致伸 (4915)-統一-台南券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
93.5
漲跌
▲1.0
漲幅
+1.08%
成交量
6,533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:13:35(已收盤)

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－統一-台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

統一-台南券商分點個股進出
統一-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	6	92.90	6	95.67	93.50	0	6,270	0.00%
2024/05/17	2	92.80	0	0.00	92.50	2	6,193	0.03%
2024/05/16	4	93.55	0	0.00	95.20	4	6,186	0.06%
2024/05/14	0	0.00	1	94.00	95.90	-1	6,226	-0.02%
2024/05/09	0	0.00	1	97.80	96.00	-1	6,135	-0.02%
2024/05/08	1	99.80	12	98.63	99.20	-11	6,069	-0.18%
2024/05/07	0	0.00	1	94.30	96.20	-1	5,972	-0.02%
2024/05/06	0	0.00	1	96.80	96.20	-1	5,933	-0.02%
2024/05/03	5	95.96	8	95.24	96.40	-3	5,857	-0.05%
2024/05/02	5	94.76	8	95.48	94.60	-3	5,742	-0.05%
2024/04/30	13	97.41	19	96.05	97.00	-6	5,565	-0.11%
2024/04/29	0	0.00	1	88.10	89.10	-1	5,238	-0.02%
2024/04/26	0	0.00	1	86.20	87.40	-1	5,220	-0.02%
2024/04/25	1	85.50	0	0.00	85.50	1	5,202	0.02%
2024/04/24	1	88.20	0	0.00	87.70	1	5,205	0.02%
2024/04/23	5	87.50	1	86.30	88.00	4	5,167	0.08%
2024/04/22	0	0.00	1	86.00	85.80	-1	5,116	-0.02%
2024/04/19	1	85.40	1.3	86.64	85.40	-0.3	5,068	-0.01%
2024/04/18	0	0.00	0	86.50	87.00	0	4,989	0.00%
2024/04/17	1	85.60	1	84.80	85.30	0	4,938	0.00%
2024/04/15	0	0.00	1	85.60	85.30	-1	4,895	-0.02%
2024/04/12	1	85.30	0	0.00	85.00	1	4,934	0.02%
2024/04/08	5	82.50	0	0.00	82.50	5	4,973	0.10%
2024/04/02	1	82.90	1	82.70	82.70	0	4,986	0.00%
2024/04/01	1	84.30	1	82.70	82.70	0	5,017	0.00%
2024/03/29	10	83.05	0	0.00	83.70	10	4,986	0.20%
2024/03/28	1.3	87.38	6	87.82	85.80	-4.7	4,785	-0.10%
2024/03/26	0	81.50	0	0.00	82.10	0	4,584	0.00%
2024/03/25	1	82.80	1	82.80	82.80	0	4,669	0.00%
2024/03/20	4	87.40	17	86.58	85.50	-13	4,867	-0.27%
2024/03/19	1	85.00	1	82.50	85.00	0	4,775	0.00%
2024/03/18	1	79.70	2	80.55	80.20	-1	4,679	-0.02%
2024/03/13	0	0.00	1	79.00	78.70	-1	4,524	-0.02%
2024/03/12	3	76.80	5	77.22	77.50	-2	4,410	-0.05%
2024/03/05	0	0.00	3	76.40	76.80	-3	4,210	-0.07%
2024/03/04	2	75.50	0	0.00	75.70	2	4,155	0.05%
2024/02/29	1	72.50	1	72.70	72.80	0	4,014	0.00%
2024/02/23	0	0.00	3	71.97	72.40	-3	3,887	-0.08%
2024/02/22	0	0.00	2	71.70	71.20	-2	3,832	-0.05%
2024/02/19	2	68.70	0	0.00	69.10	2	3,650	0.05%
2024/02/16	0	0.00	1	68.60	68.30	-1	3,645	-0.03%
2024/02/15	0	0.00	6	67.93	68.50	-6	3,661	-0.16%
2024/01/30	2	66.05	0	0.00	65.80	2	3,775	0.05%
2024/01/26	0	65.60	0	0.00	65.80	0	3,864	0.00%
2024/01/25	0	0.00	6	65.60	65.80	-6	3,975	-0.15%
2024/01/24	0	65.10	0	0.00	65.10	0	4,247	0.00%
2024/01/22	5	64.96	0	0.00	64.80	5	4,254	0.12%
2024/01/18	0	65.00	1	65.10	64.80	-1	4,279	-0.02%
2024/01/11	0	65.10	0	0.00	65.00	0	4,394	0.00%
2024/01/09	1	65.70	1	65.10	64.90	0	4,406	0.00%
2024/01/08	0	65.00	0	0.00	65.50	0	4,407	0.00%
2024/01/05	0	67.00	0	0.00	66.40	0	4,324	0.00%
2023/12/28	0	66.40	0	0.00	67.10	0	4,221	0.00%
2023/12/27	0	65.90	0	0.00	66.40	0	4,208	0.00%
2023/12/22	0	66.00	0	0.00	65.70	0	4,124	0.00%
2023/12/21	0	66.63	0	0.00	66.20	0	4,084	0.00%
2023/12/20	3	66.90	0	0.00	67.10	3	4,009	0.07%
2023/12/19	1.1	65.40	0	0.00	65.90	1.1	3,879	0.03%
2023/12/18	0	66.20	1	67.20	66.60	-1	3,773	-0.03%
2023/12/15	1.1	66.80	6	67.10	66.20	-5	3,702	-0.13%
2023/12/14	1	66.40	7	65.69	66.80	-6	3,588	-0.17%
2023/12/13	2	65.30	5	65.40	65.70	-3	3,517	-0.09%
2023/12/12	0	0.00	1	64.30	64.20	-1	3,520	-0.03%
2023/12/06	1	63.80	0	0.00	63.90	1	4,072	0.02%
2023/12/04	5	65.10	1	64.80	64.80	4	4,222	0.09%
