致伸 (4915)-元富-敦南券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
95.9
漲跌
▼0.2
漲幅
-0.21%
成交量
2,570張
產業
上市電子零組件類股
716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－元富-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	0	0.00	8	96.85	96.10	-8	6,132	-0.13%
2024/06/20	11	97.11	0	0.00	95.40	11	6,152	0.18%
2024/06/18	1	113.00	0	0.00	114.00	1	6,064	0.02%
2024/06/14	1	110.00	0	0.00	110.00	1	6,366	0.02%
2024/06/13	10	110.00	10	110.50	110.50	0	6,398	0.00%
2024/06/06	0	0.00	1	110.00	108.00	-1	6,393	-0.02%
2024/06/04	0	0.00	2	105.75	107.00	-2	6,316	-0.03%
2024/05/31	3	102.67	3	103.17	101.00	0	6,226	0.00%
2024/05/30	5	98.62	2	98.70	99.30	3	6,117	0.05%
2024/05/20	0	0.00	2	95.00	93.50	-2	6,270	-0.03%
2024/05/17	2	92.75	0	0.00	92.50	2	6,193	0.03%
2024/05/16	0	0.00	1	94.40	95.20	-1	6,186	-0.02%
2024/05/15	1	93.20	0	0.00	93.60	1	6,167	0.02%
2024/05/08	0	0.00	1	99.00	99.20	-1	6,069	-0.02%
2024/05/06	1	97.00	1	96.20	96.20	0	5,933	0.00%
2024/05/03	0	0.00	3	95.87	96.40	-3	5,857	-0.05%
2024/05/02	5	95.42	2	94.50	94.60	3	5,742	0.05%
2024/04/30	1	96.90	2	97.35	97.00	-1	5,565	-0.02%
2024/04/29	0	0.00	1	88.40	89.10	-1	5,238	-0.02%
2024/04/25	1	86.00	0	0.00	85.50	1	5,202	0.02%
2024/04/24	1	88.00	1	87.70	87.70	0	5,205	0.00%
2024/04/18	1	86.30	2	86.90	87.00	-1	4,989	-0.02%
2024/04/12	1	85.30	0	0.00	85.00	1	4,934	0.02%
2024/04/08	1	82.50	0	0.00	82.50	1	4,973	0.02%
2024/03/26	1	81.20	1	81.90	82.10	0	4,584	0.00%
2024/03/25	0	0.00	0.1	82.90	82.80	-0.1	4,669	0.00%
2024/03/21	1	85.50	1	86.00	86.70	0	4,831	0.00%
2024/03/20	3	87.90	2	87.00	85.50	1	4,867	0.02%
2024/03/19	0	0.00	12	83.24	85.00	-12	4,775	-0.25%
2024/03/18	11	80.03	3	80.57	80.20	8	4,679	0.17%
2024/03/13	1	79.20	2	79.60	78.70	-1	4,524	-0.02%
2024/03/12	1	76.20	22	77.06	77.50	-21	4,410	-0.48%
2024/03/11	0	74.80	0	0.00	74.60	0	4,378	0.00%
2024/03/08	12	73.68	0	74.30	73.30	12	4,365	0.27%
2024/03/07	10	75.60	2	75.60	75.80	8	4,238	0.19%
2024/03/06	0	0.00	0	77.00	76.90	0	4,203	0.00%
2024/03/05	1	75.10	1	76.80	76.80	0	4,210	0.00%
2024/02/29	0	0.00	2	72.45	72.80	-2	4,014	-0.05%
2024/02/22	0	0.00	1	71.50	71.20	-1	3,832	-0.03%
2024/02/19	0	0.00	0	69.10	69.10	0	3,650	0.00%
2024/02/16	0	68.60	0	0.00	68.30	0	3,645	0.00%
2024/02/15	1	67.30	6	68.32	68.50	-5	3,661	-0.14%
2024/02/05	0	0.00	5	66.56	66.60	-5	3,579	-0.14%
2024/02/02	0	0.00	2	66.50	66.50	-2	3,606	-0.06%
2024/02/01	1	66.30	1	65.50	66.50	0	3,653	0.00%
2024/01/29	0.1	66.40	0	0.00	66.70	0.1	3,831	0.00%
2024/01/25	0	0.00	5	65.60	65.80	-5	3,975	-0.13%
2024/01/16	1	65.90	0	0.00	65.90	1	4,329	0.02%
2024/01/09	0	65.50	0	0.00	64.90	0	4,406	0.00%
2023/12/29	1	67.40	0	0.00	67.70	1	4,260	0.02%
2023/12/19	0	0.00	1	67.60	65.90	-1	3,879	-0.03%
2023/12/18	2	67.10	1	67.60	66.60	1	3,773	0.03%
2023/12/15	1	67.10	1	67.20	66.20	0	3,702	0.00%
2023/11/29	0	0.00	0	65.70	65.50	0	4,342	0.00%
2023/11/27	0	0.00	1	64.70	64.40	-1	4,359	-0.02%
2023/11/24	0	0.00	1	64.80	64.60	-1	4,391	-0.02%
2023/11/20	0	0.00	0	64.20	64.40	0	4,419	0.00%
2023/11/14	2	63.70	0	0.00	63.70	2	4,358	0.05%
2023/11/10	2	64.40	0	0.00	64.30	2	4,368	0.05%
2023/11/09	0	0.00	0	64.00	64.00	0	4,355	0.00%
2023/11/02	6	62.47	8	62.81	63.10	-2	4,161	-0.05%
2023/11/01	1	66.00	0	0.00	62.40	1	4,091	0.02%
2023/10/27	1	69.10	0	0.00	69.00	1	3,948	0.03%
2023/10/26	0	69.40	0	0.00	69.00	0	4,012	0.00%
2023/10/19	0	0.00	0.1	70.00	70.30	-0.1	4,015	0.00%
2023/10/18	0	0.00	8	70.28	70.00	-8	4,099	-0.20%
2023/10/13	0	0.00	0.1	71.90	71.70	-0.1	4,124	0.00%
2023/10/11	1	71.30	0	0.00	71.20	1	4,123	0.02%
2023/10/06	1	70.50	0	0.00	70.00	1	4,156	0.02%
2023/10/05	2	70.90	0	0.00	71.00	2	4,178	0.05%
2023/10/03	0	0.00	0	69.50	69.50	0	4,146	0.00%
2023/09/27	0.1	69.30	0	0.00	69.40	0.1	4,276	0.00%
2023/09/26	2	72.00	2	71.00	70.20	0	4,428	0.00%
2023/09/22	0	70.00	0	0.00	70.30	0	4,495	0.00%
2023/09/20	2	72.00	2	71.20	70.90	0	4,615	0.00%
2023/09/19	2	73.00	0	73.00	73.00	2	4,529	0.04%
2023/09/18	0	0.00	2	72.70	72.30	-2	4,483	-0.04%
2023/09/15	0	0.00	48	71.81	71.90	-48	4,428	-1.08%
2023/09/14	48	71.96	0	0.00	71.80	48	4,349	1.10%
2023/09/13	0	71.20	0	0.00	71.70	0	4,260	0.00%
2023/09/12	5	70.28	9	70.50	70.40	-4	4,110	-0.10%
2023/09/08	1	68.70	0.1	68.50	68.30	0.9	3,782	0.02%
2023/09/06	1	67.40	1	68.00	68.00	0	3,658	0.00%
2023/09/05	2	66.70	2	67.15	67.80	0	3,589	0.00%
2023/09/04	1	65.70	1	66.00	65.80	0	3,513	0.00%
2023/09/01	0	0.00	0.1	65.60	65.90	-0.1	3,514	0.00%
2023/08/30	0.1	65.50	0	0.00	65.90	0.1	3,579	0.00%
2023/08/28	0.1	64.90	0	0.00	64.40	0.1	3,572	0.00%
2023/08/25	0	0.00	1	65.10	65.20	-1	3,587	-0.03%
2023/08/23	1	63.90	1	64.30	64.50	0	3,630	0.00%
2023/08/17	1	64.40	1	64.50	64.50	0	3,928	0.00%
2023/08/16	1	62.70	3	63.87	64.50	-2	3,929	-0.05%
2023/08/10	1	62.90	1	63.40	63.30	0	3,934	0.00%
2023/08/09	0	0.00	0	63.70	63.90	0	3,923	0.00%
2023/08/08	1	63.00	1	63.70	63.60	0	3,916	0.00%
2023/08/04	1	63.30	5	63.38	63.30	-4	3,897	-0.10%
2023/07/31	0	65.90	0	0.00	64.50	0	3,913	0.00%
2023/07/28	0	0.00	5	65.90	66.00	-5	3,870	-0.13%
2023/07/25	0	0.00	1	64.40	64.70	-1	3,848	-0.03%
2023/07/21	1	66.00	1	66.30	64.40	0	3,803	0.00%
2023/07/19	0.1	63.10	0	0.00	62.90	0.1	3,724	0.00%
2023/07/18	1	64.10	2	64.60	64.60	-1	3,711	-0.03%
2023/07/13	0	0.00	2	64.50	63.30	-2	3,730	-0.05%
2023/07/12	0	0.00	2	62.95	62.90	-2	3,709	-0.05%
2023/07/11	0	0.00	2	61.90	62.00	-2	3,679	-0.05%
2023/07/07	1	61.30	0	0.00	60.60	1	3,693	0.03%
2023/07/06	1	61.80	1	61.80	61.70	0	3,673	0.00%
2023/07/04	1	61.30	1	61.40	61.40	0	3,530	0.00%
2023/06/30	6	65.70	0	0.00	65.80	6	3,307	0.18%
2023/06/29	6	66.27	0	0.00	65.80	6	3,259	0.18%
2023/06/27	5	64.80	0	0.00	64.50	5	3,082	0.16%
2023/06/15	0.1	66.20	0	0.00	66.00	0.1	3,130	0.00%
2023/06/14	1	65.50	0	0.00	65.70	1	3,189	0.03%
2023/06/13	0	0.00	1	66.10	66.30	-1	3,252	-0.03%
2023/06/07	0	0.00	2	64.40	64.50	-2	3,259	-0.06%
2023/06/06	1	64.70	3	64.00	64.60	-2	3,312	-0.06%
2023/06/05	1	65.60	0	0.00	65.40	1	3,279	0.03%
2023/06/01	0	0.00	1	64.80	64.70	-1	3,416	-0.03%
2023/05/29	0	0.00	3	64.30	64.40	-3	3,896	-0.08%
2023/05/26	3	64.73	2	64.30	64.10	1	3,999	0.03%
2023/05/25	4	64.55	3	64.20	64.60	1	3,927	0.03%
2023/05/24	2	62.50	1	62.70	62.70	1	3,816	0.03%
2023/05/23	0	0.00	1	63.20	63.40	-1	3,802	-0.03%
2023/05/18	2	62.15	1	62.60	62.50	1	3,817	0.03%
2023/05/17	4	62.83	4	63.08	62.60	0	3,832	0.00%
2023/05/16	1	62.30	1	62.50	62.50	0	3,798	0.00%
2023/05/15	1	61.50	1	61.70	61.70	0	3,781	0.00%
2023/05/12	0	0.00	1	60.70	61.80	-1	3,888	-0.03%
2023/05/11	1	62.50	0	0.00	60.80	1	3,938	0.03%
2023/05/08	1	62.30	0	0.00	61.60	1	3,971	0.03%
2023/05/03	2	62.50	3	62.93	62.50	-1	4,012	-0.02%
2023/04/26	0	0.00	1	58.80	58.80	-1	3,982	-0.03%
2023/04/21	0	0.00	32	60.16	59.80	-32	3,965	-0.81%
2023/04/17	2	61.65	3	61.60	61.60	-1	3,932	-0.03%
2023/04/13	1	61.10	0	0.00	61.00	1	3,865	0.03%
