致伸 (4915)-元大-台中券商分點個股進出

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
96.2
漲跌
--
漲幅
0.00%
成交量
4,625張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	95.40	1.4	94.69	96.20	-0.4	5,972	-0.01%
2024/05/06	0.5	96.00	0	0.00	96.20	0.5	5,933	0.01%
2024/05/03	5	95.70	3	97.37	96.40	2	5,857	0.03%
2024/05/02	3	96.57	3	96.50	94.60	0	5,742	0.00%
2024/04/30	6	96.85	5	97.40	97.00	1	5,565	0.02%
2024/04/29	2	88.25	3.5	88.56	89.10	-1.5	5,238	-0.03%
2024/04/26	2	86.70	3	86.87	87.40	-1	5,220	-0.02%
2024/04/25	2	86.25	0	0.00	85.50	2	5,202	0.04%
2024/04/24	13	88.23	16	87.86	87.70	-3	5,205	-0.06%
2024/04/23	0	0.00	9	87.27	88.00	-9	5,167	-0.17%
2024/04/19	1	85.60	0	0.00	85.40	1	5,068	0.02%
2024/04/18	0	0.00	1	86.60	87.00	-1	4,989	-0.02%
2024/04/17	0	0.00	0.1	84.70	85.30	-0.1	4,938	0.00%
2024/04/16	1	85.10	2	84.55	84.70	-1	4,932	-0.02%
2024/04/15	0.1	85.10	0	0.00	85.30	0.1	4,895	0.00%
2024/04/12	1	85.00	0	0.00	85.00	1	4,934	0.02%
2024/04/11	0	0.00	2	86.40	86.80	-2	4,916	-0.04%
2024/04/10	0	0.00	5	84.40	84.70	-5	4,936	-0.10%
2024/04/08	1	82.40	0	0.00	82.50	1	4,973	0.02%
2024/04/02	1	82.70	2	83.00	82.70	-1	4,986	-0.02%
2024/04/01	6	83.38	2	83.55	82.70	4	5,017	0.08%
2024/03/29	3.5	84.17	5	83.54	83.70	-1.6	4,986	-0.03%
2024/03/28	5	86.32	16	86.22	85.80	-11	4,785	-0.23%
2024/03/27	4	85.28	1	85.98	85.20	3	4,614	0.06%
2024/03/26	1	80.80	1	82.50	82.10	0	4,584	0.00%
2024/03/25	5	82.74	0	0.00	82.80	5	4,669	0.11%
2024/03/22	3	85.00	1	84.20	84.50	2	4,739	0.04%
2024/03/21	4	85.70	2	86.10	86.70	2	4,831	0.04%
2024/03/20	18.2	87.91	39	87.49	85.50	-20.8	4,867	-0.43%
2024/03/19	20.3	83.22	9	84.20	85.00	11.3	4,775	0.24%
2024/03/18	1	79.90	0.1	80.20	80.20	0.9	4,679	0.02%
2024/03/15	3	78.90	0	0.00	78.70	3	4,653	0.06%
2024/03/14	4	78.93	4	78.70	79.50	0	4,607	0.00%
2024/03/13	7	78.81	21	78.75	78.70	-14	4,524	-0.31%
2024/03/12	14.1	76.75	4	77.20	77.50	10.1	4,410	0.23%
2024/03/11	0	0.00	1	74.30	74.60	-1	4,378	-0.02%
2024/03/08	5	73.38	13	73.18	73.30	-8	4,365	-0.18%
2024/03/07	0.1	76.20	4	76.00	75.80	-4	4,238	-0.09%
2024/03/06	1.1	76.69	3	76.53	76.90	-2	4,203	-0.05%
2024/03/05	1	75.30	1	75.10	76.80	0	4,210	0.00%
2024/03/04	3	74.91	3	75.17	75.70	0	4,155	0.00%
2024/03/01	0	0.00	4	73.38	73.10	-4	4,067	-0.10%
2024/02/29	1.2	72.53	1	72.00	72.80	0.2	4,014	0.00%
2024/02/27	11	71.47	7	71.41	72.00	4	3,969	0.10%
2024/02/26	1	72.50	3	71.87	72.00	-2	3,924	-0.05%
2024/02/23	6	72.12	5	71.58	72.40	1	3,887	0.03%
2024/02/22	5	71.36	5	70.80	71.20	0	3,832	0.00%
2024/02/21	2	69.80	0	0.00	68.90	2	3,686	0.05%
2024/02/20	2	69.05	1	69.30	68.90	1	3,651	0.03%
2024/02/19	1	68.90	4.1	69.19	69.10	-3.1	3,650	-0.09%
2024/02/16	4	68.60	1	68.60	68.30	3	3,645	0.08%
2024/02/15	0	0.00	4	67.72	68.50	-4	3,661	-0.11%
2024/01/30	0	0.00	1	66.20	65.80	-1	3,775	-0.03%
2024/01/29	0	0.00	3	66.47	66.70	-3	3,831	-0.08%
2024/01/25	0	0.00	7	65.61	65.80	-7	3,975	-0.18%
2024/01/24	1	65.00	0	0.00	65.10	1	4,247	0.02%
2024/01/23	1	65.00	0.8	65.04	65.10	0.2	4,255	0.01%
2024/01/22	8	65.03	0	0.00	64.80	8	4,254	0.19%
2024/01/17	0	0.00	0.2	65.70	65.30	-0.2	4,274	0.00%
2024/01/10	0	0.00	1	65.00	65.60	-1	4,427	-0.02%
2024/01/05	2	66.65	0	0.00	66.40	2	4,324	0.05%
2024/01/04	0	0.00	1	66.80	67.20	-1	4,322	-0.02%
2024/01/02	1	67.69	3	67.77	67.50	-2	4,282	-0.05%
2023/12/29	0	67.20	2	67.20	67.70	-2	4,260	-0.05%
2023/12/28	0	0.00	1	66.90	67.10	-1	4,221	-0.02%
2023/12/26	0	0.00	1	65.80	66.10	-1	4,168	-0.02%
2023/12/25	0	0.00	5	65.56	66.00	-5	4,151	-0.12%
2023/12/22	2	65.40	0	0.00	65.70	2	4,124	0.05%
2023/12/21	0	66.50	0	0.00	66.20	0	4,084	0.00%
2023/12/20	16	66.78	17	67.15	67.10	-1	4,009	-0.02%
2023/12/19	7	66.31	0	66.40	65.90	7	3,879	0.18%
2023/12/18	3	66.67	2	66.75	66.60	1	3,773	0.03%
2023/12/15	4	67.40	1	66.20	66.20	3	3,702	0.08%
2023/12/14	3	66.30	2	66.00	66.80	1	3,588	0.03%
2023/12/13	1	65.50	4	64.88	65.70	-3	3,517	-0.09%
2023/12/12	1	63.40	4	64.23	64.20	-3	3,520	-0.09%
2023/12/11	2	63.45	2	63.50	63.50	0	3,570	0.00%
2023/12/08	3	63.90	0	0.00	63.80	3	3,727	0.08%
2023/12/07	1	64.00	0	0.00	63.80	1	4,022	0.03%
2023/12/06	0	0.00	3	63.90	63.90	-3	4,072	-0.07%
2023/12/01	0	0.00	0.2	65.30	65.20	-0.2	4,303	0.00%
2023/11/30	3	65.00	0	0.00	64.50	3	4,396	0.07%
2023/11/29	0	0.00	1	65.60	65.50	-1	4,342	-0.02%
2023/11/28	1	65.00	1.1	65.11	65.10	-0.1	4,353	0.00%
2023/11/27	2	64.75	0	0.00	64.40	2	4,359	0.05%
2023/11/24	1	64.60	0	0.00	64.60	1	4,391	0.02%
2023/11/22	1	64.20	0	0.00	64.20	1	4,419	0.02%
2023/11/21	0	0.00	5	64.60	64.10	-5	4,436	-0.11%
2023/11/20	0	0.00	4	64.33	64.40	-4	4,419	-0.09%
2023/11/17	5.2	63.85	0	0.00	63.70	5.2	4,417	0.12%
2023/11/16	0	0.00	2	63.80	63.80	-2	4,407	-0.05%
2023/11/15	3	63.57	3	64.00	63.70	0	4,398	0.00%
2023/11/14	5	63.90	1	63.70	63.70	4	4,358	0.09%
2023/11/10	0	0.00	13	64.50	64.30	-13	4,368	-0.30%
2023/11/09	10	63.98	6	64.27	64.00	4	4,355	0.09%
2023/11/08	0	64.30	4	64.45	64.30	-4	4,333	-0.09%
2023/11/07	3	63.50	5	63.20	63.40	-2	4,293	-0.05%
2023/11/06	8	64.48	1	64.70	64.60	7	4,229	0.16%
2023/11/02	5	63.10	0	63.30	63.10	5	4,161	0.12%
2023/11/01	16.1	63.54	3	64.20	62.40	13.1	4,091	0.32%
2023/10/27	1	68.70	1	68.90	69.00	0	3,948	0.00%
2023/10/26	2	69.15	0	0.00	69.00	2	4,012	0.05%
2023/10/25	1	70.60	0	0.00	70.70	1	4,103	0.02%
2023/10/24	9	71.32	10	71.38	70.50	-1	4,120	-0.02%
2023/10/23	0	0.00	1	68.70	70.20	-1	4,025	-0.02%
2023/10/19	0	69.60	5	69.22	70.30	-5	4,015	-0.12%
2023/10/18	5	70.12	7.2	70.43	70.00	-2.2	4,099	-0.05%
2023/10/16	1	70.00	2	69.90	69.90	-1	4,098	-0.02%
2023/10/13	3	71.70	1	71.90	71.70	2	4,124	0.05%
2023/10/12	2	71.70	1	71.70	71.90	1	4,126	0.02%
2023/10/11	1	71.30	1	71.40	71.20	0	4,123	0.00%
2023/10/06	2	71.05	0	0.00	70.00	2	4,156	0.05%
2023/10/05	6	70.82	3	70.53	71.00	3	4,178	0.07%
2023/10/02	1	69.30	1	69.70	69.10	0	4,167	0.00%
2023/09/28	0	0.00	2	69.50	69.20	-2	4,223	-0.05%
2023/09/27	2	69.00	2	69.05	69.40	0	4,276	0.00%
2023/09/26	3	71.47	1	72.00	70.20	2	4,428	0.05%
2023/09/25	1	71.70	1	71.60	71.70	0	4,468	0.00%
2023/09/22	1	69.70	0	0.00	70.30	1	4,495	0.02%
2023/09/21	2	69.85	5	70.58	70.00	-3	4,626	-0.06%
2023/09/20	2	71.20	4	71.23	70.90	-2	4,615	-0.04%
2023/09/19	6	73.31	3	73.80	73.00	3	4,529	0.07%
2023/09/18	2	71.95	3	72.83	72.30	-1	4,483	-0.02%
2023/09/15	8	72.14	6	72.50	71.90	2	4,428	0.05%
2023/09/14	8	72.18	2	72.00	71.80	6	4,349	0.14%
2023/09/13	9	71.60	13	71.67	71.70	-4	4,260	-0.09%
2023/09/12	40	71.13	57	70.66	70.40	-17	4,110	-0.41%
2023/09/11	2	68.20	18	68.32	67.90	-16	3,817	-0.42%
2023/09/08	3	68.77	6	68.12	68.30	-3	3,782	-0.08%
2023/09/07	16	69.41	10	68.56	68.30	6	3,796	0.16%
2023/09/06	3	67.90	15	67.44	68.00	-12	3,658	-0.33%
2023/09/05	3	67.57	82	67.58	67.80	-79	3,589	-2.20%
2023/09/04	0	0.00	17	65.55	65.80	-17	3,513	-0.48%
2023/09/01	0	0.00	12	65.93	65.90	-12	3,514	-0.34%
2023/08/31	29	66.30	1	66.10	66.30	28	3,556	0.79%
2023/08/30	28	65.81	1.5	65.73	65.90	26.5	3,579	0.74%
2023/08/29	34	65.19	0	0.00	65.40	34	3,574	0.95%
