00	2	4,680	0.04%
2020/01/30	7	53.70	2	53.65	53.20	5	5,243	0.10%
2020/01/20	3	59.30	0	0.00	59.10	3	5,266	0.06%
2020/01/17	1	59.50	0	0.00	59.50	1	5,318	0.02%
2020/01/15	7	59.97	0	0.00	59.80	7	5,465	0.13%
2020/01/14	2	60.65	0	0.00	60.70	2	5,703	0.04%
2020/01/13	0	0.00	1	60.30	60.30	-1	5,772	-0.02%
2020/01/10	4	59.33	26	59.73	59.60	-22	5,861	-0.38%
2020/01/08	2	60.20	0	0.00	59.70	2	6,020	0.03%
2020/01/07	2	61.65	13	61.40	61.20	-11	6,092	-0.18%
2020/01/06	6	62.55	47	62.54	62.10	-41	6,167	-0.66%
2020/01/03	4	64.40	16	63.74	63.70	-12	6,200	-0.19%
2020/01/02	67	64.03	119.2	63.72	64.10	-52.2	6,331	-0.83%	大賣/
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	0	0.00	51	63.50	63.30	-51	6,658	-0.77%
2019/12/27	1	63.30	51	63.40	63.20	-50	6,869	-0.73%
2019/12/26	1	63.30	1	63.10	63.10	0	7,063	0.00%
2019/12/25	3	62.40	0	0.00	62.60	3	7,195	0.04%
2019/12/23	7	63.09	1	62.90	62.80	6	7,328	0.08%
2019/12/20	6	62.83	61	63.17	62.60	-55	7,369	-0.75%
2019/12/18	4	62.95	0	0.00	62.40	4	7,631	0.05%
2019/12/17	0	0.00	9	63.14	62.80	-9	7,667	-0.12%
2019/12/16	1	62.30	150	62.57	62.90	-149	7,693	-1.94%	大賣/鉅額交易
2019/12/13	7	62.00	1	62.10	61.90	6	7,714	0.08%
2019/12/12	0	0.00	150	63.70	62.90	-150	7,743	-1.94%	大賣/鉅額交易
2019/12/11	2	64.00	52	64.49	63.30	-50	7,751	-0.65%
2019/12/10	0	0.00	201	63.46	63.50	-201	7,871	-2.55%	大賣/鉅額交易
2019/12/09	1	63.60	252	63.08	63.40	-251	8,005	-3.14%	大賣/鉅額交易
2019/12/06	0	0.00	212	62.75	62.50	-212	8,147	-2.60%	大賣/鉅額交易
2019/12/05	0	0.00	201	63.48	63.30	-201	8,208	-2.45%	大賣/鉅額交易
2019/12/04	0	0.00	301	62.13	62.70	-301	8,454	-3.56%	大賣/鉅額交易
2019/12/03	1	61.70	2	61.50	61.70	-1	8,485	-0.01%
2019/12/02	3	61.60	20	61.35	61.20	-17	8,479	-0.20%
2019/11/29	28	62.99	13	62.75	62.50	15	8,447	0.18%
2019/11/28	0	0.00	2	64.50	63.80	-2	8,477	-0.02%
2019/11/27	3	63.97	1	64.10	64.00	2	8,499	0.02%
2019/11/25	6	63.88	14	63.40	63.70	-8	8,510	-0.09%
2019/11/21	5	64.00	2	64.40	64.30	3	8,765	0.03%
2019/11/20	8	65.43	4	65.30	65.30	4	8,814	0.05%
2019/11/19	6	66.45	45	67.06	66.00	-39	9,166	-0.43%
2019/11/18	1	66.90	31	66.81	66.70	-30	9,281	-0.32%
2019/11/15	1	66.90	51	67.28	66.40	-50	9,341	-0.54%
2019/11/14	36	67.74	26	67.35	67.10	10	9,384	0.11%
2019/11/13	0	0.00	52	66.97	66.90	-52	9,347	-0.56%
2019/11/12	2	65.90	8	66.01	65.90	-6	9,479	-0.06%
2019/11/11	6	64.90	4	65.05	64.00	2	9,646	0.02%
2019/11/08	1	66.50	4	66.90	66.90	-3	9,641	-0.03%
2019/11/07	5	66.54	1	67.00	66.30	4	9,805	0.04%
2019/11/06	10	66.92	12	67.23	66.60	-2	9,818	-0.02%
2019/11/05	11	66.72	166	66.78	66.50	-155	9,702	-1.60%	大賣/鉅額交易