2023/03/24	0	0.00	1	61.40	61.20	-1	3,943	-0.03%
2023/03/23	0	0.00	1	60.90	61.50	-1	3,967	-0.03%
2023/03/22	1	60.80	0	0.00	61.00	1	3,959	0.03%
2023/03/20	0	0.00	1	60.10	60.20	-1	4,076	-0.02%
2023/03/17	1	59.50	1	59.90	59.50	0	4,114	0.00%
2023/03/16	2	58.90	1	59.20	59.30	1	4,099	0.02%
2023/03/14	1	61.80	1	62.00	61.00	0	4,117	0.00%
2023/03/13	1	61.10	2	61.35	61.80	-1	4,171	-0.02%
2023/03/10	1	61.30	11	61.45	61.60	-10	4,244	-0.24%
2023/03/09	0	0.00	1	62.20	62.30	-1	4,331	-0.02%
2023/03/08	3	62.73	1	62.40	62.80	2	4,351	0.05%
2023/03/07	3	62.73	2	63.00	62.30	1	4,460	0.02%
2023/03/06	15	62.67	3	62.80	62.40	12	4,434	0.27%
2023/03/03	2	62.15	1	62.10	62.00	1	4,488	0.02%
2023/03/02	3	62.73	1	62.70	62.70	2	4,582	0.04%
2023/03/01	6	58.65	5	58.82	61.00	1	4,677	0.02%
2023/02/24	4	59.60	13	59.42	59.70	-9	4,599	-0.20%
2023/02/23	6	58.10	0	0.00	58.20	6	4,526	0.13%
2023/02/22	3	58.43	1	58.40	58.10	2	4,701	0.04%
2023/02/21	0	0.00	2	59.30	59.00	-2	4,795	-0.04%
2023/02/20	0	0.00	1	59.20	59.20	-1	4,865	-0.02%
2023/02/17	0	0.00	4	58.95	58.80	-4	5,006	-0.08%
2023/02/16	2	58.60	1	58.80	58.50	1	5,127	0.02%
2023/02/15	1	58.80	0	0.00	59.00	1	5,358	0.02%
2023/02/14	1	58.70	1	59.00	58.60	0	5,444	0.00%
2023/02/13	0	0.00	5	58.00	58.50	-5	5,537	-0.09%
2023/02/10	20	58.85	8	59.29	58.10	12	5,676	0.21%
2023/02/08	0	0.00	2	58.50	58.50	-2	5,727	-0.03%
2023/02/06	1	58.80	11	58.52	58.70	-10	5,979	-0.17%
2023/02/03	3	59.20	13	59.20	59.70	-10	6,177	-0.16%
2023/01/31	0	0.00	9	58.06	57.50	-9	6,330	-0.14%
2023/01/13	1	57.00	0	0.00	56.40	1	6,329	0.02%
2023/01/10	1	57.10	4	57.00	57.00	-3	6,435	-0.05%
2023/01/06	0	0.00	1	57.00	57.00	-1	6,442	-0.02%
2023/01/03	1	55.20	1	55.50	55.90	0	6,474	0.00%
2022/12/29	0	0.00	1	55.80	55.80	-1	6,559	-0.02%
2022/12/22	1	56.20	0	0.00	55.60	1	6,896	0.01%
2022/12/20	1	55.70	3	55.30	55.20	-2	6,955	-0.03%
2022/12/16	1	57.30	1	57.60	57.40	0	6,907	0.00%
2022/12/15	1	58.00	1	58.30	58.30	0	6,888	0.00%
2022/12/13	0	0.00	7	58.09	57.40	-7	6,803	-0.10%
2022/12/12	10	57.60	0	0.00	57.60	10	6,701	0.15%
2022/12/09	2	57.55	2	57.90	57.80	0	6,669	0.00%
2022/12/08	0	0.00	1	57.80	57.70	-1	6,649	-0.02%
2022/12/07	2	57.40	2	57.70	57.20	0	6,615	0.00%
2022/12/06	0	0.00	1	57.20	57.20	-1	6,594	-0.02%
2022/12/05	8	57.86	0	0.00	57.80	8	6,615	0.12%
2022/12/02	0	0.00	7	58.50	58.30	-7	6,686	-0.10%
2022/12/01	27	58.05	1	58.00	58.00	26	6,595	0.39%
2022/11/30	0	0.00	10	57.20	57.70	-10	6,517	-0.15%
2022/11/29	10	56.82	2	56.45	56.70	8	6,446	0.12%
2022/11/28	0	0.00	4	57.80	57.40	-4	6,312	-0.06%
2022/11/25	15	58.29	12	58.04	57.80	3	6,251	0.05%
2022/11/24	4	57.55	3	57.93	58.20	1	6,154	0.02%
2022/11/23	8	58.18	8	58.09	58.20	0	5,985	0.00%
2022/11/22	0	0.00	4	56.78	56.70	-4	5,716	-0.07%
2022/11/21	4	56.25	0	0.00	56.20	4	5,601	0.07%
2022/11/18	22	57.12	11	55.77	55.50	11	5,542	0.20%
2022/11/17	8	56.31	5	56.54	56.90	3	5,371	0.06%
2022/11/16	0	0.00	4	55.53	55.70	-4	5,318	-0.08%
2022/11/15	3	55.27	1	55.40	55.80	2	5,260	0.04%
2022/11/14	2	55.55	15	55.47	55.60	-13	5,186	-0.25%
2022/11/11	4	54.85	2	54.90	54.50	2	5,120	0.04%
2022/11/08	2	54.50	0	0.00	53.90	2	4,775	0.04%
2022/11/07	0	0.00	1	55.10	55.10	-1	4,676	-0.02%
2022/11/03	1	54.60	4	54.88	54.90	-3	4,634	-0.06%
2022/11/02	3	54.17	17	54.46	54.50	-14	4,583	-0.31%
2022/11/01	21	53.24	6	53.20	53.20	15	4,436	0.34%
2022/10/31	13	54.46	3	54.80	54.10	10	4,267	0.23%
2022/10/28	3	55.20	2	54.30	54.60	1	4,116	0.02%
2022/10/26	3	54.30	0	0.00	54.40	3	4,173	0.07%
2022/10/25	1	55.70	1	55.20	54.70	0	4,335	0.00%
2022/10/21	1	56.70	1	57.00	56.60	0	4,890	0.00%
2022/10/19	1	59.20	0	0.00	59.00	1	5,105	0.02%
2022/10/17	1	60.30	2	60.85	61.30	-1	5,553	-0.02%
2022/10/14	1	61.90	0	0.00	61.40	1	5,661	0.02%
2022/10/13	4	60.20	1	59.90	59.90	3	5,887	0.05%
2022/10/12	0	0.00	1	62.50	62.20	-1	6,216	-0.02%
2022/10/11	1	61.70	0	0.00	61.80	1	6,278	0.02%
2022/10/07	0	0.00	1	63.00	63.60	-1	6,313	-0.02%
2022/10/05	1	62.10	16	61.64	61.90	-15	6,273	-0.24%
2022/10/04	15	60.70	0	0.00	59.90	15	6,223	0.24%
2022/10/03	1	61.60	1	62.10	60.90	0	6,164	0.00%
2022/09/30	1	62.80	1	63.20	63.80	0	6,145	0.00%
2022/09/26	1	62.20	1	61.90	61.90	0	6,185	0.00%
2022/09/23	2	64.60	20	63.90	63.40	-18	6,295	-0.29%
2022/09/19	1	66.00	2	66.20	65.90	-1	6,802	-0.01%
2022/09/16	2	66.00	0	0.00	66.10	2	6,856	0.03%
2022/09/15	1	67.90	0	0.00	66.70	1	6,969	0.01%
2022/09/14	0	0.00	2	68.40	68.30	-2	7,077	-0.03%
2022/09/12	11	68.88	1	69.70	69.70	10	7,223	0.14%
2022/09/08	1	67.70	3	68.03	68.80	-2	7,282	-0.03%
2022/09/07	0	0.00	1	67.20	66.90	-1	7,243	-0.01%
2022/09/05	1	66.50	3	66.80	66.60	-2	7,353	-0.03%
2022/09/02	11	67.00	0	0.00	66.60	11	7,388	0.15%
2022/09/01	1	66.90	0	0.00	66.60	1	7,471	0.01%
2022/08/31	5	66.96	1	66.90	67.10	4	7,540	0.05%
2022/08/30	0	0.00	3	66.77	66.60	-3	7,579	-0.04%
2022/08/29	2	65.05	3	65.60	65.80	-1	7,629	-0.01%
2022/08/26	3	67.03	1	67.20	66.70	2	7,661	0.03%
2022/08/25	1	67.20	0	0.00	66.80	1	7,774	0.01%
2022/08/23	2	67.15	1	67.20	66.70	1	7,850	0.01%
2022/08/22	11	70.39	0	0.00	68.90	11	7,861	0.14%
2022/08/19	2	69.85	2	70.30	69.90	0	7,904	0.00%
2022/08/18	10	68.60	11	68.85	69.40	-1	8,013	-0.01%
2022/08/17	1	66.60	2	67.80	67.20	-1	8,182	-0.01%
2022/08/16	1	68.90	0	0.00	68.60	1	8,279	0.01%
2022/08/15	2	69.00	0	0.00	69.10	2	8,491	0.02%
2022/08/12	2	68.90	2	69.60	69.00	0	8,705	0.00%
2022/08/11	3	70.53	2	71.20	70.20	1	8,748	0.01%
2022/08/10	0	0.00	6	70.67	70.80	-6	8,682	-0.07%
2022/08/09	5	69.70	0	0.00	69.70	5	8,617	0.06%
2022/08/08	1	69.00	1	69.70	70.00	0	8,597	0.00%
2022/08/05	1	69.20	6	69.58	69.70	-5	8,563	-0.06%
2022/08/04	1	69.50	1	68.00	69.00	0	8,518	0.00%
2022/08/03	1	68.60	2	68.80	68.60	-1	8,453	-0.01%
2022/08/02	0	70.00	0	69.60	70.10	0	8,399	0.00%
2022/08/01	4	71.23	4	70.70	71.00	0	8,329	0.00%
2022/07/29	13	70.62	16	69.96	69.80	-3	8,187	-0.04%
2022/07/28	2	67.40	3	68.33	68.50	-1	7,925	-0.01%
2022/07/27	0	65.00	1	66.17	67.40	-1	7,758	-0.01%
2022/07/26	5	65.18	3	64.37	64.90	2	7,867	0.03%
2022/07/25	8	67.08	0	0.00	67.30	8	7,869	0.10%
2022/07/22	5	65.88	8	66.40	66.90	-3	7,719	-0.04%
2022/07/21	2	64.50	2	64.55	65.30	0	7,550	0.00%
2022/07/20	4	65.25	5	64.56	64.20	-1	7,507	-0.01%
2022/07/19	9	64.61	17	65.06	65.40	-8	7,307	-0.11%
2022/07/18	0	0.00	1	62.30	62.50	-1	7,032	-0.01%
2022/07/15	1	61.60	2	61.20	61.30	-1	7,157	-0.01%
2022/07/14	1	59.20	1	59.80	60.50	0	7,210	0.00%
2022/07/13	1	60.90	1	60.40	59.40	0	7,215	0.00%
2022/07/12	1	59.30	0.1	59.40	59.20	1	7,249	0.01%
2022/07/08	1	61.10	0	0.00	61.30	1	7,550	0.01%
2022/07/07	0	0.00	2	58.15	60.40	-2	7,559	-0.03%
2022/07/06	2.1	58.56	0	0.00	58.50	2.1	7,551	0.03%
2022/07/05	1	58.10	21	58.56	59.10	-20	7,519	-0.27%
2022/07/04	10	60.10	0	0.00	59.50	10	7,515	0.13%
2022/07/01	2	60.45	9	60.94	60.30	-7	7,626	-0.09%