2023/08/28	10	64.97	0	0.00	64.40	10	3,572	0.28%
2023/08/25	1	64.40	0	0.00	65.20	1	3,587	0.03%
2023/08/22	0	0.00	4	64.10	63.90	-4	3,721	-0.11%
2023/08/18	0	0.00	25	63.74	63.90	-25	3,901	-0.64%
2023/08/17	10	64.00	4	64.10	64.50	6	3,928	0.15%
2023/08/16	4	64.10	0	0.00	64.50	4	3,929	0.10%
2023/08/15	0	0.00	1	62.90	62.90	-1	3,902	-0.03%
2023/08/11	0	0.00	20	62.85	62.80	-20	3,924	-0.51%
2023/08/10	2	63.80	0	0.00	63.30	2	3,934	0.05%
2023/08/09	0	0.00	2	63.70	63.90	-2	3,923	-0.05%
2023/08/08	0	0.00	1	63.80	63.60	-1	3,916	-0.03%
2023/08/07	33	64.69	10	64.70	64.60	23	3,912	0.59%
2023/08/04	0	0.00	2	63.40	63.30	-2	3,897	-0.05%
2023/08/02	2	64.60	0	0.00	64.00	2	3,880	0.05%
2023/08/01	3	65.60	11	65.84	65.90	-8	3,874	-0.21%
2023/07/31	8	65.13	4	65.45	64.50	4	3,913	0.10%
2023/07/28	2	65.85	10	65.87	66.00	-8	3,870	-0.21%
2023/07/27	10	64.50	0	0.00	64.40	10	3,885	0.26%
2023/07/26	4	64.75	0	0.00	64.70	4	3,849	0.10%
2023/07/25	0	0.00	12	64.23	64.70	-12	3,848	-0.31%
2023/07/24	5	63.44	0	0.00	63.60	5	3,823	0.13%
2023/07/21	0	0.00	20	64.70	64.40	-20	3,803	-0.53%
2023/07/18	2	63.90	3	64.30	64.60	-1	3,711	-0.03%
2023/07/17	1	63.90	1	64.10	64.10	0	3,697	0.00%
2023/07/13	3	63.80	3	64.10	63.30	0	3,730	0.00%
2023/07/10	1	60.50	0	0.00	60.50	1	3,681	0.03%
2023/07/07	0	0.00	0.5	61.00	60.60	-0.5	3,693	-0.01%
2023/07/06	1	61.70	1	61.80	61.70	0	3,673	0.00%
2023/07/05	0.5	63.00	3	62.87	63.00	-2.5	3,596	-0.07%
2023/07/04	7.2	61.25	0	0.00	61.40	7.2	3,530	0.20%
2023/07/03	5	66.06	14	65.87	65.90	-9	3,373	-0.27%
2023/06/30	10	65.50	4	65.85	65.80	6	3,307	0.18%
2023/06/29	3	66.47	1	66.20	65.80	2	3,259	0.06%
2023/06/28	1	65.30	0	0.00	65.50	1	3,103	0.03%
2023/06/26	2.1	64.50	0	0.00	64.60	2.1	3,075	0.07%
2023/06/20	0.2	64.80	0	0.00	65.00	0.2	3,106	0.01%
2023/06/19	1	65.20	1	65.60	65.40	0	3,115	0.00%
2023/06/15	1	65.80	1	65.90	66.00	0	3,130	0.00%
2023/06/14	2	65.65	1	66.00	65.70	1	3,189	0.03%
2023/06/13	1	66.30	3	65.93	66.30	-2	3,252	-0.06%
2023/06/12	3	65.00	0	0.00	65.00	3	3,212	0.09%
2023/06/09	2	65.30	0	0.00	65.40	2	3,219	0.06%
2023/06/08	0	0.00	1	64.60	64.90	-1	3,243	-0.03%
2023/06/07	0	0.00	7	64.49	64.50	-7	3,259	-0.21%
2023/06/06	2	64.50	1	64.50	64.60	1	3,312	0.03%
2023/06/05	2	65.90	1	65.30	65.40	1	3,279	0.03%
2023/06/02	0	0.00	1	64.70	64.50	-1	3,338	-0.03%
2023/05/30	31	63.99	4	64.10	64.00	27	3,695	0.73%
2023/05/29	3	64.03	6	64.45	64.40	-3	3,896	-0.08%
2023/05/26	7	64.37	1	64.10	64.10	6	3,999	0.15%
2023/05/25	3	64.47	3	64.57	64.60	0	3,927	0.00%
2023/05/24	1	62.90	2	62.45	62.70	-1	3,816	-0.03%
2023/05/23	0	0.00	1	62.90	63.40	-1	3,802	-0.03%
2023/05/17	0	0.00	1.2	62.75	62.60	-1.2	3,832	-0.03%
2023/05/16	0	0.00	0.5	61.90	62.50	-0.5	3,798	-0.01%
2023/05/15	0	0.00	11	61.32	61.70	-11	3,781	-0.29%
2023/05/12	0	0.00	5	61.50	61.80	-5	3,888	-0.13%
2023/05/11	0	0.00	3	61.27	60.80	-3	3,938	-0.08%
2023/05/10	0	0.00	0.2	62.50	62.20	-0.2	3,932	-0.01%
2023/05/08	1.7	61.84	0	0.00	61.60	1.7	3,971	0.04%
2023/05/05	24	62.87	49	62.93	62.50	-25	4,006	-0.62%
2023/05/04	0	0.00	9	62.52	62.20	-9	3,977	-0.23%
2023/05/03	4	62.45	5.2	62.79	62.50	-1.2	4,012	-0.03%
2023/04/27	0	0.00	2	59.60	59.70	-2	3,982	-0.05%
2023/04/26	3	58.77	0	0.00	58.80	3	3,982	0.08%
2023/04/25	1	58.90	0	0.00	58.90	1	3,991	0.03%
2023/04/21	1	59.90	2	60.00	59.80	-1	3,965	-0.03%
2023/04/20	0	0.00	1	60.50	60.50	-1	3,968	-0.03%
2023/04/19	1	61.50	2	62.25	61.40	-1	3,951	-0.03%
2023/04/18	0	0.00	1	61.90	61.40	-1	3,944	-0.03%
2023/04/17	1	61.30	4	61.45	61.60	-3	3,932	-0.08%
2023/04/14	0	0.00	10	60.80	60.80	-10	3,885	-0.26%
2023/04/13	0	0.00	5	61.36	61.00	-5	3,865	-0.13%
2023/04/12	5	61.00	9	61.09	61.10	-4	3,848	-0.10%
2023/04/11	9	60.47	0	0.00	60.70	9	3,841	0.23%
2023/04/10	2	60.50	0	0.00	60.80	2	3,833	0.05%
2023/04/07	10	60.84	2	61.30	60.40	8	3,821	0.21%
2023/03/31	2	60.55	0	0.00	60.40	2	3,827	0.05%
2023/03/28	1	60.90	1	61.40	60.30	0	3,947	0.00%
2023/03/27	0	0.00	10	61.90	61.30	-10	3,941	-0.25%
2023/03/24	1	61.10	5	61.60	61.20	-4	3,943	-0.10%
2023/03/23	0	0.00	2	60.70	61.50	-2	3,967	-0.05%
2023/03/22	11	60.80	1	61.10	61.00	10	3,959	0.25%
2023/03/21	0	0.00	37	60.51	60.80	-37	4,037	-0.92%
2023/03/20	0	0.00	6	60.10	60.20	-6	4,076	-0.15%
2023/03/17	1	59.40	0	0.00	59.50	1	4,114	0.02%
2023/03/16	5.2	59.85	0	0.00	59.30	5.2	4,099	0.13%
2023/03/15	6	60.98	2	61.50	60.70	4	4,078	0.10%
2023/03/14	0	0.00	37	61.51	61.00	-37	4,117	-0.90%
2023/03/10	1	61.30	5	62.10	61.60	-4	4,244	-0.09%
2023/03/09	14	63.04	1	63.20	62.30	13	4,331	0.30%
2023/03/07	4	62.73	3.1	62.97	62.30	0.9	4,460	0.02%
2023/03/06	39	62.50	11	62.39	62.40	28	4,434	0.63%
2023/03/03	19.3	62.27	18	62.16	62.00	1.3	4,488	0.03%
2023/03/02	58	62.72	1	62.80	62.70	57	4,582	1.24%
2023/03/01	41	58.86	0	0.00	61.00	41	4,677	0.88%
2023/02/24	3	59.50	2	59.45	59.70	1	4,599	0.02%
2023/02/23	0.1	58.30	1	58.30	58.20	-1	4,526	-0.02%
2023/02/20	0	0.00	0	59.30	59.20	0	4,865	0.00%
2023/02/16	1	58.60	0	0.00	58.50	1	5,127	0.02%
2023/02/15	0	0.00	2	59.00	59.00	-2	5,358	-0.04%
2023/02/14	0.1	58.60	2.2	58.99	58.60	-2.1	5,444	-0.04%
2023/02/13	0	58.20	0	0.00	58.50	0	5,537	0.00%
2023/02/10	5.2	58.47	0.1	59.70	58.10	5.1	5,676	0.09%
2023/02/09	0.1	59.03	6	58.97	59.30	-5.9	5,673	-0.10%
2023/02/08	4	58.45	0	0.00	58.50	4	5,727	0.07%
2023/02/07	4	57.95	9	58.30	58.60	-5	5,831	-0.09%
2023/02/06	1	58.80	0	0.00	58.70	1	5,979	0.02%
2023/02/03	7	59.41	5	59.48	59.70	2	6,177	0.03%
2023/02/02	1	58.80	2	59.00	59.10	-1	6,313	-0.02%
2023/02/01	2	58.25	5	58.46	58.50	-3	6,371	-0.05%
2023/01/31	2	57.55	4	57.95	57.50	-2	6,330	-0.03%
2023/01/30	2	57.10	2	57.35	57.00	0	6,281	0.00%
2023/01/16	0	0.00	5	56.40	56.40	-5	6,323	-0.08%
2023/01/13	0	56.81	0	56.60	56.40	0	6,329	0.00%
2023/01/12	0	0.00	1	57.30	57.20	-1	6,403	-0.02%
2023/01/11	0	56.70	0	56.70	56.70	0	6,406	0.00%
2023/01/10	0	0.00	1	57.00	57.00	-1	6,435	-0.02%
2023/01/09	4	57.05	0	0.00	57.10	4	6,421	0.06%
2023/01/06	2	56.90	2	57.05	57.00	0	6,442	0.00%
2023/01/05	4	56.60	3	56.80	56.60	1	6,443	0.02%
2023/01/04	0	0.00	1	56.10	56.10	-1	6,455	-0.02%
2022/12/26	1	55.40	1	55.50	55.10	0	6,822	0.00%
2022/12/23	1	54.90	0	0.00	55.10	1	6,882	0.01%
2022/12/21	0	0.00	2	56.80	55.90	-2	6,928	-0.03%
2022/12/20	2	55.40	0.2	55.45	55.20	1.8	6,955	0.03%
2022/12/19	1	57.30	0	0.00	57.60	1	6,889	0.01%
2022/12/16	0	0.00	10	57.50	57.40	-10	6,907	-0.14%
2022/12/15	0.2	58.20	15	58.03	58.30	-14.8	6,888	-0.21%
2022/12/13	17	57.82	11	58.47	57.40	6	6,803	0.09%
2022/12/12	4	57.68	0	0.00	57.60	4	6,701	0.06%
2022/12/09	2	57.90	3	57.57	57.80	-1	6,669	-0.01%
2022/12/08	1	58.00	1	57.50	57.70	0	6,649	0.00%
2022/12/07	2	57.45	0	0.00	57.20	2	6,615	0.03%
2022/12/06	2	58.00	12	57.91	57.20	-10	6,594	-0.15%
2022/12/05	22	58.00	2	58.00	57.80	20	6,615	0.30%
2022/12/02	2	58.40	1	58.60	58.30	1	6,686	0.01%
2022/12/01	11	58.00	5.2	57.94	58.00	5.8	6,595	0.09%
2022/11/30	1	56.90	78	57.36	57.70	-77	6,517	-1.18%