2023/11/29	0	0.00	0.2	65.30	65.50	-0.2	4,342	0.00%
2023/11/28	0.2	64.63	0	0.00	65.10	0.2	4,353	0.00%
2023/11/24	0	0.00	10.6	64.80	64.60	-10.6	4,391	-0.24%
2023/11/22	15	64.07	0	0.00	64.20	15	4,419	0.34%
2023/11/20	10	64.10	0	0.00	64.40	10	4,419	0.23%
2023/11/14	1.1	64.00	0	0.00	63.70	1.1	4,358	0.02%
2023/11/13	0.1	64.60	0	0.00	64.50	0.1	4,336	0.00%
2023/11/10	1	64.50	1	64.30	64.30	0	4,368	0.00%
2023/11/07	10.1	63.40	2	63.50	63.40	8.1	4,293	0.19%
2023/11/06	0.5	64.50	13.4	64.57	64.60	-12.9	4,229	-0.30%
2023/11/03	0.1	62.90	0	0.00	63.30	0.1	4,184	0.00%
2023/11/02	10.3	62.73	0	0.00	63.10	10.3	4,161	0.25%
2023/11/01	10	62.92	1	62.40	62.40	9	4,091	0.22%
2023/10/27	2	68.90	0	0.00	69.00	2	3,948	0.05%
2023/10/26	1	69.10	0	0.00	69.00	1	4,012	0.02%
2023/10/13	0	0.00	1	72.00	71.70	-1	4,124	-0.02%
2023/10/12	1	71.70	1	71.90	71.90	0	4,126	0.00%
2023/10/11	0	0.00	3	71.07	71.20	-3	4,123	-0.07%
2023/10/06	1	70.50	0	0.00	70.00	1	4,156	0.02%
2023/10/05	0	0.00	1	70.60	71.00	-1	4,178	-0.02%
2023/09/27	2	69.10	0	0.00	69.40	2	4,276	0.05%
2023/09/26	1	70.60	2	71.00	70.20	-1	4,428	-0.02%
2023/09/25	0	0.00	0	71.50	71.70	0	4,468	0.00%
2023/09/22	2	69.40	0	0.00	70.30	2	4,495	0.04%
2023/09/18	0	0.00	2	72.70	72.30	-2	4,483	-0.04%
2023/09/15	1	72.00	1	71.90	71.90	0	4,428	0.00%
2023/09/14	1	72.40	5	71.76	71.80	-4	4,349	-0.09%
2023/09/13	6	71.83	10	71.16	71.70	-4	4,260	-0.09%
2023/09/12	9	71.43	1	69.90	70.40	8	4,110	0.19%
2023/09/11	0	0.00	1	68.20	67.90	-1	3,817	-0.03%
2023/09/07	2	69.00	1	68.70	68.30	1	3,796	0.03%
2023/09/05	1	67.60	2	67.60	67.80	-1	3,589	-0.03%
2023/08/30	1	65.40	1	65.90	65.90	0	3,579	0.00%
2023/08/17	0	0.00	1	64.50	64.50	-1	3,928	-0.03%
2023/08/16	0	0.00	1.4	64.27	64.50	-1.4	3,929	-0.03%
2023/08/14	0.1	62.30	0	0.00	61.90	0.1	3,906	0.00%
2023/08/11	0.1	63.10	0	0.00	62.80	0.1	3,924	0.00%
2023/08/10	0	0.00	1.1	63.70	63.30	-1.1	3,934	-0.03%
2023/08/08	0.3	63.30	0	0.00	63.60	0.3	3,916	0.01%
2023/08/02	1	63.70	0	0.00	64.00	1	3,880	0.03%
2023/07/31	0	0.00	2	64.70	64.50	-2	3,913	-0.05%
2023/07/25	0	0.00	1	64.30	64.70	-1	3,848	-0.03%
2023/07/18	2	64.30	1	63.80	64.60	1	3,711	0.03%
2023/07/14	3	63.20	0	0.00	63.60	3	3,723	0.08%
2023/07/12	1	62.40	5	62.50	62.90	-4	3,709	-0.11%
2023/07/11	5	61.10	2	61.90	62.00	3	3,679	0.08%
2023/07/06	4	61.45	0	0.00	61.70	4	3,673	0.11%
2023/07/05	0	0.00	8	62.61	63.00	-8	3,596	-0.22%
2023/07/04	11	61.24	1.4	61.34	61.40	9.6	3,530	0.27%
2023/07/03	2	65.90	0	0.00	65.90	2	3,373	0.06%
2023/06/29	0	0.00	3	67.07	65.80	-3	3,259	-0.09%
2023/06/21	0	0.00	0.3	65.30	65.90	-0.3	3,081	-0.01%
2023/06/20	0.3	64.80	0	0.00	65.00	0.3	3,106	0.01%
2023/06/19	0	0.00	1	65.30	65.40	-1	3,115	-0.03%
2023/06/09	1	65.50	0	0.00	65.40	1	3,219	0.03%
2023/06/08	0	0.00	3	64.97	64.90	-3	3,243	-0.09%
2023/06/01	2	64.70	0	0.00	64.70	2	3,416	0.06%
2023/05/31	0	0.00	1	63.70	64.60	-1	3,537	-0.03%
2023/05/29	1	64.80	3	63.90	64.40	-2	3,896	-0.05%
2023/05/26	1	63.80	0	0.00	64.10	1	3,999	0.03%
2023/05/25	4	64.43	6.3	64.58	64.60	-2.3	3,927	-0.06%
2023/05/24	0.3	62.90	1	62.30	62.70	-0.7	3,816	-0.02%
2023/05/22	1	62.80	0	0.00	63.10	1	3,776	0.03%
2023/05/17	0	0.00	1	62.80	62.60	-1	3,832	-0.03%
2023/05/16	0	0.00	2	62.45	62.50	-2	3,798	-0.05%
2023/05/15	0	0.00	1	61.50	61.70	-1	3,781	-0.03%
2023/05/11	2	61.55	0	0.00	60.80	2	3,938	0.05%
2023/05/10	1	62.40	1	62.40	62.20	0	3,932	0.00%
2023/05/08	1	61.60	0	0.00	61.60	1	3,971	0.03%
2023/05/05	0	0.00	0.2	62.50	62.50	-0.2	4,006	0.00%
2023/05/04	1	62.30	0	0.00	62.20	1	3,977	0.03%
2023/05/03	2	61.85	5	62.06	62.50	-3	4,012	-0.07%
