致伸 (4915)-合庫-桃園券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714人加入追蹤

立即追蹤
本地時間: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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	87.30	2	86.90	85.50	0	5,202	0.00%
2024/04/24	0	0.00	1	87.50	87.70	-1	5,205	-0.02%
2024/04/23	0	0.00	2	87.50	88.00	-2	5,167	-0.04%
2024/04/19	2	86.80	0	0.00	85.40	2	5,068	0.04%
2024/04/18	0	0.00	0.3	86.26	87.00	-0.3	4,989	-0.01%
2024/04/15	0	0.00	93	85.68	85.30	-93	4,895	-1.90%
2024/04/12	0	0.00	1	85.70	85.00	-1	4,934	-0.02%
2024/04/10	2	84.60	2	84.45	84.70	0	4,936	0.00%
2024/04/08	1	82.40	3	82.40	82.50	-2	4,973	-0.04%
2024/04/03	92	83.00	0	0.00	83.00	92	5,001	1.84%
2024/04/02	0.6	83.22	0	0.00	82.70	0.6	4,986	0.01%
2024/04/01	0.5	83.60	0	0.00	82.70	0.5	5,017	0.01%
2024/03/29	2	83.35	2.4	84.58	83.70	-0.4	4,986	-0.01%
2024/03/28	0	0.00	103	87.90	85.80	-103	4,785	-2.15%	大賣/鉅額交易
2024/03/26	1	81.50	0	0.00	82.10	1	4,584	0.02%
2024/03/25	3.3	83.01	1	82.40	82.80	2.3	4,669	0.05%
2024/03/22	101.2	84.60	5	84.40	84.50	96.2	4,739	2.03%	大買/
2024/03/21	1	84.50	9	86.09	86.70	-8	4,831	-0.17%
2024/03/20	8.1	87.63	1	87.80	85.50	7.1	4,867	0.15%
2024/03/19	3	84.07	3	84.30	85.00	0	4,775	0.00%
2024/03/18	0	0.00	5	80.50	80.20	-5	4,679	-0.11%
2024/03/13	0	0.00	1	79.20	78.70	-1	4,524	-0.02%
2024/03/08	0	0.00	2	73.50	73.30	-2	4,365	-0.05%
2024/03/06	1	76.00	0	0.00	76.90	1	4,203	0.02%
2024/03/05	10	76.20	0	0.00	76.80	10	4,210	0.24%
2024/03/04	0	0.00	2	74.30	75.70	-2	4,155	-0.05%
2024/02/29	0	0.00	11	72.44	72.80	-11	4,014	-0.27%
2024/02/27	3	71.87	4.2	71.70	72.00	-1.2	3,969	-0.03%
2024/02/23	0	0.00	3	72.07	72.40	-3	3,887	-0.08%
2024/02/22	1	71.00	9	71.22	71.20	-8	3,832	-0.21%
2024/02/21	0	0.00	2	69.95	68.90	-2	3,686	-0.05%
2024/02/19	0	0.00	2	69.15	69.10	-2	3,650	-0.05%
2024/02/16	1	68.50	0	0.00	68.30	1	3,645	0.03%
2024/02/15	0	0.00	4	68.18	68.50	-4	3,661	-0.11%
2024/02/02	0	0.00	1	66.30	66.50	-1	3,606	-0.03%
2024/01/30	0	0.00	2	66.35	65.80	-2	3,775	-0.05%
2024/01/25	4	65.70	2	65.55	65.80	2	3,975	0.05%
2024/01/24	1	65.10	0	0.00	65.10	1	4,247	0.02%
2024/01/22	1	65.00	0	0.00	64.80	1	4,254	0.02%
2024/01/12	1	65.10	0	0.00	64.90	1	4,376	0.02%
2024/01/11	1	64.90	0	0.00	65.00	1	4,394	0.02%
2024/01/08	2.1	64.80	1	65.50	65.50	1.1	4,407	0.02%
2023/12/29	0	0.00	3	67.50	67.70	-3	4,260	-0.07%
2023/12/28	0	0.00	1	66.70	67.10	-1	4,221	-0.02%
2023/12/27	2	65.60	0	0.00	66.40	2	4,208	0.05%
2023/12/26	1	65.80	0	0.00	66.10	1	4,168	0.02%
2023/12/25	0	0.00	2	65.80	66.00	-2	4,151	-0.05%
2023/12/22	1	65.50	0	0.00	65.70	1	4,124	0.02%
2023/12/21	2	66.15	2	66.10	66.20	0	4,084	0.00%
2023/12/20	2	66.30	1	66.90	67.10	1	4,009	0.02%
2023/12/19	12	66.03	1.1	66.17	65.90	10.9	3,879	0.28%
2023/12/18	1	67.30	4.3	67.14	66.60	-3.3	3,773	-0.09%
2023/12/15	1	67.30	25	67.28	66.20	-24	3,702	-0.65%
2023/12/14	7	66.23	6	66.52	66.80	1	3,588	0.03%
2023/12/13	2	65.60	2	64.70	65.70	0	3,517	0.00%
2023/12/12	9	64.08	0	0.00	64.20	9	3,520	0.26%
2023/12/08	2	64.00	0	0.00	63.80	2	3,727	0.05%
2023/12/07	2	63.80	0	0.00	63.80	2	4,022	0.05%
2023/12/06	0	64.00	16	63.86	63.90	-16	4,072	-0.39%
2023/12/05	1	64.50	0	0.00	64.70	1	4,088	0.02%
2023/12/04	0.2	65.00	1	64.70	64.80	-0.8	4,222	-0.02%
2023/12/01	1	65.40	0	0.00	65.20	1	4,303	0.02%
2023/11/29	0.2	65.30	0	0.00	65.50	0.2	4,342	0.00%
2023/11/27	0	0.00	0.1	65.00	64.40	-0.1	4,359	0.00%
2023/11/22	5	63.90	1	64.10	64.20	4	4,419	0.09%
2023/11/21	0	0.00	1	64.60	64.10	-1	4,436	-0.02%
2023/11/20	6	64.20	0	0.00	64.40	6	4,419	0.14%
2023/11/16	1.1	63.80	0	0.00	63.80	1.1	4,407	0.02%
2023/11/15	1	63.50	0	0.00	63.70	1	4,398	0.02%
2023/11/14	0	0.00	1	63.70	63.70	-1	4,358	-0.02%
2023/11/13	2	64.50	0	0.00	64.50	2	4,336	0.05%
2023/11/10	1	64.30	0	0.00	64.30	1	4,368	0.02%
2023/11/08	0	0.00	2	64.30	64.30	-2	4,333	-0.05%
2023/11/07	5	63.40	0	0.00	63.40	5	4,293	0.12%
2023/11/02	5	62.74	0	0.00	63.10	5	4,161	0.12%
2023/11/01	6.1	64.75	4	62.75	62.40	2.1	4,091	0.05%
2023/10/31	5	69.30	0	0.00	69.00	5	3,844	0.13%
2023/10/23	0	0.00	1	69.00	70.20	-1	4,025	-0.02%
2023/10/17	0	0.00	2	70.00	69.90	-2	4,062	-0.05%
2023/10/13	2	71.90	0	0.00	71.70	2	4,124	0.05%
2023/10/11	2	71.30	0	0.00	71.20	2	4,123	0.05%
2023/10/06	3	71.00	0	0.00	70.00	3	4,156	0.07%
2023/10/05	1	70.90	0	0.00	71.00	1	4,178	0.02%
2023/10/04	0.1	69.10	0	0.00	69.30	0.1	4,164	0.00%
2023/09/28	0	0.00	1	69.40	69.20	-1	4,223	-0.02%
2023/09/27	0	0.00	3	69.20	69.40	-3	4,276	-0.07%
2023/09/25	3	71.27	0	0.00	71.70	3	4,468	0.07%
2023/09/20	1	70.80	0	0.00	70.90	1	4,615	0.02%
2023/09/19	1	72.80	0	0.00	73.00	1	4,529	0.02%
2023/09/18	2	72.30	1	72.90	72.30	1	4,483	0.02%
2023/09/15	1	72.00	2	71.80	71.90	-1	4,428	-0.02%
2023/09/14	2	71.90	1	72.20	71.80	1	4,349	0.02%
2023/09/13	1	71.50	8	71.90	71.70	-7	4,260	-0.16%
2023/09/12	3	71.30	3	71.03	70.40	0	4,110	0.00%
2023/09/11	2	67.50	8	67.85	67.90	-6	3,817	-0.16%
2023/09/08	2	67.85	0	0.00	68.30	2	3,782	0.05%
2023/09/05	0	0.00	3	67.23	67.80	-3	3,589	-0.08%
2023/09/04	0	0.00	1	65.80	65.80	-1	3,513	-0.03%
2023/09/01	1	66.10	0	0.00	65.90	1	3,514	0.03%
2023/08/30	1	65.90	0	0.00	65.90	1	3,579	0.03%
2023/08/17	5	64.00	7	64.40	64.50	-2	3,928	-0.05%
2023/08/02	2	63.60	0	0.00	64.00	2	3,880	0.05%
2023/07/31	1	66.00	0	0.00	64.50	1	3,913	0.03%
2023/07/27	0	0.00	5	65.50	64.40	-5	3,885	-0.13%
2023/07/26	4	65.00	0	0.00	64.70	4	3,849	0.10%
2023/07/25	4	64.30	3	64.37	64.70	1	3,848	0.03%
2023/07/21	3	65.80	5	64.50	64.40	-2	3,803	-0.05%
2023/07/19	2	63.30	0	0.00	62.90	2	3,724	0.05%
2023/07/18	6	64.98	0	0.00	64.60	6	3,711	0.16%
2023/07/14	3	63.47	0	0.00	63.60	3	3,723	0.08%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/06	1	62.00	0	0.00	61.70	1	3,673	0.03%
2023/07/05	1	62.80	3	62.90	63.00	-2	3,596	-0.06%
2023/07/04	3	61.23	0	0.00	61.40	3	3,530	0.08%
2023/07/03	1	65.80	1	66.00	65.90	0	3,373	0.00%
2023/06/30	0	0.00	1	66.20	65.80	-1	3,307	-0.03%
2023/06/29	3	67.63	3	68.00	65.80	0	3,259	0.00%
2023/06/28	0	0.00	10	65.80	65.50	-10	3,103	-0.32%
2023/06/27	1	64.20	9	64.60	64.50	-8	3,082	-0.26%
2023/06/26	1	65.10	1	64.80	64.60	0	3,075	0.00%
2023/06/20	0	0.00	1	65.00	65.00	-1	3,106	-0.03%
2023/06/14	1	65.60	0	0.00	65.70	1	3,189	0.03%
2023/06/13	0	0.00	2	66.40	66.30	-2	3,252	-0.06%
2023/06/08	1	64.80	0	0.00	64.90	1	3,243	0.03%
2023/06/06	1	65.00	0	0.00	64.60	1	3,312	0.03%
2023/06/05	5	65.82	2	65.35	65.40	3	3,279	0.09%
2023/05/31	0	0.00	4	64.10	64.60	-4	3,537	-0.11%
2023/05/29	0	0.00	2	64.40	64.40	-2	3,896	-0.05%
2023/05/26	5	64.46	4	64.20	64.10	1	3,999	0.03%
2023/05/25	6	64.45	2	64.40	64.60	4	3,927	0.10%
2023/05/23	0	0.00	4	63.05	63.40	-4	3,802	-0.11%
2023/05/19	0	0.00	10	62.70	62.70	-10	3,766	-0.27%