2022/11/29	79	56.77	1	56.30	56.70	78	6,446	1.21%
2022/11/28	1	57.60	0	0.00	57.40	1	6,312	0.02%
2022/11/25	8	58.36	39	58.69	57.80	-31	6,251	-0.50%
2022/11/24	44.2	57.83	6	58.15	58.20	38.2	6,154	0.62%
2022/11/23	67	57.85	71	58.33	58.20	-4	5,985	-0.07%
2022/11/22	99	56.95	88.1	56.61	56.70	10.9	5,716	0.19%
2022/11/21	1	56.10	0.1	56.60	56.20	0.9	5,601	0.02%
2022/11/18	10.2	56.14	2	56.20	55.50	8.2	5,542	0.15%
2022/11/17	3	56.00	1	55.80	56.90	2	5,371	0.04%
2022/11/15	1	55.80	1	56.50	55.80	0	5,260	0.00%
2022/11/14	1	55.50	5	55.26	55.60	-4	5,186	-0.08%
2022/11/11	4	54.13	6	55.30	54.50	-2	5,120	-0.04%
2022/11/10	4	53.15	1	53.10	53.00	3	4,940	0.06%
2022/11/09	1	54.10	1	54.10	54.10	0	4,854	0.00%
2022/11/08	5	54.84	10	55.00	53.90	-5	4,775	-0.10%
2022/11/07	0	0.00	3	55.03	55.10	-3	4,676	-0.07%
2022/11/04	3	54.04	0	0.00	54.00	3	4,657	0.07%
2022/11/03	76	54.76	58	54.80	54.90	18	4,634	0.39%
2022/11/02	5	54.33	7	54.33	54.50	-2	4,583	-0.04%
2022/11/01	3	53.37	2	53.40	53.20	1	4,436	0.02%
2022/10/31	4	54.70	2	54.00	54.10	2	4,267	0.05%
2022/10/28	6	56.18	5	54.40	54.60	1	4,116	0.02%
2022/10/18	2	60.55	1	60.50	60.10	1	5,323	0.02%
2022/10/17	1	60.60	1	61.10	61.30	0	5,553	0.00%
2022/10/14	1	61.50	1	61.70	61.40	0	5,661	0.00%
2022/10/13	2	59.60	11	59.88	59.90	-9	5,887	-0.15%
2022/10/12	0	0.00	1	62.40	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	2	63.55	63.60	-2	6,313	-0.03%
2022/10/06	1	62.30	1	62.80	62.40	0	6,288	0.00%
2022/10/05	2	62.00	3	61.97	61.90	-1	6,273	-0.02%
2022/10/04	3	60.77	1	61.50	59.90	2	6,223	0.03%
2022/10/03	6	61.47	3	61.63	60.90	3	6,164	0.05%
2022/09/30	2	63.60	4	64.18	63.80	-2	6,145	-0.03%
2022/09/29	2	65.30	1	66.40	65.60	1	6,167	0.02%
2022/09/28	0	0.00	2	64.90	64.20	-2	6,213	-0.03%
2022/09/27	3	63.37	1	64.80	65.20	2	6,202	0.03%
2022/09/23	1	64.04	0	0.00	63.40	1	6,295	0.02%
2022/09/22	0	0.00	1	65.90	66.50	-1	6,352	-0.02%
2022/09/21	0	0.00	1	66.80	66.40	-1	6,605	-0.02%
2022/09/20	2	66.70	2	66.90	67.00	0	6,752	0.00%
2022/09/19	0	0.00	1	65.90	65.90	-1	6,802	-0.01%
2022/09/16	0	0.00	2	67.00	66.10	-2	6,856	-0.03%
2022/09/15	3	67.40	0	0.00	66.70	3	6,969	0.04%
2022/09/13	0	0.00	1	69.60	69.10	-1	7,170	-0.01%
2022/09/12	0	0.00	1.5	69.47	69.70	-1.5	7,223	-0.02%
2022/09/08	2	68.95	8	68.08	68.80	-6	7,282	-0.08%
2022/09/05	0	0.00	1	67.40	66.60	-1	7,353	-0.01%
2022/09/02	0	0.00	1	67.30	66.60	-1	7,388	-0.01%
2022/09/01	1	66.00	0	0.00	66.60	1	7,471	0.01%
2022/08/31	4	66.90	4	67.45	67.10	0	7,540	0.00%
2022/08/30	2	66.60	2	67.20	66.60	0	7,579	0.00%
2022/08/26	7	67.06	7	67.30	66.70	0	7,661	0.00%
2022/08/24	3	66.60	2	67.05	66.90	1	7,806	0.01%
2022/08/23	6	66.90	1	66.80	66.70	5	7,850	0.06%
2022/08/22	4	69.95	0	0.00	68.90	4	7,861	0.05%
2022/08/19	0	0.00	7	69.96	69.90	-7	7,904	-0.09%
2022/08/18	3	69.17	7	68.43	69.40	-4	8,013	-0.05%
2022/08/17	7	67.64	11	67.15	67.20	-4	8,182	-0.05%
2022/08/16	1	69.10	5	68.50	68.60	-4	8,279	-0.05%
2022/08/12	4	69.20	0	0.00	69.00	4	8,705	0.05%
2022/08/11	16	70.71	0	0.00	70.20	16	8,748	0.18%
2022/08/10	7	70.80	2	70.60	70.80	5	8,682	0.06%
2022/08/09	1	70.20	7	70.06	69.70	-6	8,617	-0.07%
2022/08/08	0	0.00	1	69.80	70.00	-1	8,597	-0.01%
2022/08/05	0	0.00	1	69.60	69.70	-1	8,563	-0.01%
2022/08/04	3	69.23	38	68.29	69.00	-35	8,518	-0.41%
2022/08/03	32	68.83	6	68.73	68.60	26	8,453	0.31%
2022/08/02	13	69.89	78	70.19	70.10	-65	8,399	-0.77%
2022/08/01	38.1	71.41	52	70.88	71.00	-13.9	8,329	-0.17%
2022/07/29	132	69.73	101	69.44	69.80	31	8,187	0.38%	大買/大賣/
2022/07/28	6	68.32	8	68.56	68.50	-2	7,925	-0.03%
2022/07/27	53	66.08	20	66.91	67.40	33	7,758	0.43%
2022/07/26	18	64.78	23	64.81	64.90	-5	7,867	-0.06%
2022/07/25	55	68.08	53	67.12	67.30	2	7,869	0.03%
2022/07/22	28	66.40	47	66.63	66.90	-19	7,719	-0.25%
2022/07/21	18	64.44	62	65.21	65.30	-44	7,550	-0.58%
2022/07/20	34	64.61	48	65.23	64.20	-14	7,507	-0.19%
2022/07/19	27	64.52	44	65.30	65.40	-17	7,307	-0.23%
2022/07/18	4	60.85	1	62.50	62.50	3	7,032	0.04%
2022/07/15	1	61.30	20	61.40	61.30	-19	7,157	-0.27%
2022/07/14	0	0.00	1	60.30	60.50	-1	7,210	-0.01%
2022/07/13	17	60.65	16	59.80	59.40	1	7,215	0.01%
2022/07/12	0	0.00	1	59.90	59.20	-1	7,249	-0.01%
2022/07/11	18	61.08	4	60.70	60.50	14	7,311	0.19%
2022/07/08	2	61.01	3	61.37	61.30	-1	7,550	-0.01%
2022/07/07	3.1	59.50	4	59.85	60.40	-0.9	7,559	-0.01%
2022/07/06	2	59.30	3	60.90	58.50	-1	7,551	-0.01%
2022/07/05	2	58.95	5	58.46	59.10	-3	7,519	-0.04%
2022/07/04	0	0.00	4	59.48	59.50	-4	7,515	-0.05%
2022/07/01	1	62.08	6.1	60.99	60.30	-5.1	7,626	-0.07%
2022/06/30	0.1	61.80	0	0.00	61.80	0.1	7,740	0.00%
2022/06/29	60	63.29	54	62.69	62.90	6	7,647	0.08%
2022/06/28	3	61.03	5	61.02	61.40	-2	7,381	-0.03%
2022/06/27	1	59.00	5	58.18	59.00	-4	7,233	-0.06%
2022/06/24	4	56.73	0	0.00	57.10	4	7,179	0.06%
2022/06/22	2	60.55	1	60.70	58.80	1	6,997	0.01%
2022/06/21	2	62.25	8	62.13	62.40	-6	6,851	-0.09%
2022/06/20	0	0.00	3	61.73	60.20	-3	6,741	-0.04%
2022/06/17	8	61.85	12.1	62.28	62.90	-4.1	6,645	-0.06%
2022/06/16	29	63.96	6	62.82	62.40	23	6,508	0.35%
2022/06/15	3	63.80	3	63.57	63.90	0	6,403	0.00%
2022/06/14	10	62.88	12	63.11	63.20	-2	6,341	-0.03%
2022/06/13	3	63.20	7	63.10	64.00	-4	6,202	-0.06%
2022/06/10	3	63.40	5	62.80	64.00	-2	6,153	-0.03%
2022/06/09	7	63.24	3	63.33	63.10	4	6,073	0.07%
2022/06/08	6	62.65	3	62.83	63.10	3	5,989	0.05%
2022/06/07	4	61.85	8	61.59	62.20	-4	5,902	-0.07%
2022/06/06	10	60.70	5	61.00	60.40	5	5,809	0.09%
2022/06/02	8	62.10	19	61.74	61.30	-11	5,794	-0.19%
2022/06/01	0	61.50	2	61.70	62.00	-2	5,680	-0.03%
2022/05/31	2	61.50	7	61.47	61.80	-5	5,638	-0.09%
2022/05/30	9	60.80	9	61.37	61.00	0	5,626	0.00%
2022/05/27	0	0.00	5	61.34	61.10	-5	5,544	-0.09%
2022/05/26	4	61.63	7	61.73	61.00	-3	5,480	-0.05%
2022/05/25	6	60.87	2	60.60	60.60	4	5,322	0.08%
2022/05/24	6	60.78	5	60.60	60.80	1	5,147	0.02%
2022/05/23	22	59.59	8	59.94	60.00	14	4,944	0.28%
2022/05/20	55	59.27	63	59.00	59.30	-8	4,734	-0.17%
2022/05/19	11	57.04	8	57.16	57.90	3	4,500	0.07%
2022/05/18	1	56.50	0	0.00	56.20	1	4,418	0.02%
2022/05/17	0	0.00	3	55.67	56.00	-3	4,431	-0.07%
2022/05/16	8	55.39	1	55.30	54.70	7	4,462	0.16%
2022/05/13	1	55.90	5	56.00	55.80	-4	4,427	-0.09%
2022/05/11	0	0.00	2	55.75	55.80	-2	4,429	-0.05%
2022/05/10	1	56.20	0.1	56.10	56.70	1	4,417	0.02%
2022/05/09	0	0.00	0.1	55.60	55.40	-0.1	4,452	0.00%
2022/05/06	2.1	57.30	1	57.70	57.50	1.1	4,419	0.03%
2022/05/05	4	58.53	4	58.65	58.70	0	4,418	0.00%
2022/05/04	5	57.58	1	57.50	57.60	4	4,313	0.09%
2022/05/03	3	58.20	10	57.91	58.10	-7	4,264	-0.16%
2022/04/29	16	57.78	13	57.12	55.90	3	4,076	0.07%
2022/04/28	0	0.00	1	56.30	58.10	-1	3,956	-0.03%
2022/04/27	2	55.85	2	55.80	56.10	0	3,904	0.00%
2022/04/26	0	0.00	8	57.53	57.90	-8	3,839	-0.21%
2022/04/25	3	56.43	11	55.97	56.50	-8	3,770	-0.21%
2022/04/22	6	57.62	0	0.00	57.90	6	3,714	0.16%
2022/04/21	6	57.87	13	57.32	58.00	-7	3,677	-0.19%
2022/04/20	0	0.00	1	56.40	56.40	-1	3,549	-0.03%
2022/04/19	0	0.00	8	55.45	55.30	-8	3,499	-0.23%