2019/11/04	39	65.98	13	65.62	65.60	26	9,686	0.27%
2019/11/01	9	64.09	45	64.19	63.90	-36	9,845	-0.37%
2019/10/31	50	64.90	9	64.48	65.00	41	10,188	0.40%
2019/10/30	11	63.86	8	63.99	63.90	3	10,575	0.03%
2019/10/29	20	66.33	204	65.75	64.60	-184	10,517	-1.75%	大賣/鉅額交易
2019/10/28	23	65.02	92	64.87	64.40	-69	10,022	-0.69%
2019/10/25	2	64.25	13	64.34	64.20	-11	9,933	-0.11%
2019/10/24	2	64.00	1	63.80	64.00	1	9,892	0.01%
2019/10/23	4	62.73	1	63.20	62.70	3	9,849	0.03%
2019/10/22	13	64.04	120	64.59	63.10	-107	9,833	-1.09%	大賣/鉅額交易
2019/10/21	21	63.55	55	63.90	64.30	-34	9,599	-0.35%
2019/10/18	4.2	63.45	33	63.63	63.40	-28.8	9,584	-0.30%
2019/10/17	2	63.15	50	63.54	63.30	-48	9,579	-0.50%
2019/10/16	10	63.20	16	63.18	63.30	-6	9,571	-0.06%
2019/10/15	4	63.05	100	63.00	62.30	-96	9,508	-1.01%
2019/10/14	0	0.00	135	63.11	62.30	-135	9,441	-1.43%	大賣/鉅額交易
2019/10/09	5	62.88	41	63.18	62.20	-36	9,397	-0.38%
2019/10/08	12	64.35	60	63.50	62.60	-48	9,464	-0.51%
2019/10/07	42	63.14	24	63.63	63.70	18	9,548	0.19%
2019/10/04	14	62.82	13	62.54	62.50	1	9,463	0.01%
2019/10/03	13	62.94	15.5	63.26	63.60	-2.5	9,263	-0.03%
2019/10/02	25	62.54	23	62.43	62.50	2	9,151	0.02%
2019/10/01	3	61.43	57	61.44	61.00	-54	8,990	-0.60%
2019/09/27	4	59.40	1	59.20	59.10	3	8,875	0.03%
2019/09/26	0	0.00	2	60.75	60.50	-2	8,827	-0.02%
2019/09/25	1	60.80	3	60.93	61.00	-2	8,887	-0.02%
2019/09/24	9	62.11	7	62.70	61.50	2	9,042	0.02%
2019/09/23	0	0.00	1	61.60	61.20	-1	8,835	-0.01%
2019/09/20	10	60.80	5	60.92	61.20	5	8,840	0.06%
2019/09/19	0	0.00	1	60.80	60.30	-1	8,815	-0.01%
2019/09/18	8	61.05	12	61.02	61.10	-4	8,834	-0.05%
2019/09/17	1	61.60	1	61.40	61.00	0	8,793	0.00%
2019/09/16	2	61.45	0	0.00	61.30	2	8,788	0.02%
2019/09/12	13	62.51	19	62.52	62.40	-6	8,809	-0.07%
2019/09/11	8	62.39	2	61.55	61.80	6	8,800	0.07%
2019/09/10	23	61.77	26	61.71	61.80	-3	8,753	-0.03%
2019/09/09	1	60.50	1	60.60	60.30	0	8,612	0.00%
2019/09/06	15	61.99	20	61.70	59.80	-5	8,539	-0.06%
2019/09/05	28	59.99	13	59.81	59.70	15	8,305	0.18%
2019/09/04	0	0.00	10	58.69	59.20	-10	8,278	-0.12%
2019/09/03	1	58.90	6	58.80	58.80	-5	8,340	-0.06%
2019/09/02	1	59.50	0	0.00	59.10	1	8,384	0.01%
2019/08/30	10	59.00	10	59.10	59.10	0	8,349	0.00%
2019/08/29	20	58.50	11	58.00	58.00	9	8,373	0.11%
2019/08/28	1	57.70	10	57.80	57.80	-9	8,474	-0.11%
2019/08/27	5	57.80	4	58.20	57.50	1	8,496	0.01%
2019/08/26	11	57.57	29	59.31	56.70	-18	8,490	-0.21%
2019/08/23	0	0.00	4	61.35	61.20	-4	8,348	-0.05%
2019/08/22	28	63.40	11	62.56	62.20	17	8,279	0.21%