2022/06/30	2	62.10	0	0.00	61.80	2	7,740	0.03%
2022/06/29	14	62.14	6	63.23	62.90	8	7,647	0.10%
2022/06/28	2	60.60	2	60.90	61.40	0	7,381	0.00%
2022/06/27	0	0.00	5	58.76	59.00	-5	7,233	-0.07%
2022/06/24	4	57.40	7	57.30	57.10	-3	7,179	-0.04%
2022/06/23	3	55.83	4	56.45	56.60	-1	7,130	-0.01%
2022/06/20	2	62.15	0	0.00	60.20	2	6,741	0.03%
2022/06/17	7	62.73	7	62.90	62.90	0	6,645	0.00%
2022/06/16	4	64.03	3	63.50	62.40	1	6,508	0.02%
2022/06/15	7	63.57	8	63.86	63.90	-1	6,403	-0.02%
2022/06/14	9	62.87	8	63.50	63.20	1	6,341	0.02%
2022/06/13	2	63.10	4	63.08	64.00	-2	6,202	-0.03%
2022/06/10	6	63.45	5	63.54	64.00	1	6,153	0.02%
2022/06/09	7	63.16	6	63.17	63.10	1	6,073	0.02%
2022/06/08	2	62.80	2	62.90	63.10	0	5,989	0.00%
2022/06/07	13	61.85	13	61.97	62.20	0	5,902	0.00%
2022/06/06	1	61.00	6	60.70	60.40	-5	5,809	-0.09%
2022/06/02	4	61.73	2	61.80	61.30	2	5,794	0.03%
2022/06/01	1	61.30	1	61.70	62.00	0	5,680	0.00%
2022/05/31	6	61.30	9	61.59	61.80	-3	5,638	-0.05%
2022/05/30	3	61.10	0	0.00	61.00	3	5,626	0.05%
2022/05/27	1	61.20	0	0.00	61.10	1	5,544	0.02%
2022/05/26	10	61.75	9.1	61.44	61.00	1	5,480	0.02%
2022/05/25	18.1	60.98	41	61.30	60.60	-23	5,322	-0.43%
2022/05/24	3	60.50	5	60.80	60.80	-2	5,147	-0.04%
2022/05/23	4	60.15	6	60.20	60.00	-2	4,944	-0.04%
2022/05/20	21	58.82	5	58.72	59.30	16	4,734	0.34%
2022/05/19	10	57.50	2	57.70	57.90	8	4,500	0.18%
2022/05/17	0	0.00	3	55.77	56.00	-3	4,431	-0.07%
2022/05/16	4	54.73	3	55.53	54.70	1	4,462	0.02%
2022/05/13	1	55.70	0	0.00	55.80	1	4,427	0.02%
2022/05/12	0	0.00	1	55.30	55.10	-1	4,434	-0.02%
2022/05/11	1	55.70	0	0.00	55.80	1	4,429	0.02%
2022/05/10	4	54.78	2	55.95	56.70	2	4,417	0.05%
2022/05/09	4	56.08	5	55.66	55.40	-1	4,452	-0.02%
2022/05/06	7	57.06	0	0.00	57.50	7	4,419	0.16%
2022/05/05	0	0.00	9	58.72	58.70	-9	4,418	-0.20%
2022/05/04	2	57.60	2	57.80	57.60	0	4,313	0.00%
2022/05/03	0	0.00	7	57.70	58.10	-7	4,264	-0.16%
2022/04/29	9	56.93	2	57.60	55.90	7	4,076	0.17%
2022/04/28	2	56.20	8	56.58	58.10	-6	3,956	-0.15%
2022/04/27	7	55.76	1	55.50	56.10	6	3,904	0.15%
2022/04/26	4	57.03	3	57.33	57.90	1	3,839	0.03%
2022/04/25	5	56.40	0	0.00	56.50	5	3,770	0.13%
2022/04/22	0	0.00	4	58.10	57.90	-4	3,714	-0.11%
2022/04/21	1	57.60	18	57.59	58.00	-17	3,677	-0.46%
2022/04/20	0	0.00	11	56.65	56.40	-11	3,549	-0.31%
2022/04/19	1	55.10	0	0.00	55.30	1	3,499	0.03%
2022/04/18	1	55.70	1	55.90	54.80	0	3,509	0.00%
2022/04/15	1	55.40	5	55.88	55.60	-4	3,474	-0.12%
2022/04/14	8	55.54	22	55.70	55.30	-14	3,450	-0.41%
2022/04/13	2	54.30	6	54.25	54.20	-4	3,216	-0.12%
2022/04/12	1	53.10	0	0.00	53.40	1	3,224	0.03%
2022/04/11	3	53.23	2	52.50	51.90	1	3,348	0.03%
2022/04/08	1	53.60	2	53.50	53.90	-1	3,345	-0.03%
2022/04/07	22	54.42	11.1	53.91	53.60	10.9	3,348	0.33%
2022/04/06	63.1	53.60	65	54.90	55.30	-1.9	3,239	-0.06%
2022/03/28	0	0.00	0.1	51.80	51.70	-0.1	4,668	0.00%
2022/03/24	0.1	52.30	0	0.00	52.30	0.1	4,756	0.00%
2022/03/17	0	0.00	1	51.80	51.80	-1	4,917	-0.02%
2022/03/15	0	0.00	10	51.23	51.10	-10	4,973	-0.20%
2022/03/14	0	0.00	1	51.10	51.70	-1	5,045	-0.02%
2022/03/09	0	0.00	2	51.20	51.20	-2	5,169	-0.04%
2022/03/08	2	50.35	1	51.40	50.00	1	5,240	0.02%
2022/03/07	1	51.20	0	0.00	51.20	1	5,532	0.02%
2022/03/04	0	0.00	9	52.20	52.10	-9	5,588	-0.16%
2022/03/03	12	51.84	0	0.00	52.10	12	5,638	0.21%
2022/03/01	1	52.40	1	52.90	52.90	0	5,672	0.00%
2022/02/25	1	52.10	0	0.00	52.30	1	5,733	0.02%
2022/02/24	2	52.75	0	0.00	51.90	2	5,792	0.03%
2022/02/23	2	53.45	0	0.00	53.50	2	5,809	0.03%
2022/02/22	1	53.60	0	0.00	53.60	1	5,971	0.02%
2022/02/17	0	0.00	3	54.77	54.50	-3	6,837	-0.04%
2022/02/16	0	0.00	2	54.05	53.90	-2	6,954	-0.03%
2022/02/15	1	52.90	11	52.68	52.50	-10	6,932	-0.14%
2022/02/14	1	52.30	0	0.00	52.40	1	6,947	0.01%
2022/02/11	1	53.30	0	0.00	53.40	1	6,958	0.01%
2022/02/09	7	53.83	2	53.60	53.90	5	7,000	0.07%
2022/02/08	0	0.00	1	55.10	55.00	-1	6,971	-0.01%
2022/02/07	1	54.90	8	54.59	54.90	-7	6,971	-0.10%
2022/01/26	2	52.50	0	0.00	53.20	2	6,962	0.03%
2022/01/25	6	53.28	0	0.00	52.90	6	6,996	0.09%
2022/01/24	3	53.23	3	54.20	54.50	0	7,022	0.00%
2022/01/21	2	53.90	0	0.00	54.70	2	7,177	0.03%
2022/01/20	3	54.83	2	55.10	55.20	1	7,121	0.01%
2022/01/19	3	54.30	0	0.00	54.30	3	7,097	0.04%
2022/01/14	4	54.50	0	0.00	54.30	4	7,032	0.06%
2022/01/13	2	55.80	5.3	55.96	55.80	-3.3	6,992	-0.05%
2022/01/11	2	54.90	0	0.00	54.20	2	6,829	0.03%
2022/01/10	0	0.00	2	55.90	55.60	-2	6,776	-0.03%
2022/01/07	3	55.23	31	56.22	55.00	-28	6,737	-0.42%
2022/01/06	4	56.73	2	56.70	56.50	2	6,650	0.03%
2022/01/05	30	57.47	1	57.10	57.30	29	6,606	0.44%
2022/01/04	9	57.94	8	57.86	57.70	1	6,496	0.02%
2022/01/03	6	56.10	3	56.00	56.00	3	6,300	0.05%
2021/12/30	4	56.88	0	0.00	56.70	4	6,236	0.06%
2021/12/29	1	57.20	6	57.03	57.00	-5	6,182	-0.08%
2021/12/28	8	57.70	5	58.20	57.20	3	6,122	0.05%
2021/12/27	1	56.70	7	57.06	57.70	-6	5,954	-0.10%
2021/12/24	4	57.68	1	57.00	56.90	3	5,831	0.05%
2021/12/23	32.3	59.86	34.1	60.04	58.40	-1.8	5,626	-0.03%
2021/12/22	87.1	56.69	59	57.12	58.00	28.1	4,911	0.57%
2021/12/20	0	0.00	1	54.30	54.70	-1	4,387	-0.02%
2021/12/17	2	54.15	5	54.04	54.20	-3	4,356	-0.07%
2021/12/16	1	53.50	1	53.70	53.70	0	4,286	0.00%
2021/12/14	1	52.60	0	0.00	51.90	1	4,246	0.02%
2021/12/13	5	54.12	0	0.00	53.40	5	4,192	0.12%
2021/12/09	1	53.70	0	0.00	53.60	1	4,164	0.02%
2021/12/08	6	54.77	7	54.91	54.80	-1	4,123	-0.02%
2021/12/07	3	54.53	4	54.55	54.40	-1	4,049	-0.02%
2021/12/06	0	0.00	1	53.70	53.50	-1	3,944	-0.03%
2021/12/02	1	54.40	0	0.00	53.60	1	3,890	0.03%
2021/12/01	15	54.90	14	54.69	55.10	1	3,798	0.03%
2021/11/30	0	0.00	5	53.04	52.80	-5	3,467	-0.14%
2021/11/26	1	52.20	0	0.00	52.00	1	3,320	0.03%
2021/11/24	0	0.00	1	53.50	53.60	-1	3,213	-0.03%
2021/11/23	1	53.80	0	0.00	53.70	1	3,138	0.03%
2021/11/19	5	55.82	5	55.86	55.50	0	2,957	0.00%
2021/11/18	5	57.60	4	57.93	57.30	1	2,801	0.04%
2021/11/17	6	55.63	6	55.47	56.10	0	2,335	0.00%
2021/11/15	0	0.00	6	52.53	53.50	-6	1,902	-0.32%
2021/11/11	21	50.46	2	50.65	50.10	19	1,772	1.07%
2021/11/10	0	0.00	1	50.20	50.50	-1	1,758	-0.06%
2021/11/09	1	49.85	0	0.00	49.70	1	1,743	0.06%
2021/11/08	0	0.00	7	50.27	50.00	-7	1,708	-0.41%
2021/11/05	0	0.00	2	50.10	50.00	-2	1,711	-0.12%
2021/11/03	0	0.00	0	50.70	50.30	0	1,778	0.00%
2021/11/02	2	50.40	13	51.61	50.40	-11	1,821	-0.60%
2021/11/01	3	51.30	1	51.80	51.90	2	1,836	0.11%
2021/10/29	12	52.10	22	52.55	51.50	-10	1,822	-0.55%
2021/10/28	3	50.57	1	50.90	50.80	2	1,693	0.12%
2021/10/27	7	51.14	1	51.90	51.00	6	1,764	0.34%
2021/10/26	0	0.00	7	51.64	51.70	-7	1,927	-0.36%
2021/10/25	1	50.90	0	0.00	50.80	1	2,267	0.04%
2021/10/22	0	0.00	2	51.25	51.10	-2	2,402	-0.08%
2021/10/21	0	0.00	3	51.30	51.20	-3	2,443	-0.12%
2021/10/20	0	0.00	3	51.10	51.10	-3	2,480	-0.12%
2021/10/19	0	0.00	1	50.80	50.70	-1	2,514	-0.04%
2021/10/13	1	51.10	0	0.00	50.60	1	2,576	0.04%