2022/04/18	1	55.90	3	55.70	54.80	-2	3,509	-0.06%
2022/04/15	6	55.42	4	55.75	55.60	2	3,474	0.06%
2022/04/14	33	55.85	9	55.72	55.30	24	3,450	0.70%
2022/04/13	3	54.43	3	54.40	54.20	0	3,216	0.00%
2022/04/12	1	51.60	0	0.00	53.40	1	3,224	0.03%
2022/04/11	9	52.29	0	0.00	51.90	9	3,348	0.27%
2022/04/08	10	53.30	1	53.50	53.90	9	3,345	0.27%
2022/04/07	14	53.99	1	54.30	53.60	13	3,348	0.39%
2022/04/06	2	55.10	23	54.93	55.30	-21	3,239	-0.65%
2022/03/28	3	51.57	5	51.30	51.70	-2	4,668	-0.04%
2022/03/25	3	52.00	0	0.00	52.10	3	4,722	0.06%
2022/03/24	8.1	52.19	0	0.00	52.30	8.1	4,756	0.17%
2022/03/23	1	52.30	0	0.00	52.20	1	4,815	0.02%
2022/03/21	20	52.00	0	0.00	51.90	20	4,845	0.41%
2022/03/18	10	51.65	0	0.00	52.00	10	4,896	0.20%
2022/03/14	0	0.00	2	51.40	51.70	-2	5,045	-0.04%
2022/03/10	0	0.00	5	51.70	51.90	-5	5,154	-0.10%
2022/03/09	2	51.30	20	50.90	51.20	-18	5,169	-0.35%
2022/03/03	4	52.10	1	52.10	52.10	3	5,638	0.05%
2022/03/01	0	0.00	1	52.60	52.90	-1	5,672	-0.02%
2022/02/24	2	52.05	1	52.00	51.90	1	5,792	0.02%
2022/02/23	0	0.00	2	53.60	53.50	-2	5,809	-0.03%
2022/02/22	0	0.00	1	53.60	53.60	-1	5,971	-0.02%
2022/02/21	1	54.30	0	0.00	54.40	1	6,396	0.02%
2022/02/18	0	0.00	4	54.55	54.70	-4	6,706	-0.06%
2022/02/17	2	54.60	3	54.47	54.50	-1	6,837	-0.01%
2022/02/15	1	52.90	0	0.00	52.50	1	6,932	0.01%
2022/02/14	1	52.80	0	0.00	52.40	1	6,947	0.01%
2022/02/10	1	53.70	0	0.00	54.10	1	6,989	0.01%
2022/02/09	3	53.67	1	53.80	53.90	2	7,000	0.03%
2022/02/08	1	55.20	0	0.00	55.00	1	6,971	0.01%
2022/01/26	0	0.00	1	53.00	53.20	-1	6,962	-0.01%
2022/01/25	2	53.55	20	53.40	52.90	-18	6,996	-0.26%
2022/01/24	0	0.00	2.1	53.10	54.50	-2.1	7,022	-0.03%
2022/01/21	0	0.00	16	53.64	54.70	-16	7,177	-0.22%
2022/01/20	2.1	55.00	1	55.00	55.20	1.1	7,121	0.01%
2022/01/19	0	0.00	2	54.30	54.30	-2	7,097	-0.03%
2022/01/17	0	0.00	1	54.60	54.90	-1	7,060	-0.01%
2022/01/14	1	54.40	0	0.00	54.30	1	7,032	0.01%
2022/01/13	4	55.93	0	0.00	55.80	4	6,992	0.06%
2022/01/12	8	54.71	1	54.70	55.30	7	6,898	0.10%
2022/01/11	1	54.60	4	55.10	54.20	-3	6,829	-0.04%
2022/01/10	0	0.00	2	55.60	55.60	-2	6,776	-0.03%
2022/01/07	2	55.70	6	55.08	55.00	-4	6,737	-0.06%
2022/01/06	1	56.70	0	0.00	56.50	1	6,650	0.02%
2022/01/04	22	58.03	2	57.60	57.70	20	6,496	0.31%
2021/12/28	4	58.00	4	57.83	57.20	0	6,122	0.00%
2021/12/27	2	57.70	0	0.00	57.70	2	5,954	0.03%
2021/12/24	5	57.42	11	57.15	56.90	-6	5,831	-0.10%
2021/12/23	67	59.68	76	58.87	58.40	-9	5,626	-0.16%
2021/12/22	11	57.39	31.1	57.52	58.00	-20.1	4,911	-0.41%
2021/12/21	2	55.15	6	55.07	54.80	-4	4,452	-0.09%
2021/12/20	3	54.50	1	54.30	54.70	2	4,387	0.05%
2021/12/17	0	0.00	2	54.40	54.20	-2	4,356	-0.05%
2021/12/16	0	0.00	10	53.19	53.70	-10	4,286	-0.23%
2021/12/14	6	52.62	0	0.00	51.90	6	4,246	0.14%
2021/12/13	4	53.60	0	0.00	53.40	4	4,192	0.10%
2021/12/10	1	53.80	3	53.80	54.00	-2	4,173	-0.05%
2021/12/09	16	54.06	2	53.60	53.60	14	4,164	0.34%
2021/12/08	2	54.80	2	54.80	54.80	0	4,123	0.00%
2021/12/07	8	54.14	1	54.60	54.40	7	4,049	0.17%
2021/12/03	11	53.70	5	53.80	53.70	6	3,928	0.15%
2021/12/02	18	54.08	8	54.29	53.60	10	3,890	0.26%
2021/12/01	30.1	54.87	18	54.92	55.10	12.1	3,798	0.32%
2021/11/30	6	53.55	0	0.00	52.80	6	3,467	0.17%
2021/11/29	0	0.00	4	51.35	52.10	-4	3,378	-0.12%
2021/11/26	3	52.33	1	53.30	52.00	2	3,320	0.06%
2021/11/25	3	54.03	1	54.30	53.60	2	3,262	0.06%
2021/11/24	11	54.03	1	53.70	53.60	10	3,213	0.31%
2021/11/23	3	53.90	1	54.90	53.70	2	3,138	0.06%
2021/11/22	0	0.00	4	55.40	55.10	-4	3,042	-0.13%
2021/11/19	29	56.10	15	56.16	55.50	14	2,957	0.47%
2021/11/18	44	57.69	18	57.75	57.30	26	2,801	0.93%
2021/11/17	22	55.77	10	56.05	56.10	12	2,335	0.51%
2021/11/16	2	53.60	2	53.20	53.60	0	2,031	0.00%
2021/11/15	9	52.72	3	52.73	53.50	6	1,902	0.32%
2021/11/12	5	50.26	0	0.00	50.30	5	1,780	0.28%
2021/11/05	0	0.00	2	50.10	50.00	-2	1,711	-0.12%
2021/11/03	0	0.00	1	50.60	50.30	-1	1,778	-0.06%
2021/11/02	0	0.00	1.1	50.43	50.40	-1.1	1,821	-0.06%
2021/11/01	10	51.53	5	51.40	51.90	5	1,836	0.27%
2021/10/29	20.1	52.19	32	52.19	51.50	-12	1,822	-0.66%
2021/10/28	20	50.90	0	0.00	50.80	20	1,693	1.18%
2021/10/27	2	51.20	0	0.00	51.00	2	1,764	0.11%
2021/10/26	1	51.70	3	51.57	51.70	-2	1,927	-0.10%
2021/10/22	2	50.90	0	0.00	51.10	2	2,402	0.08%
2021/10/15	1	50.50	0	0.00	50.40	1	2,547	0.04%
2021/10/13	0	0.00	2	50.25	50.60	-2	2,576	-0.08%
2021/10/01	0	0.00	2	50.15	49.85	-2	2,756	-0.07%
2021/09/28	1	50.70	1	50.80	50.70	0	2,762	0.00%
2021/09/24	1	51.90	0	0.00	51.50	1	2,814	0.04%
2021/09/14	1	50.70	0	0.00	50.50	1	3,010	0.03%
2021/09/03	0	0.00	1	52.10	51.90	-1	3,037	-0.03%
2021/09/01	1	52.20	0	0.00	52.30	1	3,019	0.03%
2021/08/31	2	51.80	1	51.80	52.00	1	3,017	0.03%
2021/08/27	0	0.00	1	51.80	52.10	-1	3,013	-0.03%
2021/08/24	1	51.40	0	0.00	51.20	1	3,068	0.03%
2021/08/19	0	0.00	10	49.15	49.00	-10	3,068	-0.33%
2021/08/16	0	0.00	8.2	50.40	50.50	-8.2	3,060	-0.27%
2021/08/13	5	51.30	0	0.00	50.80	5	3,050	0.16%
2021/08/12	6	52.40	6	52.35	51.40	0	3,055	0.00%
2021/08/11	12	52.53	10	52.55	52.20	2	3,064	0.07%
2021/08/10	1	52.70	0	0.00	52.50	1	3,085	0.03%
2021/08/09	10	54.09	5	54.06	53.40	5	3,103	0.16%
2021/08/06	1	58.90	0	0.00	59.20	1	3,071	0.03%
2021/08/05	1.1	60.01	0	0.00	59.90	1.1	3,050	0.04%
2021/08/04	10	59.95	11	59.48	59.60	-1	3,035	-0.03%
2021/08/03	6.1	59.20	10	59.24	59.10	-3.9	3,032	-0.13%
2021/08/02	15	60.48	2	60.40	60.50	13	2,965	0.44%
2021/07/30	9	61.34	8	62.05	61.50	1	2,886	0.03%
2021/07/29	65.1	62.65	68	61.53	60.40	-2.9	2,757	-0.10%
2021/07/28	4	59.63	7	59.16	60.00	-3	2,410	-0.12%
2021/07/27	2	59.70	16	58.69	58.40	-14	2,344	-0.60%
2021/07/26	28	59.64	0	0.00	59.70	28	2,337	1.20%
2021/07/23	1	58.10	0	0.00	58.10	1	2,338	0.04%
2021/07/21	0	0.00	5	55.50	55.30	-5	2,335	-0.21%
2021/07/20	0	0.00	1	56.40	56.40	-1	2,334	-0.04%
2021/07/16	0	0.00	1	58.10	58.00	-1	2,427	-0.04%
2021/07/15	8	58.80	1	58.40	58.40	7	2,458	0.28%
2021/07/14	2	58.75	5	59.30	59.50	-3	2,481	-0.12%
2021/07/07	0	0.00	1	57.50	57.00	-1	2,518	-0.04%
2021/07/06	0	0.00	1	57.20	56.90	-1	2,540	-0.04%
2021/07/05	1	57.40	0	0.00	57.40	1	2,572	0.04%
2021/07/02	0	0.00	6	57.00	57.00	-6	2,582	-0.23%
2021/07/01	0	0.00	2	56.05	56.00	-2	2,584	-0.08%
2021/06/30	4	57.05	4	56.63	57.00	0	2,601	0.00%
2021/06/25	0	0.00	2	55.45	55.20	-2	2,605	-0.08%
2021/06/24	2	55.15	0	0.00	54.70	2	2,604	0.08%
2021/06/23	0	0.00	11	54.03	54.50	-11	2,648	-0.42%
2021/06/18	10	53.20	1	53.40	54.10	9	2,806	0.32%
2021/06/17	3	53.00	0	0.00	53.20	3	2,939	0.10%
2021/06/16	1	53.10	0	0.00	53.30	1	3,098	0.03%
2021/06/15	2	53.00	0	0.00	52.80	2	3,198	0.06%
2021/06/11	1	53.00	0	0.00	52.70	1	3,238	0.03%
2021/06/09	0	0.00	1	51.90	51.60	-1	3,380	-0.03%
2021/06/08	0	0.00	5	52.00	51.80	-5	3,476	-0.14%
2021/06/07	2	52.60	0	0.00	52.40	2	3,609	0.06%
2021/06/03	0	0.00	0.8	52.59	52.30	-0.8	3,825	-0.02%
2021/06/02	6	52.92	0	0.00	52.30	6	3,852	0.16%
2021/06/01	0	0.00	1	53.60	53.80	-1	3,856	-0.03%
2021/05/28	1	53.10	3	53.10	53.20	-2	3,953	-0.05%