2023/04/25	1	58.90	0	0.00	58.90	1	3,991	0.03%
2023/04/24	0	0.00	1	59.80	59.90	-1	3,977	-0.03%
2023/04/21	1	59.80	0	0.00	59.80	1	3,965	0.03%
2023/04/20	3	60.50	2	60.50	60.50	1	3,968	0.03%
2023/04/17	0	0.00	28	61.50	61.60	-28	3,932	-0.71%
2023/04/12	3	61.00	0	0.00	61.10	3	3,848	0.08%
2023/04/11	2	60.70	0	0.00	60.70	2	3,841	0.05%
2023/04/10	0	0.00	5	60.80	60.80	-5	3,833	-0.13%
2023/04/06	0	0.00	1	60.40	61.00	-1	3,809	-0.03%
2023/03/31	3	60.63	0	0.00	60.40	3	3,827	0.08%
2023/03/28	1	60.20	5	60.50	60.30	-4	3,947	-0.10%
2023/03/27	2	61.40	2	62.00	61.30	0	3,941	0.00%
2023/03/22	0	0.00	1	61.00	61.00	-1	3,959	-0.03%
2023/03/20	1	59.90	0	0.00	60.20	1	4,076	0.02%
2023/03/17	0.1	60.13	0	0.00	59.50	0.1	4,114	0.00%
2023/03/16	3	59.77	1	59.30	59.30	2	4,099	0.05%
2023/03/15	1	60.90	0	0.00	60.70	1	4,078	0.02%
2023/03/14	0	61.90	0	0.00	61.00	0	4,117	0.00%
2023/03/13	3	60.53	0	0.00	61.80	3	4,171	0.07%
2023/03/10	2.1	61.56	5	61.64	61.60	-3	4,244	-0.07%
2023/03/09	1	62.30	0	0.00	62.30	1	4,331	0.02%
2023/03/08	1	62.50	0	0.00	62.80	1	4,351	0.02%
2023/03/07	12.1	62.83	4	63.08	62.30	8.1	4,460	0.18%
2023/03/06	2	62.60	3	62.83	62.40	-1	4,434	-0.02%
2023/03/03	0	62.70	0	0.00	62.00	0	4,488	0.00%
2023/03/02	0	0.00	12	62.70	62.70	-12	4,582	-0.26%
2023/03/01	7	58.43	11	60.18	61.00	-4	4,677	-0.09%
2023/02/24	4	59.58	5	59.92	59.70	-1	4,599	-0.02%
2023/02/23	2	58.20	2	58.30	58.20	0	4,526	0.00%
2023/02/22	1	58.40	2	58.20	58.10	-1	4,701	-0.02%
2023/02/20	0	0.00	2	58.95	59.20	-2	4,865	-0.04%
2023/02/15	0	0.00	1	58.90	59.00	-1	5,358	-0.02%
2023/02/10	0.1	58.60	0	0.00	58.10	0.1	5,676	0.00%
2023/02/09	1	59.30	3	59.30	59.30	-2	5,673	-0.04%
2023/02/08	0	0.00	10	58.70	58.50	-10	5,727	-0.17%
2023/02/07	3	58.07	3	58.50	58.60	0	5,831	0.00%
2023/02/06	1	58.80	1	58.60	58.70	0	5,979	0.00%
2023/02/03	18	59.44	0	0.00	59.70	18	6,177	0.29%
2023/02/02	0	0.00	1	59.00	59.10	-1	6,313	-0.02%
2023/02/01	1	58.70	10	58.80	58.50	-9	6,371	-0.14%
2023/01/31	0	0.00	1.3	58.16	57.50	-1.3	6,330	-0.02%
2023/01/30	0.1	57.00	0	0.00	57.00	0.1	6,281	0.00%
2023/01/13	2	56.80	1	56.90	56.40	1	6,329	0.02%
2023/01/11	1	56.70	0	0.00	56.70	1	6,406	0.02%
2023/01/10	1	56.60	1	57.00	57.00	0	6,435	0.00%
2023/01/09	1.3	57.30	1	57.10	57.10	0.3	6,421	0.00%
2023/01/06	0	0.00	3	57.20	57.00	-3	6,442	-0.05%
2023/01/05	1	56.70	3	56.73	56.60	-2	6,443	-0.03%
2023/01/04	0	0.00	1	56.30	56.10	-1	6,455	-0.02%
2022/12/30	1	55.60	1	55.80	55.50	0	6,521	0.00%
2022/12/29	1	55.10	0	0.00	55.80	1	6,559	0.02%
2022/12/27	0	0.00	2	55.40	55.40	-2	6,715	-0.03%
2022/12/23	1	54.40	1	55.10	55.10	0	6,882	0.00%
2022/12/21	1	55.80	10	56.46	55.90	-9	6,928	-0.13%
2022/12/20	6	56.25	4	55.30	55.20	2	6,955	0.03%
2022/12/19	0	0.00	6	57.63	57.60	-6	6,889	-0.09%
2022/12/16	2	57.25	0	0.00	57.40	2	6,907	0.03%
2022/12/14	1	57.40	0	0.00	57.80	1	6,832	0.01%
2022/12/13	5	57.92	4	58.60	57.40	1	6,803	0.01%
2022/12/12	2	56.75	2	57.55	57.60	0	6,701	0.00%
2022/12/09	4	57.65	7	57.73	57.80	-3	6,669	-0.04%
2022/12/08	7	57.56	6	57.30	57.70	1	6,649	0.02%
2022/12/07	5	57.32	2	57.60	57.20	3	6,615	0.05%
2022/12/06	6	57.35	3	57.70	57.20	3	6,594	0.05%
2022/12/05	15	57.97	1	58.00	57.80	14	6,615	0.21%
2022/12/02	5	58.38	11	58.68	58.30	-6	6,686	-0.09%
2022/12/01	12	57.88	3	58.23	58.00	9	6,595	0.14%
2022/11/30	11	56.89	12	57.42	57.70	-1	6,517	-0.02%
2022/11/29	5	56.58	0	0.00	56.70	5	6,446	0.08%
2022/11/28	1	57.50	0	0.00	57.40	1	6,312	0.02%
2022/11/25	8	58.03	25	58.37	57.80	-17	6,251	-0.27%
2022/11/24	8	57.43	6	57.85	58.20	2	6,154	0.03%