2023/05/18	10	62.25	4	62.35	62.50	6	3,817	0.16%
2023/05/17	4	62.70	1	63.20	62.60	3	3,832	0.08%
2023/05/16	0	0.00	1	62.50	62.50	-1	3,798	-0.03%
2023/05/11	1	62.50	5	61.06	60.80	-4	3,938	-0.10%
2023/05/10	0	0.00	1	62.40	62.20	-1	3,932	-0.03%
2023/05/09	1	61.80	2	62.00	61.70	-1	3,953	-0.03%
2023/05/08	2	61.65	0	0.00	61.60	2	3,971	0.05%
2023/05/05	3	62.77	11	62.60	62.50	-8	4,006	-0.20%
2023/05/04	5	62.60	0	0.00	62.20	5	3,977	0.13%
2023/05/03	2	62.70	2	62.65	62.50	0	4,012	0.00%
2023/04/28	2	60.10	0	0.00	60.00	2	3,983	0.05%
2023/04/21	0	0.00	17	60.09	59.80	-17	3,965	-0.43%
2023/04/20	0	0.00	5	60.46	60.50	-5	3,968	-0.13%
2023/04/19	3	61.80	0	0.00	61.40	3	3,951	0.08%
2023/04/18	1	61.80	2	61.30	61.40	-1	3,944	-0.03%
2023/04/17	10	61.57	0	0.00	61.60	10	3,932	0.25%
2023/04/14	1	61.10	3	61.00	60.80	-2	3,885	-0.05%
2023/04/13	3	61.30	1	61.10	61.00	2	3,865	0.05%
2023/04/12	0	0.00	20	60.80	61.10	-20	3,848	-0.52%
2023/04/11	1	60.50	0	0.00	60.70	1	3,841	0.03%
2023/04/10	0	0.00	10	60.80	60.80	-10	3,833	-0.26%
2023/03/31	0	0.00	1	60.60	60.40	-1	3,827	-0.03%
2023/03/30	0	0.00	1	61.00	61.10	-1	3,831	-0.03%
2023/03/27	0	0.00	2	61.30	61.30	-2	3,941	-0.05%
2023/03/24	2	61.70	1	61.40	61.20	1	3,943	0.03%
2023/03/22	2	60.80	1	61.10	61.00	1	3,959	0.03%
2023/03/21	1	60.60	0	0.00	60.80	1	4,037	0.02%
2023/03/17	3	59.30	0	0.00	59.50	3	4,114	0.07%
2023/03/16	1	59.30	3	59.50	59.30	-2	4,099	-0.05%
2023/03/15	11	61.58	0	0.00	60.70	11	4,078	0.27%
2023/03/14	10	61.80	10	61.20	61.00	0	4,117	0.00%
2023/03/13	6	60.80	6.1	61.40	61.80	-0.1	4,171	0.00%
2023/03/10	0	0.00	16	61.46	61.60	-16	4,244	-0.38%
2023/03/09	7	62.80	2	62.60	62.30	5	4,331	0.12%
2023/03/08	1	62.80	1.5	62.50	62.80	-0.5	4,351	-0.01%
2023/03/07	11	63.03	7	62.91	62.30	4	4,460	0.09%
2023/03/06	4	62.85	4	62.40	62.40	0	4,434	0.00%
2023/03/03	5	62.16	6	62.17	62.00	-1	4,488	-0.02%
2023/03/02	11	60.86	15	61.79	62.70	-4	4,582	-0.09%
2023/03/01	11.1	58.41	11.3	60.02	61.00	-0.3	4,677	-0.01%
2023/02/24	11	60.10	13	59.71	59.70	-2	4,599	-0.04%
2023/02/23	1	58.20	0	0.00	58.20	1	4,526	0.02%
2023/02/22	3	58.33	0	0.00	58.10	3	4,701	0.06%
2023/02/21	6	59.50	0	0.00	59.00	6	4,795	0.13%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	1	58.80	0	0.00	58.80	1	5,006	0.02%
2023/02/16	23.1	58.72	0	0.00	58.50	23.1	5,127	0.45%
2023/02/15	1	58.80	2	59.05	59.00	-1	5,358	-0.02%
2023/02/10	8	58.99	3	58.80	58.10	5	5,676	0.09%
2023/02/09	4	58.58	4	58.93	59.30	0	5,673	0.00%
2023/02/08	0.1	58.50	0	0.00	58.50	0.1	5,727	0.00%
2023/02/07	0	0.00	5	58.24	58.60	-5	5,831	-0.09%
2023/02/06	1	58.70	12	58.75	58.70	-11	5,979	-0.18%
2023/02/03	15	59.63	2	59.40	59.70	13	6,177	0.21%
2023/02/02	1.1	58.99	2	58.90	59.10	-0.9	6,313	-0.01%
2023/02/01	0	0.00	7	58.73	58.50	-7	6,371	-0.11%
2023/01/31	2	57.50	4	58.30	57.50	-2	6,330	-0.03%
2023/01/30	5	57.30	0	0.00	57.00	5	6,281	0.08%
2023/01/17	0	0.00	1	56.20	56.40	-1	6,316	-0.02%
2023/01/12	0	0.00	4	57.20	57.20	-4	6,403	-0.06%
2023/01/11	2	56.70	0	0.00	56.70	2	6,406	0.03%
2023/01/09	0.1	57.10	0	0.00	57.10	0.1	6,421	0.00%
2023/01/06	3	56.70	3	56.67	57.00	0	6,442	0.00%
2023/01/05	1	56.80	11	56.88	56.60	-10	6,443	-0.16%
2022/12/28	0	0.00	2	55.00	55.30	-2	6,635	-0.03%
2022/12/26	1	55.20	0	0.00	55.10	1	6,822	0.01%
2022/12/23	1	54.80	0	0.00	55.10	1	6,882	0.01%
2022/12/20	4	56.03	9	55.50	55.20	-5	6,955	-0.07%
2022/12/16	1	57.20	0	0.00	57.40	1	6,907	0.01%
2022/12/15	0	0.00	3	58.00	58.30	-3	6,888	-0.04%
2022/12/13	1	58.20	1.2	58.07	57.40	-0.2	6,803	0.00%
2022/12/12	0.1	57.20	100	57.07	57.60	-99.9	6,701	-1.49%
2022/12/09	2	57.65	1	57.60	57.80	1	6,669	0.01%
2022/12/08	1	57.30	0	0.00	57.70	1	6,649	0.02%
2022/12/07	5	57.02	1	57.30	57.20	4	6,615	0.06%
2022/12/06	9	57.54	6	57.72	57.20	3	6,594	0.05%
2022/12/05	7	58.00	1	58.00	57.80	6	6,615	0.09%
2022/12/02	106	58.40	5	58.40	58.30	101	6,686	1.51%	大買/鉅額交易
2022/12/01	2	57.80	5	58.20	58.00	-3	6,595	-0.05%
2022/11/30	5	56.84	4	57.10	57.70	1	6,517	0.02%
2022/11/29	15	56.64	5	56.60	56.70	10	6,446	0.16%
2022/11/28	4	57.60	0	0.00	57.40	4	6,312	0.06%
2022/11/25	1.1	57.82	5	58.70	57.80	-3.9	6,251	-0.06%
2022/11/24	6	57.65	3.5	57.43	58.20	2.5	6,154	0.04%
2022/11/23	3	58.40	6.5	58.51	58.20	-3.5	5,985	-0.06%
2022/11/22	1	56.30	3	57.20	56.70	-2	5,716	-0.03%
2022/11/21	1	56.00	8	56.03	56.20	-7	5,601	-0.12%
2022/11/18	19	56.27	2	55.55	55.50	17	5,542	0.31%
2022/11/17	3	56.17	5	56.50	56.90	-2	5,371	-0.04%
2022/11/16	5	55.78	21	55.60	55.70	-16	5,318	-0.30%
2022/11/15	20	55.56	2	55.80	55.80	18	5,260	0.34%
2022/11/14	19	55.45	2	55.30	55.60	17	5,186	0.33%
2022/11/11	23	54.67	53	54.47	54.50	-30	5,120	-0.59%
2022/11/10	14	53.11	4	53.28	53.00	10	4,940	0.20%
2022/11/09	12	53.99	0	0.00	54.10	12	4,854	0.25%
2022/11/08	1	54.20	0	0.00	53.90	1	4,775	0.02%
2022/11/07	9	54.70	18	54.44	55.10	-9	4,676	-0.19%
2022/11/04	0	0.00	7	54.09	54.00	-7	4,657	-0.15%
2022/11/03	36	54.63	34	54.90	54.90	2	4,634	0.04%
2022/11/02	16	54.73	21	54.20	54.50	-5	4,583	-0.11%
2022/11/01	22	53.25	40	53.25	53.20	-18	4,436	-0.41%
2022/10/31	98	54.62	61	54.08	54.10	37	4,267	0.87%
2022/10/28	106	55.63	60	55.10	54.60	46	4,116	1.12%	大買/
2022/10/25	1	55.00	0	0.00	54.70	1	4,335	0.02%
2022/10/20	0	0.00	5	56.90	57.20	-5	5,012	-0.10%
2022/10/19	0	0.00	10	59.00	59.00	-10	5,105	-0.20%
2022/10/14	10	61.80	0	0.00	61.40	10	5,661	0.18%
2022/10/13	0	0.00	2	59.90	59.90	-2	5,887	-0.03%
2022/10/04	4	60.65	0	0.00	59.90	4	6,223	0.06%
2022/10/03	1	60.80	0	0.00	60.90	1	6,164	0.02%
2022/09/29	1	65.60	2	65.85	65.60	-1	6,167	-0.02%
2022/09/28	1	64.60	14	64.79	64.20	-13	6,213	-0.21%
2022/09/27	10	63.90	0	0.00	65.20	10	6,202	0.16%
2022/09/23	9	64.13	0	0.00	63.40	9	6,295	0.14%
2022/09/20	0	0.00	12	67.00	67.00	-12	6,752	-0.18%
2022/09/16	0	0.00	15	66.30	66.10	-15	6,856	-0.22%
2022/09/15	6	66.67	0	0.00	66.70	6	6,969	0.09%
2022/09/14	6	68.22	0	0.00	68.30	6	7,077	0.08%
2022/09/12	0	0.00	0	70.00	69.70	0	7,223	0.00%
2022/09/08	10	69.00	1	69.00	68.80	9	7,282	0.12%
2022/09/07	0	0.00	1	66.40	66.90	-1	7,243	-0.01%
2022/09/06	1	65.90	0	0.00	66.50	1	7,278	0.01%
2022/09/05	0	0.00	0.3	66.99	66.60	-0.3	7,353	0.00%
2022/09/02	3	66.90	0	0.00	66.60	3	7,388	0.04%
2022/09/01	1	66.60	0	0.00	66.60	1	7,471	0.01%
2022/08/31	1	66.80	0	0.00	67.10	1	7,540	0.01%
2022/08/30	2	67.00	0	0.00	66.60	2	7,579	0.03%
2022/08/29	0	0.00	11	64.70	65.80	-11	7,629	-0.14%
2022/08/26	8	67.00	1	67.30	66.70	7	7,661	0.09%
2022/08/25	13	66.90	0	0.00	66.80	13	7,774	0.17%
2022/08/24	1	66.63	3	67.13	66.90	-2	7,806	-0.03%
2022/08/23	1	66.50	0	0.00	66.70	1	7,850	0.01%
2022/08/22	0	0.00	0.1	70.60	68.90	-0.1	7,861	0.00%
2022/08/19	1	70.40	0	0.00	69.90	1	7,904	0.01%