2021/05/24	0	0.00	5	50.70	51.40	-5	4,431	-0.11%
2021/05/20	1	51.30	6	50.55	50.50	-5	4,730	-0.11%
2021/05/19	0	0.00	5	50.60	50.20	-5	4,839	-0.10%
2021/05/18	11	50.52	5	50.60	51.50	6	5,028	0.12%
2021/05/17	4.5	49.02	0	0.00	50.50	4.5	5,222	0.09%
2021/05/14	1	51.20	0	0.00	50.80	1	5,529	0.02%
2021/05/13	2	50.95	0	0.00	51.30	2	5,619	0.04%
2021/05/12	0	0.00	1	50.30	50.50	-1	5,974	-0.02%
2021/05/11	0	0.00	10	54.10	53.40	-10	6,523	-0.15%
2021/05/10	2	56.25	0	0.00	56.30	2	6,778	0.03%
2021/05/06	5	57.90	0	0.00	56.60	5	7,306	0.07%
2021/05/05	6	57.00	0	0.00	56.60	6	7,444	0.08%
2021/05/04	0	0.00	1	55.90	56.50	-1	7,753	-0.01%
2021/05/03	10	60.14	2	61.10	59.90	8	7,874	0.10%
2021/04/29	34	61.06	6	61.25	60.90	28	7,962	0.35%
2021/04/28	5	60.16	0	0.00	60.00	5	8,044	0.06%
2021/04/27	2	60.20	1	59.70	59.40	1	8,246	0.01%
2021/04/26	4	59.78	0	0.00	59.90	4	8,506	0.05%
2021/04/23	1	59.40	0	0.00	59.50	1	8,950	0.01%
2021/04/22	2	60.15	3	60.10	59.50	-1	9,136	-0.01%
2021/04/20	2	62.80	0	0.00	62.80	2	9,662	0.02%
2021/04/19	1	61.00	0	0.00	61.40	1	9,696	0.01%
2021/04/16	1	61.10	0	0.00	61.10	1	9,702	0.01%
2021/04/14	1	60.60	0	0.00	60.00	1	9,741	0.01%
2021/04/12	1	62.30	1	61.80	61.50	0	9,769	0.00%
2021/04/09	1	63.20	6	63.30	62.10	-5	9,773	-0.05%
2021/04/07	5	62.88	0	0.00	62.80	5	9,847	0.05%
2021/04/01	1	62.30	0	0.00	62.30	1	9,866	0.01%
2021/03/29	0	0.00	1	62.50	62.80	-1	9,781	-0.01%
2021/03/26	1	61.60	0	0.00	62.40	1	9,785	0.01%
2021/03/25	0.3	61.40	2	61.80	61.10	-1.7	9,767	-0.02%
2021/03/24	1.4	63.09	3	63.20	63.40	-1.6	9,730	-0.02%
2021/03/23	0	0.00	1.1	63.81	63.70	-1.1	9,775	-0.01%
2021/03/22	12	65.24	8	65.66	64.80	4	9,745	0.04%
2021/03/19	3	65.60	11	65.44	65.80	-8	9,687	-0.08%
2021/03/18	2.1	64.45	2	64.55	64.80	0.1	9,600	0.00%
2021/03/16	0	0.00	1	63.50	64.20	-1	9,585	-0.01%
2021/03/15	1	64.00	1	64.00	64.10	0	9,611	0.00%
2021/03/12	0	0.00	2	64.95	64.70	-2	9,597	-0.02%
2021/03/11	1.1	65.74	2	65.10	65.70	-0.9	9,602	-0.01%
2021/03/10	5	64.20	10	63.61	64.20	-5	9,550	-0.05%
2021/03/08	1	61.10	0	0.00	61.40	1	9,758	0.01%
2021/03/03	3	59.90	10	59.80	61.00	-7	9,755	-0.07%
2021/03/02	2	60.80	0	0.00	60.50	2	9,771	0.02%
2021/02/26	8	62.20	2	62.55	61.00	6	9,731	0.06%
2021/02/25	4	63.83	1	63.60	64.10	3	9,661	0.03%
2021/02/24	1	64.30	4	64.63	65.00	-3	9,547	-0.03%
2021/02/23	12	62.88	17	62.85	63.10	-5	9,452	-0.05%
2021/02/22	5	65.36	5	64.92	64.80	0	9,440	0.00%
2021/02/19	1	65.60	2	65.20	65.40	-1	9,336	-0.01%
2021/02/18	4	63.85	6	64.17	64.20	-2	9,277	-0.02%
2021/02/17	8	62.90	3	63.63	64.90	5	9,156	0.05%
2021/02/05	5	61.50	14	61.79	60.80	-9	8,941	-0.10%
2021/02/04	5	60.00	16	59.75	60.30	-11	8,638	-0.13%
2021/02/03	59	60.09	48	59.32	58.90	11	8,623	0.13%
2021/02/02	76	59.07	77	59.41	59.90	-1	8,293	-0.01%
2021/02/01	12	57.33	12	56.97	57.90	0	7,781	0.00%
2021/01/29	11	56.64	3	55.70	55.70	8	7,690	0.10%
2021/01/28	16	55.90	16	55.57	56.00	0	7,533	0.00%
2021/01/27	0	0.00	1	53.40	54.50	-1	7,387	-0.01%
2021/01/26	6	54.73	7	55.31	53.90	-1	7,305	-0.01%
2021/01/25	5	54.68	8	55.50	55.80	-3	7,138	-0.04%
2021/01/22	4	54.73	3	54.23	54.30	1	7,269	0.01%
2021/01/21	6	53.87	20	53.99	53.90	-14	7,174	-0.20%
2021/01/20	7	53.24	18	53.11	53.50	-11	7,055	-0.16%
2021/01/19	1	54.20	14	54.24	54.50	-13	6,859	-0.19%
2021/01/18	8	53.90	25	54.04	54.20	-17	6,599	-0.26%
2021/01/15	4	51.98	11	51.51	52.40	-7	6,168	-0.11%
2021/01/14	31	51.95	18	51.94	52.30	13	6,031	0.22%
2021/01/13	0	0.00	11	49.08	49.15	-11	5,572	-0.20%
2021/01/12	4	47.65	0	0.00	47.80	4	5,425	0.07%
2021/01/11	0	0.00	2	48.48	48.25	-2	5,352	-0.04%
2021/01/08	4	48.65	40	47.88	48.70	-36	5,373	-0.67%
2021/01/07	6	47.88	0	0.00	48.70	6	5,446	0.11%
2021/01/06	9	48.08	3	47.63	47.50	6	5,412	0.11%
2021/01/05	10	48.80	3	48.72	49.00	7	5,344	0.13%
2021/01/04	3	48.95	8	48.93	49.00	-5	5,346	-0.09%
2020/12/31	2	48.73	1	48.75	48.75	1	5,357	0.02%
2020/12/30	3	48.65	19	48.86	49.00	-16	5,348	-0.30%
2020/12/29	5	48.16	1	48.50	48.40	4	5,288	0.08%
2020/12/25	1	47.15	0	0.00	46.90	1	5,213	0.02%
2020/12/23	3	46.62	2	46.85	46.75	1	5,212	0.02%
2020/12/21	4	48.35	4	47.71	47.75	0	5,272	0.00%
2020/12/18	3	49.55	4	49.49	48.55	-1	5,259	-0.02%
2020/12/17	0	0.00	4	48.95	49.15	-4	5,210	-0.08%
2020/12/16	3	48.35	0	0.00	48.50	3	5,207	0.06%
2020/12/15	3	49.07	21	48.10	47.85	-18	5,235	-0.34%
2020/12/14	2	48.70	1	49.45	48.50	1	5,193	0.02%
2020/12/11	2	47.58	1	48.20	48.50	1	5,192	0.02%
2020/12/10	1	48.10	2	47.73	47.95	-1	5,300	-0.02%
2020/12/09	4	48.78	2	48.95	48.75	2	5,271	0.04%
2020/12/08	4	49.23	2	48.85	48.85	2	5,257	0.04%
2020/12/07	10	48.73	11	48.99	49.00	-1	5,276	-0.02%
2020/12/04	1	48.50	1	48.50	48.50	0	5,253	0.00%
2020/12/03	13	49.12	10	48.87	49.00	3	5,292	0.06%
2020/12/02	25	48.67	19	48.78	48.80	6	5,298	0.11%
2020/11/30	1	47.00	0	0.00	46.70	1	5,194	0.02%
2020/11/27	0	0.00	2	47.05	47.15	-2	5,235	-0.04%
2020/11/26	1	46.70	0	0.00	46.95	1	5,295	0.02%
2020/11/24	0	0.00	1	48.10	47.15	-1	5,339	-0.02%
2020/11/23	10	47.70	0	0.00	48.10	10	5,487	0.18%
2020/11/20	2	48.08	1	47.95	47.85	1	5,969	0.02%
2020/11/19	7	48.02	0	0.00	48.00	7	6,280	0.11%
2020/11/18	1	46.85	0	0.00	47.15	1	6,249	0.02%
2020/11/17	3	47.43	21	47.10	47.05	-18	6,220	-0.29%
2020/11/16	5	47.88	0	0.00	47.60	5	6,230	0.08%
2020/11/12	19	47.08	0	0.00	46.75	19	6,162	0.31%
2020/11/11	12	47.25	0	0.00	46.95	12	6,126	0.20%
2020/11/10	3	46.83	0	0.00	46.85	3	5,999	0.05%
2020/11/09	20	46.88	2	47.15	46.80	18	5,921	0.30%
2020/11/06	3	47.00	8	47.34	47.15	-5	5,840	-0.09%
2020/11/05	1	46.70	12	46.09	46.65	-11	5,665	-0.19%
2020/11/04	0	0.00	1	46.35	45.45	-1	5,552	-0.02%
2020/11/02	1	45.00	2	45.30	45.25	-1	5,409	-0.02%
2020/10/30	16	45.18	14	44.63	44.40	2	5,310	0.04%
2020/10/29	1	43.25	2	43.45	43.65	-1	5,029	-0.02%
2020/10/26	0	0.00	1	45.10	44.65	-1	5,205	-0.02%
2020/10/23	0	0.00	1	44.35	44.80	-1	5,215	-0.02%
2020/10/22	2	44.48	2	44.65	44.70	0	5,215	0.00%
2020/10/21	0	0.00	6	44.53	44.25	-6	5,173	-0.12%
2020/10/16	3	44.67	0	0.00	44.05	3	5,293	0.06%
2020/10/15	0	0.00	1	45.60	45.00	-1	5,344	-0.02%
2020/10/14	0	0.00	1	44.60	44.60	-1	5,391	-0.02%
2020/10/08	0	0.00	3	44.37	44.25	-3	5,594	-0.05%
2020/10/07	0	0.00	1	43.95	43.85	-1	5,633	-0.02%
2020/10/06	12	43.96	4	43.93	43.90	8	5,709	0.14%
2020/09/29	0	0.00	2	42.50	42.65	-2	5,923	-0.03%
2020/09/28	1	42.10	0	0.00	41.95	1	6,092	0.02%
2020/09/25	0	0.00	12	42.03	42.00	-12	6,222	-0.19%
2020/09/24	2	42.43	0	0.00	42.50	2	6,207	0.03%
2020/09/23	4	43.20	2	43.33	43.10	2	6,195	0.03%
2020/09/22	13	43.73	1	43.00	43.40	12	6,191	0.19%
2020/09/21	2	44.00	1	43.60	43.00	1	6,186	0.02%
2020/09/18	2	44.85	0	0.00	44.55	2	6,214	0.03%
2020/09/17	2	44.50	0	0.00	44.60	2	6,310	0.03%
2020/09/16	11	44.89	0	0.00	44.60	11	6,286	0.17%
2020/09/15	0	0.00	8	45.23	45.40	-8	6,253	-0.13%
2020/09/14	0	0.00	1	44.05	44.05	-1	6,179	-0.02%
2020/09/11	3	43.63	0	0.00	42.85	3	6,184	0.05%
2020/09/10	2	42.90	0	0.00	43.65	2	6,151	0.03%