2022/11/23	1	58.30	14	58.14	58.20	-13	5,985	-0.22%
2022/11/22	10	56.92	5	56.96	56.70	5	5,716	0.09%
2022/11/21	4	55.85	9	56.33	56.20	-5	5,601	-0.09%
2022/11/18	14.2	55.81	2	56.65	55.50	12.2	5,542	0.22%
2022/11/17	1	56.60	1	56.90	56.90	0	5,371	0.00%
2022/11/16	9	55.53	9	55.81	55.70	0	5,318	0.00%
2022/11/15	11	55.53	3	56.00	55.80	8	5,260	0.15%
2022/11/14	1	55.50	7	55.54	55.60	-6	5,186	-0.12%
2022/11/11	10	54.28	15	54.78	54.50	-5	5,120	-0.10%
2022/11/10	3	53.17	1	53.10	53.00	2	4,940	0.04%
2022/11/09	8	54.09	0	0.00	54.10	8	4,854	0.16%
2022/11/08	8	54.50	4	54.18	53.90	4	4,775	0.08%
2022/11/07	6	54.92	4	54.93	55.10	2	4,676	0.04%
2022/11/04	6	54.23	1	54.10	54.00	5	4,657	0.11%
2022/11/03	14	54.98	10	54.07	54.90	4	4,634	0.09%
2022/11/02	7	54.39	1	54.20	54.50	6	4,583	0.13%
2022/11/01	5	53.18	1	53.00	53.20	4	4,436	0.09%
2022/10/31	7	54.34	2	54.10	54.10	5	4,267	0.12%
2022/10/28	3	55.37	1	56.20	54.60	2	4,116	0.05%
2022/10/26	1	54.60	0	0.00	54.40	1	4,173	0.02%
2022/10/25	5	56.16	6	55.17	54.70	-1	4,335	-0.02%
2022/10/24	1	57.60	0	0.00	57.50	1	4,658	0.02%
2022/10/21	13	57.16	0	0.00	56.60	13	4,890	0.27%
2022/10/20	7	57.07	8	57.03	57.20	-1	5,012	-0.02%
2022/10/19	11	59.98	0	0.00	59.00	11	5,105	0.22%
2022/10/18	7	61.16	4	60.15	60.10	3	5,323	0.06%
2022/10/17	1	60.40	1	60.90	61.30	0	5,553	0.00%
2022/10/14	2	61.65	2	62.20	61.40	0	5,661	0.00%
2022/10/13	4	61.50	4	60.18	59.90	0	5,887	0.00%
2022/10/12	2	61.45	2	62.30	62.20	0	6,216	0.00%
2022/10/11	2	61.45	2	62.00	61.80	0	6,278	0.00%
2022/10/07	1	62.70	1	63.70	63.60	0	6,313	0.00%
2022/10/06	2	62.15	2	62.40	62.40	0	6,288	0.00%
2022/10/05	2	62.10	3	62.63	61.90	-1	6,273	-0.02%
2022/10/04	2	60.00	2	60.05	59.90	0	6,223	0.00%
2022/10/03	10	60.38	9	61.48	60.90	1	6,164	0.02%
2022/09/30	4	63.43	1	63.40	63.80	3	6,145	0.05%
2022/09/29	1	65.50	1	65.90	65.60	0	6,167	0.00%
2022/09/28	0	0.00	2	65.00	64.20	-2	6,213	-0.03%
2022/09/27	2	63.70	3	64.37	65.20	-1	6,202	-0.02%
2022/09/23	2	65.10	1	63.80	63.40	1	6,295	0.02%
2022/09/21	1	66.50	3	66.93	66.40	-2	6,605	-0.03%
2022/09/20	0	0.00	2	66.90	67.00	-2	6,752	-0.03%
2022/09/19	1	66.00	0	0.00	65.90	1	6,802	0.01%
2022/09/15	9	67.84	2	66.75	66.70	7	6,969	0.10%
2022/09/14	1	68.40	2	68.15	68.30	-1	7,077	-0.01%
2022/09/13	2	69.15	2	69.65	69.10	0	7,170	0.00%
2022/09/12	6	69.08	3	69.43	69.70	3	7,223	0.04%
2022/09/08	0	0.00	3.2	68.76	68.80	-3.2	7,282	-0.04%
2022/09/06	2	66.80	1	66.30	66.50	1	7,278	0.01%
2022/09/05	5	66.60	5	66.84	66.60	0	7,353	0.00%
2022/09/02	0	0.00	6	67.28	66.60	-6	7,388	-0.08%
2022/09/01	0	0.00	2	67.05	66.60	-2	7,471	-0.03%
2022/08/31	8	66.91	2	67.25	67.10	6	7,540	0.08%
2022/08/30	6	66.92	1	67.20	66.60	5	7,579	0.07%
2022/08/29	0.2	64.80	0	0.00	65.80	0.2	7,629	0.00%
2022/08/26	0	0.00	2	66.90	66.70	-2	7,661	-0.03%
2022/08/25	1	67.10	0	0.00	66.80	1	7,774	0.01%
2022/08/24	3	66.63	10	66.92	66.90	-7	7,806	-0.09%
2022/08/23	7	66.97	2	67.00	66.70	5	7,850	0.06%
2022/08/22	1	70.20	1	70.50	68.90	0	7,861	0.00%
2022/08/19	2	70.00	4	70.10	69.90	-2	7,904	-0.03%
2022/08/18	2	68.90	2	68.45	69.40	0	8,013	0.00%
2022/08/17	4	67.10	1	66.50	67.20	3	8,182	0.04%
2022/08/16	3	68.63	0	0.00	68.60	3	8,279	0.04%
2022/08/15	1	68.80	1	69.10	69.10	0	8,491	0.00%
2022/08/12	0	0.00	4	68.93	69.00	-4	8,705	-0.05%
2022/08/11	2	70.45	2	70.80	70.20	0	8,748	0.00%
2022/08/10	0	0.00	1	70.80	70.80	-1	8,682	-0.01%
2022/08/09	1	69.90	0	0.00	69.70	1	8,617	0.01%
2022/08/08	5	69.00	10	69.30	70.00	-5	8,597	-0.06%
2022/08/05	1	69.20	2	69.55	69.70	-1	8,563	-0.01%