2019/08/21	5	61.98	1	61.10	61.80	4	7,926	0.05%
2019/08/20	9	60.82	5	60.80	60.20	4	7,874	0.05%
2019/08/19	18	60.54	23	60.77	60.70	-5	7,874	-0.06%
2019/08/16	22	59.66	41	59.35	59.30	-19	7,800	-0.24%
2019/08/15	24	59.90	6	59.52	59.00	18	7,687	0.23%
2019/08/14	21	61.69	11	61.73	62.20	10	7,419	0.13%
2019/08/13	10	59.93	0	0.00	59.70	10	7,159	0.14%
2019/08/12	31	60.30	37	60.10	60.00	-6	7,064	-0.08%
2019/08/08	1	58.70	8	59.14	58.70	-7	6,838	-0.10%
2019/08/07	28	59.98	52	58.63	58.40	-24	6,678	-0.36%
2019/08/06	9	59.87	26	57.70	60.40	-17	6,522	-0.26%
2019/08/05	35	61.16	27	59.30	58.60	8	6,359	0.13%
2019/08/02	45	59.35	238	59.30	59.90	-193	6,038	-3.20%	大賣/鉅額交易
2019/08/01	82	57.35	60	57.77	58.80	22	5,477	0.40%
2019/07/31	4	53.35	16	53.43	53.50	-12	5,012	-0.24%
2019/07/30	2	52.55	0	0.00	51.90	2	4,981	0.04%
2019/07/26	13	53.35	13	53.30	53.30	0	5,047	0.00%
2019/07/25	10	53.20	25	53.66	53.80	-15	5,065	-0.30%
2019/07/24	22	52.90	0	0.00	52.90	22	5,037	0.44%
2019/07/23	1	51.60	5	51.86	51.70	-4	5,134	-0.08%
2019/07/22	13	52.07	7	51.96	51.80	6	5,137	0.12%
2019/07/19	4	53.38	1	53.70	53.50	3	5,151	0.06%
2019/07/18	19	54.25	2	54.10	53.00	17	5,120	0.33%
2019/07/17	4	55.18	1	54.70	55.10	3	5,077	0.06%
2019/07/16	2	55.80	3	56.07	55.80	-1	5,016	-0.02%
2019/07/15	2	55.90	1	56.10	55.70	1	4,967	0.02%
2019/07/12	3	56.07	3	56.17	56.20	0	4,950	0.00%
2019/07/11	12	57.27	13	57.32	56.80	-1	4,848	-0.02%
2019/07/10	9	55.40	1	55.60	55.50	8	4,634	0.17%
2019/07/09	2	54.95	11	54.60	54.60	-9	4,693	-0.19%
2019/07/08	6	56.20	1	56.00	55.40	5	4,791	0.10%
2019/07/05	1	55.40	10	55.50	55.50	-9	4,967	-0.18%
2019/07/04	10	55.10	10	55.10	55.10	0	4,986	0.00%
2019/07/02	1	55.50	2	55.70	55.60	-1	5,148	-0.02%
2019/07/01	21	55.82	22	56.41	56.50	-1	5,152	-0.02%
2019/06/28	1	54.00	1	55.50	54.10	0	5,017	0.00%
2019/06/27	21	55.07	20	55.00	55.00	1	5,004	0.02%
2019/06/26	20	54.45	0	0.00	54.10	20	5,080	0.39%
2019/06/25	12	54.55	21	54.83	54.40	-9	5,124	-0.18%
2019/06/24	0	0.00	1	55.00	55.70	-1	5,088	-0.02%
2019/06/21	20	55.35	13	54.93	55.00	7	5,125	0.14%
2019/06/20	10	56.60	21	55.60	55.60	-11	5,133	-0.21%
2019/06/19	66	54.50	65	55.27	56.30	1	5,108	0.02%
2019/06/18	22	52.61	21	52.49	52.50	1	4,982	0.02%
2019/06/17	12	51.73	3	52.30	51.60	9	4,948	0.18%
2019/06/14	10	51.40	10	51.30	51.00	0	4,943	0.00%
2019/06/13	1	51.30	1	51.80	51.40	0	4,970	0.00%
2019/06/12	1	52.30	4	52.30	52.00	-3	4,986	-0.06%
2019/06/11	10	51.10	4	51.63	51.60	6	5,001	0.12%
2019/06/10	0	0.00	94	50.34	51.00	-94	4,974	-1.89%
2019/06/06	7	49.29	47	49.65	48.65	-40	5,141	-0.78%