2022/08/18	1	68.60	1	68.00	69.40	0	8,013	0.00%
2022/08/17	2	67.10	1	67.10	67.20	1	8,182	0.01%
2022/08/16	0	0.00	2	68.80	68.60	-2	8,279	-0.02%
2022/08/12	0.1	69.20	4	69.10	69.00	-3.9	8,705	-0.05%
2022/08/11	0.1	70.20	1	70.60	70.20	-0.9	8,748	-0.01%
2022/08/10	1	71.00	2	71.00	70.80	-1	8,682	-0.01%
2022/08/09	2	69.95	12	70.43	69.70	-10	8,617	-0.12%
2022/08/08	2	69.50	4	69.30	70.00	-2	8,597	-0.02%
2022/08/05	5	69.90	0	0.00	69.70	5	8,563	0.06%
2022/08/04	0.2	68.00	0	0.00	69.00	0.2	8,518	0.00%
2022/08/03	6	69.10	0	0.00	68.60	6	8,453	0.07%
2022/08/02	1.1	70.15	0	0.00	70.10	1.1	8,399	0.01%
2022/08/01	2	70.90	3	71.17	71.00	-1	8,329	-0.01%
2022/07/29	5	69.22	30	68.96	69.80	-25	8,187	-0.31%
2022/07/28	7	68.70	8.1	68.47	68.50	-1.1	7,925	-0.01%
2022/07/27	0	0.00	3	66.00	67.40	-3	7,758	-0.04%
2022/07/26	19	64.67	125	63.86	64.90	-106	7,867	-1.35%	大賣/鉅額交易
2022/07/25	14	67.96	82	67.04	67.30	-68	7,869	-0.86%
2022/07/22	0	0.00	13	67.12	66.90	-13	7,719	-0.17%
2022/07/21	1	63.70	11	64.88	65.30	-10	7,550	-0.13%
2022/07/20	3.2	65.05	2	64.85	64.20	1.2	7,507	0.02%
2022/07/19	1	65.20	6	64.82	65.40	-5	7,307	-0.07%
2022/07/18	4	61.95	3	61.73	62.50	1	7,032	0.01%
2022/07/13	2	60.45	0	0.00	59.40	2	7,215	0.03%
2022/07/11	1	61.90	1	60.90	60.50	0	7,311	0.00%
2022/07/08	4	60.88	6	61.50	61.30	-2	7,550	-0.03%
2022/07/07	1	58.80	1	59.90	60.40	0	7,559	0.00%
2022/07/06	1	59.20	3	58.43	58.50	-2	7,551	-0.03%
2022/07/05	4	59.08	2	58.50	59.10	2	7,519	0.03%
2022/07/04	0	0.00	1	61.10	59.50	-1	7,515	-0.01%
2022/07/01	1	61.50	6	61.10	60.30	-5	7,626	-0.07%
2022/06/30	1	62.00	0	0.00	61.80	1	7,740	0.01%
2022/06/29	106	62.05	13	62.90	62.90	93	7,647	1.22%	大買/
2022/06/28	103	60.88	5	60.96	61.40	98	7,381	1.33%	大買/
2022/06/24	0	0.00	2	57.25	57.10	-2	7,179	-0.03%
2022/06/23	1	56.60	1	56.60	56.60	0	7,130	0.00%
2022/06/22	6	60.10	0	0.00	58.80	6	6,997	0.09%
2022/06/21	5	62.00	5	62.50	62.40	0	6,851	0.00%
2022/06/20	1	60.20	0	0.00	60.20	1	6,741	0.01%
2022/06/17	5	62.70	6	62.88	62.90	-1	6,645	-0.02%
2022/06/16	3	63.27	3	63.37	62.40	0	6,508	0.00%
2022/06/14	1	62.40	1	63.20	63.20	0	6,341	0.00%
2022/06/13	0	0.00	2	62.65	64.00	-2	6,202	-0.03%
2022/06/10	1	63.10	1	63.90	64.00	0	6,153	0.00%
2022/06/09	0	0.00	1	63.60	63.10	-1	6,073	-0.02%
2022/06/08	1	62.30	2	62.75	63.10	-1	5,989	-0.02%
2022/06/07	3	62.20	3	62.23	62.20	0	5,902	0.00%
2022/06/06	0	0.00	5	60.78	60.40	-5	5,809	-0.09%
2022/06/02	1	62.20	3	62.73	61.30	-2	5,794	-0.03%
2022/05/31	5	61.54	10	61.40	61.80	-5	5,638	-0.09%
2022/05/30	16	61.12	0.3	60.50	61.00	15.8	5,626	0.28%
2022/05/27	1.3	60.92	0	0.00	61.10	1.3	5,544	0.02%
2022/05/26	6	61.73	14	61.39	61.00	-8	5,480	-0.15%
2022/05/25	1	60.21	16	60.99	60.60	-15	5,322	-0.28%
2022/05/24	8	60.39	3	60.50	60.80	5	5,147	0.10%
2022/05/23	3	59.50	12	60.15	60.00	-9	4,944	-0.18%
2022/05/20	12	59.27	8	58.99	59.30	4	4,734	0.08%
2022/05/19	0	0.00	3	57.37	57.90	-3	4,500	-0.07%
2022/05/17	3	55.93	0	0.00	56.00	3	4,431	0.07%
2022/05/16	1	56.10	1	55.00	54.70	0	4,462	0.00%
2022/05/12	0	0.00	1	55.80	55.10	-1	4,434	-0.02%
2022/05/11	2	55.60	1	55.80	55.80	1	4,429	0.02%
2022/05/10	1	55.20	0	0.00	56.70	1	4,417	0.02%
2022/05/09	0	0.00	24	55.98	55.40	-24	4,452	-0.54%
2022/05/06	0	0.00	13	57.43	57.50	-13	4,419	-0.29%
2022/05/05	9	58.59	1	59.00	58.70	8	4,418	0.18%
2022/05/04	12	57.59	0	0.00	57.60	12	4,313	0.28%
2022/04/29	4	56.20	2	56.55	55.90	2	4,076	0.05%
2022/04/28	0	0.00	21	56.16	58.10	-21	3,956	-0.53%
2022/04/27	25	55.70	7	55.63	56.10	18	3,904	0.46%
2022/04/25	10	56.34	3	56.47	56.50	7	3,770	0.19%
2022/04/22	1	57.90	5	57.66	57.90	-4	3,714	-0.11%
2022/04/21	7	57.31	24	57.49	58.00	-17	3,677	-0.46%
2022/04/20	0	0.00	9	56.29	56.40	-9	3,549	-0.25%
2022/04/18	16	55.76	19	55.13	54.80	-3	3,509	-0.09%
2022/04/15	15	55.41	11	55.32	55.60	4	3,474	0.12%
2022/04/14	31	55.73	17	55.45	55.30	14	3,450	0.41%
2022/04/13	7	54.29	16	54.13	54.20	-9	3,216	-0.28%
2022/04/12	6	53.27	4	53.25	53.40	2	3,224	0.06%
2022/04/11	6	51.95	52	52.49	51.90	-46	3,348	-1.37%
2022/04/08	7	53.43	0	0.00	53.90	7	3,345	0.21%
2022/04/07	5	54.12	1	53.90	53.60	4	3,348	0.12%
2022/04/06	57	54.95	4	54.73	55.30	53	3,239	1.64%
2022/03/25	0	0.00	1	52.10	52.10	-1	4,722	-0.02%
2022/03/24	0	0.00	1	52.40	52.30	-1	4,756	-0.02%
2022/03/23	0	0.00	4	52.20	52.20	-4	4,815	-0.08%
2022/03/22	1	51.90	3	52.00	52.00	-2	4,828	-0.04%
2022/03/21	2	52.00	1	52.00	51.90	1	4,845	0.02%
2022/03/18	5	51.90	0	0.00	52.00	5	4,896	0.10%
2022/03/17	1	51.70	0	0.00	51.80	1	4,917	0.02%
2022/03/10	0	0.00	2	52.00	51.90	-2	5,154	-0.04%
2022/03/08	1	50.90	8	50.23	50.00	-7	5,240	-0.13%
2022/03/07	1	51.20	15	51.26	51.20	-14	5,532	-0.25%
2022/03/04	2	52.10	7	52.17	52.10	-5	5,588	-0.09%
2022/03/01	6	52.75	1	52.80	52.90	5	5,672	0.09%
2022/02/24	2	52.00	2	52.30	51.90	0	5,792	0.00%
2022/02/23	1	53.70	1	53.70	53.50	0	5,809	0.00%
2022/02/22	1	54.60	4	53.60	53.60	-3	5,971	-0.05%
2022/02/18	2	54.70	8	54.65	54.70	-6	6,706	-0.09%
2022/02/17	1	54.40	6	54.43	54.50	-5	6,837	-0.07%
2022/02/14	0	0.00	2	52.60	52.40	-2	6,947	-0.03%
2022/02/09	0	0.00	5	54.10	53.90	-5	7,000	-0.07%
2022/02/08	0	0.00	10	55.00	55.00	-10	6,971	-0.14%
2022/02/07	0	0.00	5	54.60	54.90	-5	6,971	-0.07%
2022/01/25	0	0.00	1	53.00	52.90	-1	6,996	-0.01%
2022/01/21	0	0.00	1	54.00	54.70	-1	7,177	-0.01%
2022/01/20	0	0.00	2	54.90	55.20	-2	7,121	-0.03%
2022/01/19	1	54.20	0	0.00	54.30	1	7,097	0.01%
2022/01/18	6	55.10	0	0.00	54.80	6	7,080	0.08%
2022/01/17	0	0.00	1	54.50	54.90	-1	7,060	-0.01%
2022/01/14	12	54.18	0	0.00	54.30	12	7,032	0.17%
2022/01/12	2	54.80	0	0.00	55.30	2	6,898	0.03%
2022/01/11	2	54.75	0	0.00	54.20	2	6,829	0.03%
2022/01/10	3	55.40	1	55.40	55.60	2	6,776	0.03%
2022/01/07	27	55.18	2	55.20	55.00	25	6,737	0.37%
2022/01/06	3	56.63	22	56.61	56.50	-19	6,650	-0.29%
2022/01/05	6	57.03	102	57.10	57.30	-96	6,606	-1.45%	大賣/
2022/01/04	102	58.29	91	57.61	57.70	11	6,496	0.17%	大買/
2022/01/03	5.5	56.45	10	56.00	56.00	-4.5	6,300	-0.07%
2021/12/30	0	0.00	11	57.00	56.70	-11	6,236	-0.18%
2021/12/29	11	56.93	16	56.84	57.00	-5	6,182	-0.08%
2021/12/28	11	57.65	40	57.52	57.20	-29	6,122	-0.47%
2021/12/27	0	0.00	1	56.80	57.70	-1	5,954	-0.02%
2021/12/24	65	57.52	20	56.98	56.90	45	5,831	0.77%
2021/12/23	114	59.10	54	59.34	58.40	60	5,626	1.07%	大買/
2021/12/22	7	57.61	23	56.49	58.00	-16	4,911	-0.33%
2021/12/20	0	0.00	5	54.46	54.70	-5	4,387	-0.11%
2021/12/17	0	0.00	2	54.15	54.20	-2	4,356	-0.05%
2021/12/15	1	52.80	0	0.00	52.70	1	4,263	0.02%
2021/12/14	1	53.10	2	52.00	51.90	-1	4,246	-0.02%
2021/12/13	0	0.00	1	53.40	53.40	-1	4,192	-0.02%
2021/12/10	0	0.00	1	53.60	54.00	-1	4,173	-0.02%
2021/12/09	2	54.50	0	0.00	53.60	2	4,164	0.05%