2022/08/04	1	69.00	2	68.65	69.00	-1	8,518	-0.01%
2022/08/03	2	68.80	3	68.67	68.60	-1	8,453	-0.01%
2022/08/02	3	70.07	15	69.97	70.10	-12	8,399	-0.14%
2022/08/01	1	70.90	1	71.20	71.00	0	8,329	0.00%
2022/07/29	3	68.90	5	69.54	69.80	-2	8,187	-0.02%
2022/07/28	6	67.70	7	68.37	68.50	-1	7,925	-0.01%
2022/07/27	2	65.35	4	66.25	67.40	-2	7,758	-0.03%
2022/07/26	7	65.40	3	64.63	64.90	4	7,867	0.05%
2022/07/25	2	67.25	3	67.03	67.30	-1	7,869	-0.01%
2022/07/22	2	66.80	3	66.47	66.90	-1	7,719	-0.01%
2022/07/21	1	64.50	1	65.10	65.30	0	7,550	0.00%
2022/07/20	7	64.21	4	64.53	64.20	3	7,507	0.04%
2022/07/19	8	64.09	10	64.87	65.40	-2	7,307	-0.03%
2022/07/18	2	60.80	3	62.00	62.50	-1	7,032	-0.01%
2022/07/15	0	0.00	2	61.55	61.30	-2	7,157	-0.03%
2022/07/14	2	59.40	1	59.80	60.50	1	7,210	0.01%
2022/07/12	2	59.35	2	59.30	59.20	0	7,249	0.00%
2022/07/11	2	60.80	1	60.50	60.50	1	7,311	0.01%
2022/07/08	0	0.00	1	60.80	61.30	-1	7,550	-0.01%
2022/07/07	1	60.40	3	59.27	60.40	-2	7,559	-0.03%
2022/07/06	8	59.60	0	0.00	58.50	8	7,551	0.11%
2022/07/05	2	58.15	1	59.00	59.10	1	7,519	0.01%
2022/07/04	1	59.40	1	59.40	59.50	0	7,515	0.00%
2022/07/01	2	61.25	12	60.48	60.30	-10	7,626	-0.13%
2022/06/30	2	62.15	0	0.00	61.80	2	7,740	0.03%
2022/06/29	2	62.55	12	61.72	62.90	-10	7,647	-0.13%
2022/06/28	5	59.80	1	60.70	61.40	4	7,381	0.05%
2022/06/27	1	58.90	2	58.65	59.00	-1	7,233	-0.01%
2022/06/24	1	57.20	1	56.90	57.10	0	7,179	0.00%
2022/06/23	2	56.20	0.1	56.00	56.60	1.9	7,130	0.03%
2022/06/22	2	59.90	5	58.96	58.80	-3	6,997	-0.04%
2022/06/21	0	0.00	1	62.80	62.40	-1	6,851	-0.01%
2022/06/20	1	62.80	29.4	63.16	60.20	-28.4	6,741	-0.42%
2022/06/17	0	0.00	56	62.90	62.90	-56	6,645	-0.84%
2022/06/16	0	0.00	4	64.10	62.40	-4	6,508	-0.06%
2022/06/15	2	63.45	2	63.75	63.90	0	6,403	0.00%
2022/06/13	0	0.00	1	63.20	64.00	-1	6,202	-0.02%
2022/06/10	1	63.40	0	0.00	64.00	1	6,153	0.02%
2022/06/09	0	0.00	5	63.30	63.10	-5	6,073	-0.08%
2022/06/07	1	62.20	6	61.80	62.20	-5	5,902	-0.08%
2022/06/06	0	0.00	2	60.40	60.40	-2	5,809	-0.03%
2022/06/02	1	61.80	3	61.80	61.30	-2	5,794	-0.03%
2022/05/30	2	60.90	6	61.83	61.00	-4	5,626	-0.07%
2022/05/27	2	61.35	1	61.10	61.10	1	5,544	0.02%
2022/05/26	1	60.80	2	61.00	61.00	-1	5,480	-0.02%
2022/05/25	1	60.50	3.1	61.76	60.60	-2.1	5,322	-0.04%
2022/05/24	0	0.00	2	60.50	60.80	-2	5,147	-0.04%
2022/05/23	2	58.80	1	60.00	60.00	1	4,944	0.02%
2022/05/20	1	57.70	4	58.98	59.30	-3	4,734	-0.06%
2022/05/19	0	0.00	4	57.15	57.90	-4	4,500	-0.09%
2022/05/10	0	0.00	2	55.50	56.70	-2	4,417	-0.05%
2022/05/09	2	55.80	0	0.00	55.40	2	4,452	0.04%
2022/05/06	0	0.00	1	57.40	57.50	-1	4,419	-0.02%
2022/05/05	1	58.60	6	58.48	58.70	-5	4,418	-0.11%
2022/05/03	5	58.40	5	58.10	58.10	0	4,264	0.00%
2022/04/29	0	0.00	17	56.62	55.90	-17	4,076	-0.42%
2022/04/28	7	56.69	0	0.00	58.10	7	3,956	0.18%
2022/04/27	4	55.43	6	55.13	56.10	-2	3,904	-0.05%
2022/04/26	0	0.00	20	57.00	57.90	-20	3,839	-0.52%
2022/04/25	1	55.90	1	56.60	56.50	0	3,770	0.00%
2022/04/22	0	0.00	1	57.80	57.90	-1	3,714	-0.03%
2022/04/21	6	57.83	3	57.70	58.00	3	3,677	0.08%
2022/04/20	1	56.40	11	56.48	56.40	-10	3,549	-0.28%
2022/04/19	1	55.20	0	0.00	55.30	1	3,499	0.03%
2022/04/18	0	0.00	3	55.53	54.80	-3	3,509	-0.09%
2022/04/14	9	55.60	14	55.46	55.30	-5	3,450	-0.14%
2022/04/13	7	54.04	5	54.32	54.20	2	3,216	0.06%
2022/04/12	0	0.00	2	53.25	53.40	-2	3,224	-0.06%
2022/04/11	23	52.80	1	52.20	51.90	22	3,348	0.66%
2022/04/08	1	53.40	0	0.00	53.90	1	3,345	0.03%
2022/04/07	1.2	54.17	0	0.00	53.60	1.2	3,348	0.04%
2022/04/06	1	54.70	16	54.67	55.30	-15	3,239	-0.46%