2019/06/05	1	49.90	63	50.18	49.50	-62	5,133	-1.21%
2019/06/04	1	48.90	16	49.54	49.00	-15	5,069	-0.30%
2019/06/03	1	48.00	0	0.00	48.35	1	4,984	0.02%
2019/05/31	2	48.18	11	48.25	48.25	-9	5,001	-0.18%
2019/05/30	24	48.64	3	48.73	48.20	21	5,046	0.42%
2019/05/28	1	46.90	0	0.00	46.90	1	5,004	0.02%
2019/05/27	6	46.51	0	0.00	47.05	6	5,015	0.12%
2019/05/24	2	49.43	0	0.00	48.60	2	4,961	0.04%
2019/05/23	1	50.20	0	0.00	50.20	1	4,901	0.02%
2019/05/22	1	53.30	0	0.00	52.60	1	4,959	0.02%
2019/05/20	1	52.30	0	0.00	52.30	1	5,167	0.02%
2019/05/16	3	54.43	1	54.30	54.30	2	5,374	0.04%
2019/05/15	4	54.95	1	55.40	55.40	3	5,567	0.05%
2019/05/14	4	55.38	0	0.00	55.30	4	5,622	0.07%
2019/05/13	2	55.30	500	55.33	55.30	-498	5,616	-8.87%	大賣/鉅額交易
2019/05/10	3	59.00	0	0.00	58.00	3	5,551	0.05%
2019/05/09	1	60.00	0	0.00	59.80	1	5,460	0.02%
2019/05/08	5	60.50	0	0.00	60.60	5	5,445	0.09%
2019/05/07	0	0.00	3	62.40	62.00	-3	5,413	-0.06%
2019/05/06	1	60.00	0	0.00	60.60	1	5,394	0.02%
2019/05/02	0	0.00	1	62.50	62.60	-1	5,275	-0.02%
2019/04/30	6	61.95	0	0.00	63.20	6	5,230	0.11%
2019/04/29	9	63.81	0	0.00	61.40	9	5,210	0.17%
2019/04/26	1	68.50	1	68.90	68.20	0	5,073	0.00%
2019/04/25	0	0.00	33	69.29	69.60	-33	5,137	-0.64%
2019/04/24	0	0.00	6	68.00	68.10	-6	5,129	-0.12%
2019/04/23	2	65.25	0	0.00	66.00	2	5,089	0.04%
2019/04/22	2	67.80	0	0.00	67.40	2	5,075	0.04%
2019/04/19	0	0.00	1	68.00	67.30	-1	5,100	-0.02%
2019/04/18	2	67.40	11	67.37	67.60	-9	5,206	-0.17%
2019/04/17	0	0.00	5	68.20	68.50	-5	5,282	-0.09%
2019/04/16	1	68.30	2	68.85	68.40	-1	5,284	-0.02%
2019/04/15	5	67.68	1	68.90	67.30	4	5,255	0.08%
2019/04/12	2	70.00	21	69.37	69.90	-19	5,180	-0.37%
2019/04/11	236	68.99	38	69.33	67.00	198	5,076	3.90%	大買/鉅額交易
2019/04/10	300	65.16	14	64.29	65.80	286	4,800	5.96%	大買/鉅額交易
2019/04/09	1	64.20	1	64.40	64.80	0	4,748	0.00%
2019/04/08	5	63.74	8	63.68	64.20	-3	4,694	-0.06%
2019/04/03	212	62.32	3	62.43	61.90	209	4,510	4.63%	大買/鉅額交易
2019/04/02	0	0.00	3	61.90	61.90	-3	4,403	-0.07%
2019/04/01	1	60.30	1	60.30	60.00	0	4,335	0.00%
2019/03/29	1	60.00	1	61.10	60.70	0	4,286	0.00%
2019/03/28	0	0.00	1	59.80	60.00	-1	4,194	-0.02%
2019/03/27	4	59.93	0	0.00	59.50	4	4,149	0.10%
2019/03/26	0	0.00	2	59.95	60.00	-2	4,155	-0.05%
2019/03/25	2	58.10	0	0.00	57.90	2	4,125	0.05%
2019/03/22	2	60.10	2	60.00	60.10	0	4,051	0.00%
2019/03/21	2	61.80	3	61.17	61.00	-1	4,009	-0.02%
2019/03/20	5	60.52	0	0.00	60.90	5	3,961	0.13%
2019/03/18	2	62.50	0	0.00	61.50	2	3,882	0.05%
2019/03/15	10	62.09	0	0.00	62.40	10	3,841	0.26%