2021/10/12	0	0.00	1	50.70	50.70	-1	2,584	-0.04%
2021/10/08	0	0.00	2	50.85	50.80	-2	2,619	-0.08%
2021/10/07	0	0.00	1	50.70	50.30	-1	2,708	-0.04%
2021/10/06	0	0.00	1	49.85	49.65	-1	2,729	-0.04%
2021/10/05	2	49.30	2	49.65	50.10	0	2,735	0.00%
2021/10/04	0	0.00	2	49.75	49.70	-2	2,742	-0.07%
2021/10/01	0	0.00	2	50.10	49.85	-2	2,756	-0.07%
2021/09/30	0	0.00	1	51.00	51.30	-1	2,751	-0.04%
2021/09/28	1	51.10	0	0.00	50.70	1	2,762	0.04%
2021/09/27	0	0.00	1	51.90	51.50	-1	2,793	-0.04%
2021/09/24	1	51.30	11	52.00	51.50	-10	2,814	-0.36%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	4	50.50	0	0.00	50.70	4	2,900	0.14%
2021/09/17	0	0.00	2	51.10	51.40	-2	2,930	-0.07%
2021/09/15	2	50.30	0	0.00	50.20	2	2,991	0.07%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/09/13	2	50.70	0	0.00	50.70	2	3,006	0.07%
2021/09/10	3	51.40	1	52.10	51.50	2	3,029	0.07%
2021/09/09	0	0.00	3	51.57	51.90	-3	3,041	-0.10%
2021/09/08	0	0.00	3	50.83	50.60	-3	3,043	-0.10%
2021/09/07	1	51.00	1	51.00	51.10	0	3,036	0.00%
2021/09/06	1	51.30	1	51.90	51.40	0	3,038	0.00%
2021/09/03	2	52.15	0.7	52.00	51.90	1.3	3,037	0.04%
2021/09/02	1	52.10	1	52.60	52.30	0	3,024	0.00%
2021/09/01	4	51.93	0	0.00	52.30	4	3,019	0.13%
2021/08/31	8	51.90	0	0.00	52.00	8	3,017	0.27%
2021/08/27	0	0.00	2	52.55	52.10	-2	3,013	-0.07%
2021/08/26	1	51.60	0	0.00	51.60	1	3,027	0.03%
2021/08/25	6	51.68	0	0.00	51.80	6	3,061	0.20%
2021/08/24	2	51.25	3	51.47	51.20	-1	3,068	-0.03%
2021/08/23	4	50.55	0	0.00	50.70	4	3,057	0.13%
2021/08/20	1	48.85	1	49.35	49.10	0	3,067	0.00%
2021/08/19	2	48.90	1	49.70	49.00	1	3,068	0.03%
2021/08/18	3	48.12	3	49.30	49.70	0	3,078	0.00%
2021/08/17	4	49.54	0	0.00	49.05	4	3,072	0.13%
2021/08/16	4	50.30	0	0.00	50.50	4	3,060	0.13%
2021/08/12	3	52.37	0	0.00	51.40	3	3,055	0.10%
2021/08/09	5	54.28	0	0.00	53.40	5	3,103	0.16%
2021/08/06	4	59.08	2	59.10	59.20	2	3,071	0.07%
2021/08/05	1	59.90	1	60.20	59.90	0	3,050	0.00%
2021/08/03	2	59.00	0	0.00	59.10	2	3,032	0.07%
2021/08/02	4	60.68	2	60.30	60.50	2	2,965	0.07%
2021/07/30	1	61.70	2	62.25	61.50	-1	2,886	-0.03%
2021/07/29	13	60.74	9	62.29	60.40	4	2,757	0.15%
2021/07/28	3	58.03	8	59.40	60.00	-5	2,410	-0.21%
2021/07/27	3	58.67	0	0.00	58.40	3	2,344	0.13%
2021/07/26	2	59.20	3	59.53	59.70	-1	2,337	-0.04%
2021/07/23	5	57.40	5	57.72	58.10	0	2,338	0.00%
2021/07/22	3	56.14	0	0.00	56.20	3	2,326	0.13%
2021/07/21	2	55.45	0	0.00	55.30	2	2,335	0.09%
2021/07/20	1	56.50	10	56.45	56.40	-9	2,334	-0.39%
2021/07/19	1	57.30	1	57.70	57.30	0	2,354	0.00%
2021/07/16	4	57.95	1	58.20	58.00	3	2,427	0.12%
2021/07/15	1	58.40	1	58.50	58.40	0	2,458	0.00%
2021/07/14	6	58.42	9	58.84	59.50	-3	2,481	-0.12%
2021/07/13	0	58.10	1.1	57.29	57.40	-1	2,406	-0.04%
2021/07/12	1	56.40	1	56.70	56.70	0	2,422	0.00%
2021/07/09	1	56.70	1	56.51	56.60	0	2,449	0.00%
2021/07/08	1	57.70	0	0.00	57.50	1	2,510	0.04%
2021/07/07	2	57.00	3	57.30	57.00	-1	2,518	-0.04%
2021/07/06	0	0.00	1	57.10	56.90	-1	2,540	-0.04%
2021/07/02	1	57.00	1	57.20	57.00	0	2,582	0.00%
2021/07/01	2	56.30	0	0.00	56.00	2	2,584	0.08%
2021/06/30	1.7	57.38	2	57.10	57.00	-0.4	2,601	-0.01%
2021/06/28	2	56.70	3	56.20	56.70	-1	2,602	-0.04%
2021/06/25	1	55.20	2	55.35	55.20	-1	2,605	-0.04%
2021/06/24	1	54.70	1	55.10	54.70	0	2,604	0.00%
2021/06/23	0	0.00	3	53.73	54.50	-3	2,648	-0.11%
2021/06/22	2	52.60	4	53.00	52.70	-2	2,760	-0.07%
2021/06/21	2	52.11	3	53.50	52.10	-1	2,788	-0.04%
2021/06/18	0	0.00	2	53.85	54.10	-2	2,806	-0.07%
2021/06/16	1	53.30	4	53.35	53.30	-3	3,098	-0.10%
2021/06/15	11	52.78	0	0.00	52.80	11	3,198	0.34%
2021/06/11	0	0.00	1	53.10	52.70	-1	3,238	-0.03%
2021/06/10	0	0.00	2	52.10	52.20	-2	3,295	-0.06%
2021/06/09	0	0.00	1	52.10	51.60	-1	3,380	-0.03%
2021/06/08	0	0.00	2	52.15	51.80	-2	3,476	-0.06%
2021/06/07	1	52.10	0	0.00	52.40	1	3,609	0.03%
2021/06/04	0	52.40	5	52.62	52.80	-5	3,761	-0.13%
2021/06/02	2	52.70	0	0.00	52.30	2	3,852	0.05%
2021/06/01	1	53.50	2	53.80	53.80	-1	3,856	-0.03%
2021/05/31	0	0.00	17	53.10	53.10	-17	3,894	-0.44%
2021/05/27	1	52.10	2	52.65	53.10	-1	4,034	-0.02%
2021/05/26	22	52.42	0	0.00	52.60	22	4,173	0.53%
2021/05/25	0	0.00	2	52.40	52.80	-2	4,305	-0.05%
2021/05/24	4	50.70	1	51.20	51.40	3	4,431	0.07%
2021/05/20	6	50.80	0	0.00	50.50	6	4,730	0.13%
2021/05/19	3	50.33	0	0.00	50.20	3	4,839	0.06%
2021/05/18	5	50.65	3	50.37	51.50	2	5,028	0.04%
2021/05/17	3	50.00	3	49.40	50.50	0	5,222	0.00%
2021/05/14	3	51.70	0	0.00	50.80	3	5,529	0.05%
2021/05/12	0	0.00	13	51.10	50.50	-13	5,974	-0.22%
2021/05/11	1	54.10	2	54.20	53.40	-1	6,523	-0.02%
2021/05/10	1	57.00	0	0.00	56.30	1	6,778	0.01%
2021/05/07	1	57.80	0	0.00	57.40	1	7,076	0.01%
2021/05/06	0	0.00	5	56.50	56.60	-5	7,306	-0.07%
2021/05/04	0	0.00	3	56.20	56.50	-3	7,753	-0.04%
2021/05/03	2	61.10	6	60.63	59.90	-4	7,874	-0.05%
2021/04/29	5	61.26	5	61.46	60.90	0	7,962	0.00%
2021/04/26	1	59.40	10	59.97	59.90	-9	8,506	-0.11%
2021/04/23	1	59.50	1	59.10	59.50	0	8,950	0.00%
2021/04/22	3	61.03	0	0.00	59.50	3	9,136	0.03%
2021/04/21	6	61.67	0	0.00	61.60	6	9,541	0.06%
2021/04/20	2	62.40	3	62.37	62.80	-1	9,662	-0.01%
2021/04/19	0	0.00	2	61.65	61.40	-2	9,696	-0.02%
2021/04/16	4	60.95	0	0.00	61.10	4	9,702	0.04%
2021/04/15	0	0.00	2	61.85	61.80	-2	9,705	-0.02%
2021/04/14	7	59.36	5	59.72	60.00	2	9,741	0.02%
2021/04/09	4	63.00	0	0.00	62.10	4	9,773	0.04%
2021/04/08	0	0.00	1	63.00	63.10	-1	9,761	-0.01%
2021/04/06	0	0.00	1	62.00	62.00	-1	9,888	-0.01%
2021/04/01	5	62.30	0	0.00	62.30	5	9,866	0.05%
2021/03/31	1.5	63.76	0	0.00	63.60	1.5	9,826	0.01%
2021/03/30	0	0.00	1	63.60	64.00	-1	9,797	-0.01%
2021/03/25	1	61.10	0	0.00	61.10	1	9,767	0.01%
2021/03/22	4	65.90	2	66.15	64.80	2	9,745	0.02%
2021/03/19	2	65.75	2	65.70	65.80	0	9,687	0.00%
2021/03/18	5	64.08	1	64.20	64.80	4	9,600	0.04%
2021/03/17	0	0.00	1	63.80	63.40	-1	9,543	-0.01%
2021/03/16	2	64.10	1	64.50	64.20	1	9,585	0.01%
2021/03/15	15	64.20	15	64.50	64.10	0	9,611	0.00%
2021/03/11	0	0.00	3	64.50	65.70	-3	9,602	-0.03%
2021/03/10	0	0.00	2	63.00	64.20	-2	9,550	-0.02%
2021/03/09	1	61.60	0	0.00	61.90	1	9,537	0.01%
2021/03/03	2	59.95	3	59.90	61.00	-1	9,755	-0.01%
2021/03/02	1	60.30	5	61.58	60.50	-4	9,771	-0.04%
2021/02/26	3	62.07	2	61.91	61.00	1	9,731	0.01%
2021/02/25	2	64.85	4	63.80	64.10	-2	9,661	-0.02%
2021/02/23	4	63.00	2	63.10	63.10	2	9,452	0.02%
2021/02/22	0	0.00	7	65.10	64.80	-7	9,440	-0.07%
2021/02/19	1	65.60	8	65.03	65.40	-7	9,336	-0.07%
2021/02/18	2	64.40	1	64.20	64.20	1	9,277	0.01%
2021/02/17	7	63.93	6	64.13	64.90	1	9,156	0.01%
2021/02/05	1	60.80	9	61.79	60.80	-8	8,941	-0.09%
2021/02/04	0	0.00	4	59.70	60.30	-4	8,638	-0.05%
2021/02/03	11	60.02	8	59.55	58.90	3	8,623	0.03%
2021/02/02	2	58.55	10	59.28	59.90	-8	8,293	-0.10%
2021/02/01	5	56.48	2	57.00	57.90	3	7,781	0.04%
2021/01/29	5	56.02	3	56.97	55.70	2	7,690	0.03%