2022/03/30	0	0.00	1	52.20	52.10	-1	3,491	-0.03%
2022/03/28	1	51.70	0	0.00	51.70	1	4,668	0.02%
2022/03/23	1	52.20	0	0.00	52.20	1	4,815	0.02%
2022/03/22	1	51.90	0	0.00	52.00	1	4,828	0.02%
2022/03/11	1	51.60	0	0.00	51.40	1	5,135	0.02%
2022/03/09	0	0.00	1	50.90	51.20	-1	5,169	-0.02%
2022/03/08	20	50.40	0	0.00	50.00	20	5,240	0.38%
2022/03/07	7	51.43	0	0.00	51.20	7	5,532	0.13%
2022/03/04	5	52.10	2	52.00	52.10	3	5,588	0.05%
2022/03/03	11	51.84	0	0.00	52.10	11	5,638	0.20%
2022/03/02	1	52.20	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.40	3	52.83	52.90	-2	5,672	-0.04%
2022/02/25	3.1	52.12	0	0.00	52.30	3.1	5,733	0.05%
2022/02/24	3	52.63	5	52.00	51.90	-2	5,792	-0.03%
2022/02/23	2.3	53.50	0	0.00	53.50	2.3	5,809	0.04%
2022/02/22	10	53.65	1	55.00	53.60	9	5,971	0.15%
2022/02/17	0	0.00	3	54.97	54.50	-3	6,837	-0.04%
2022/02/16	0	0.00	6	54.22	53.90	-6	6,954	-0.09%
2022/02/15	2	52.90	2	52.50	52.50	0	6,932	0.00%
2022/02/14	3	52.50	0	0.00	52.40	3	6,947	0.04%
2022/02/11	2	53.30	0	0.00	53.40	2	6,958	0.03%
2022/02/09	5	53.66	5	53.70	53.90	0	7,000	0.00%
2022/02/08	0	0.00	1	55.00	55.00	-1	6,971	-0.01%
2022/02/07	1	54.30	13	54.55	54.90	-12	6,971	-0.17%
2022/01/26	4	52.58	3	53.23	53.20	1	6,962	0.01%
2022/01/25	10.8	53.50	13	53.32	52.90	-2.2	6,996	-0.03%
2022/01/24	12	53.33	12	54.08	54.50	0	7,022	0.00%
2022/01/21	10.2	54.08	0	0.00	54.70	10.2	7,177	0.14%
2022/01/20	0	0.00	6	55.08	55.20	-6	7,121	-0.08%
2022/01/19	3	54.23	0	0.00	54.30	3	7,097	0.04%
2022/01/14	14	54.42	2	54.35	54.30	12	7,032	0.17%
2022/01/13	8	55.71	5	56.16	55.80	3	6,992	0.04%
2022/01/12	8	54.60	10	55.08	55.30	-2	6,898	-0.03%
2022/01/11	3	54.70	1	54.30	54.20	2	6,829	0.03%
2022/01/10	0	0.00	3	55.97	55.60	-3	6,776	-0.04%
2022/01/07	12	55.78	0	0.00	55.00	12	6,737	0.18%
2022/01/05	2	57.20	13	57.90	57.30	-11	6,606	-0.17%
2022/01/04	13	57.32	17	57.43	57.70	-4	6,496	-0.06%
2022/01/03	6	56.23	6	56.15	56.00	0	6,300	0.00%
2021/12/30	5	56.74	1	56.80	56.70	4	6,236	0.06%
2021/12/29	4.5	56.93	1	57.10	57.00	3.5	6,182	0.06%
2021/12/28	24	57.73	10	57.53	57.20	14	6,122	0.23%
2021/12/27	1	57.60	1	58.10	57.70	0	5,954	0.00%
2021/12/24	1	57.20	1	56.90	56.90	0	5,831	0.00%
2021/12/23	13	59.62	31	58.71	58.40	-18	5,626	-0.32%
2021/12/22	35	56.69	51.2	57.15	58.00	-16.2	4,911	-0.33%
2021/12/21	6	55.05	1	54.90	54.80	5	4,452	0.11%
2021/12/20	0	0.00	2	54.65	54.70	-2	4,387	-0.05%
2021/12/17	0	0.00	1	54.20	54.20	-1	4,356	-0.02%
2021/12/16	2	53.10	2	53.60	53.70	0	4,286	0.00%
2021/12/14	1.6	52.44	0	0.00	51.90	1.6	4,246	0.04%
2021/12/13	20	54.00	0	0.00	53.40	20	4,192	0.48%
2021/12/10	1	53.60	0	0.00	54.00	1	4,173	0.02%
2021/12/09	3	53.67	1	54.60	53.60	2	4,164	0.05%
2021/12/08	4	54.73	1	54.80	54.80	3	4,123	0.07%
2021/12/07	3	54.37	2	54.65	54.40	1	4,049	0.02%
2021/12/03	16	53.71	0	0.00	53.70	16	3,928	0.41%
2021/12/02	12	53.73	3	53.60	53.60	9	3,890	0.23%
2021/12/01	43	54.72	30	54.70	55.10	13	3,798	0.34%
2021/11/30	21	53.18	1	52.80	52.80	20	3,467	0.58%
2021/11/29	7	51.46	5	51.90	52.10	2	3,378	0.06%
2021/11/26	1.1	53.06	4	52.85	52.00	-2.9	3,320	-0.09%
2021/11/25	18	53.97	0	0.00	53.60	18	3,262	0.55%
2021/11/24	10	53.62	0	0.00	53.60	10	3,213	0.31%
2021/11/23	3.1	54.42	4	54.00	53.70	-0.9	3,138	-0.03%
2021/11/22	2	55.30	3	55.10	55.10	-1	3,042	-0.03%
2021/11/19	6	55.75	1	55.60	55.50	5	2,957	0.17%
2021/11/18	18	57.98	8	57.71	57.30	10	2,801	0.36%
2021/11/17	13	55.99	9	55.43	56.10	4	2,335	0.17%
2021/11/15	0	0.00	7	51.29	53.50	-7	1,902	-0.37%
2021/11/09	1	49.80	0	0.00	49.70	1	1,743	0.06%