2019/03/14	4	62.30	1	62.00	62.20	3	3,792	0.08%
2019/03/13	1	62.00	2	61.95	62.50	-1	3,775	-0.03%
2019/03/12	6	61.20	11	62.82	62.00	-5	3,727	-0.13%
2019/03/11	0	0.00	2	59.00	59.80	-2	3,536	-0.06%
2019/03/08	1	58.50	0	0.00	58.00	1	3,562	0.03%
2019/03/07	2	58.60	8	58.41	57.90	-6	3,641	-0.16%
2019/03/06	4	60.05	0	0.00	59.80	4	3,746	0.11%
2019/03/05	205	60.79	1	61.10	60.10	204	3,727	5.47%	大買/鉅額交易
2019/03/04	1	60.10	2	59.45	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	2	58.00	0	0.00	57.70	2	3,559	0.06%
2019/02/25	0	0.00	1	58.60	58.50	-1	3,532	-0.03%
2019/02/22	1	57.90	0	0.00	58.00	1	3,510	0.03%
2019/02/21	5	57.90	1	58.00	58.00	4	3,517	0.11%
2019/02/20	5	59.00	6	59.27	59.00	-1	3,565	-0.03%
2019/02/19	1	58.90	8	59.70	59.70	-7	3,543	-0.20%
2019/02/18	2	58.05	1	59.50	58.20	1	3,484	0.03%
2019/02/15	0	0.00	2	56.80	56.70	-2	3,413	-0.06%
2019/02/14	4	56.33	8	55.84	55.00	-4	3,443	-0.12%
2019/02/13	0	0.00	2	53.75	53.50	-2	3,282	-0.06%
2019/02/12	1	50.90	0	0.00	51.60	1	3,297	0.03%
2019/02/11	0	0.00	1	51.20	50.90	-1	3,287	-0.03%
2019/01/28	0	0.00	1	50.40	50.50	-1	3,267	-0.03%
2019/01/23	0	0.00	4	48.53	49.00	-4	3,338	-0.12%
2019/01/22	2	48.75	0	0.00	48.55	2	3,339	0.06%
2019/01/21	2	49.55	4	49.16	49.65	-2	3,335	-0.06%
2019/01/18	2	48.73	6	49.03	49.10	-4	3,372	-0.12%
2019/01/17	6	49.73	4	50.23	47.90	2	3,386	0.06%
2019/01/16	4	51.53	1	50.50	50.90	3	3,300	0.09%
2019/01/15	2	49.80	0	0.00	49.70	2	3,226	0.06%
2019/01/14	1	48.85	1	49.70	49.65	0	3,218	0.00%
2019/01/11	0	0.00	2	50.50	49.65	-2	3,210	-0.06%
2019/01/10	6	49.41	0	0.00	49.85	6	3,201	0.19%
2019/01/09	0	0.00	7	47.39	48.45	-7	3,096	-0.23%
2019/01/07	1	44.20	2	44.53	44.80	-1	2,953	-0.03%
2019/01/04	1	43.55	0	0.00	43.55	1	2,957	0.03%
2019/01/03	2	45.00	1	45.10	44.60	1	2,948	0.03%
2018/12/26	1	43.90	0	0.00	42.80	1	2,941	0.03%
2018/12/25	1	42.75	1	42.50	43.10	0	2,972	0.00%
2018/12/20	0	0.00	2	43.30	42.60	-2	3,016	-0.07%
2018/12/19	2	44.50	3	44.45	44.50	-1	3,000	-0.03%
2018/12/18	2	43.70	1	44.20	43.60	1	2,983	0.03%
2018/12/17	2	43.38	0	0.00	43.30	2	2,969	0.07%
2018/12/14	1	43.50	4	43.36	42.95	-3	3,025	-0.10%
2018/12/13	2	44.85	0	0.00	44.45	2	3,049	0.07%
2018/12/12	1	45.10	7	45.76	45.00	-6	3,048	-0.20%
2018/12/11	2	44.23	0	0.00	43.95	2	3,047	0.07%
2018/12/10	1	44.75	0	0.00	44.35	1	3,060	0.03%
2018/12/07	4	45.04	6	45.10	44.80	-2	3,072	-0.07%
2018/12/06	23	45.01	3	45.78	44.40	20	3,087	0.65%
2018/12/05	5	46.32	5	46.81	47.50	0	3,062	0.00%
2018/12/04	3	47.35	20	47.43	46.90	-17	3,072	-0.55%
2018/12/03	19	48.38	7	48.38	48.60	12	3,083	0.39%