2021/01/28	2	55.55	4	55.73	56.00	-2	7,533	-0.03%
2021/01/27	0	0.00	5	53.76	54.50	-5	7,387	-0.07%
2021/01/26	13	55.01	5	56.40	53.90	8	7,305	0.11%
2021/01/25	17	55.01	2	55.70	55.80	15	7,138	0.21%
2021/01/22	1	54.40	2	54.20	54.30	-1	7,269	-0.01%
2021/01/21	3	54.63	2	54.00	53.90	1	7,174	0.01%
2021/01/20	2	55.50	9	53.70	53.50	-7	7,055	-0.10%
2021/01/19	0	0.00	11	54.02	54.50	-11	6,859	-0.16%
2021/01/18	12	54.33	35	53.87	54.20	-23	6,599	-0.35%
2021/01/15	6	51.87	151	51.80	52.40	-145	6,168	-2.35%	大賣/鉅額交易
2021/01/14	156	52.81	11	51.48	52.30	145	6,031	2.40%	大買/鉅額交易
2021/01/13	1	48.85	8	48.86	49.15	-7	5,572	-0.13%
2021/01/12	0	0.00	3	47.70	47.80	-3	5,425	-0.06%
2021/01/11	1	48.40	0	0.00	48.25	1	5,352	0.02%
2021/01/08	4	48.28	3	48.70	48.70	1	5,373	0.02%
2021/01/07	1	47.70	3	48.45	48.70	-2	5,446	-0.04%
2021/01/06	4	48.14	10	49.00	47.50	-6	5,412	-0.11%
2021/01/04	1	48.80	11	48.96	49.00	-10	5,346	-0.19%
2020/12/31	4	49.06	1	49.00	48.75	3	5,357	0.06%
2020/12/30	6	49.12	7	49.19	49.00	-1	5,348	-0.02%
2020/12/29	2	48.40	7	48.24	48.40	-5	5,288	-0.09%
2020/12/25	1	47.35	0	0.00	46.90	1	5,213	0.02%
2020/12/24	0	0.00	2	47.10	47.10	-2	5,212	-0.04%
2020/12/23	2	46.50	0	0.00	46.75	2	5,212	0.04%
2020/12/21	8	47.99	0	0.00	47.75	8	5,272	0.15%
2020/12/18	2	48.80	0	0.00	48.55	2	5,259	0.04%
2020/12/17	4	48.75	0	0.00	49.15	4	5,210	0.08%
2020/12/16	1	48.35	2	48.50	48.50	-1	5,207	-0.02%
2020/12/15	5	48.24	5	49.27	47.85	0	5,235	0.00%
2020/12/14	2	48.43	1	48.50	48.50	1	5,193	0.02%
2020/12/11	7	47.84	8	48.39	48.50	-1	5,192	-0.02%
2020/12/10	13.1	47.78	6	48.04	47.95	7.1	5,300	0.13%
2020/12/09	0	0.00	1	48.75	48.75	-1	5,271	-0.02%
2020/12/08	2	48.98	2	49.28	48.85	0	5,257	0.00%
2020/12/07	4	49.08	6	48.85	49.00	-2	5,276	-0.04%
2020/12/04	5	48.56	3	48.43	48.50	2	5,253	0.04%
2020/12/03	9	48.96	1	49.40	49.00	8	5,292	0.15%
2020/12/02	4	48.33	32	48.34	48.80	-28	5,298	-0.53%
2020/12/01	5	46.35	1	46.60	46.70	4	5,159	0.08%
2020/11/30	2	47.03	0	0.00	46.70	2	5,194	0.04%
2020/11/27	2	47.25	4	47.20	47.15	-2	5,235	-0.04%
2020/11/26	7	46.83	1	47.15	46.95	6	5,295	0.11%
2020/11/25	5	47.40	4	47.85	47.25	1	5,295	0.02%
2020/11/24	1	47.70	1	48.15	47.15	0	5,339	0.00%
2020/11/23	3	47.97	4	48.03	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	8	47.81	4	48.04	48.00	4	6,280	0.06%
2020/11/17	6	47.09	1	47.15	47.05	5	6,220	0.08%
2020/11/16	1	47.85	2	47.95	47.60	-1	6,230	-0.02%
2020/11/13	5	46.95	1	47.10	47.05	4	6,161	0.06%
2020/11/12	0	0.00	7	46.86	46.75	-7	6,162	-0.11%
2020/11/11	31	47.18	0	0.00	46.95	31	6,126	0.51%
2020/11/10	3	46.77	5	46.95	46.85	-2	5,999	-0.03%
2020/11/09	9	46.90	0	0.00	46.80	9	5,921	0.15%
2020/11/06	14	47.13	6	46.95	47.15	8	5,840	0.14%
2020/11/05	1	46.00	4	46.25	46.65	-3	5,665	-0.05%
2020/11/04	2	45.80	3	46.02	45.45	-1	5,552	-0.02%
2020/11/03	0	0.00	1	45.60	45.70	-1	5,484	-0.02%
2020/11/02	0	0.00	1	45.10	45.25	-1	5,409	-0.02%
2020/10/30	5	45.42	4	44.94	44.40	1	5,310	0.02%
2020/10/27	0	0.00	1	44.00	44.30	-1	5,143	-0.02%
2020/10/21	3	44.35	0	0.00	44.25	3	5,173	0.06%
2020/10/16	0	0.00	4	44.75	44.05	-4	5,293	-0.08%
2020/10/15	0	0.00	4	45.25	45.00	-4	5,344	-0.07%
2020/10/14	3	44.70	0	0.00	44.60	3	5,391	0.06%
2020/10/12	1	44.45	1	44.45	44.00	0	5,589	0.00%
2020/10/06	2	43.70	2	44.00	43.90	0	5,709	0.00%
2020/09/28	1	41.85	0	0.00	41.95	1	6,092	0.02%
2020/09/25	0	0.00	1	41.75	42.00	-1	6,222	-0.02%
2020/09/21	1	43.05	0	0.00	43.00	1	6,186	0.02%
2020/09/16	4	45.25	1	44.70	44.60	3	6,286	0.05%
2020/09/15	4	45.26	11	45.47	45.40	-7	6,253	-0.11%
2020/09/08	6	43.71	6	43.81	43.15	0	6,056	0.00%
2020/09/07	0	0.00	5	44.07	43.80	-5	5,985	-0.08%
2020/09/04	6	43.98	12	43.96	44.00	-6	5,950	-0.10%
2020/09/03	3	42.50	0	0.00	42.50	3	5,931	0.05%
2020/09/02	1	42.95	0	0.00	42.90	1	5,994	0.02%
2020/09/01	1	43.80	0	0.00	43.90	1	5,970	0.02%
2020/08/31	1	44.90	2	44.93	44.70	-1	5,915	-0.02%
2020/08/28	0	0.00	15	46.57	45.85	-15	5,923	-0.25%
2020/08/27	4	46.93	36	46.71	46.40	-32	5,964	-0.54%
2020/08/26	62	46.70	51	46.13	46.55	11	5,783	0.19%
2020/08/24	1	42.05	0	0.00	42.45	1	4,943	0.02%
2020/08/20	1	39.30	0	0.00	39.35	1	4,855	0.02%
2020/08/17	4	41.59	0	0.00	41.45	4	4,754	0.08%
2020/08/13	2	41.35	0	0.00	41.35	2	4,785	0.04%
2020/08/11	0	0.00	2	41.70	41.70	-2	4,801	-0.04%
2020/08/06	2	41.88	0	0.00	41.90	2	4,902	0.04%
2020/08/04	0	0.00	8	42.11	42.30	-8	4,934	-0.16%
2020/08/03	6	41.55	0	0.00	41.50	6	4,939	0.12%
2020/07/30	12	41.60	8	41.61	41.75	4	4,821	0.08%
2020/07/29	0	0.00	1	40.00	40.35	-1	4,748	-0.02%
2020/07/28	0	0.00	3	40.10	40.15	-3	4,759	-0.06%
2020/07/27	11	41.01	0	0.00	40.85	11	4,806	0.23%
2020/07/24	3	41.90	1	41.70	41.70	2	4,789	0.04%
2020/07/22	1	42.30	1	43.45	43.65	0	4,701	0.00%
2020/07/21	2	42.65	0	0.00	42.50	2	4,640	0.04%
2020/07/20	2	42.95	0	0.00	42.95	2	4,574	0.04%
2020/07/17	7	46.57	1	46.35	46.30	6	4,432	0.14%
2020/07/15	15	46.08	0	0.00	45.95	15	4,248	0.35%
2020/07/14	0	0.00	6	45.99	45.60	-6	4,313	-0.14%
2020/07/13	3	45.77	1	46.15	45.90	2	4,271	0.05%
2020/07/10	3	46.70	5	47.85	46.55	-2	4,210	-0.05%
2020/07/09	5	48.60	0	0.00	47.85	5	4,137	0.12%
2020/07/08	1	47.10	0	0.00	47.35	1	4,053	0.02%
2020/07/07	1	47.65	0	0.00	47.70	1	3,978	0.03%
2020/07/06	0	0.00	2	48.85	48.75	-2	3,839	-0.05%
2020/07/02	2	48.40	0	0.00	48.55	2	3,762	0.05%
2020/07/01	10	48.50	1	48.50	48.50	9	3,760	0.24%
2020/06/24	2	48.33	0	0.00	47.75	2	3,646	0.05%
2020/06/23	0	0.00	1	49.40	49.40	-1	3,540	-0.03%
2020/06/19	4	50.78	0	0.00	49.95	4	3,536	0.11%
2020/06/18	0	0.00	5	49.54	50.90	-5	3,480	-0.14%
2020/06/17	1	48.60	0	0.00	48.80	1	3,430	0.03%
2020/06/16	0	0.00	1	49.00	49.00	-1	3,443	-0.03%
2020/06/12	1	49.20	0	0.00	49.10	1	3,496	0.03%
2020/06/11	3	50.93	1	51.20	49.20	2	3,480	0.06%
2020/06/10	4	51.40	5	52.14	52.10	-1	3,405	-0.03%
2020/06/09	1	51.10	0	0.00	51.30	1	3,344	0.03%
2020/06/08	2	49.40	0	0.00	49.50	2	3,269	0.06%
2020/06/05	1	49.55	1	49.60	49.55	0	3,237	0.00%
2020/06/04	1	49.40	15	50.30	49.40	-14	3,243	-0.43%
2020/06/03	26	49.96	10	49.90	50.00	16	3,227	0.50%
2020/06/02	1	48.40	0	0.00	48.40	1	3,117	0.03%
2020/06/01	0	0.00	3	47.45	47.50	-3	3,088	-0.10%
2020/05/29	2	46.95	0	0.00	46.35	2	3,079	0.06%
2020/05/28	4	47.39	9	47.64	47.35	-5	3,094	-0.16%
2020/05/27	0	0.00	2	46.95	46.90	-2	3,085	-0.06%
2020/05/21	0	0.00	3	46.80	46.80	-3	3,196	-0.09%
2020/05/19	3	46.87	0	0.00	46.50	3	3,183	0.09%
2020/05/18	4	47.25	4	48.90	47.00	0	3,246	0.00%
2020/05/15	1	48.55	0	0.00	47.95	1	3,274	0.03%
2020/05/14	5	48.90	0	0.00	47.80	5	3,272	0.15%
2020/05/13	6	49.08	6	49.38	50.40	0	3,215	0.00%
2020/05/12	0	0.00	2	48.35	49.65	-2	3,169	-0.06%
2020/05/08	3	48.45	0	0.00	47.65	3	3,110	0.10%
2020/05/06	0	0.00	1	46.50	46.35	-1	3,107	-0.03%
2020/05/04	1	45.45	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.60	0	0.00	47.10	1	3,151	0.03%