2020/09/09	1	43.40	7	43.49	43.40	-6	6,100	-0.10%
2020/09/08	4	43.23	5	43.28	43.15	-1	6,056	-0.02%
2020/09/07	2	44.70	2	44.68	43.80	0	5,985	0.00%
2020/09/04	5	44.32	4	43.49	44.00	1	5,950	0.02%
2020/09/03	6	42.66	0	0.00	42.50	6	5,931	0.10%
2020/09/02	3	43.33	5	43.15	42.90	-2	5,994	-0.03%
2020/09/01	3	44.17	0	0.00	43.90	3	5,970	0.05%
2020/08/31	3	45.55	1	46.25	44.70	2	5,915	0.03%
2020/08/28	10	46.21	3	46.22	45.85	7	5,923	0.12%
2020/08/27	22	46.36	6	46.40	46.40	16	5,964	0.27%
2020/08/26	364	46.37	361	46.45	46.55	3	5,783	0.05%	大買/大賣/
2020/08/25	6	44.50	19	45.01	45.00	-13	5,292	-0.25%
2020/08/24	0	0.00	1	42.45	42.45	-1	4,943	-0.02%
2020/08/20	7	39.45	1	38.75	39.35	6	4,855	0.12%
2020/08/19	2	40.83	0	0.00	40.60	2	4,778	0.04%
2020/08/18	4	40.99	1	40.85	40.95	3	4,762	0.06%
2020/08/11	1	42.10	0	0.00	41.70	1	4,801	0.02%
2020/08/07	0	0.00	1	42.45	42.25	-1	4,820	-0.02%
2020/08/05	3	42.50	0	0.00	42.15	3	4,965	0.06%
2020/07/27	1	40.85	1	42.00	40.85	0	4,806	0.00%
2020/07/24	3	42.28	1	41.85	41.70	2	4,789	0.04%
2020/07/23	1	43.60	0	0.00	43.00	1	4,732	0.02%
2020/07/22	6	42.30	4	42.84	43.65	2	4,701	0.04%
2020/07/21	3	42.90	3	42.60	42.50	0	4,640	0.00%
2020/07/20	3	43.37	0	0.00	42.95	3	4,574	0.07%
2020/07/17	1	46.70	2	46.30	46.30	-1	4,432	-0.02%
2020/07/15	2	46.00	3	46.15	45.95	-1	4,248	-0.02%
2020/07/14	1	46.35	0	0.00	45.60	1	4,313	0.02%
2020/07/13	6	45.82	1	45.90	45.90	5	4,271	0.12%
2020/07/10	1	46.85	0	0.00	46.55	1	4,210	0.02%
2020/07/09	3	48.42	8	48.01	47.85	-5	4,137	-0.12%
2020/07/08	2	47.40	0	0.00	47.35	2	4,053	0.05%
2020/07/07	7	47.74	0	0.00	47.70	7	3,978	0.18%
2020/07/06	1	49.00	0	0.00	48.75	1	3,839	0.03%
2020/07/03	0	0.00	5	48.73	48.60	-5	3,754	-0.13%
2020/06/29	1	46.20	0	0.00	46.15	1	3,738	0.03%
2020/06/24	16	48.02	1	48.45	47.75	15	3,646	0.41%
2020/06/22	0	0.00	5	49.10	49.20	-5	3,532	-0.14%
2020/06/19	0	0.00	1	50.70	49.95	-1	3,536	-0.03%
2020/06/15	3	48.62	3	48.40	48.05	0	3,481	0.00%
2020/06/12	1	48.85	1	49.20	49.10	0	3,496	0.00%
2020/06/11	2	51.05	7	51.01	49.20	-5	3,480	-0.14%
2020/06/10	1	51.00	0	0.00	52.10	1	3,405	0.03%
2020/06/09	5	51.04	5	51.24	51.30	0	3,344	0.00%
2020/06/08	4	48.89	1	49.60	49.50	3	3,269	0.09%
2020/06/05	0	0.00	11	49.60	49.55	-11	3,237	-0.34%
2020/06/04	13	49.62	0	0.00	49.40	13	3,243	0.40%
2020/06/03	16	50.19	16	49.87	50.00	0	3,227	0.00%
2020/06/01	0	0.00	1	47.40	47.50	-1	3,088	-0.03%
2020/05/29	2	46.88	7	46.55	46.35	-5	3,079	-0.16%
2020/05/28	7	47.60	1	47.35	47.35	6	3,094	0.19%
2020/05/21	3	46.80	0	0.00	46.80	3	3,196	0.09%
2020/05/20	0	0.00	2	46.30	46.90	-2	3,181	-0.06%
2020/05/19	1	47.00	0	0.00	46.50	1	3,183	0.03%
2020/05/18	1	47.30	0	0.00	47.00	1	3,246	0.03%
2020/05/15	2	47.65	2	48.30	47.95	0	3,274	0.00%
2020/05/14	8	49.11	15	49.15	47.80	-7	3,272	-0.21%
2020/05/13	20	49.85	14	49.17	50.40	6	3,215	0.19%
2020/05/12	10	48.40	1	49.80	49.65	9	3,169	0.28%
2020/05/11	2	47.80	0	0.00	48.00	2	3,115	0.06%
2020/05/07	0	0.00	10	46.85	47.75	-10	3,094	-0.32%
2020/05/06	0	0.00	5	46.67	46.35	-5	3,107	-0.16%
2020/05/04	7	45.59	0	0.00	45.50	7	3,161	0.22%
2020/04/30	2	47.10	10	47.20	47.10	-8	3,151	-0.25%
2020/04/29	2	48.10	10	48.05	47.80	-8	3,149	-0.25%
2020/04/24	2	46.88	0	0.00	46.60	2	3,258	0.06%
2020/04/23	2	47.03	0	0.00	46.85	2	3,272	0.06%
2020/04/22	1	46.35	1	47.10	47.10	0	3,271	0.00%
2020/04/21	1	46.90	3	47.52	46.10	-2	3,275	-0.06%
2020/04/20	5	47.97	0	0.00	48.20	5	3,253	0.15%
2020/04/17	14	48.19	15	48.10	47.75	-1	3,221	-0.03%
2020/04/16	2	45.28	4	44.19	46.05	-2	3,149	-0.06%
2020/04/15	0	0.00	9	44.83	44.45	-9	3,145	-0.29%
2020/04/14	12	43.70	0	0.00	44.00	12	3,159	0.38%
2020/04/10	1	43.90	0	0.00	43.80	1	3,188	0.03%
2020/04/09	1	43.70	0	0.00	44.25	1	3,222	0.03%
2020/04/08	20	43.30	0	0.00	43.45	20	3,221	0.62%
2020/04/06	0	0.00	1	40.60	40.40	-1	3,131	-0.03%
2020/04/01	0	0.00	1	39.75	40.00	-1	3,106	-0.03%
2020/03/20	1	36.70	0	0.00	36.55	1	2,945	0.03%
2020/03/17	0	0.00	2	39.30	39.30	-2	2,899	-0.07%
2020/03/16	0	0.00	1	42.00	40.00	-1	2,936	-0.03%
2020/03/13	2	39.23	3	39.45	41.00	-1	2,914	-0.03%
2020/03/11	0	0.00	2	47.30	46.70	-2	2,843	-0.07%
2020/03/09	0	0.00	10	45.90	45.30	-10	2,855	-0.35%
2020/03/06	0	0.00	10	48.60	48.30	-10	2,814	-0.36%
2020/03/05	2	49.15	0	0.00	49.15	2	2,852	0.07%
2020/03/04	0	0.00	3	48.45	48.35	-3	2,891	-0.10%
2020/03/03	2	49.50	0	0.00	49.00	2	2,901	0.07%
2020/03/02	1	48.60	0	0.00	48.50	1	2,884	0.03%
2020/02/27	1	50.30	0	0.00	48.95	1	2,867	0.03%
2020/02/24	0	0.00	1	52.00	51.80	-1	2,903	-0.03%
2020/02/21	1	53.00	0	0.00	52.90	1	2,933	0.03%
2020/02/20	1	53.30	18	53.71	53.20	-17	2,964	-0.57%
2020/02/19	2	53.70	1	54.00	53.50	1	2,975	0.03%
2020/02/18	1	52.80	0	0.00	52.30	1	2,953	0.03%
2020/02/17	21	53.39	0	0.00	53.50	21	3,061	0.69%
2020/02/12	1	52.60	0	0.00	52.80	1	3,369	0.03%
2020/02/06	20	52.63	0	0.00	52.80	20	4,146	0.48%
2020/02/04	2	52.15	0	0.00	52.10	2	4,586	0.04%
2020/01/31	1	53.40	0	0.00	53.00	1	4,735	0.02%
2020/01/20	2	59.10	1	59.50	59.10	1	5,266	0.02%
2020/01/17	1	59.80	0	0.00	59.50	1	5,318	0.02%
2020/01/15	1	60.00	0	0.00	59.80	1	5,465	0.02%
2020/01/13	0	0.00	1	60.40	60.30	-1	5,772	-0.02%
2020/01/10	0	0.00	1	59.00	59.60	-1	5,861	-0.02%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	2	59.70	0	0.00	59.70	2	6,020	0.03%
2020/01/06	0	0.00	10	62.10	62.10	-10	6,167	-0.16%
2020/01/02	2	64.05	0	0.00	64.10	2	6,331	0.03%
2019/12/30	0	0.00	3	63.37	63.30	-3	6,658	-0.05%
2019/12/26	2	63.25	0	0.00	63.10	2	7,063	0.03%
2019/12/20	1	62.90	1	62.90	62.60	0	7,369	0.00%
2019/12/17	1	63.10	2	62.80	62.80	-1	7,667	-0.01%
2019/12/13	4	62.25	0	0.00	61.90	4	7,714	0.05%
2019/12/12	1	63.70	0	0.00	62.90	1	7,743	0.01%
2019/12/11	1	64.40	0	0.00	63.30	1	7,751	0.01%
2019/12/10	2	63.35	0	0.00	63.50	2	7,871	0.03%
2019/12/09	0	0.00	1	63.70	63.40	-1	8,005	-0.01%
2019/12/04	0	0.00	1	62.20	62.70	-1	8,454	-0.01%
2019/12/03	2	61.30	1	62.00	61.70	1	8,485	0.01%
2019/12/02	0	0.00	1	62.00	61.20	-1	8,479	-0.01%
2019/11/28	3	64.40	2	64.15	63.80	1	8,477	0.01%
2019/11/27	2	63.90	1	64.10	64.00	1	8,499	0.01%
2019/11/26	1	64.00	1	64.30	64.10	0	8,509	0.00%
2019/11/25	1	63.10	0	0.00	63.70	1	8,510	0.01%
2019/11/21	2	64.05	4	64.10	64.30	-2	8,765	-0.02%
2019/11/20	0	0.00	1	65.60	65.30	-1	8,814	-0.01%
2019/11/19	1	66.00	1	66.80	66.00	0	9,166	0.00%
2019/11/18	0	0.00	10	66.73	66.70	-10	9,281	-0.11%
2019/11/15	11	66.58	0	0.00	66.40	11	9,341	0.12%
2019/11/14	2	67.60	12	67.00	67.10	-10	9,384	-0.11%
2019/11/13	14	66.78	1	66.90	66.90	13	9,347	0.14%
2019/11/12	1	66.00	0	0.00	65.90	1	9,479	0.01%
2019/11/11	5	64.44	12	65.44	64.00	-7	9,646	-0.07%
2019/11/08	11	66.76	11	66.60	66.90	0	9,641	0.00%
2019/11/07	8	66.64	6	66.38	66.30	2	9,805	0.02%
2019/11/06	9	66.93	6	67.00	66.60	3	9,818	0.03%
2019/11/05	2	66.20	5	66.98	66.50	-3	9,702	-0.03%
2019/11/04	25	65.65	24	65.30	65.60	1	9,686	0.01%
2019/11/01	7	64.03	3	64.60	63.90	4	9,845	0.04%
2019/10/31	4	64.73	10	64.91	65.00	-6	10,188	-0.06%
2019/10/30	6	63.98	6	64.07	63.90	0	10,575	0.00%