2018/11/30	5	45.81	19	45.99	46.00	-14	3,069	-0.46%
2018/11/29	8	44.77	20	44.54	44.45	-12	2,983	-0.40%
2018/11/28	23	42.08	1	41.25	42.30	22	2,850	0.77%
2018/11/27	3	40.95	0	0.00	41.20	3	2,829	0.11%
2018/11/23	1	40.65	1	40.50	40.60	0	2,806	0.00%
2018/11/22	2	42.45	0	0.00	41.30	2	2,808	0.07%
2018/11/20	5	42.00	1	42.50	42.60	4	2,804	0.14%
2018/11/19	2	42.78	2	42.15	42.30	0	2,752	0.00%
2018/11/16	0	0.00	1	41.45	41.10	-1	2,609	-0.04%
2018/11/15	1	40.00	1	39.15	39.45	0	2,533	0.00%
2018/11/14	1	40.80	0	0.00	40.80	1	2,490	0.04%
2018/11/13	1	38.30	24	39.52	40.05	-23	2,384	-0.96%
2018/11/12	24	37.95	0	0.00	37.50	24	2,262	1.06%
2018/11/09	13	36.88	11	36.57	36.50	2	2,214	0.09%
2018/11/08	0	0.00	1	38.95	39.50	-1	2,134	-0.05%
2018/11/07	4	38.66	2	38.75	38.50	2	2,098	0.10%
2018/11/06	2	39.13	27	38.84	38.85	-25	2,098	-1.19%
2018/11/05	2	40.35	11	40.50	39.90	-9	2,094	-0.43%
2018/11/02	2	40.98	1	41.00	41.00	1	2,096	0.05%
2018/11/01	1	41.95	0	0.00	41.30	1	2,095	0.05%
2018/10/29	2	40.05	0	0.00	39.95	2	2,189	0.09%
2018/10/26	1	41.45	1	40.65	40.00	0	2,203	0.00%
2018/10/25	13	41.03	0	0.00	40.90	13	2,219	0.59%
2018/10/22	0	0.00	1	43.65	44.95	-1	2,275	-0.04%
2018/10/19	1	43.90	0	0.00	43.90	1	2,283	0.04%
2018/10/16	0	0.00	3	44.35	43.80	-3	2,327	-0.13%
2018/10/15	0	0.00	1	44.10	43.55	-1	2,401	-0.04%
2018/10/12	2	41.90	0	0.00	43.95	2	2,475	0.08%
2018/10/11	7	43.26	1	44.00	43.05	6	2,478	0.24%
2018/10/09	1	47.80	0	0.00	47.80	1	2,458	0.04%
2018/10/08	1	48.65	2	49.18	49.20	-1	2,459	-0.04%
2018/10/05	6	47.85	1	47.35	47.75	5	2,491	0.20%
2018/10/04	0	0.00	30	50.23	50.20	-30	2,473	-1.21%
2018/10/03	21	51.54	0	0.00	50.40	21	2,488	0.84%
2018/10/02	3	50.90	20	51.63	51.40	-17	2,458	-0.69%
2018/10/01	20	50.37	0	0.00	50.40	20	2,422	0.83%
2018/09/28	3	48.65	1	48.65	48.85	2	2,425	0.08%
2018/09/25	2	48.68	2	49.05	48.25	0	2,441	0.00%
2018/09/20	1	50.60	2	49.55	49.00	-1	2,524	-0.04%
2018/09/18	1	48.15	0	0.00	48.20	1	2,449	0.04%
2018/09/17	1	48.10	0	0.00	48.45	1	2,441	0.04%
2018/09/13	2	47.43	2	46.85	46.85	0	2,424	0.00%
2018/09/12	1	47.00	0	0.00	48.00	1	2,438	0.04%
2018/09/11	5	47.87	1	47.25	47.30	4	2,439	0.16%
2018/09/10	7	49.16	6	48.96	48.00	1	2,440	0.04%
2018/09/07	6	51.87	4	51.18	51.30	2	2,415	0.08%
2018/09/06	6	54.35	2	55.10	53.80	4	2,382	0.17%
2018/09/05	3	54.83	3	55.07	55.00	0	2,333	0.00%
2018/09/04	7	54.74	3	54.90	55.30	4	2,330	0.17%
2018/09/03	7	55.86	3	55.83	55.20	4	2,309	0.17%
2018/08/31	8	56.79	1	57.10	57.00	7	2,314	0.30%
2018/08/30	1	58.20	2	58.20	57.70	-1	2,359	-0.04%