2021/12/07	2	54.70	0	0.00	54.40	2	4,049	0.05%
2021/12/06	0	0.00	6	53.67	53.50	-6	3,944	-0.15%
2021/12/03	10	53.90	2	53.90	53.70	8	3,928	0.20%
2021/12/02	5	54.12	1	54.50	53.60	4	3,890	0.10%
2021/12/01	8	54.70	5	54.72	55.10	3	3,798	0.08%
2021/11/30	5	53.60	1	52.90	52.80	4	3,467	0.12%
2021/11/29	1	52.10	5	51.86	52.10	-4	3,378	-0.12%
2021/11/26	30	52.35	0	0.00	52.00	30	3,320	0.90%
2021/11/25	1	53.60	0	0.00	53.60	1	3,262	0.03%
2021/11/24	3	53.77	21	53.51	53.60	-18	3,213	-0.56%
2021/11/23	29	54.11	3	53.90	53.70	26	3,138	0.83%
2021/11/22	21	55.18	4	55.00	55.10	17	3,042	0.56%
2021/11/19	20	55.93	3	55.93	55.50	17	2,957	0.57%
2021/11/18	36	57.40	12	58.03	57.30	24	2,801	0.86%
2021/11/17	1	53.20	26	55.86	56.10	-25	2,335	-1.07%
2021/11/16	3	53.43	1	53.70	53.60	2	2,031	0.10%
2021/11/15	4	52.60	6	52.35	53.50	-2	1,902	-0.11%
2021/11/12	3	50.43	2	50.40	50.30	1	1,780	0.06%
2021/11/11	0	0.00	1	50.40	50.10	-1	1,772	-0.06%
2021/11/10	1	50.00	13	50.18	50.50	-12	1,758	-0.68%
2021/11/09	1	49.65	2	49.70	49.70	-1	1,743	-0.06%
2021/11/08	1	50.30	4	50.20	50.00	-3	1,708	-0.18%
2021/11/05	3	49.97	0	0.00	50.00	3	1,711	0.18%
2021/11/04	1	50.30	0	0.00	50.30	1	1,707	0.06%
2021/11/03	23	50.40	0	0.00	50.30	23	1,778	1.29%
2021/11/02	21	50.97	1	50.40	50.40	20	1,821	1.10%
2021/11/01	1	51.40	0	0.00	51.90	1	1,836	0.05%
2021/10/29	2	52.05	22	51.95	51.50	-20	1,822	-1.10%
2021/10/28	17	50.76	0	0.00	50.80	17	1,693	1.00%
2021/10/27	5	51.14	0	0.00	51.00	5	1,764	0.28%
2021/10/21	0	0.00	1	51.30	51.20	-1	2,443	-0.04%
2021/10/13	0	0.00	1	50.40	50.60	-1	2,576	-0.04%
2021/10/06	0	0.00	2	49.65	49.65	-2	2,729	-0.07%
2021/09/30	0	0.00	10	50.68	51.30	-10	2,751	-0.36%
2021/09/29	0	0.00	14	50.27	50.80	-14	2,758	-0.51%
2021/09/28	2	50.80	3	50.73	50.70	-1	2,762	-0.04%
2021/09/27	0	0.00	5	51.82	51.50	-5	2,793	-0.18%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	28	50.50	0	0.00	50.70	28	2,900	0.97%
2021/09/17	2	51.10	0	0.00	51.40	2	2,930	0.07%
2021/09/07	0	51.00	0	0.00	51.10	0	3,036	0.00%
2021/09/06	0	51.60	0	0.00	51.40	0	3,038	0.00%
2021/09/03	1	51.90	0	0.00	51.90	1	3,037	0.03%
2021/08/18	1	48.00	3	48.48	49.70	-2	3,078	-0.06%
2021/08/17	3	49.37	0	0.00	49.05	3	3,072	0.10%
2021/08/13	0	51.30	1	51.00	50.80	-1	3,050	-0.03%
2021/08/11	1	52.30	1	51.60	52.20	0	3,064	0.00%
2021/08/10	0.1	52.80	0	0.00	52.50	0.1	3,085	0.00%
2021/08/09	15	54.15	0	0.00	53.40	15	3,103	0.48%
2021/08/06	2	58.95	0	0.00	59.20	2	3,071	0.07%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/03	10	59.20	1	59.20	59.10	9	3,032	0.30%
2021/08/02	3	61.00	1	60.40	60.50	2	2,965	0.07%
2021/07/30	6	62.17	6	62.13	61.50	0	2,886	0.00%
2021/07/29	7	61.56	4	61.45	60.40	3	2,757	0.11%
2021/07/28	0	0.00	3	59.27	60.00	-3	2,410	-0.12%
2021/07/27	1	58.60	0	0.00	58.40	1	2,344	0.04%
2021/07/26	2	60.00	14	59.29	59.70	-12	2,337	-0.51%
2021/07/23	2	57.50	4	58.20	58.10	-2	2,338	-0.09%
2021/07/19	0	0.00	2	57.30	57.30	-2	2,354	-0.08%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	3	58.33	2	58.60	58.40	1	2,458	0.04%
2021/07/14	6	58.80	1	58.90	59.50	5	2,481	0.20%
2021/07/13	1	57.10	0	0.00	57.40	1	2,406	0.04%
2021/07/12	4	56.70	0	0.00	56.70	4	2,422	0.17%
2021/07/09	0	0.00	4	56.80	56.60	-4	2,449	-0.16%
2021/07/08	0	0.00	6	57.62	57.50	-6	2,510	-0.24%
2021/07/07	0	0.00	13	57.19	57.00	-13	2,518	-0.52%
2021/07/06	8	57.03	0	0.00	56.90	8	2,540	0.31%
2021/07/05	5	56.70	0	0.00	57.40	5	2,572	0.19%
2021/07/02	5	56.70	0	0.00	57.00	5	2,582	0.19%
2021/07/01	7	55.97	0	0.00	56.00	7	2,584	0.27%
2021/06/30	1	56.40	0	0.00	57.00	1	2,601	0.04%
2021/06/29	2	55.60	1	56.00	55.50	1	2,602	0.04%
2021/06/28	2	56.70	0	0.00	56.70	2	2,602	0.08%
2021/06/25	0	0.00	2	55.45	55.20	-2	2,605	-0.08%
2021/06/24	2	54.95	2	54.60	54.70	0	2,604	0.00%
2021/06/23	3	54.23	5	54.18	54.50	-2	2,648	-0.08%
2021/06/22	5	52.80	1	52.40	52.70	4	2,760	0.14%
2021/06/21	1	53.00	0	0.00	52.10	1	2,788	0.04%
2021/06/18	10	53.60	8	53.61	54.10	2	2,806	0.07%
2021/06/17	3	53.10	0	0.00	53.20	3	2,939	0.10%
2021/06/16	5	53.10	0	0.00	53.30	5	3,098	0.16%
2021/06/15	1	52.60	0	0.00	52.80	1	3,198	0.03%
2021/06/11	1	52.90	2	52.85	52.70	-1	3,238	-0.03%
2021/06/08	0	0.00	5	52.20	51.80	-5	3,476	-0.14%
2021/06/07	4	52.20	1	52.30	52.40	3	3,609	0.08%
2021/06/03	1	52.50	1	52.30	52.30	0	3,825	0.00%
2021/06/02	0	0.00	1	53.20	52.30	-1	3,852	-0.03%
2021/05/28	1	53.10	0	0.00	53.20	1	3,953	0.03%
2021/05/25	3	52.37	0	0.00	52.80	3	4,305	0.07%
2021/05/21	1	50.80	9	50.81	51.00	-8	4,569	-0.18%
2021/05/19	4	50.45	0	0.00	50.20	4	4,839	0.08%
2021/05/18	17	50.33	15	51.33	51.50	2	5,028	0.04%
2021/05/17	3	47.97	1	49.00	50.50	2	5,222	0.04%
2021/05/14	1	52.00	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0	0.00	2	50.40	51.30	-2	5,619	-0.04%
2021/05/12	1	50.50	1	51.60	50.50	0	5,974	0.00%
2021/05/11	0	0.00	2	53.40	53.40	-2	6,523	-0.03%
2021/05/10	2	57.10	0	0.00	56.30	2	6,778	0.03%
2021/05/05	2	57.50	0	0.00	56.60	2	7,444	0.03%
2021/05/03	1	61.00	1	60.20	59.90	0	7,874	0.00%
2021/04/29	2	61.40	2	61.35	60.90	0	7,962	0.00%
2021/04/27	1	59.40	0	0.00	59.40	1	8,246	0.01%
2021/04/26	1	59.50	2	59.80	59.90	-1	8,506	-0.01%
2021/04/22	3	60.90	0	0.00	59.50	3	9,136	0.03%
2021/04/21	1	62.20	1	61.70	61.60	0	9,541	0.00%
2021/04/20	0	0.00	1	61.80	62.80	-1	9,662	-0.01%
2021/04/19	0	0.00	1	61.50	61.40	-1	9,696	-0.01%
2021/04/16	1	60.90	2	61.00	61.10	-1	9,702	-0.01%
2021/04/15	2	61.35	1	61.80	61.80	1	9,705	0.01%
2021/04/12	1	62.00	1	62.00	61.50	0	9,769	0.00%
2021/04/08	1	62.90	0	0.00	63.10	1	9,761	0.01%
2021/04/07	0	0.00	1	61.90	62.80	-1	9,847	-0.01%
2021/04/06	1	61.80	0	0.00	62.00	1	9,888	0.01%
2021/04/01	12	62.96	10	62.60	62.30	2	9,866	0.02%
2021/03/31	2	64.30	0	0.00	63.60	2	9,826	0.02%
2021/03/30	0	0.00	21	63.78	64.00	-21	9,797	-0.21%
2021/03/29	2	62.80	20	62.80	62.80	-18	9,781	-0.18%
2021/03/25	19	61.45	1	61.20	61.10	18	9,767	0.18%
2021/03/24	22	63.78	0	0.00	63.40	22	9,730	0.23%
2021/03/23	0	0.00	2	63.70	63.70	-2	9,775	-0.02%
2021/03/22	86	65.49	85	64.79	64.80	1	9,745	0.01%
2021/03/17	0	0.00	1	63.70	63.40	-1	9,543	-0.01%
2021/03/16	0	0.00	3	63.77	64.20	-3	9,585	-0.03%
2021/03/15	1	64.30	0	0.00	64.10	1	9,611	0.01%
2021/03/12	1	65.20	0	0.00	64.70	1	9,597	0.01%
2021/03/11	0	0.00	5	64.08	65.70	-5	9,602	-0.05%
2021/03/10	2	63.60	2	63.80	64.20	0	9,550	0.00%
2021/03/08	10	60.85	10	61.18	61.40	0	9,758	0.00%
2021/03/03	1	59.90	1	59.90	61.00	0	9,755	0.00%
2021/03/02	0	0.00	1	62.20	60.50	-1	9,771	-0.01%
2021/02/26	4	61.70	2	62.90	61.00	2	9,731	0.02%
2021/02/25	2	63.90	0	0.00	64.10	2	9,661	0.02%
2021/02/24	6	63.65	6	64.30	65.00	0	9,547	0.00%
2021/02/23	11	62.85	15	63.17	63.10	-4	9,452	-0.04%