2019/10/29	14	65.07	9	66.14	64.60	5	10,517	0.05%
2019/10/28	2	64.75	3	64.70	64.40	-1	10,022	-0.01%
2019/10/25	7	64.43	4	64.10	64.20	3	9,933	0.03%
2019/10/24	5	63.60	7	63.70	64.00	-2	9,892	-0.02%
2019/10/23	2	62.80	6	62.90	62.70	-4	9,849	-0.04%
2019/10/22	29	64.13	20	64.45	63.10	9	9,833	0.09%
2019/10/21	5	63.70	0	0.00	64.30	5	9,599	0.05%
2019/10/18	1	63.10	2	63.65	63.40	-1	9,584	-0.01%
2019/10/17	1	63.40	2	63.30	63.30	-1	9,579	-0.01%
2019/10/16	3	63.40	3	63.00	63.30	0	9,571	0.00%
2019/10/15	25	63.16	25	62.64	62.30	0	9,508	0.00%
2019/10/14	2	62.30	0	0.00	62.30	2	9,441	0.02%
2019/10/09	6	62.68	5	62.20	62.20	1	9,397	0.01%
2019/10/08	1	63.70	3	63.30	62.60	-2	9,464	-0.02%
2019/10/07	3	63.10	3	63.40	63.70	0	9,548	0.00%
2019/10/04	48	62.94	49	62.61	62.50	-1	9,463	-0.01%
2019/10/03	10	62.85	24	63.36	63.60	-14	9,263	-0.15%
2019/10/02	3	61.97	6	62.28	62.50	-3	9,151	-0.03%
2019/10/01	3	60.90	3	61.53	61.00	0	8,990	0.00%
2019/09/27	9	59.02	8	59.18	59.10	1	8,875	0.01%
2019/09/26	4	60.85	6	60.63	60.50	-2	8,827	-0.02%
2019/09/24	15	61.99	8	62.13	61.50	7	9,042	0.08%
2019/09/23	5	61.34	4	61.18	61.20	1	8,835	0.01%
2019/09/20	2	61.10	2	61.20	61.20	0	8,840	0.00%
2019/09/18	1	60.40	1	60.90	61.10	0	8,834	0.00%
2019/09/17	2	61.90	1	61.00	61.00	1	8,793	0.01%
2019/09/16	1	61.50	7	61.44	61.30	-6	8,788	-0.07%
2019/09/12	7	62.40	5	62.26	62.40	2	8,809	0.02%
2019/09/11	11	62.76	11	61.75	61.80	0	8,800	0.00%
2019/09/10	6	61.87	5	61.42	61.80	1	8,753	0.01%
2019/09/09	2	60.35	2	61.00	60.30	0	8,612	0.00%
2019/09/06	10	60.90	8	61.20	59.80	2	8,539	0.02%
2019/09/05	0	0.00	1	59.60	59.70	-1	8,305	-0.01%
2019/09/04	0	0.00	1	58.80	59.20	-1	8,278	-0.01%
2019/09/03	6	58.90	0	0.00	58.80	6	8,340	0.07%
2019/09/02	2	59.55	3	60.13	59.10	-1	8,384	-0.01%
2019/08/30	2	58.95	1	59.10	59.10	1	8,349	0.01%
2019/08/29	0	0.00	2	58.50	58.00	-2	8,373	-0.02%
2019/08/28	5	57.80	2	57.95	57.80	3	8,474	0.04%
2019/08/27	6	57.87	2	58.45	57.50	4	8,496	0.05%
2019/08/26	9	57.82	5	56.80	56.70	4	8,490	0.05%
2019/08/23	3	61.30	1	61.00	61.20	2	8,348	0.02%
2019/08/22	17	63.86	14	63.36	62.20	3	8,279	0.04%
2019/08/21	10	62.00	10	62.30	61.80	0	7,926	0.00%
2019/08/20	1	60.20	5	60.98	60.20	-4	7,874	-0.05%
2019/08/19	4	60.55	7	60.41	60.70	-3	7,874	-0.04%
2019/08/16	1	59.90	3	59.07	59.30	-2	7,800	-0.03%
2019/08/15	8	59.28	7	59.03	59.00	1	7,687	0.01%
2019/08/14	5	61.92	1	62.50	62.20	4	7,419	0.05%
2019/08/13	0	0.00	1	59.90	59.70	-1	7,159	-0.01%
2019/08/12	2	60.70	4	60.03	60.00	-2	7,064	-0.03%
2019/08/08	5	59.08	4	58.88	58.70	1	6,838	0.01%
2019/08/07	3	59.70	1	58.50	58.40	2	6,678	0.03%
2019/08/06	10	59.41	11	58.68	60.40	-1	6,522	-0.02%
2019/08/05	9	60.77	9	60.80	58.60	0	6,359	0.00%
2019/08/02	25	59.06	16	59.19	59.90	9	6,038	0.15%
2019/08/01	10	56.32	15	57.54	58.80	-5	5,477	-0.09%
2019/07/31	3	53.67	1	53.40	53.50	2	5,012	0.04%
2019/07/30	0	0.00	7	53.26	51.90	-7	4,981	-0.14%
2019/07/29	0	0.00	7	53.53	53.40	-7	5,016	-0.14%
2019/07/25	3	53.30	2	53.45	53.80	1	5,065	0.02%
2019/07/24	1	51.60	0	0.00	52.90	1	5,037	0.02%
2019/07/23	2	52.10	3.2	51.90	51.70	-1.2	5,134	-0.02%
2019/07/22	4	52.08	3	52.07	51.80	1	5,137	0.02%
2019/07/19	2	53.35	0	0.00	53.50	2	5,151	0.04%
2019/07/18	1	53.00	0	0.00	53.00	1	5,120	0.02%
2019/07/17	0	0.00	3	54.80	55.10	-3	5,077	-0.06%
2019/07/16	1	55.90	0	0.00	55.80	1	5,016	0.02%
2019/07/15	2	56.15	0	0.00	55.70	2	4,967	0.04%
2019/07/12	9.3	55.95	1	56.10	56.20	8.3	4,950	0.17%
2019/07/11	4	56.93	4	57.35	56.80	0	4,848	0.00%
2019/07/10	1	55.40	8	55.20	55.50	-7	4,634	-0.15%
2019/07/09	0	0.00	3	55.40	54.60	-3	4,693	-0.06%
2019/07/02	1	55.50	2	55.65	55.60	-1	5,148	-0.02%
2019/07/01	5	55.36	0	0.00	56.50	5	5,152	0.10%
2019/06/25	1	54.30	0	0.00	54.40	1	5,124	0.02%
2019/06/24	0	0.00	2	55.50	55.70	-2	5,088	-0.04%
2019/06/21	5	55.18	4	55.25	55.00	1	5,125	0.02%
2019/06/20	2	55.70	1	56.20	55.60	1	5,133	0.02%
2019/06/19	4	55.80	2	55.95	56.30	2	5,108	0.04%
2019/06/14	0	0.00	1	51.50	51.00	-1	4,943	-0.02%
2019/06/13	1	51.30	0	0.00	51.40	1	4,970	0.02%
2019/06/12	2	52.90	2	52.60	52.00	0	4,986	0.00%
2019/06/11	10	51.58	0	0.00	51.60	10	5,001	0.20%
2019/06/10	8	50.53	5	50.60	51.00	3	4,974	0.06%
2019/06/06	1	49.25	0	0.00	48.65	1	5,141	0.02%
2019/06/05	2	50.40	7	49.92	49.50	-5	5,133	-0.10%
2019/06/04	7	49.29	13	49.75	49.00	-6	5,069	-0.12%
2019/06/03	3	48.23	1	48.35	48.35	2	4,984	0.04%
2019/05/31	5	48.03	3	48.30	48.25	2	5,001	0.04%
2019/05/30	4	48.96	3	48.18	48.20	1	5,046	0.02%
2019/05/29	12	46.43	0	0.00	46.60	12	5,021	0.24%
2019/05/27	1	47.05	0	0.00	47.05	1	5,015	0.02%
2019/05/23	3	50.57	2	49.50	50.20	1	4,901	0.02%
2019/05/20	0	0.00	1	52.00	52.30	-1	5,167	-0.02%
2019/05/17	0	0.00	3	53.07	51.80	-3	5,326	-0.06%
2019/05/13	2	56.70	3	55.50	55.30	-1	5,616	-0.02%
2019/05/10	2	58.35	3	58.00	58.00	-1	5,551	-0.02%
2019/05/07	1	62.40	0	0.00	62.00	1	5,413	0.02%
2019/05/06	1	59.00	0	0.00	60.60	1	5,394	0.02%
2019/05/02	1	62.00	0	0.00	62.60	1	5,275	0.02%
2019/04/30	4	61.83	1	63.10	63.20	3	5,230	0.06%
2019/04/29	5	63.24	0	0.00	61.40	5	5,210	0.10%
2019/04/25	3	68.77	6	69.07	69.60	-3	5,137	-0.06%
2019/04/24	1	68.50	1	68.70	68.10	0	5,129	0.00%
2019/04/23	1	66.50	1	66.00	66.00	0	5,089	0.00%
2019/04/19	1	68.30	0	0.00	67.30	1	5,100	0.02%
2019/04/18	1	68.50	0	0.00	67.60	1	5,206	0.02%
2019/04/16	0	0.00	3	68.70	68.40	-3	5,284	-0.06%
2019/04/15	8	68.30	2	69.15	67.30	6	5,255	0.11%
2019/04/12	2	70.35	4	69.75	69.90	-2	5,180	-0.04%
2019/04/11	8	69.06	9	69.77	67.00	-1	5,076	-0.02%
2019/04/10	0	0.00	9	65.23	65.80	-9	4,800	-0.19%
2019/04/09	2	64.80	0	0.00	64.80	2	4,748	0.04%
2019/04/08	3	64.53	5	63.80	64.20	-2	4,694	-0.04%
2019/04/03	3	62.40	2	62.20	61.90	1	4,510	0.02%
2019/04/02	0	0.00	2	61.10	61.90	-2	4,403	-0.05%
2019/03/28	2	59.80	2	60.25	60.00	0	4,194	0.00%
2019/03/27	2	59.50	1	59.30	59.50	1	4,149	0.02%
2019/03/26	1	60.40	0	0.00	60.00	1	4,155	0.02%
2019/03/22	1	60.40	1	60.10	60.10	0	4,051	0.00%
2019/03/21	1	62.10	1	62.40	61.00	0	4,009	0.00%
2019/03/19	1	61.10	0	0.00	61.50	1	3,908	0.03%
2019/03/14	1	61.80	2	62.50	62.20	-1	3,792	-0.03%
2019/03/13	1	62.40	2	62.50	62.50	-1	3,775	-0.03%
2019/03/12	5	62.68	7	62.57	62.00	-2	3,727	-0.05%
2019/03/08	0	0.00	1	58.20	58.00	-1	3,562	-0.03%
2019/03/07	0	0.00	4	59.23	57.90	-4	3,641	-0.11%
2019/03/06	12	60.08	16	59.84	59.80	-4	3,746	-0.11%
2019/03/05	6	60.83	3	60.97	60.10	3	3,727	0.08%
2019/03/04	2	60.10	3	59.53	59.40	-1	3,641	-0.03%
2019/02/27	2	57.50	5	58.52	58.20	-3	3,573	-0.08%
2019/02/26	1	58.50	0	0.00	57.70	1	3,559	0.03%
2019/02/25	5	57.82	2	58.50	58.50	3	3,532	0.08%
2019/02/22	1	58.60	1	57.80	58.00	0	3,510	0.00%
2019/02/21	1	58.00	0	0.00	58.00	1	3,517	0.03%
2019/02/20	8	59.91	12	59.21	59.00	-4	3,565	-0.11%
2019/02/19	1	60.00	1	60.10	59.70	0	3,543	0.00%
2019/02/18	61	57.86	61	58.46	58.20	0	3,484	0.00%
2019/02/15	1	55.00	2	56.75	56.70	-1	3,413	-0.03%
2019/02/14	6	56.78	8	56.99	55.00	-2	3,443	-0.06%