2020/04/28	0	0.00	1	47.90	47.80	-1	3,161	-0.03%
2020/04/13	2	43.35	2	43.25	43.15	0	3,170	0.00%
2020/04/10	1	43.80	0	0.00	43.80	1	3,188	0.03%
2020/04/09	1	43.45	2	44.25	44.25	-1	3,222	-0.03%
2020/04/07	2	41.85	0	0.00	42.40	2	3,174	0.06%
2020/04/01	0	0.00	1	40.05	40.00	-1	3,106	-0.03%
2020/03/26	2	38.95	10	39.05	38.65	-8	3,014	-0.27%
2020/03/24	0	0.00	3	36.93	36.50	-3	2,964	-0.10%
2020/03/20	0	0.00	2	36.10	36.55	-2	2,945	-0.07%
2020/03/19	8	35.46	0	0.00	34.00	8	2,929	0.27%
2020/03/17	1	39.65	2	39.80	39.30	-1	2,899	-0.03%
2020/03/16	0	0.00	14	40.25	40.00	-14	2,936	-0.48%
2020/03/13	5	39.20	2	39.40	41.00	3	2,914	0.10%
2020/03/12	0	0.00	1	42.80	42.95	-1	2,885	-0.03%
2020/03/11	0	0.00	12	47.11	46.70	-12	2,843	-0.42%
2020/03/09	3	45.50	1	46.00	45.30	2	2,855	0.07%
2020/03/06	5	48.30	0	0.00	48.30	5	2,814	0.18%
2020/03/05	10	49.28	3	49.20	49.15	7	2,852	0.25%
2020/03/04	3	48.30	0	0.00	48.35	3	2,891	0.10%
2020/03/03	1	49.50	0	0.00	49.00	1	2,901	0.03%
2020/02/27	4	49.30	5	48.90	48.95	-1	2,867	-0.03%
2020/02/26	0	0.00	2	50.10	50.10	-2	2,879	-0.07%
2020/02/24	2	51.70	0	0.00	51.80	2	2,903	0.07%
2020/02/19	2	54.00	1	54.00	53.50	1	2,975	0.03%
2020/02/18	0	0.00	10	52.80	52.30	-10	2,953	-0.34%
2020/02/17	1	53.40	1	53.00	53.50	0	3,061	0.00%
2020/02/13	4	53.45	1	53.60	53.20	3	3,287	0.09%
2020/02/11	2	52.10	3	51.77	52.30	-1	3,417	-0.03%
2020/02/10	5	51.18	12	51.00	51.20	-7	3,575	-0.20%
2020/02/06	3	51.63	3	52.13	52.80	0	4,146	0.00%
2020/02/04	0	0.00	5	52.10	52.10	-5	4,586	-0.11%
2020/02/03	0	0.00	2	48.20	51.00	-2	4,680	-0.04%
2020/01/30	0	0.00	2	53.65	53.20	-2	5,243	-0.04%
2020/01/20	4	59.00	0	0.00	59.10	4	5,266	0.08%
2020/01/17	1	59.70	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.30	1	59.40	59.40	0	5,400	0.00%
2020/01/15	1	60.00	1	60.10	59.80	0	5,465	0.00%
2020/01/13	1	60.10	1	60.40	60.30	0	5,772	0.00%
2020/01/10	1	59.20	0	0.00	59.60	1	5,861	0.02%
2020/01/09	1	60.30	1	60.80	59.70	0	5,932	0.00%
2020/01/08	1	59.80	0	0.00	59.70	1	6,020	0.02%
2020/01/06	1	62.40	10	62.20	62.10	-9	6,167	-0.15%
2020/01/03	0	0.00	20	63.60	63.70	-20	6,200	-0.32%
2019/12/31	2	63.15	0	0.00	63.40	2	6,429	0.03%
2019/12/30	0	0.00	1	63.50	63.30	-1	6,658	-0.02%
2019/12/26	0	0.00	6	63.05	63.10	-6	7,063	-0.08%
2019/12/24	0	0.00	2	63.10	62.30	-2	7,296	-0.03%
2019/12/23	0	0.00	7	63.00	62.80	-7	7,328	-0.10%
2019/12/20	0	0.00	1	63.00	62.60	-1	7,369	-0.01%
2019/12/19	0	0.00	4	62.43	62.50	-4	7,607	-0.05%
2019/12/18	0	0.00	6	62.97	62.40	-6	7,631	-0.08%
2019/12/17	3	62.60	2	62.85	62.80	1	7,667	0.01%
2019/12/16	5	62.20	9	62.49	62.90	-4	7,693	-0.05%
2019/12/13	0	0.00	2	62.40	61.90	-2	7,714	-0.03%
2019/12/12	2	63.35	0	0.00	62.90	2	7,743	0.03%
2019/12/11	4	64.03	8	64.14	63.30	-4	7,751	-0.05%
2019/12/06	3	62.83	0	0.00	62.50	3	8,147	0.04%
2019/12/05	7	63.37	1	63.70	63.30	6	8,208	0.07%
2019/12/04	36	63.20	1	62.90	62.70	35	8,454	0.41%
2019/12/03	1	61.50	0	0.00	61.70	1	8,485	0.01%
2019/12/02	12	61.29	3	61.47	61.20	9	8,479	0.11%
2019/11/29	7	62.76	0	0.00	62.50	7	8,447	0.08%
2019/11/27	1	64.00	1	63.70	64.00	0	8,499	0.00%
2019/11/25	2	63.35	0	0.00	63.70	2	8,510	0.02%
2019/11/22	2	64.00	0	0.00	63.90	2	8,547	0.02%
2019/11/21	10	64.12	3	64.47	64.30	7	8,765	0.08%
2019/11/20	2	65.25	6	65.80	65.30	-4	8,814	-0.05%
2019/11/19	0	0.00	5	66.10	66.00	-5	9,166	-0.05%
2019/11/14	2	67.20	5	67.74	67.10	-3	9,384	-0.03%
2019/11/13	2	66.80	7	66.60	66.90	-5	9,347	-0.05%
2019/11/12	16	65.01	7	65.66	65.90	9	9,479	0.09%
2019/11/11	3	64.37	1	64.40	64.00	2	9,646	0.02%
2019/11/08	0	0.00	2	67.20	66.90	-2	9,641	-0.02%
2019/11/07	4	66.75	9	66.27	66.30	-5	9,805	-0.05%
2019/11/06	2	67.45	4	67.50	66.60	-2	9,818	-0.02%
2019/11/05	8	66.26	3	66.53	66.50	5	9,702	0.05%
2019/11/04	3	65.63	5	64.60	65.60	-2	9,686	-0.02%
2019/11/01	16	64.00	0	0.00	63.90	16	9,845	0.16%
2019/10/31	4	64.80	6	64.62	65.00	-2	10,188	-0.02%
2019/10/30	2	63.90	0	0.00	63.90	2	10,575	0.02%
2019/10/29	21	66.89	5	65.68	64.60	16	10,517	0.15%
2019/10/28	1	65.30	1	64.50	64.40	0	10,022	0.00%
2019/10/25	2	64.30	0	0.00	64.20	2	9,933	0.02%
2019/10/23	1	62.60	0	0.00	62.70	1	9,849	0.01%
2019/10/22	4	63.70	0	0.00	63.10	4	9,833	0.04%
2019/10/21	3	63.50	1	64.10	64.30	2	9,599	0.02%
2019/10/18	1	63.20	13	63.48	63.40	-12	9,584	-0.13%
2019/10/17	1	63.70	4	63.38	63.30	-3	9,579	-0.03%
2019/10/16	3	63.03	9	63.00	63.30	-6	9,571	-0.06%
2019/10/15	7	63.30	5	62.80	62.30	2	9,508	0.02%
2019/10/14	5	62.80	1	62.30	62.30	4	9,441	0.04%
2019/10/08	16	64.70	13	62.69	62.60	3	9,464	0.03%
2019/10/07	2	63.75	4	63.28	63.70	-2	9,548	-0.02%
2019/10/04	27	63.27	22	63.55	62.50	5	9,463	0.05%
2019/10/03	8	62.90	25	63.32	63.60	-17	9,263	-0.18%
2019/10/02	15	62.28	6	62.27	62.50	9	9,151	0.10%
2019/10/01	5	61.28	10	61.29	61.00	-5	8,990	-0.06%
2019/09/26	3	60.60	0	0.00	60.50	3	8,827	0.03%
2019/09/25	0	0.00	2	60.65	61.00	-2	8,887	-0.02%
2019/09/24	6	62.40	19	62.43	61.50	-13	9,042	-0.14%
2019/09/20	3	60.90	3	60.80	61.20	0	8,840	0.00%
2019/09/19	3	60.47	1	60.30	60.30	2	8,815	0.02%
2019/09/18	2	60.75	3	61.10	61.10	-1	8,834	-0.01%
2019/09/17	9	61.32	2	61.65	61.00	7	8,793	0.08%
2019/09/16	1	61.30	1	61.50	61.30	0	8,788	0.00%
2019/09/12	16	62.36	8	62.63	62.40	8	8,809	0.09%
2019/09/11	7	61.81	34	61.74	61.80	-27	8,800	-0.31%
2019/09/10	1	61.70	12	61.69	61.80	-11	8,753	-0.13%
2019/09/09	4	60.60	2	60.55	60.30	2	8,612	0.02%
2019/09/06	5	61.06	2	62.30	59.80	3	8,539	0.04%
2019/09/05	0	0.00	1	60.10	59.70	-1	8,305	-0.01%
2019/09/04	20	59.00	2	59.40	59.20	18	8,278	0.22%
2019/09/03	3	58.53	0	0.00	58.80	3	8,340	0.04%
2019/09/02	1	59.90	5	59.74	59.10	-4	8,384	-0.05%
2019/08/30	1	58.60	3	59.07	59.10	-2	8,349	-0.02%
2019/08/29	2	58.30	2	58.50	58.00	0	8,373	0.00%
2019/08/28	1	57.70	2	58.00	57.80	-1	8,474	-0.01%
2019/08/27	3	57.93	14	58.13	57.50	-11	8,496	-0.13%
2019/08/26	37	58.02	1	59.40	56.70	36	8,490	0.42%
2019/08/23	5	60.60	12	61.50	61.20	-7	8,348	-0.08%
2019/08/22	16	63.51	17	63.25	62.20	-1	8,279	-0.01%
2019/08/21	4	61.93	19	61.86	61.80	-15	7,926	-0.19%
2019/08/20	12	61.04	2	60.50	60.20	10	7,874	0.13%
2019/08/19	14	60.94	3	60.80	60.70	11	7,874	0.14%
2019/08/16	2	59.70	6	59.37	59.30	-4	7,800	-0.05%
2019/08/15	65	59.16	46	59.35	59.00	19	7,687	0.25%
2019/08/14	11	61.50	25	62.13	62.20	-14	7,419	-0.19%
2019/08/13	0	0.00	1	59.50	59.70	-1	7,159	-0.01%
2019/08/12	5	60.54	7	60.27	60.00	-2	7,064	-0.03%
2019/08/08	10	59.32	23	59.52	58.70	-13	6,838	-0.19%
2019/08/07	37	58.89	18	59.40	58.40	19	6,678	0.28%
2019/08/06	26	57.22	23	58.74	60.40	3	6,522	0.05%
2019/08/05	55	61.21	103	60.49	58.60	-48	6,359	-0.75%	大賣/
2019/08/02	68	59.32	27	59.22	59.90	41	6,038	0.68%
2019/08/01	46	56.76	123	57.44	58.80	-77	5,477	-1.41%	大賣/
2019/07/31	1	52.20	16	53.37	53.50	-15	5,012	-0.30%
2019/07/30	9	52.64	0	0.00	51.90	9	4,981	0.18%
2019/07/29	3	53.43	1	53.90	53.40	2	5,016	0.04%