2021/02/22	4	65.05	2	65.80	64.80	2	9,440	0.02%
2021/02/19	2	65.10	1	65.20	65.40	1	9,336	0.01%
2021/02/18	15	63.91	15	64.48	64.20	0	9,277	0.00%
2021/02/17	5	63.76	5	64.38	64.90	0	9,156	0.00%
2021/02/05	17	60.89	20	61.73	60.80	-3	8,941	-0.03%
2021/02/04	1	59.50	3	59.90	60.30	-2	8,638	-0.02%
2021/02/03	13	59.21	9	58.64	58.90	4	8,623	0.05%
2021/02/02	22	58.88	28	59.25	59.90	-6	8,293	-0.07%
2021/02/01	1	56.50	8	57.01	57.90	-7	7,781	-0.09%
2021/01/29	4	55.65	2	56.10	55.70	2	7,690	0.03%
2021/01/28	4	55.13	13	55.65	56.00	-9	7,533	-0.12%
2021/01/27	4	53.60	2	54.50	54.50	2	7,387	0.03%
2021/01/26	3	55.10	0	0.00	53.90	3	7,305	0.04%
2021/01/25	8	54.88	6	55.23	55.80	2	7,138	0.03%
2021/01/22	2	54.50	1	54.50	54.30	1	7,269	0.01%
2021/01/21	0	0.00	2	54.35	53.90	-2	7,174	-0.03%
2021/01/20	1	53.70	3	52.70	53.50	-2	7,055	-0.03%
2021/01/19	1	53.40	0	0.00	54.50	1	6,859	0.01%
2021/01/18	3	54.53	17	54.09	54.20	-14	6,599	-0.21%
2021/01/15	4	52.08	1	51.30	52.40	3	6,168	0.05%
2021/01/14	44	50.92	49	51.69	52.30	-5	6,031	-0.08%
2021/01/13	4	49.03	10	49.00	49.15	-6	5,572	-0.11%
2021/01/12	1	47.60	3	47.68	47.80	-2	5,425	-0.04%
2021/01/06	3	48.50	86	47.54	47.50	-83	5,412	-1.53%
2021/01/05	3	48.73	1	48.70	49.00	2	5,344	0.04%
2020/12/31	0	0.00	1	49.00	48.75	-1	5,357	-0.02%
2020/12/30	0	0.00	7	49.04	49.00	-7	5,348	-0.13%
2020/12/29	1	47.40	1	48.30	48.40	0	5,288	0.00%
2020/12/28	1	47.35	0	0.00	47.15	1	5,226	0.02%
2020/12/25	1	46.90	5	47.00	46.90	-4	5,213	-0.08%
2020/12/24	2	47.05	0	0.00	47.10	2	5,212	0.04%
2020/12/23	2	46.75	0	0.00	46.75	2	5,212	0.04%
2020/12/22	4	47.20	0	0.00	46.80	4	5,254	0.08%
2020/12/21	3	47.73	0	0.00	47.75	3	5,272	0.06%
2020/12/18	5	49.04	1	48.60	48.55	4	5,259	0.08%
2020/12/17	0	0.00	10	48.90	49.15	-10	5,210	-0.19%
2020/12/15	4	47.80	5	48.68	47.85	-1	5,235	-0.02%
2020/12/14	0	0.00	2	49.15	48.50	-2	5,193	-0.04%
2020/12/11	1	47.40	2	48.43	48.50	-1	5,192	-0.02%
2020/12/10	7	47.98	0	0.00	47.95	7	5,300	0.13%
2020/12/09	3	48.80	0	0.00	48.75	3	5,271	0.06%
2020/12/08	2	48.95	3	49.48	48.85	-1	5,257	-0.02%
2020/12/07	4	48.89	7	48.89	49.00	-3	5,276	-0.06%
2020/12/04	1	48.30	2	48.38	48.50	-1	5,253	-0.02%
2020/12/03	2	48.80	4.3	49.05	49.00	-2.3	5,292	-0.04%
2020/12/02	7	48.64	9	48.24	48.80	-2	5,298	-0.04%
2020/12/01	3	46.23	0	0.00	46.70	3	5,159	0.06%
2020/11/30	1	47.25	0	0.00	46.70	1	5,194	0.02%
2020/11/26	3	46.83	0	0.00	46.95	3	5,295	0.06%
2020/11/25	2	47.75	2	47.90	47.25	0	5,295	0.00%
2020/11/24	1	47.35	7	47.39	47.15	-6	5,339	-0.11%
2020/11/23	0	0.00	1	48.15	48.10	-1	5,487	-0.02%
2020/11/20	0	0.00	1	48.00	47.85	-1	5,969	-0.02%
2020/11/19	4	47.86	0	0.00	48.00	4	6,280	0.06%
2020/11/18	1	46.50	0	0.00	47.15	1	6,249	0.02%
2020/11/17	2	47.30	7	47.19	47.05	-5	6,220	-0.08%
2020/11/16	2	47.63	1	47.95	47.60	1	6,230	0.02%
2020/11/13	0	0.00	2	46.88	47.05	-2	6,161	-0.03%
2020/11/12	1	47.20	0	0.00	46.75	1	6,162	0.02%
2020/11/11	4	47.23	5	47.05	46.95	-1	6,126	-0.02%
2020/11/10	0.3	47.15	0	0.00	46.85	0.3	5,999	0.00%
2020/11/09	10	46.78	4	47.01	46.80	6	5,921	0.10%
2020/11/06	9	46.92	1	47.15	47.15	8	5,840	0.14%
2020/11/05	19	46.65	14	46.60	46.65	5	5,665	0.09%
2020/11/04	5	45.56	6	46.31	45.45	-1	5,552	-0.02%
2020/11/03	10	45.80	13	45.73	45.70	-3	5,484	-0.05%
2020/11/02	1	44.30	2	45.35	45.25	-1	5,409	-0.02%
2020/10/30	188	45.18	145	44.76	44.40	43	5,310	0.81%	大買/大賣/
2020/10/28	1	43.90	0	0.00	43.45	1	5,112	0.02%
2020/10/27	1	44.05	0	0.00	44.30	1	5,143	0.02%
2020/10/26	1	44.65	0	0.00	44.65	1	5,205	0.02%
2020/10/23	2	44.43	0	0.00	44.80	2	5,215	0.04%
2020/10/22	0	0.00	2	44.90	44.70	-2	5,215	-0.04%
2020/10/21	0	0.00	1	44.60	44.25	-1	5,173	-0.02%
2020/10/20	3	44.35	0	0.00	44.25	3	5,212	0.06%
2020/10/19	0	0.00	4	44.50	44.50	-4	5,241	-0.08%
2020/10/15	2	45.33	5	45.23	45.00	-3	5,344	-0.06%
2020/10/13	7	43.90	0	0.00	44.05	7	5,530	0.13%
2020/10/12	13	44.24	0	0.00	44.00	13	5,589	0.23%
2020/10/08	1	44.35	2	44.23	44.25	-1	5,594	-0.02%
2020/10/06	0	0.00	11	43.98	43.90	-11	5,709	-0.19%
2020/09/29	1	42.50	0	0.00	42.65	1	5,923	0.02%
2020/09/25	0	0.00	11	42.15	42.00	-11	6,222	-0.18%
2020/09/22	1	43.90	2	43.40	43.40	-1	6,191	-0.02%
2020/09/21	2	43.60	0	0.00	43.00	2	6,186	0.03%
2020/09/18	2	44.50	0	0.00	44.55	2	6,214	0.03%
2020/09/16	3	44.80	0	0.00	44.60	3	6,286	0.05%
2020/09/15	0	0.00	9	45.41	45.40	-9	6,253	-0.14%
2020/09/14	0	0.00	5	44.06	44.05	-5	6,179	-0.08%
2020/09/11	1	43.50	0	0.00	42.85	1	6,184	0.02%
2020/09/10	1	43.05	0	0.00	43.65	1	6,151	0.02%
2020/09/08	2	43.43	0	0.00	43.15	2	6,056	0.03%
2020/09/07	1	44.00	2	44.05	43.80	-1	5,985	-0.02%
2020/09/04	1	44.00	18	44.09	44.00	-17	5,950	-0.29%
2020/09/03	2	42.93	2	43.58	42.50	0	5,931	0.00%
2020/09/02	22	43.40	5	43.49	42.90	17	5,994	0.28%
2020/09/01	4	44.31	0	0.00	43.90	4	5,970	0.07%
2020/08/31	1	45.10	0	0.00	44.70	1	5,915	0.02%
2020/08/28	2	46.15	0	0.00	45.85	2	5,923	0.03%
2020/08/27	0	0.00	6	46.67	46.40	-6	5,964	-0.10%
2020/08/26	6	47.25	16	46.76	46.55	-10	5,783	-0.17%
2020/08/25	10	44.13	34	44.76	45.00	-24	5,292	-0.45%
2020/08/24	10	42.10	4	41.65	42.45	6	4,943	0.12%
2020/08/21	1	39.80	0	0.00	40.00	1	4,879	0.02%
2020/08/20	3	39.00	15	38.90	39.35	-12	4,855	-0.25%
2020/08/19	1	40.70	0	0.00	40.60	1	4,778	0.02%
2020/08/18	1	40.90	2	40.90	40.95	-1	4,762	-0.02%
2020/08/17	2	41.50	0	0.00	41.45	2	4,754	0.04%
2020/08/13	1	41.30	10	41.25	41.35	-9	4,785	-0.19%
2020/08/10	1	42.50	0	0.00	42.20	1	4,800	0.02%
2020/08/06	1	42.15	0	0.00	41.90	1	4,902	0.02%
2020/08/05	0	0.00	2	42.20	42.15	-2	4,965	-0.04%
2020/08/04	0	0.00	3	41.95	42.30	-3	4,934	-0.06%
2020/08/03	2	41.45	2	42.03	41.50	0	4,939	0.00%
2020/07/30	3	41.25	1	41.75	41.75	2	4,821	0.04%
2020/07/28	5	40.30	0	0.00	40.15	5	4,759	0.11%
2020/07/27	2	41.00	0	0.00	40.85	2	4,806	0.04%
2020/07/24	3	42.17	0	0.00	41.70	3	4,789	0.06%
2020/07/23	4	43.04	0	0.00	43.00	4	4,732	0.08%
2020/07/22	1	42.30	3	43.68	43.65	-2	4,701	-0.04%
2020/07/21	2	42.65	2	42.68	42.50	0	4,640	0.00%
2020/07/20	10	42.98	0	0.00	42.95	10	4,574	0.22%
2020/07/17	9	46.65	0	0.00	46.30	9	4,432	0.20%
2020/07/15	1	46.25	1	45.95	45.95	0	4,248	0.00%
2020/07/13	13	45.92	0	0.00	45.90	13	4,271	0.30%
2020/07/10	3	47.25	1	47.40	46.55	2	4,210	0.05%
2020/07/09	0	0.00	20	47.96	47.85	-20	4,137	-0.48%
2020/07/08	2	47.25	0	0.00	47.35	2	4,053	0.05%
2020/07/07	3	48.02	0	0.00	47.70	3	3,978	0.08%
2020/07/06	1	48.50	1	49.20	48.75	0	3,839	0.00%
2020/07/03	5	48.90	0	0.00	48.60	5	3,754	0.13%
2020/07/02	1	48.55	0	0.00	48.55	1	3,762	0.03%
2020/07/01	1	48.00	0	0.00	48.50	1	3,760	0.03%
2020/06/30	0	0.00	3	47.58	47.90	-3	3,753	-0.08%
2020/06/29	15	46.52	0	0.00	46.15	15	3,738	0.40%
2020/06/24	1	47.80	0	0.00	47.75	1	3,646	0.03%