2018/08/29	3	59.20	5	59.30	58.90	-2	2,395	-0.08%
2018/08/28	2	59.10	13	59.32	59.00	-11	2,385	-0.46%
2018/08/27	3	55.90	0	0.00	55.90	3	2,326	0.13%
2018/08/22	4	55.35	2	55.50	55.60	2	2,334	0.09%
2018/08/14	0	0.00	5	58.10	59.00	-5	2,376	-0.21%
2018/08/13	2	56.25	3	56.80	56.80	-1	2,417	-0.04%
2018/08/09	1	59.90	1	60.30	59.60	0	2,390	0.00%
2018/08/08	2	59.90	0	0.00	60.40	2	2,374	0.08%
2018/08/07	17	60.06	43	60.44	60.00	-26	2,353	-1.10%
2018/08/06	25	58.10	1	58.30	58.80	24	2,257	1.06%
2018/08/03	0	0.00	1	56.60	57.10	-1	2,265	-0.04%
2018/08/02	0	0.00	11	57.36	56.50	-11	2,267	-0.49%
2018/08/01	2	57.65	13	56.84	57.70	-11	2,247	-0.49%
2018/07/31	9	57.23	0	0.00	57.50	9	2,207	0.41%
2018/07/30	7	57.11	3	56.83	56.50	4	2,214	0.18%
2018/07/27	14	56.00	1	56.40	56.40	13	2,182	0.60%
2018/07/25	3	54.57	2	54.70	54.50	1	2,164	0.05%
2018/07/24	2	55.35	0	0.00	55.70	2	2,180	0.09%
2018/07/23	5	55.60	15	56.73	55.20	-10	2,183	-0.46%
2018/07/20	3	54.07	2	54.30	55.80	1	2,136	0.05%
2018/07/19	10	54.29	0	0.00	53.40	10	2,080	0.48%
2018/07/17	3	52.90	0	0.00	53.10	3	2,021	0.15%
2018/07/10	4	54.18	0	0.00	54.30	4	2,046	0.20%
2018/07/09	2	55.40	0	0.00	55.20	2	2,049	0.10%
2018/07/06	3	54.90	0	0.00	54.90	3	2,053	0.15%
2018/07/05	0	0.00	1	56.20	54.90	-1	2,063	-0.05%
2018/07/03	0	0.00	1	59.80	59.80	-1	2,073	-0.05%
2018/07/02	0	0.00	7	61.14	60.00	-7	2,065	-0.34%
2018/06/29	47	62.83	65	62.04	61.80	-18	2,057	-0.87%
2018/06/28	30	59.59	5	60.04	59.70	25	1,968	1.27%
2018/06/25	0	0.00	7	57.70	58.10	-7	1,969	-0.36%
2018/06/19	8	61.96	1	61.80	61.30	7	2,030	0.34%
2018/06/15	1	61.40	0	0.00	61.50	1	2,026	0.05%
2018/06/13	1	61.60	0	0.00	61.80	1	2,054	0.05%
2018/06/07	1	63.60	0	0.00	63.10	1	2,104	0.05%
2018/06/05	0	0.00	1	59.90	59.20	-1	2,032	-0.05%
2018/06/04	0	0.00	1	58.50	58.80	-1	2,014	-0.05%
2018/05/31	2	58.05	0	0.00	58.30	2	2,071	0.10%
2018/05/25	0	0.00	2	58.00	57.70	-2	2,240	-0.09%
2018/05/24	1	55.90	0	0.00	57.50	1	2,353	0.04%
2018/05/23	2	56.80	0	0.00	56.50	2	2,358	0.08%
2018/05/16	2	56.40	0	0.00	56.40	2	2,453	0.08%
2018/05/11	3	59.03	2	58.05	58.20	1	2,537	0.04%
2018/04/27	0	0.00	1	59.40	56.60	-1	2,854	-0.04%
2018/04/26	1	59.40	2	59.60	58.60	-1	2,895	-0.03%
2018/04/24	1	57.80	0	0.00	57.80	1	3,008	0.03%
2018/04/20	1	61.40	0	0.00	61.20	1	3,170	0.03%
2018/04/19	1	61.00	0	0.00	61.20	1	3,246	0.03%
2018/04/18	4	61.10	7	61.64	61.10	-3	3,325	-0.09%
2018/04/16	2	61.20	0	0.00	61.20	2	3,605	0.06%
2018/04/11	2	62.70	0	0.00	62.10	2	3,943	0.05%
2018/04/09	1	61.40	1	62.00	61.40	0	4,111	0.00%