2019/07/26	0	0.00	20	53.35	53.30	-20	5,047	-0.40%
2019/07/25	3	53.10	16	53.59	53.80	-13	5,065	-0.26%
2019/07/24	7	52.06	3	53.17	52.90	4	5,037	0.08%
2019/07/23	2	51.80	0	0.00	51.70	2	5,134	0.04%
2019/07/22	4	51.95	1	52.00	51.80	3	5,137	0.06%
2019/07/19	1	53.30	0	0.00	53.50	1	5,151	0.02%
2019/07/18	15	53.67	10	53.82	53.00	5	5,120	0.10%
2019/07/17	17	55.08	7	55.69	55.10	10	5,077	0.20%
2019/07/16	4	56.00	5	56.08	55.80	-1	5,016	-0.02%
2019/07/15	14	55.85	0	0.00	55.70	14	4,967	0.28%
2019/07/12	15	55.83	5	56.06	56.20	10	4,950	0.20%
2019/07/11	7	56.43	8	56.76	56.80	-1	4,848	-0.02%
2019/07/10	0	0.00	1	55.80	55.50	-1	4,634	-0.02%
2019/07/09	4	55.78	3	54.60	54.60	1	4,693	0.02%
2019/07/08	12	55.95	4	56.05	55.40	8	4,791	0.17%
2019/07/05	4	55.45	0	0.00	55.50	4	4,967	0.08%
2019/07/04	0	0.00	10	54.90	55.10	-10	4,986	-0.20%
2019/07/03	8	54.71	0	0.00	54.50	8	5,013	0.16%
2019/07/01	1	56.80	11	56.31	56.50	-10	5,152	-0.19%
2019/06/28	5	54.22	0	0.00	54.10	5	5,017	0.10%
2019/06/27	1	54.90	0	0.00	55.00	1	5,004	0.02%
2019/06/26	1	54.40	0	0.00	54.10	1	5,080	0.02%
2019/06/25	2	55.85	2	54.30	54.40	0	5,124	0.00%
2019/06/24	2	55.40	0	0.00	55.70	2	5,088	0.04%
2019/06/21	3	55.40	0	0.00	55.00	3	5,125	0.06%
2019/06/20	1	55.60	2	55.60	55.60	-1	5,133	-0.02%
2019/06/19	16	54.02	29	54.60	56.30	-13	5,108	-0.25%
2019/06/18	10	52.59	1	52.80	52.50	9	4,982	0.18%
2019/06/17	4	51.70	0	0.00	51.60	4	4,948	0.08%
2019/06/14	1	51.00	2	51.50	51.00	-1	4,943	-0.02%
2019/06/12	2	52.10	1	52.50	52.00	1	4,986	0.02%
2019/06/11	3	51.33	4	51.95	51.60	-1	5,001	-0.02%
2019/06/10	0	0.00	2	49.90	51.00	-2	4,974	-0.04%
2019/06/06	4	49.40	5	48.79	48.65	-1	5,141	-0.02%
2019/06/05	3	50.00	5	50.30	49.50	-2	5,133	-0.04%
2019/06/04	26	49.89	23	49.36	49.00	3	5,069	0.06%
2019/06/03	4	48.16	15	48.30	48.35	-11	4,984	-0.22%
2019/05/31	3	48.07	2	47.98	48.25	1	5,001	0.02%
2019/05/30	18	48.03	15	48.49	48.20	3	5,046	0.06%
2019/05/29	0	0.00	12	45.87	46.60	-12	5,021	-0.24%
2019/05/27	31	45.74	31	46.91	47.05	0	5,015	0.00%
2019/05/24	42	48.14	38	48.69	48.60	4	4,961	0.08%
2019/05/23	22	50.69	32	49.95	50.20	-10	4,901	-0.20%
2019/05/22	4	52.80	1	53.80	52.60	3	4,959	0.06%
2019/05/21	1	51.40	1	52.00	52.90	0	5,056	0.00%
2019/05/17	11	52.63	0	0.00	51.80	11	5,326	0.21%
2019/05/16	4	54.50	0	0.00	54.30	4	5,374	0.07%
2019/05/15	1	54.90	0	0.00	55.40	1	5,567	0.02%
2019/05/14	0	0.00	5	55.00	55.30	-5	5,622	-0.09%
2019/05/13	22	56.26	1	55.70	55.30	21	5,616	0.37%
2019/05/10	33	57.58	3	57.83	58.00	30	5,551	0.54%
2019/05/09	0	0.00	1	60.50	59.80	-1	5,460	-0.02%
2019/05/08	10	60.50	0	0.00	60.60	10	5,445	0.18%
2019/05/07	3	62.20	3	62.10	62.00	0	5,413	0.00%
2019/05/06	12	59.24	27	60.33	60.60	-15	5,394	-0.28%
2019/05/03	0	0.00	1	62.10	62.00	-1	5,322	-0.02%
2019/05/02	1	62.70	1	63.00	62.60	0	5,275	0.00%
2019/04/30	1	60.90	2	62.25	63.20	-1	5,230	-0.02%
2019/04/29	18	62.17	0	0.00	61.40	18	5,210	0.35%
2019/04/26	3	69.10	2	69.00	68.20	1	5,073	0.02%
2019/04/24	0	0.00	26	68.22	68.10	-26	5,129	-0.51%
2019/04/23	20	65.25	0	0.00	66.00	20	5,089	0.39%
2019/04/22	0	0.00	4	67.80	67.40	-4	5,075	-0.08%
2019/04/19	10	67.30	0	0.00	67.30	10	5,100	0.20%
2019/04/15	6	67.60	0	0.00	67.30	6	5,255	0.11%
2019/04/12	0	0.00	11	69.64	69.90	-11	5,180	-0.21%
2019/04/11	9	67.72	5	69.10	67.00	4	5,076	0.08%
2019/04/09	0	0.00	8	64.54	64.80	-8	4,748	-0.17%
2019/04/08	0	0.00	24	64.05	64.20	-24	4,694	-0.51%
2019/04/03	8	62.83	3	62.53	61.90	5	4,510	0.11%
2019/04/02	3	61.30	0	0.00	61.90	3	4,403	0.07%
2019/04/01	3	60.77	0	0.00	60.00	3	4,335	0.07%
2019/03/28	5	59.46	0	0.00	60.00	5	4,194	0.12%
2019/03/27	10	59.60	0	0.00	59.50	10	4,149	0.24%
2019/03/26	0	0.00	26	59.42	60.00	-26	4,155	-0.63%
2019/03/25	15	57.74	6	59.10	57.90	9	4,125	0.22%
2019/03/22	10	59.99	3	60.10	60.10	7	4,051	0.17%
2019/03/21	0	0.00	1	61.50	61.00	-1	4,009	-0.02%
2019/03/20	8	61.89	0	0.00	60.90	8	3,961	0.20%
2019/03/18	1	62.40	1	61.30	61.50	0	3,882	0.00%
2019/03/15	5	61.86	1	62.00	62.40	4	3,841	0.10%
2019/03/14	5	62.14	1	61.70	62.20	4	3,792	0.11%
2019/03/13	1	61.60	0	0.00	62.50	1	3,775	0.03%
2019/03/12	14	62.39	33	62.71	62.00	-19	3,727	-0.51%
2019/03/11	0	0.00	9	59.61	59.80	-9	3,536	-0.25%
2019/03/08	0	0.00	9	57.93	58.00	-9	3,562	-0.25%
2019/03/07	2	58.35	1	59.40	57.90	1	3,641	0.03%
2019/03/06	2	59.80	1	60.80	59.80	1	3,746	0.03%
2019/03/05	3	60.10	1	60.10	60.10	2	3,727	0.05%
2019/03/04	8	59.83	7	60.07	59.40	1	3,641	0.03%
2019/02/27	1	57.30	1	58.70	58.20	0	3,573	0.00%
2019/02/26	2	58.30	1	57.90	57.70	1	3,559	0.03%
2019/02/25	6	58.52	7	58.77	58.50	-1	3,532	-0.03%
2019/02/22	2	57.60	1	58.80	58.00	1	3,510	0.03%
2019/02/21	10	57.78	2	58.70	58.00	8	3,517	0.23%
2019/02/20	6	59.10	0	0.00	59.00	6	3,565	0.17%
2019/02/19	6	59.60	10	59.76	59.70	-4	3,543	-0.11%
2019/02/18	5	57.52	13	59.21	58.20	-8	3,484	-0.23%
2019/02/15	10	55.82	0	0.00	56.70	10	3,413	0.29%
2019/02/14	12	55.58	1	56.30	55.00	11	3,443	0.32%
2019/02/13	0	0.00	5	52.98	53.50	-5	3,282	-0.15%
2019/02/12	1	50.90	0	0.00	51.60	1	3,297	0.03%
2019/01/29	0	0.00	1	49.70	50.70	-1	3,257	-0.03%
2019/01/25	1	49.75	0	0.00	50.30	1	3,297	0.03%
2019/01/24	0	0.00	11	49.39	49.70	-11	3,320	-0.33%
2019/01/23	0	0.00	5	49.00	49.00	-5	3,338	-0.15%
2019/01/22	3	49.58	1	49.95	48.55	2	3,339	0.06%
2019/01/18	0	0.00	15	48.88	49.10	-15	3,372	-0.44%
2019/01/17	24	49.75	8	50.69	47.90	16	3,386	0.47%
2019/01/16	3	51.80	3	52.10	50.90	0	3,300	0.00%
2019/01/14	0	0.00	1	49.00	49.65	-1	3,218	-0.03%
2019/01/10	1	49.35	4	49.95	49.85	-3	3,201	-0.09%
2019/01/09	1	47.10	15	47.63	48.45	-14	3,096	-0.45%
2019/01/08	1	43.75	2	45.05	45.30	-1	2,971	-0.03%
2019/01/07	0	0.00	5	45.15	44.80	-5	2,953	-0.17%
2019/01/03	0	0.00	2	45.60	44.60	-2	2,948	-0.07%
2018/12/27	0	0.00	1	43.80	43.70	-1	2,941	-0.03%
2018/12/26	2	42.85	3	43.17	42.80	-1	2,941	-0.03%
2018/12/25	1	42.75	7	43.19	43.10	-6	2,972	-0.20%
2018/12/20	0	0.00	1	44.15	42.60	-1	3,016	-0.03%
2018/12/19	1	44.55	2	44.70	44.50	-1	3,000	-0.03%
2018/12/18	3	43.72	1	43.60	43.60	2	2,983	0.07%
2018/12/13	8	43.79	0	0.00	44.45	8	3,049	0.26%
2018/12/12	1	44.85	2	45.45	45.00	-1	3,048	-0.03%
2018/12/11	3	44.10	0	0.00	43.95	3	3,047	0.10%
2018/12/06	2	44.35	0	0.00	44.40	2	3,087	0.06%
2018/12/05	0	0.00	2	47.30	47.50	-2	3,062	-0.07%
2018/12/04	5	47.45	8	47.67	46.90	-3	3,072	-0.10%
2018/12/03	0	0.00	1	47.10	48.60	-1	3,083	-0.03%
2018/11/30	12	44.73	21	46.06	46.00	-9	3,069	-0.29%
2018/11/29	0	0.00	5	44.70	44.45	-5	2,983	-0.17%
2018/11/28	0	0.00	1	42.40	42.30	-1	2,850	-0.04%
2018/11/26	1	41.05	0	0.00	40.95	1	2,806	0.04%
2018/11/23	10	40.65	0	0.00	40.60	10	2,806	0.36%
2018/11/22	2	41.00	0	0.00	41.30	2	2,808	0.07%
2018/11/19	7	42.24	16	42.73	42.30	-9	2,752	-0.33%
2018/11/16	0	0.00	2	40.70	41.10	-2	2,609	-0.08%
2018/11/15	1	39.55	0	0.00	39.45	1	2,533	0.04%