2020/06/23	0	0.00	3	49.60	49.40	-3	3,540	-0.08%
2020/06/22	1	49.00	0	0.00	49.20	1	3,532	0.03%
2020/06/19	1	50.00	0	0.00	49.95	1	3,536	0.03%
2020/06/18	2	49.35	1	49.85	50.90	1	3,480	0.03%
2020/06/17	2	48.60	0	0.00	48.80	2	3,430	0.06%
2020/06/15	1	48.35	0	0.00	48.05	1	3,481	0.03%
2020/06/12	0	0.00	2	49.25	49.10	-2	3,496	-0.06%
2020/06/10	4	51.90	4	52.40	52.10	0	3,405	0.00%
2020/06/09	0	0.00	5	50.90	51.30	-5	3,344	-0.15%
2020/06/05	3	49.58	1	49.60	49.55	2	3,237	0.06%
2020/06/04	4	50.00	7	49.66	49.40	-3	3,243	-0.09%
2020/06/03	3	49.87	2	50.15	50.00	1	3,227	0.03%
2020/06/02	0	0.00	1	48.40	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	1	47.10	47.50	-1	3,088	-0.03%
2020/05/29	1	46.65	0	0.00	46.35	1	3,079	0.03%
2020/05/28	0	0.00	2	47.50	47.35	-2	3,094	-0.06%
2020/05/27	1	46.70	0	0.00	46.90	1	3,085	0.03%
2020/05/22	2	46.28	0	0.00	46.30	2	3,197	0.06%
2020/05/21	1	47.00	0	0.00	46.80	1	3,196	0.03%
2020/05/20	0	0.00	1	47.05	46.90	-1	3,181	-0.03%
2020/05/19	1	46.60	1	46.75	46.50	0	3,183	0.00%
2020/05/18	2	47.28	0	0.00	47.00	2	3,246	0.06%
2020/05/13	1	49.90	1	50.00	50.40	0	3,215	0.00%
2020/05/12	15	48.41	2	48.98	49.65	13	3,169	0.41%
2020/05/11	1	47.80	0	0.00	48.00	1	3,115	0.03%
2020/05/08	0	0.00	1	47.90	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	1	47.50	47.75	-1	3,094	-0.03%
2020/05/05	5	45.80	0	0.00	46.00	5	3,148	0.16%
2020/05/04	2	45.55	0	0.00	45.50	2	3,161	0.06%
2020/04/30	3	47.18	1	47.25	47.10	2	3,151	0.06%
2020/04/29	0	0.00	2	48.18	47.80	-2	3,149	-0.06%
2020/04/28	0	0.00	1	47.55	47.80	-1	3,161	-0.03%
2020/04/24	1	46.80	1	46.75	46.60	0	3,258	0.00%
2020/04/23	2	47.35	0	0.00	46.85	2	3,272	0.06%
2020/04/22	4	45.20	1	46.25	47.10	3	3,271	0.09%
2020/04/21	1	46.10	0	0.00	46.10	1	3,275	0.03%
2020/04/17	1	47.50	3	47.77	47.75	-2	3,221	-0.06%
2020/04/16	1	46.20	2	45.60	46.05	-1	3,149	-0.03%
2020/04/10	1	43.80	0	0.00	43.80	1	3,188	0.03%
2020/04/08	1	43.40	11	43.40	43.45	-10	3,221	-0.31%
2020/04/07	1	42.20	1	42.40	42.40	0	3,174	0.00%
2020/04/01	0	0.00	1	40.30	40.00	-1	3,106	-0.03%
2020/03/30	10	38.65	0	0.00	38.60	10	3,049	0.33%
2020/03/24	0	0.00	2	36.88	36.50	-2	2,964	-0.07%
2020/03/19	2	34.00	0	0.00	34.00	2	2,929	0.07%
2020/03/18	7	38.66	0	0.00	37.75	7	2,896	0.24%
2020/03/13	7	39.51	2	39.35	41.00	5	2,914	0.17%
2020/03/12	7	43.71	0	0.00	42.95	7	2,885	0.24%
2020/03/11	1	47.10	0	0.00	46.70	1	2,843	0.04%
2020/03/10	1	44.70	0	0.00	46.10	1	2,833	0.04%
2020/03/09	10	45.90	0	0.00	45.30	10	2,855	0.35%
2020/03/06	7	48.34	1	48.50	48.30	6	2,814	0.21%
2020/03/04	2	48.35	0	0.00	48.35	2	2,891	0.07%
2020/03/03	1	49.60	5	49.45	49.00	-4	2,901	-0.14%
2020/03/02	2	49.00	0	0.00	48.50	2	2,884	0.07%
2020/02/27	1	50.10	0	0.00	48.95	1	2,867	0.03%
2020/02/26	2	50.30	0	0.00	50.10	2	2,879	0.07%
2020/02/25	1	50.80	0	0.00	51.00	1	2,863	0.03%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/21	0	0.00	1	53.00	52.90	-1	2,933	-0.03%
2020/02/20	1	53.40	1	53.20	53.20	0	2,964	0.00%
2020/02/19	1	53.80	2	53.50	53.50	-1	2,975	-0.03%
2020/02/18	2	53.10	2	52.40	52.30	0	2,953	0.00%
2020/02/13	0	0.00	2	53.30	53.20	-2	3,287	-0.06%
2020/02/12	0	0.00	5	52.58	52.80	-5	3,369	-0.15%
2020/02/11	0	0.00	1	51.70	52.30	-1	3,417	-0.03%
2020/02/10	2	50.90	0	0.00	51.20	2	3,575	0.06%
2020/02/07	0	0.00	1	52.90	52.40	-1	3,887	-0.03%
2020/02/06	3	52.30	1	52.50	52.80	2	4,146	0.05%
2020/02/05	1	51.80	0	0.00	52.10	1	4,369	0.02%
2020/02/04	1	52.10	0	0.00	52.10	1	4,586	0.02%
2020/02/03	2	50.50	3	49.15	51.00	-1	4,680	-0.02%
2020/01/31	0	0.00	1	53.20	53.00	-1	4,735	-0.02%
2020/01/30	5	53.54	0	0.00	53.20	5	5,243	0.10%
2020/01/16	7	59.37	0	0.00	59.40	7	5,400	0.13%
2020/01/15	3	60.03	0	0.00	59.80	3	5,465	0.05%
2020/01/13	0	0.00	1	60.20	60.30	-1	5,772	-0.02%
2020/01/08	1	60.00	0	0.00	59.70	1	6,020	0.02%
2020/01/07	0	0.00	2	61.20	61.20	-2	6,092	-0.03%
2020/01/06	1	62.20	0	0.00	62.10	1	6,167	0.02%
2020/01/03	0	0.00	1	63.60	63.70	-1	6,200	-0.02%
2020/01/02	1	63.90	2	64.10	64.10	-1	6,331	-0.02%
2019/12/24	0	0.00	18	62.80	62.30	-18	7,296	-0.25%
2019/12/23	0	0.00	1	63.00	62.80	-1	7,328	-0.01%
2019/12/20	1	62.70	1	62.60	62.60	0	7,369	0.00%
2019/12/16	0	0.00	5	62.40	62.90	-5	7,693	-0.06%
2019/12/13	2	62.35	2	62.30	61.90	0	7,714	0.00%
2019/12/12	0	0.00	11	63.40	62.90	-11	7,743	-0.14%
2019/12/11	11	64.10	0	0.00	63.30	11	7,751	0.14%
2019/12/09	0	0.00	2	63.60	63.40	-2	8,005	-0.02%
2019/12/06	1	63.00	2	63.40	62.50	-1	8,147	-0.01%
2019/12/05	1	63.40	1	63.30	63.30	0	8,208	0.00%
2019/12/03	2	61.40	0	0.00	61.70	2	8,485	0.02%
2019/12/02	4	61.35	0	0.00	61.20	4	8,479	0.05%
2019/11/29	0	0.00	7	63.21	62.50	-7	8,447	-0.08%
2019/11/28	2	64.10	0	0.00	63.80	2	8,477	0.02%
2019/11/27	2	64.10	0	0.00	64.00	2	8,499	0.02%
2019/11/26	1	64.30	0	0.00	64.10	1	8,509	0.01%
2019/11/25	5	63.52	2	64.35	63.70	3	8,510	0.04%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/20	9	65.40	4	65.20	65.30	5	8,814	0.06%
2019/11/18	0	0.00	2	66.70	66.70	-2	9,281	-0.02%
2019/11/15	3	66.63	1	66.40	66.40	2	9,341	0.02%
2019/11/14	19	67.33	5	67.34	67.10	14	9,384	0.15%
2019/11/13	2	66.25	5	66.80	66.90	-3	9,347	-0.03%
2019/11/12	1	66.40	2	65.40	65.90	-1	9,479	-0.01%
2019/11/11	3	65.63	2	64.95	64.00	1	9,646	0.01%
2019/11/08	1	66.30	1	67.20	66.90	0	9,641	0.00%
2019/11/07	5	66.58	0	0.00	66.30	5	9,805	0.05%
2019/11/06	10	67.11	1	66.60	66.60	9	9,818	0.09%
2019/11/05	9	66.87	13	67.02	66.50	-4	9,702	-0.04%
2019/11/04	4	65.45	5	65.30	65.60	-1	9,686	-0.01%
2019/11/01	1	63.50	1	64.90	63.90	0	9,845	0.00%
2019/10/30	2	63.85	3	64.27	63.90	-1	10,575	-0.01%
2019/10/29	2	65.70	6	65.78	64.60	-4	10,517	-0.04%
2019/10/28	0	0.00	7	65.01	64.40	-7	10,022	-0.07%
2019/10/25	1	64.50	1	64.30	64.20	0	9,933	0.00%
2019/10/24	1	63.40	5	63.60	64.00	-4	9,892	-0.04%
2019/10/23	3	62.97	0	0.00	62.70	3	9,849	0.03%
2019/10/22	3	64.33	1	63.30	63.10	2	9,833	0.02%
2019/10/21	0	0.00	3	63.90	64.30	-3	9,599	-0.03%
2019/10/18	0	0.00	1	63.20	63.40	-1	9,584	-0.01%
2019/10/17	2	63.25	1	63.40	63.30	1	9,579	0.01%
2019/10/16	4	62.80	3	63.27	63.30	1	9,571	0.01%
2019/10/14	3	62.87	0	0.00	62.30	3	9,441	0.03%
2019/10/09	5	63.30	1	62.50	62.20	4	9,397	0.04%
2019/10/08	22	63.70	0	0.00	62.60	22	9,464	0.23%
2019/10/07	11	63.58	4	63.35	63.70	7	9,548	0.07%
2019/10/04	22	63.05	6	63.02	62.50	16	9,463	0.17%
2019/10/03	2	62.95	3	62.97	63.60	-1	9,263	-0.01%
2019/10/02	4	62.00	1	61.80	62.50	3	9,151	0.03%
2019/10/01	1	61.00	3	60.97	61.00	-2	8,990	-0.02%
2019/09/27	2	59.20	1	59.40	59.10	1	8,875	0.01%
2019/09/26	1	60.70	1	61.00	60.50	0	8,827	0.00%
2019/09/25	6	60.75	0	0.00	61.00	6	8,887	0.07%
2019/09/24	2	62.70	2	62.25	61.50	0	9,042	0.00%
2019/09/23	0	0.00	2	61.45	61.20	-2	8,835	-0.02%