2019/02/13	2	53.40	1	53.20	53.50	1	3,282	0.03%
2019/02/11	0	0.00	1	51.60	50.90	-1	3,287	-0.03%
2019/01/30	2	50.60	1	50.90	50.40	1	3,265	0.03%
2019/01/25	3	49.80	0	0.00	50.30	3	3,297	0.09%
2019/01/17	2	51.30	10	49.70	47.90	-8	3,386	-0.24%
2019/01/16	1	50.60	2	50.65	50.90	-1	3,300	-0.03%
2019/01/15	2	49.75	0	0.00	49.70	2	3,226	0.06%
2019/01/11	2	49.73	2	49.10	49.65	0	3,210	0.00%
2019/01/10	0	0.00	1	50.20	49.85	-1	3,201	-0.03%
2019/01/09	5	48.60	6	48.40	48.45	-1	3,096	-0.03%
2018/12/19	3	45.10	3	44.60	44.50	0	3,000	0.00%
2018/12/13	5	44.45	5	44.85	44.45	0	3,049	0.00%
2018/12/06	1	44.00	0	0.00	44.40	1	3,087	0.03%
2018/12/05	0	0.00	2	46.95	47.50	-2	3,062	-0.07%
2018/12/04	3	47.67	0	0.00	46.90	3	3,072	0.10%
2018/12/03	1	47.50	2	48.65	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	8	46.00	46.00	-8	3,069	-0.26%
2018/11/29	0	0.00	5	44.58	44.45	-5	2,983	-0.17%
2018/11/23	0	0.00	7	40.75	40.60	-7	2,806	-0.25%
2018/11/22	0	0.00	1	42.40	41.30	-1	2,808	-0.04%
2018/11/21	2	42.73	0	0.00	42.20	2	2,838	0.07%
2018/11/20	2	42.03	1	42.65	42.60	1	2,804	0.04%
2018/11/19	9	42.92	9	42.30	42.30	0	2,752	0.00%
2018/11/16	3	41.05	4	41.25	41.10	-1	2,609	-0.04%
2018/11/15	3	39.65	4	39.58	39.45	-1	2,533	-0.04%
2018/11/14	5	40.34	5	40.65	40.80	0	2,490	0.00%
2018/11/13	2	39.03	5	39.65	40.05	-3	2,384	-0.13%
2018/11/12	2	37.90	2	37.08	37.50	0	2,262	0.00%
2018/11/09	1	36.45	0	0.00	36.50	1	2,214	0.05%
2018/11/08	9	39.50	11	39.21	39.50	-2	2,134	-0.09%
2018/11/07	5	38.80	0	0.00	38.50	5	2,098	0.24%
2018/11/06	0	0.00	1	38.90	38.85	-1	2,098	-0.05%
2018/11/02	6	40.95	0	0.00	41.00	6	2,096	0.29%
2018/11/01	3	41.60	2	41.95	41.30	1	2,095	0.05%
2018/10/31	6	40.85	0	0.00	41.60	6	2,161	0.28%
2018/10/30	15	39.60	15	39.95	39.95	0	2,176	0.00%
2018/10/29	15	41.20	15	40.19	39.95	0	2,189	0.00%
2018/10/23	0	0.00	1	44.15	43.80	-1	2,244	-0.04%
2018/10/22	0	0.00	10	44.49	44.95	-10	2,275	-0.44%
2018/10/19	10	44.77	0	0.00	43.90	10	2,283	0.44%
2018/10/18	15	44.00	15	44.50	44.00	0	2,271	0.00%
2018/10/15	3	43.55	0	0.00	43.55	3	2,401	0.12%
2018/10/09	0	0.00	10	49.79	47.80	-10	2,458	-0.41%
2018/10/08	10	49.18	0	0.00	49.20	10	2,459	0.41%
2018/10/04	2	50.20	4	50.23	50.20	-2	2,473	-0.08%
2018/10/03	1	51.80	10	51.10	50.40	-9	2,488	-0.36%
2018/10/02	10	51.70	0	0.00	51.40	10	2,458	0.41%
2018/09/25	9	49.40	9	48.28	48.25	0	2,441	0.00%
2018/09/21	1	49.00	0	0.00	49.00	1	2,451	0.04%
2018/09/19	13	49.58	18	49.92	50.20	-5	2,482	-0.20%
2018/09/18	9	48.45	9	48.20	48.20	0	2,449	0.00%
2018/09/12	1	47.20	1	47.90	48.00	0	2,438	0.00%
2018/09/11	3	47.32	0	0.00	47.30	3	2,439	0.12%
2018/09/07	6	50.40	2	51.70	51.30	4	2,415	0.17%
2018/09/06	5	55.90	0	0.00	53.80	5	2,382	0.21%
2018/09/05	13	55.00	13	54.60	55.00	0	2,333	0.00%
2018/08/31	1	56.80	0	0.00	57.00	1	2,314	0.04%
2018/08/30	3	58.10	2	58.20	57.70	1	2,359	0.04%
2018/08/29	2	58.70	1	58.50	58.90	1	2,395	0.04%
2018/08/28	2	58.90	2	57.80	59.00	0	2,385	0.00%
2018/08/27	1	55.90	0	0.00	55.90	1	2,326	0.04%
2018/08/21	0	0.00	5	55.80	55.80	-5	2,325	-0.22%
2018/08/20	0	0.00	10	56.30	56.00	-10	2,335	-0.43%
2018/08/15	0	0.00	1	58.30	58.10	-1	2,373	-0.04%
2018/08/10	1	59.50	0	0.00	59.00	1	2,402	0.04%
2018/08/09	0	0.00	1	59.60	59.60	-1	2,390	-0.04%
2018/08/08	1	60.00	1	59.80	60.40	0	2,374	0.00%
2018/08/07	27	59.74	0	0.00	60.00	27	2,353	1.15%
2018/08/06	0	0.00	3	58.50	58.80	-3	2,257	-0.13%
2018/08/03	3	56.70	0	0.00	57.10	3	2,265	0.13%
2018/08/01	2	56.50	12	56.81	57.70	-10	2,247	-0.44%
2018/07/31	0	0.00	3	57.23	57.50	-3	2,207	-0.14%
2018/07/30	11	56.37	2	56.70	56.50	9	2,214	0.41%
2018/07/27	7	55.91	6	56.18	56.40	1	2,182	0.05%
2018/07/24	0	0.00	6	54.55	55.70	-6	2,180	-0.28%
2018/07/23	1	56.90	1	55.10	55.20	0	2,183	0.00%
2018/07/20	1	55.40	10	54.59	55.80	-9	2,136	-0.42%
2018/07/19	1	54.20	0	0.00	53.40	1	2,080	0.05%
2018/07/16	2	53.20	0	0.00	52.90	2	2,047	0.10%
2018/07/13	2	53.90	0	0.00	54.20	2	2,049	0.10%
2018/07/12	4	52.50	1	52.90	52.50	3	2,022	0.15%
2018/07/10	6	54.40	4	54.20	54.30	2	2,046	0.10%
2018/07/06	0	0.00	10	54.50	54.90	-10	2,053	-0.49%
2018/07/02	3	61.17	0	0.00	60.00	3	2,065	0.15%
2018/06/29	6	62.77	0	0.00	61.80	6	2,057	0.29%
2018/06/27	6	58.90	0	0.00	58.80	6	1,972	0.30%
2018/06/25	2	58.00	0	0.00	58.10	2	1,969	0.10%
2018/06/20	5	60.60	0	0.00	60.50	5	1,999	0.25%
2018/06/19	1	61.30	1	62.40	61.30	0	2,030	0.00%
2018/06/14	1	61.60	0	0.00	61.10	1	2,064	0.05%
2018/06/13	1	62.00	1	62.30	61.80	0	2,054	0.00%
2018/06/11	1	61.30	0	0.00	61.70	1	2,085	0.05%
2018/06/08	0	0.00	9	62.60	62.10	-9	2,092	-0.43%
2018/06/06	11	62.18	4	61.33	62.60	7	2,076	0.34%
2018/06/05	1	59.20	0	0.00	59.20	1	2,032	0.05%
2018/06/04	5	58.60	0	0.00	58.80	5	2,014	0.25%
2018/05/25	1	57.10	1	57.30	57.70	0	2,240	0.00%
2018/05/24	1	56.80	0	0.00	57.50	1	2,353	0.04%
2018/05/23	4	56.60	0	0.00	56.50	4	2,358	0.17%
2018/05/21	4	55.43	0	0.00	56.90	4	2,449	0.16%
2018/05/16	0	0.00	4	56.40	56.40	-4	2,453	-0.16%
2018/05/15	2	56.85	0	0.00	56.90	2	2,500	0.08%
2018/05/11	2	58.80	1	58.20	58.20	1	2,537	0.04%
2018/05/08	1	59.00	0	0.00	59.20	1	2,538	0.04%
2018/04/30	1	57.70	0	0.00	60.50	1	2,767	0.04%
2018/04/25	1	57.80	1	56.60	57.80	0	2,946	0.00%
2018/04/24	0	0.00	1	57.80	57.80	-1	3,008	-0.03%
2018/04/13	1	62.30	1	62.50	61.40	0	3,752	0.00%
2018/03/26	4	63.25	0	0.00	63.00	4	4,159	0.10%
2018/03/23	5	64.50	1	61.10	64.50	4	4,164	0.10%
2018/03/22	12	65.49	12	64.02	63.30	0	4,141	0.00%
2018/03/21	1	65.80	1	66.00	65.80	0	4,126	0.00%
2018/03/20	1	67.40	1	68.00	66.00	0	4,143	0.00%
2018/03/19	0	0.00	1	70.20	69.00	-1	4,120	-0.02%
2018/03/16	1	69.10	0	0.00	71.40	1	4,144	0.02%
2018/03/15	1	68.80	1	68.60	68.80	0	4,142	0.00%
2018/03/13	0	0.00	1	70.00	69.90	-1	4,231	-0.02%
2018/03/12	2	69.10	1	69.70	68.30	1	4,264	0.02%
2018/03/06	8	69.48	10	70.24	70.50	-2	4,424	-0.05%
2018/03/05	3	70.63	0	0.00	70.60	3	4,465	0.07%
2018/03/02	2	72.40	2	72.90	72.60	0	4,465	0.00%
2018/02/27	2	75.70	2	75.95	75.00	0	4,433	0.00%
2018/02/23	1	74.10	0	0.00	74.20	1	4,593	0.02%
2018/02/22	1	73.50	3	74.00	74.00	-2	4,790	-0.04%
2018/02/12	1	73.60	0	0.00	73.30	1	4,688	0.02%
2018/02/09	3	74.30	3	75.00	74.60	0	4,675	0.00%
2018/02/08	1	77.50	1	77.30	76.70	0	4,627	0.00%
2018/02/05	0	0.00	2	79.10	79.40	-2	4,541	-0.04%
2018/02/02	3	80.90	0	0.00	79.90	3	4,517	0.07%
2018/01/24	1	81.90	0	0.00	82.40	1	4,483	0.02%
2018/01/23	2	81.40	0	0.00	81.40	2	4,510	0.04%
2018/01/19	0	0.00	1	77.50	77.50	-1	4,505	-0.02%
2018/01/18	1	76.60	0	0.00	75.80	1	4,455	0.02%
2018/01/17	1	77.20	1	77.80	77.90	0	4,395	0.00%
2018/01/16	11	80.53	11	81.77	80.30	0	4,293	0.00%
2018/01/11	0	0.00	1	74.00	74.40	-1	4,021	-0.02%
2018/01/10	3	75.10	0	0.00	74.00	3	3,986	0.08%
2018/01/09	1	79.10	0	0.00	79.30	1	3,779	0.03%
2018/01/08	1	87.00	1	85.50	84.00	0	3,662	0.00%
2018/01/05	0	0.00	2	90.50	88.30	-2	3,612	-0.06%
2018/01/04	1	87.30	1	87.80	88.00	0	3,514	0.00%
2018/01/03	2	87.50	1	83.40	87.30	1	3,549	0.03%
2018/01/02	1	81.50	0	0.00	82.60	1	3,514	0.03%