2018/11/14	1	40.10	1	40.30	40.80	0	2,490	0.00%
2018/11/13	5	39.34	5	39.85	40.05	0	2,384	0.00%
2018/11/09	4	36.65	0	0.00	36.50	4	2,214	0.18%
2018/11/07	2	38.50	0	0.00	38.50	2	2,098	0.10%
2018/11/06	10	39.00	0	0.00	38.85	10	2,098	0.48%
2018/11/05	2	40.15	1	40.00	39.90	1	2,094	0.05%
2018/11/02	1	40.60	1	41.00	41.00	0	2,096	0.00%
2018/11/01	1	42.25	1	41.50	41.30	0	2,095	0.00%
2018/10/30	3	39.80	3	39.95	39.95	0	2,176	0.00%
2018/10/26	2	40.00	0	0.00	40.00	2	2,203	0.09%
2018/10/25	13	41.17	0	0.00	40.90	13	2,219	0.59%
2018/10/24	3	44.15	7	44.91	45.40	-4	2,205	-0.18%
2018/10/23	12	43.82	0	0.00	43.80	12	2,244	0.53%
2018/10/22	0	0.00	2	45.20	44.95	-2	2,275	-0.09%
2018/10/19	0	0.00	10	44.65	43.90	-10	2,283	-0.44%
2018/10/17	0	0.00	10	44.50	44.00	-10	2,263	-0.44%
2018/10/11	13	43.05	1	43.05	43.05	12	2,478	0.48%
2018/10/09	6	48.48	0	0.00	47.80	6	2,458	0.24%
2018/10/08	1	48.90	1	48.70	49.20	0	2,459	0.00%
2018/10/05	1	47.80	11	47.75	47.75	-10	2,491	-0.40%
2018/10/04	0	0.00	10	50.23	50.20	-10	2,473	-0.40%
2018/10/03	10	52.40	11	51.60	50.40	-1	2,488	-0.04%
2018/10/02	2	51.35	15	51.74	51.40	-13	2,458	-0.53%
2018/10/01	1	50.00	3	50.00	50.40	-2	2,422	-0.08%
2018/09/28	1	49.05	11	48.56	48.85	-10	2,425	-0.41%
2018/09/27	0	0.00	9	48.66	48.70	-9	2,432	-0.37%
2018/09/26	0	0.00	4	49.13	49.15	-4	2,440	-0.16%
2018/09/25	7	48.46	0	0.00	48.25	7	2,441	0.29%
2018/09/20	4	48.80	2	49.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	1	49.30	50.20	-1	2,482	-0.04%
2018/09/17	1	48.10	0	0.00	48.45	1	2,441	0.04%
2018/09/14	1	47.20	1	47.60	48.45	0	2,438	0.00%
2018/09/13	3	47.10	0	0.00	46.85	3	2,424	0.12%
2018/09/12	4	47.10	7	47.59	48.00	-3	2,438	-0.12%
2018/09/11	6	47.30	0	0.00	47.30	6	2,439	0.25%
2018/09/10	6	49.36	1	49.00	48.00	5	2,440	0.20%
2018/09/07	24	52.30	0	0.00	51.30	24	2,415	0.99%
2018/09/06	6	54.37	0	0.00	53.80	6	2,382	0.25%
2018/09/05	0	0.00	10	55.30	55.00	-10	2,333	-0.43%
2018/09/04	12	54.64	0	0.00	55.30	12	2,330	0.51%
2018/08/31	5	56.60	0	0.00	57.00	5	2,314	0.22%
2018/08/30	0	0.00	10	58.10	57.70	-10	2,359	-0.42%
2018/08/28	14	58.91	2	59.00	59.00	12	2,385	0.50%
2018/08/23	10	55.80	5	55.70	55.60	5	2,337	0.21%
2018/08/22	1	55.90	2	55.20	55.60	-1	2,334	-0.04%
2018/08/16	0	0.00	1	58.10	58.00	-1	2,365	-0.04%
2018/08/15	3	58.37	3	59.37	58.10	0	2,373	0.00%
2018/08/14	2	58.00	2	57.60	59.00	0	2,376	0.00%
2018/08/13	2	56.40	6	57.63	56.80	-4	2,417	-0.17%
2018/08/10	15	59.37	9	58.90	59.00	6	2,402	0.25%
2018/08/09	3	59.90	4	60.25	59.60	-1	2,390	-0.04%
2018/08/08	5	59.84	12	60.27	60.40	-7	2,374	-0.29%
2018/08/07	7	60.16	20	60.32	60.00	-13	2,353	-0.55%
2018/08/06	0	0.00	10	58.40	58.80	-10	2,257	-0.44%
2018/08/03	8	56.73	20	57.10	57.10	-12	2,265	-0.53%
2018/08/02	12	57.13	0	0.00	56.50	12	2,267	0.53%
2018/08/01	17	56.63	16	57.21	57.70	1	2,247	0.04%
2018/07/31	3	57.40	0	0.00	57.50	3	2,207	0.14%
2018/07/30	7	56.56	8	57.33	56.50	-1	2,214	-0.05%
2018/07/27	7	56.01	5	56.20	56.40	2	2,182	0.09%
2018/07/20	0	0.00	10	54.58	55.80	-10	2,136	-0.47%
2018/07/19	1	53.90	0	0.00	53.40	1	2,080	0.05%
2018/07/11	12	53.15	10	53.20	53.00	2	2,051	0.10%
2018/07/10	9	54.32	4	54.30	54.30	5	2,046	0.24%
2018/07/06	2	54.90	10	55.00	54.90	-8	2,053	-0.39%
2018/07/05	4	55.40	2	55.30	54.90	2	2,063	0.10%
2018/07/04	3	59.30	0	0.00	59.00	3	2,066	0.15%
2018/07/03	2	60.30	0	0.00	59.80	2	2,073	0.10%
2018/07/02	0	0.00	1	60.00	60.00	-1	2,065	-0.05%
2018/06/29	5	62.48	17	62.33	61.80	-12	2,057	-0.58%
2018/06/28	27	60.28	17	59.91	59.70	10	1,968	0.51%
2018/06/25	3	58.10	3	58.10	58.10	0	1,969	0.00%
2018/06/22	3	58.10	3	58.50	58.90	0	1,967	0.00%
2018/06/21	13	59.35	3	59.00	59.00	10	1,976	0.51%
2018/06/20	8	60.00	8	59.71	60.50	0	1,999	0.00%
2018/06/11	1	61.70	0	0.00	61.70	1	2,085	0.05%
2018/06/08	0	0.00	1	63.00	62.10	-1	2,092	-0.05%
2018/06/01	0	0.00	20	57.72	57.60	-20	2,017	-0.99%
2018/05/30	23	57.41	0	0.00	57.20	23	2,110	1.09%
2018/05/24	11	55.77	20	57.33	57.50	-9	2,353	-0.38%
2018/05/21	3	55.00	5	56.14	56.90	-2	2,449	-0.08%
2018/05/18	4	55.90	2	55.30	55.30	2	2,413	0.08%
2018/05/15	4	56.70	4	57.15	56.90	0	2,500	0.00%
2018/05/14	1	57.10	0	0.00	57.20	1	2,529	0.04%
2018/05/11	20	58.85	0	0.00	58.20	20	2,537	0.79%
2018/05/10	0	0.00	10	60.50	60.80	-10	2,517	-0.40%
2018/05/03	9	59.30	9	59.40	58.00	0	2,649	0.00%
2018/04/30	4	56.53	4	56.80	60.50	0	2,767	0.00%
2018/04/27	1	57.30	0	0.00	56.60	1	2,854	0.04%
2018/04/26	3	58.60	1	58.90	58.60	2	2,895	0.07%
2018/04/25	1	56.50	0	0.00	57.80	1	2,946	0.03%
2018/04/23	2	60.80	0	0.00	60.80	2	3,067	0.07%
2018/04/20	5	61.20	11	62.65	61.20	-6	3,170	-0.19%
2018/04/18	1	61.30	0	0.00	61.10	1	3,325	0.03%
2018/04/17	0	0.00	10	61.90	62.00	-10	3,406	-0.29%
2018/04/11	0	0.00	4	62.58	62.10	-4	3,943	-0.10%
2018/04/03	6	63.28	1	63.60	63.20	5	4,131	0.12%
2018/04/02	1	64.20	5	64.50	64.20	-4	4,145	-0.10%
2018/03/31	0	0.00	2	62.55	62.50	-2	4,163	-0.05%
2018/03/30	2.1	63.11	0	0.00	62.20	2.1	4,181	0.05%
2018/03/29	0	0.00	2	64.55	64.40	-2	4,165	-0.05%
2018/03/28	0	0.00	4	64.15	63.90	-4	4,168	-0.10%
2018/03/27	5	63.20	0	0.00	63.30	5	4,155	0.12%
2018/03/26	2	64.65	0	0.00	63.00	2	4,159	0.05%
2018/03/23	8	62.98	8	62.08	64.50	0	4,164	0.00%
2018/03/22	24	64.75	16	63.40	63.30	8	4,141	0.19%
2018/03/21	5	65.80	0	0.00	65.80	5	4,126	0.12%
2018/03/20	30	66.17	0	0.00	66.00	30	4,143	0.72%
2018/03/19	20	69.25	0	0.00	69.00	20	4,120	0.49%
2018/03/16	0	0.00	11	71.40	71.40	-11	4,144	-0.27%
2018/03/12	11	68.58	0	0.00	68.30	11	4,264	0.26%
2018/03/06	0.1	70.60	0	0.00	70.50	0.1	4,424	0.00%
2018/03/05	1	71.70	0	0.00	70.60	1	4,465	0.02%
2018/03/01	2	73.05	1	74.00	74.00	1	4,472	0.02%
2018/02/27	8	76.46	5	75.80	75.00	3	4,433	0.07%
2018/02/26	1	76.60	1	77.00	77.00	0	4,453	0.00%
2018/02/22	1	73.30	2	74.40	74.00	-1	4,790	-0.02%
2018/02/21	2	72.90	0	0.00	72.80	2	4,746	0.04%
2018/02/07	0	0.00	1	77.80	78.90	-1	4,601	-0.02%
2018/02/06	2	76.05	1	74.00	74.30	1	4,559	0.02%
2018/02/02	0	80.00	0	0.00	79.90	0	4,517	0.00%
2018/02/01	0.1	81.30	0	0.00	81.90	0.1	4,504	0.00%
2018/01/31	2	82.35	1	83.00	82.60	1	4,510	0.02%
2018/01/30	1	82.60	0	0.00	82.70	1	4,526	0.02%
2018/01/25	0	0.00	6	82.08	82.00	-6	4,443	-0.14%
2018/01/23	8	81.49	0	0.00	81.40	8	4,510	0.18%
2018/01/22	0	0.00	15	78.87	79.40	-15	4,511	-0.33%
2018/01/19	15	77.82	0	0.00	77.50	15	4,505	0.33%
2018/01/18	1	78.00	0	0.00	75.80	1	4,455	0.02%
2018/01/17	1	77.30	0	0.00	77.90	1	4,395	0.02%
2018/01/16	2	80.40	13	81.72	80.30	-11	4,293	-0.26%
2018/01/15	1	79.00	0	0.00	79.00	1	4,172	0.02%
2018/01/12	1	75.00	20	76.90	76.40	-19	4,088	-0.46%
2018/01/10	20	74.00	5	75.30	74.00	15	3,986	0.38%
2018/01/05	5	89.96	0	0.00	88.30	5	3,612	0.14%
2018/01/04	1	87.70	2	88.00	88.00	-1	3,514	-0.03%
2018/01/03	1	87.00	0	0.00	87.30	1	3,549	0.03%
2018/01/02	0	0.00	84	81.93	82.60	-84	3,514	-2.39%