2019/09/20	0	0.00	5	60.80	61.20	-5	8,840	-0.06%
2019/09/19	1	60.60	0	0.00	60.30	1	8,815	0.01%
2019/09/18	1	60.70	4	60.83	61.10	-3	8,834	-0.03%
2019/09/17	0	0.00	2	61.35	61.00	-2	8,793	-0.02%
2019/09/16	1	61.30	5	61.78	61.30	-4	8,788	-0.05%
2019/09/12	4	62.30	0	0.00	62.40	4	8,809	0.05%
2019/09/11	4	62.45	3	61.67	61.80	1	8,800	0.01%
2019/09/10	6	61.33	12	61.64	61.80	-6	8,753	-0.07%
2019/09/09	2	60.55	0	0.00	60.30	2	8,612	0.02%
2019/09/06	12	61.15	1	62.20	59.80	11	8,539	0.13%
2019/09/05	0	0.00	1	60.10	59.70	-1	8,305	-0.01%
2019/09/04	1	58.80	4	58.83	59.20	-3	8,278	-0.04%
2019/09/03	0	0.00	2	58.80	58.80	-2	8,340	-0.02%
2019/09/02	3	59.50	0	0.00	59.10	3	8,384	0.04%
2019/08/30	1	58.80	0	0.00	59.10	1	8,349	0.01%
2019/08/29	0	0.00	1	58.60	58.00	-1	8,373	-0.01%
2019/08/28	4	57.98	2	57.70	57.80	2	8,474	0.02%
2019/08/27	3	57.87	6	58.18	57.50	-3	8,496	-0.04%
2019/08/26	9	58.01	6	58.27	56.70	3	8,490	0.04%
2019/08/23	9	61.07	3	61.40	61.20	6	8,348	0.07%
2019/08/22	7	62.51	1	63.80	62.20	6	8,279	0.07%
2019/08/21	6	61.77	1	61.80	61.80	5	7,926	0.06%
2019/08/20	2	60.85	39	61.28	60.20	-37	7,874	-0.47%
2019/08/19	3	60.57	2	60.90	60.70	1	7,874	0.01%
2019/08/16	11	59.74	4	59.85	59.30	7	7,800	0.09%
2019/08/15	2	60.30	2	59.80	59.00	0	7,687	0.00%
2019/08/14	1	61.50	3	62.23	62.20	-2	7,419	-0.03%
2019/08/13	2	60.25	2	60.25	59.70	0	7,159	0.00%
2019/08/12	32	60.32	7	60.31	60.00	25	7,064	0.35%
2019/08/07	7	59.20	6	58.60	58.40	1	6,678	0.01%
2019/08/06	1	59.80	2	58.65	60.40	-1	6,522	-0.02%
2019/08/05	11	61.25	4	60.28	58.60	7	6,359	0.11%
2019/08/02	8	58.88	3	59.00	59.90	5	6,038	0.08%
2019/08/01	3	55.87	9	57.27	58.80	-6	5,477	-0.11%
2019/07/31	0	0.00	1	53.40	53.50	-1	5,012	-0.02%
2019/07/30	0	0.00	2	53.50	51.90	-2	4,981	-0.04%
2019/07/29	0	0.00	2	53.50	53.40	-2	5,016	-0.04%
2019/07/26	0	0.00	1	53.30	53.30	-1	5,047	-0.02%
2019/07/25	0	0.00	2	53.00	53.80	-2	5,065	-0.04%
2019/07/24	2	53.10	0	0.00	52.90	2	5,037	0.04%
2019/07/23	5	51.82	0	0.00	51.70	5	5,134	0.10%
2019/07/22	1	51.90	2	51.95	51.80	-1	5,137	-0.02%
2019/07/19	4	53.55	0	0.00	53.50	4	5,151	0.08%
2019/07/18	6	53.87	14	54.80	53.00	-8	5,120	-0.16%
2019/07/17	1	55.10	0	0.00	55.10	1	5,077	0.02%
2019/07/16	5	55.94	0	0.00	55.80	5	5,016	0.10%
2019/07/15	1	55.70	0	0.00	55.70	1	4,967	0.02%
2019/07/12	4	56.00	1	56.00	56.20	3	4,950	0.06%
2019/07/11	4	56.93	8	57.43	56.80	-4	4,848	-0.08%
2019/07/10	4	55.40	0	0.00	55.50	4	4,634	0.09%
2019/07/08	1	55.60	1	56.30	55.40	0	4,791	0.00%
2019/07/02	2	55.60	8	55.81	55.60	-6	5,148	-0.12%
2019/07/01	13	55.56	3	56.60	56.50	10	5,152	0.19%
2019/06/28	3	55.07	0	0.00	54.10	3	5,017	0.06%
2019/06/27	1	55.30	1	55.00	55.00	0	5,004	0.00%
2019/06/26	0	0.00	2	54.30	54.10	-2	5,080	-0.04%
2019/06/25	0	0.00	2	54.40	54.40	-2	5,124	-0.04%
2019/06/24	3	55.37	5	55.52	55.70	-2	5,088	-0.04%
2019/06/21	2	55.05	0	0.00	55.00	2	5,125	0.04%
2019/06/20	3	55.57	2	55.60	55.60	1	5,133	0.02%
2019/06/19	14	54.08	5	55.58	56.30	9	5,108	0.18%
2019/06/18	5	52.46	2	52.65	52.50	3	4,982	0.06%
2019/06/17	3	52.30	3	51.60	51.60	0	4,948	0.00%
2019/06/13	0	0.00	2	51.85	51.40	-2	4,970	-0.04%
2019/06/12	0	0.00	4	51.60	52.00	-4	4,986	-0.08%
2019/06/11	6	51.47	14	50.71	51.60	-8	5,001	-0.16%
2019/06/10	16	50.38	2	50.75	51.00	14	4,974	0.28%
2019/06/06	3	49.43	3	48.68	48.65	0	5,141	0.00%
2019/06/05	1	50.40	3	50.17	49.50	-2	5,133	-0.04%
2019/06/04	3	49.50	1	49.90	49.00	2	5,069	0.04%
2019/05/31	1	47.70	0	0.00	48.25	1	5,001	0.02%
2019/05/30	1	48.45	2	48.68	48.20	-1	5,046	-0.02%
2019/05/28	1	46.90	0	0.00	46.90	1	5,004	0.02%
2019/05/24	1	50.00	0	0.00	48.60	1	4,961	0.02%
2019/05/23	1	49.50	0	0.00	50.20	1	4,901	0.02%
2019/05/22	0	0.00	1	53.00	52.60	-1	4,959	-0.02%
2019/05/21	0	0.00	1	52.20	52.90	-1	5,056	-0.02%
2019/05/20	1	52.50	1	52.30	52.30	0	5,167	0.00%
2019/05/17	1	52.50	2	51.60	51.80	-1	5,326	-0.02%
2019/05/16	1	54.80	0	0.00	54.30	1	5,374	0.02%
2019/05/09	1	60.50	0	0.00	59.80	1	5,460	0.02%
2019/05/07	1	62.50	4	61.63	62.00	-3	5,413	-0.06%
2019/05/02	1	63.10	0	0.00	62.60	1	5,275	0.02%
2019/04/30	2	62.55	4	62.40	63.20	-2	5,230	-0.04%
2019/04/29	2	61.40	0	0.00	61.40	2	5,210	0.04%
2019/04/25	1	69.40	1	69.70	69.60	0	5,137	0.00%
2019/04/24	0	0.00	9	68.26	68.10	-9	5,129	-0.18%
2019/04/18	2	68.00	0	0.00	67.60	2	5,206	0.04%
2019/04/16	0	0.00	1	68.50	68.40	-1	5,284	-0.02%
2019/04/15	1	67.30	2	70.10	67.30	-1	5,255	-0.02%
2019/04/12	5	69.16	2	69.90	69.90	3	5,180	0.06%
2019/04/11	5	69.68	3	67.73	67.00	2	5,076	0.04%
2019/04/10	1	65.80	1	65.80	65.80	0	4,800	0.00%
2019/04/09	1	64.50	1	64.40	64.80	0	4,748	0.00%
2019/04/08	4	63.95	4	64.43	64.20	0	4,694	0.00%
2019/04/03	1	63.10	3	62.30	61.90	-2	4,510	-0.04%
2019/04/02	1	61.70	1	61.90	61.90	0	4,403	0.00%
2019/03/29	2	60.05	0	0.00	60.70	2	4,286	0.05%
2019/03/28	0	0.00	4	60.08	60.00	-4	4,194	-0.10%
2019/03/27	2	59.60	0	0.00	59.50	2	4,149	0.05%
2019/03/26	3	60.00	3	60.50	60.00	0	4,155	0.00%
2019/03/25	0	0.00	2	58.00	57.90	-2	4,125	-0.05%
2019/03/22	4	60.68	0	0.00	60.10	4	4,051	0.10%
2019/03/21	2	61.70	2	60.90	61.00	0	4,009	0.00%
2019/03/13	1	62.00	1	62.50	62.50	0	3,775	0.00%
2019/03/12	2	62.65	3	62.73	62.00	-1	3,727	-0.03%
2019/03/11	1	59.70	1	59.80	59.80	0	3,536	0.00%
2019/03/08	1	58.70	1	58.00	58.00	0	3,562	0.00%
2019/03/06	2	59.90	1	59.80	59.80	1	3,746	0.03%
2019/03/05	0	0.00	1	61.30	60.10	-1	3,727	-0.03%
2019/03/04	1	60.00	0	0.00	59.40	1	3,641	0.03%
2019/02/27	2	58.40	2	58.40	58.20	0	3,573	0.00%
2019/02/26	1	58.90	1	57.90	57.70	0	3,559	0.00%
2019/02/25	2	58.80	2	58.50	58.50	0	3,532	0.00%
2019/02/21	0	0.00	2	57.85	58.00	-2	3,517	-0.06%
2019/02/19	3	59.53	3	59.67	59.70	0	3,543	0.00%
2019/02/18	8	57.78	8	58.33	58.20	0	3,484	0.00%
2019/02/15	1	55.80	2	56.15	56.70	-1	3,413	-0.03%
2019/02/14	4	55.90	14	56.19	55.00	-10	3,443	-0.29%
2019/02/13	2	52.85	2	53.25	53.50	0	3,282	0.00%
2019/02/12	0	0.00	6	51.60	51.60	-6	3,297	-0.18%
2019/02/11	1	51.90	0	0.00	50.90	1	3,287	0.03%
2019/01/30	1	51.40	1	50.40	50.40	0	3,265	0.00%
2019/01/28	1	50.30	1	50.50	50.50	0	3,267	0.00%
2019/01/25	1	50.50	1	50.30	50.30	0	3,297	0.00%
2019/01/23	1	48.80	1	49.05	49.00	0	3,338	0.00%
2019/01/21	1	49.55	1	49.65	49.65	0	3,335	0.00%
2019/01/18	1	48.80	1	49.00	49.10	0	3,372	0.00%
2019/01/17	2	50.95	3	47.97	47.90	-1	3,386	-0.03%
2019/01/16	1	50.70	6	50.72	50.90	-5	3,300	-0.15%
2019/01/15	0	0.00	4	49.65	49.70	-4	3,226	-0.12%
2019/01/14	1	49.65	2	49.73	49.65	-1	3,218	-0.03%
2019/01/11	1	49.65	3	49.62	49.65	-2	3,210	-0.06%
2019/01/10	19	49.26	4	49.70	49.85	15	3,201	0.47%
2019/01/09	2	46.65	8	48.04	48.45	-6	3,096	-0.19%
2019/01/03	4	45.35	1	45.80	44.60	3	2,948	0.10%