2021/11/08	0	0.00	1	50.30	50.00	-1	1,708	-0.06%
2021/11/04	8	50.10	1	50.30	50.30	7	1,707	0.41%
2021/11/03	14	50.41	0	0.00	50.30	14	1,778	0.79%
2021/11/02	0	0.00	4	51.00	50.40	-4	1,821	-0.22%
2021/11/01	1	51.60	0	0.00	51.90	1	1,836	0.05%
2021/10/29	6	52.55	1	52.80	51.50	5	1,822	0.27%
2021/10/26	0	0.00	1	51.70	51.70	-1	1,927	-0.05%
2021/10/21	0	0.00	1	51.30	51.20	-1	2,443	-0.04%
2021/10/19	0	0.00	2	51.00	50.70	-2	2,514	-0.08%
2021/10/14	2	50.80	6	50.83	50.30	-4	2,564	-0.16%
2021/10/13	0	0.00	4	50.60	50.60	-4	2,576	-0.16%
2021/10/12	0	0.00	2	50.80	50.70	-2	2,584	-0.08%
2021/10/08	5	50.70	6	50.80	50.80	-1	2,619	-0.04%
2021/10/04	1	49.55	0	0.00	49.70	1	2,742	0.04%
2021/09/28	2	50.80	0	0.00	50.70	2	2,762	0.07%
2021/09/24	0	0.00	2	52.00	51.50	-2	2,814	-0.07%
2021/09/23	3	50.87	1	51.00	50.90	2	2,856	0.07%
2021/09/16	0	0.00	1	50.30	50.30	-1	2,961	-0.03%
2021/09/15	0	0.00	3	50.10	50.20	-3	2,991	-0.10%
2021/09/14	2	50.20	0	0.00	50.50	2	3,010	0.07%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/03	0	0.00	1	52.10	51.90	-1	3,037	-0.03%
2021/08/31	1	52.00	1	51.60	52.00	0	3,017	0.00%
2021/08/27	0	0.00	1	52.20	52.10	-1	3,013	-0.03%
2021/08/25	1	51.60	0	0.00	51.80	1	3,061	0.03%
2021/08/23	1	50.80	0	0.00	50.70	1	3,057	0.03%
2021/08/18	1	49.40	0	0.00	49.70	1	3,078	0.03%
2021/08/17	1	49.75	1	49.05	49.05	0	3,072	0.00%
2021/08/16	0	0.00	2	50.90	50.50	-2	3,060	-0.07%
2021/08/12	2	52.60	0	0.00	51.40	2	3,055	0.07%
2021/08/11	5	52.44	0	0.00	52.20	5	3,064	0.16%
2021/08/10	0	0.00	1	53.10	52.50	-1	3,085	-0.03%
2021/08/09	14	53.69	10	54.20	53.40	4	3,103	0.13%
2021/08/06	2	59.50	1	58.90	59.20	1	3,071	0.03%
2021/08/05	3	59.83	0	0.00	59.90	3	3,050	0.10%
2021/08/04	2	59.80	2	59.75	59.60	0	3,035	0.00%
2021/08/03	2	59.35	0	0.00	59.10	2	3,032	0.07%
2021/08/02	3	60.47	0	0.00	60.50	3	2,965	0.10%
2021/07/30	2	62.55	6	62.18	61.50	-4	2,886	-0.14%
2021/07/29	128	62.59	124	60.37	60.40	4	2,757	0.15%	大買/大賣/
2021/07/27	2	59.10	5	58.60	58.40	-3	2,344	-0.13%
2021/07/26	3	58.80	1	59.80	59.70	2	2,337	0.09%
2021/07/23	0	0.00	2	58.00	58.10	-2	2,338	-0.09%
2021/07/21	1	55.30	0	0.00	55.30	1	2,335	0.04%
2021/07/20	5	56.60	0	0.00	56.40	5	2,334	0.21%
2021/07/19	2	57.50	0	0.00	57.30	2	2,354	0.08%
2021/07/15	1	58.50	0	0.00	58.40	1	2,458	0.04%
2021/07/14	1	58.30	3	58.87	59.50	-2	2,481	-0.08%
2021/07/13	0	0.00	3	57.70	57.40	-3	2,406	-0.12%
2021/07/09	1	56.70	0	0.00	56.60	1	2,449	0.04%
2021/07/08	0	0.00	1	57.70	57.50	-1	2,510	-0.04%
2021/07/02	1	57.30	0	0.00	57.00	1	2,582	0.04%
2021/06/28	0	0.00	2	55.70	56.70	-2	2,602	-0.08%
2021/06/24	0	0.00	1	55.00	54.70	-1	2,604	-0.04%
2021/06/23	0	0.00	1	54.70	54.50	-1	2,648	-0.04%
2021/06/17	0	0.00	10	53.00	53.20	-10	2,939	-0.34%
2021/06/09	1	51.80	1	52.30	51.60	0	3,380	0.00%
2021/05/31	2	53.40	1	53.10	53.10	1	3,894	0.03%
2021/05/28	5	53.20	1	53.00	53.20	4	3,953	0.10%
2021/05/27	5	52.20	0	0.00	53.10	5	4,034	0.12%
2021/05/25	0	0.00	1	52.40	52.80	-1	4,305	-0.02%
2021/05/18	1	49.85	1	50.90	51.50	0	5,028	0.00%
2021/05/17	1	49.80	0	0.00	50.50	1	5,222	0.02%
2021/05/14	0	0.00	1	52.40	50.80	-1	5,529	-0.02%
2021/05/13	1	51.10	3	51.93	51.30	-2	5,619	-0.04%
2021/05/12	3	51.17	0	0.00	50.50	3	5,974	0.05%
2021/05/11	2	53.75	0	0.00	53.40	2	6,523	0.03%
2021/05/10	1	57.30	0	0.00	56.30	1	6,778	0.01%
2021/05/03	1	59.90	0	0.00	59.90	1	7,874	0.01%
2021/04/29	0	0.00	6	61.32	60.90	-6	7,962	-0.08%
2021/04/26	1	60.00	0	0.00	59.90	1	8,506	0.01%
2021/04/22	6	60.65	0	0.00	59.50	6	9,136	0.07%
2021/04/14	1	60.10	0	0.00	60.00	1	9,741	0.01%