2018/04/02	0	0.00	1	64.60	64.20	-1	4,145	-0.02%
2018/03/30	1	64.20	1	64.00	62.20	0	4,181	0.00%
2018/03/23	3	61.17	2	60.90	64.50	1	4,164	0.02%
2018/03/22	1	64.00	3	63.83	63.30	-2	4,141	-0.05%
2018/03/21	0	0.00	4	66.13	65.80	-4	4,126	-0.10%
2018/03/20	10	67.03	1	67.50	66.00	9	4,143	0.22%
2018/03/19	0	0.00	1	69.60	69.00	-1	4,120	-0.02%
2018/03/16	0	0.00	1	69.20	71.40	-1	4,144	-0.02%
2018/03/15	3	68.77	2	68.90	68.80	1	4,142	0.02%
2018/03/14	3	69.07	1	69.20	69.00	2	4,215	0.05%
2018/03/13	2	70.10	0	0.00	69.90	2	4,231	0.05%
2018/03/12	6	68.97	1	68.90	68.30	5	4,264	0.12%
2018/03/09	2	70.00	1	70.00	69.60	1	4,326	0.02%
2018/03/08	1	70.10	0	0.00	70.00	1	4,337	0.02%
2018/03/07	1	70.20	0	0.00	70.70	1	4,361	0.02%
2018/03/06	4	70.05	2	70.10	70.50	2	4,424	0.05%
2018/03/05	4	71.18	2	70.65	70.60	2	4,465	0.04%
2018/03/02	4	72.38	1	72.20	72.60	3	4,465	0.07%
2018/03/01	2	73.20	5	73.12	74.00	-3	4,472	-0.07%
2018/02/27	2	75.10	2	75.70	75.00	0	4,433	0.00%
2018/02/26	6	76.10	1	76.00	77.00	5	4,453	0.11%
2018/02/23	2	74.05	3	74.47	74.20	-1	4,593	-0.02%
2018/02/22	3	74.23	2	74.40	74.00	1	4,790	0.02%
2018/02/12	5	73.94	1	73.80	73.30	4	4,688	0.09%
2018/02/09	1	74.30	0	0.00	74.60	1	4,675	0.02%
2018/02/08	0	0.00	2	76.75	76.70	-2	4,627	-0.04%
2018/02/07	1	77.90	1	78.70	78.90	0	4,601	0.00%
2018/02/06	5	75.32	2	76.35	74.30	3	4,559	0.07%
2018/02/05	4	79.00	0	0.00	79.40	4	4,541	0.09%
2018/02/02	3	80.33	3	80.73	79.90	0	4,517	0.00%
2018/02/01	1	81.70	0	0.00	81.90	1	4,504	0.02%
2018/01/30	0	0.00	6	83.05	82.70	-6	4,526	-0.13%
2018/01/29	1	80.80	1	83.20	80.80	0	4,492	0.00%
2018/01/26	0	0.00	1	82.00	82.00	-1	4,449	-0.02%
2018/01/25	0	0.00	20	82.00	82.00	-20	4,443	-0.45%
2018/01/24	3	82.00	1	82.20	82.40	2	4,483	0.04%
2018/01/23	31	81.56	2	81.45	81.40	29	4,510	0.64%
2018/01/22	3	78.97	4	78.88	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	11	77.75	77.50	-11	4,505	-0.24%
2018/01/18	15	77.40	1	75.80	75.80	14	4,455	0.31%
2018/01/17	2	77.80	5	78.80	77.90	-3	4,395	-0.07%
2018/01/16	0	0.00	2	81.90	80.30	-2	4,293	-0.05%
2018/01/15	1	79.00	9	79.00	79.00	-8	4,172	-0.19%
2018/01/12	0	0.00	1	75.30	76.40	-1	4,088	-0.02%
2018/01/11	13	74.57	0	0.00	74.40	13	4,021	0.32%
2018/01/10	15	75.87	1	76.50	74.00	14	3,986	0.35%
2018/01/09	12	78.38	1	78.50	79.30	11	3,779	0.29%
2018/01/08	7	85.47	2	85.75	84.00	5	3,662	0.14%
2018/01/05	2	89.45	14	90.39	88.30	-12	3,612	-0.33%
2018/01/04	0	0.00	2	88.10	88.00	-2	3,514	-0.06%
2018/01/03	2	86.90	16	87.17	87.30	-14	3,549	-0.39%
2018/01/02	0	0.00	5	80.40	82.60	-5	3,514	-0.14%