2019/01/02	1	44.95	1	44.65	44.35	0	2,926	0.00%
2018/12/28	1	44.25	0	0.00	43.45	1	2,932	0.03%
2018/12/26	2	44.10	1	43.55	42.80	1	2,941	0.03%
2018/12/25	1	42.70	1	43.00	43.10	0	2,972	0.00%
2018/12/24	0	0.00	2	43.53	43.40	-2	3,009	-0.07%
2018/12/22	1	43.15	0	0.00	43.00	1	3,022	0.03%
2018/12/20	0	0.00	1	43.05	42.60	-1	3,016	-0.03%
2018/12/19	2	44.50	1	44.70	44.50	1	3,000	0.03%
2018/12/18	1	43.80	0	0.00	43.60	1	2,983	0.03%
2018/12/17	1	42.95	1	43.30	43.30	0	2,969	0.00%
2018/12/14	0	0.00	1	43.00	42.95	-1	3,025	-0.03%
2018/12/12	1	45.40	1	45.50	45.00	0	3,048	0.00%
2018/12/07	1	45.45	1	44.80	44.80	0	3,072	0.00%
2018/12/06	7	45.34	82	44.97	44.40	-75	3,087	-2.43%
2018/12/05	2	46.70	9	47.15	47.50	-7	3,062	-0.23%
2018/12/04	5	47.04	0	0.00	46.90	5	3,072	0.16%
2018/12/03	5	48.45	2	48.90	48.60	3	3,083	0.10%
2018/11/30	1	45.75	6	46.13	46.00	-5	3,069	-0.16%
2018/11/29	1	44.65	2	45.00	44.45	-1	2,983	-0.03%
2018/11/28	4	42.03	4	42.33	42.30	0	2,850	0.00%
2018/11/26	1	40.90	0	0.00	40.95	1	2,806	0.04%
2018/11/22	1	41.15	1	41.40	41.30	0	2,808	0.00%
2018/11/21	0	0.00	2	42.85	42.20	-2	2,838	-0.07%
2018/11/20	1	42.60	1	41.50	42.60	0	2,804	0.00%
2018/11/19	83	43.19	0	0.00	42.30	83	2,752	3.02%
2018/11/16	2	41.03	3	41.27	41.10	-1	2,609	-0.04%
2018/11/15	4	39.61	1	39.70	39.45	3	2,533	0.12%
2018/11/14	2	40.98	6	40.61	40.80	-4	2,490	-0.16%
2018/11/13	2	39.30	6	39.62	40.05	-4	2,384	-0.17%
2018/11/12	1	37.80	2	36.80	37.50	-1	2,262	-0.04%
2018/11/09	5	36.99	0	0.00	36.50	5	2,214	0.23%
2018/11/08	1	39.70	2	39.60	39.50	-1	2,134	-0.05%
2018/11/07	2	38.63	0	0.00	38.50	2	2,098	0.10%
2018/11/06	1	39.40	0	0.00	38.85	1	2,098	0.05%
2018/11/05	2	40.53	0	0.00	39.90	2	2,094	0.10%
2018/11/02	1	40.65	2	41.13	41.00	-1	2,096	-0.05%
2018/11/01	1	42.05	0	0.00	41.30	1	2,095	0.05%
2018/10/26	0	0.00	1	40.80	40.00	-1	2,203	-0.05%
2018/10/25	11	41.07	9	41.08	40.90	2	2,219	0.09%
2018/10/24	1	44.40	2	45.30	45.40	-1	2,205	-0.05%
2018/10/23	1	44.30	1	44.00	43.80	0	2,244	0.00%
2018/10/22	0	0.00	1	45.30	44.95	-1	2,275	-0.04%
2018/10/19	0	0.00	1	44.35	43.90	-1	2,283	-0.04%
2018/10/17	1	44.80	0	0.00	44.00	1	2,263	0.04%
2018/10/11	3	43.85	0	0.00	43.05	3	2,478	0.12%
2018/10/08	1	49.40	0	0.00	49.20	1	2,459	0.04%
2018/10/04	0	0.00	1	50.20	50.20	-1	2,473	-0.04%
2018/10/02	0	0.00	2	51.40	51.40	-2	2,458	-0.08%
2018/10/01	0	0.00	1	49.10	50.40	-1	2,422	-0.04%
2018/09/26	2	48.60	1	49.20	49.15	1	2,440	0.04%
2018/09/20	2	49.58	0	0.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	1	50.00	50.20	-1	2,482	-0.04%
2018/09/14	3	47.43	3	47.72	48.45	0	2,438	0.00%
2018/09/13	1	47.20	0	0.00	46.85	1	2,424	0.04%
2018/09/12	1	47.00	0	0.00	48.00	1	2,438	0.04%
2018/09/11	1	48.00	0	0.00	47.30	1	2,439	0.04%
2018/09/10	0	0.00	3	49.10	48.00	-3	2,440	-0.12%
2018/09/07	3	52.80	0	0.00	51.30	3	2,415	0.12%
2018/09/06	2	55.50	1	54.20	53.80	1	2,382	0.04%
2018/09/04	1	54.80	0	0.00	55.30	1	2,330	0.04%
2018/09/03	2	56.40	2	55.55	55.20	0	2,309	0.00%
2018/08/31	2	57.15	1	57.00	57.00	1	2,314	0.04%
2018/08/30	1	58.80	1	58.10	57.70	0	2,359	0.00%
2018/08/29	2	58.90	1	58.90	58.90	1	2,395	0.04%
2018/08/28	3	57.73	4	58.75	59.00	-1	2,385	-0.04%
2018/08/24	6	55.75	0	0.00	55.80	6	2,329	0.26%
2018/08/22	0	0.00	1	55.40	55.60	-1	2,334	-0.04%
2018/08/15	1	59.50	0	0.00	58.10	1	2,373	0.04%
2018/08/14	1	57.80	0	0.00	59.00	1	2,376	0.04%
2018/08/13	3	57.63	3	57.23	56.80	0	2,417	0.00%
2018/08/08	0	0.00	1	59.90	60.40	-1	2,374	-0.04%
2018/08/07	0	0.00	6	60.20	60.00	-6	2,353	-0.25%
2018/08/06	1	57.20	1	57.90	58.80	0	2,257	0.00%
2018/08/03	0	0.00	1	57.00	57.10	-1	2,265	-0.04%
2018/08/01	0	0.00	6	57.93	57.70	-6	2,247	-0.27%
2018/07/30	1	57.10	3	57.40	56.50	-2	2,214	-0.09%
2018/07/23	3	56.10	1	57.10	55.20	2	2,183	0.09%
2018/07/20	1	54.30	4	55.10	55.80	-3	2,136	-0.14%
2018/07/16	2	54.30	0	0.00	52.90	2	2,047	0.10%
2018/07/13	1	53.90	3	54.37	54.20	-2	2,049	-0.10%
2018/07/12	3	52.43	0	0.00	52.50	3	2,022	0.15%
2018/07/05	1	55.00	1	56.20	54.90	0	2,063	0.00%
2018/07/04	2	59.35	0	0.00	59.00	2	2,066	0.10%
2018/07/03	0	0.00	1	60.10	59.80	-1	2,073	-0.05%
2018/07/02	4	62.08	2	62.30	60.00	2	2,065	0.10%
2018/06/29	9	61.93	9	63.27	61.80	0	2,057	0.00%
2018/06/28	0	0.00	4	59.93	59.70	-4	1,968	-0.20%
2018/06/25	1	58.00	0	0.00	58.10	1	1,969	0.05%
2018/06/21	1	60.20	1	59.20	59.00	0	1,976	0.00%
2018/06/12	3	62.03	0	0.00	60.80	3	2,089	0.14%
2018/06/08	3	62.90	1	62.60	62.10	2	2,092	0.10%
2018/06/07	11	63.25	2	63.20	63.10	9	2,104	0.43%
2018/06/06	4	59.83	11	61.47	62.60	-7	2,076	-0.34%
2018/06/05	6	59.35	2	59.80	59.20	4	2,032	0.20%
2018/05/31	1	57.70	1	58.00	58.30	0	2,071	0.00%
2018/05/29	2	58.20	0	0.00	58.20	2	2,148	0.09%
2018/05/24	2	56.00	2	56.60	57.50	0	2,353	0.00%
2018/05/22	5	56.40	5	56.90	56.70	0	2,401	0.00%
2018/05/15	0	0.00	10	57.10	56.90	-10	2,500	-0.40%
2018/05/14	1	57.40	0	0.00	57.20	1	2,529	0.04%
2018/05/10	0	0.00	1	60.00	60.80	-1	2,517	-0.04%
2018/04/30	1	56.00	0	0.00	60.50	1	2,767	0.04%
2018/04/24	1	57.30	10	57.30	57.80	-9	3,008	-0.30%
2018/03/27	0	0.00	2	63.70	63.30	-2	4,155	-0.05%
2018/03/26	2	63.15	0	0.00	63.00	2	4,159	0.05%
2018/03/22	1	64.30	1	64.20	63.30	0	4,141	0.00%
2018/03/21	1	66.30	0	0.00	65.80	1	4,126	0.02%
2018/03/20	2	66.70	1	67.30	66.00	1	4,143	0.02%
2018/03/19	1	70.40	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/14	1	68.90	0	0.00	69.00	1	4,215	0.02%
2018/03/05	2	71.80	0	0.00	70.60	2	4,465	0.04%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/03/01	3	73.37	2	73.80	74.00	1	4,472	0.02%
2018/02/27	0	0.00	2	75.60	75.00	-2	4,433	-0.05%
2018/02/26	3	76.47	3	77.57	77.00	0	4,453	0.00%
2018/02/23	2	74.05	1	74.40	74.20	1	4,593	0.02%
2018/02/22	1	74.00	2	74.10	74.00	-1	4,790	-0.02%
2018/02/09	1	74.00	0	0.00	74.60	1	4,675	0.02%
2018/02/06	4	74.10	2	75.90	74.30	2	4,559	0.04%
2018/02/02	1	81.00	0	0.00	79.90	1	4,517	0.02%
2018/01/30	1	81.80	2	83.10	82.70	-1	4,526	-0.02%
2018/01/29	2	81.85	1	81.50	80.80	1	4,492	0.02%
2018/01/26	10	82.20	1	82.80	82.00	9	4,449	0.20%
2018/01/25	2	82.00	0	0.00	82.00	2	4,443	0.05%
2018/01/23	1	81.50	2	80.80	81.40	-1	4,510	-0.02%
2018/01/22	1	79.50	3	79.27	79.40	-2	4,511	-0.04%
2018/01/18	1	77.80	0	0.00	75.80	1	4,455	0.02%
2018/01/16	11	80.13	6	81.87	80.30	5	4,293	0.12%
2018/01/15	1	79.20	0	0.00	79.00	1	4,172	0.02%
2018/01/12	1	77.00	1	76.40	76.40	0	4,088	0.00%
2018/01/11	1	74.00	0	0.00	74.40	1	4,021	0.02%
2018/01/10	3	75.30	0	0.00	74.00	3	3,986	0.08%
2018/01/09	2	79.90	0	0.00	79.30	2	3,779	0.05%
2018/01/08	2	84.35	0	0.00	84.00	2	3,662	0.05%
2018/01/05	1	91.30	1	87.30	88.30	0	3,612	0.00%
2018/01/03	2	85.70	3	86.27	87.30	-1	3,549	-0.03%
2018/01/02	1	80.70	1	81.40	82.60	0	3,514	0.00%