2021/04/01	1	62.60	0	0.00	62.30	1	9,866	0.01%
2021/03/31	0	0.00	1	64.30	63.60	-1	9,826	-0.01%
2021/03/30	1	63.70	0	0.00	64.00	1	9,797	0.01%
2021/03/26	0	0.00	1	62.00	62.40	-1	9,785	-0.01%
2021/03/25	4	61.03	0	0.00	61.10	4	9,767	0.04%
2021/03/23	1	63.80	0	0.00	63.70	1	9,775	0.01%
2021/03/22	4	65.70	4	65.65	64.80	0	9,745	0.00%
2021/03/19	3	65.80	0	65.80	65.80	3	9,687	0.03%
2021/03/16	1	63.90	1	63.40	64.20	0	9,585	0.00%
2021/03/12	0	0.00	1	65.00	64.70	-1	9,597	-0.01%
2021/03/11	0	0.00	10	64.50	65.70	-10	9,602	-0.10%
2021/03/10	0	0.00	1	64.00	64.20	-1	9,550	-0.01%
2021/03/08	1	61.10	0	0.00	61.40	1	9,758	0.01%
2021/03/05	0	0.00	1	60.60	60.70	-1	9,768	-0.01%
2021/03/02	1	61.70	1	61.50	60.50	0	9,771	0.00%
2021/02/26	1	63.20	1	61.90	61.00	0	9,731	0.00%
2021/02/25	1	65.20	1	64.10	64.10	0	9,661	0.00%
2021/02/24	0	0.00	1	65.20	65.00	-1	9,547	-0.01%
2021/02/23	1	63.30	0	0.00	63.10	1	9,452	0.01%
2021/02/22	3	66.10	0	0.00	64.80	3	9,440	0.03%
2021/02/19	1	65.70	3	65.17	65.40	-2	9,336	-0.02%
2021/02/18	1	63.40	4	63.53	64.20	-3	9,277	-0.03%
2021/02/17	6	63.93	6	63.65	64.90	0	9,156	0.00%
2021/02/05	4	62.28	1	61.20	60.80	3	8,941	0.03%
2021/02/04	1	60.20	5	59.28	60.30	-4	8,638	-0.05%
2021/02/03	3	58.83	0	0.00	58.90	3	8,623	0.03%
2021/02/02	6	58.93	8	59.43	59.90	-2	8,293	-0.02%
2021/02/01	3	57.07	5	57.02	57.90	-2	7,781	-0.03%
2021/01/29	4	56.10	3	56.47	55.70	1	7,690	0.01%
2021/01/28	0	0.00	11	55.24	56.00	-11	7,533	-0.15%
2021/01/27	0	0.00	2	54.00	54.50	-2	7,387	-0.03%
2021/01/26	1	53.90	0	0.00	53.90	1	7,305	0.01%
2021/01/25	1	54.60	6	55.50	55.80	-5	7,138	-0.07%
2021/01/22	5	54.50	5	54.30	54.30	0	7,269	0.00%
2021/01/21	5	53.60	2	54.00	53.90	3	7,174	0.04%
2021/01/20	1	53.50	0	0.00	53.50	1	7,055	0.01%
2021/01/19	1	54.50	0	0.00	54.50	1	6,859	0.01%
2021/01/18	6	53.95	2	53.90	54.20	4	6,599	0.06%
2021/01/15	2	52.20	12	51.76	52.40	-10	6,168	-0.16%
2021/01/14	14	50.33	32	52.10	52.30	-18	6,031	-0.30%
2021/01/13	0	0.00	2	49.13	49.15	-2	5,572	-0.04%
2021/01/12	1	47.60	0	0.00	47.80	1	5,425	0.02%
2021/01/08	0	0.00	2	48.13	48.70	-2	5,373	-0.04%
2021/01/07	2	47.93	16	48.17	48.70	-14	5,446	-0.26%
2021/01/06	1	48.20	0	0.00	47.50	1	5,412	0.02%
2021/01/05	0	0.00	1	49.00	49.00	-1	5,344	-0.02%
2021/01/04	3	48.82	10	49.05	49.00	-7	5,346	-0.13%
2020/12/31	5	48.88	0	0.00	48.75	5	5,357	0.09%
2020/12/30	1	49.00	3	48.85	49.00	-2	5,348	-0.04%
2020/12/29	1	47.90	2	48.35	48.40	-1	5,288	-0.02%
2020/12/28	1	47.40	0	0.00	47.15	1	5,226	0.02%
2020/12/25	10	46.90	0	0.00	46.90	10	5,213	0.19%
2020/12/24	0	0.00	2	47.20	47.10	-2	5,212	-0.04%
2020/12/23	3	46.47	0	0.00	46.75	3	5,212	0.06%
2020/12/21	7	48.17	0	0.00	47.75	7	5,272	0.13%
2020/12/18	15	48.68	5	49.35	48.55	10	5,259	0.19%
2020/12/17	0	0.00	11	49.18	49.15	-11	5,210	-0.21%
2020/12/16	5	48.35	0	0.00	48.50	5	5,207	0.10%
2020/12/15	0	0.00	1	48.20	47.85	-1	5,235	-0.02%
2020/12/14	26	48.81	0	0.00	48.50	26	5,193	0.50%
2020/12/10	1	48.65	1	47.65	47.95	0	5,300	0.00%
2020/12/09	0	0.00	1	49.20	48.75	-1	5,271	-0.02%
2020/12/07	1	49.20	5	49.15	49.00	-4	5,276	-0.08%
2020/12/04	1	48.60	0	0.00	48.50	1	5,253	0.02%
2020/12/03	6	48.83	7	49.31	49.00	-1	5,292	-0.02%
2020/12/02	6	48.85	14	48.97	48.80	-8	5,298	-0.15%
2020/11/30	1	47.10	0	0.00	46.70	1	5,194	0.02%
2020/11/26	1	46.90	0	0.00	46.95	1	5,295	0.02%
2020/11/24	1	48.05	1	47.85	47.15	0	5,339	0.00%
2020/11/23	0	0.00	1	47.90	48.10	-1	5,487	-0.02%
2020/11/20	0	0.00	1	47.85	47.85	-1	5,969	-0.02%
2020/11/19	0	0.00	20	47.98	48.00	-20	6,280	-0.32%
2020/11/18	0	0.00	10	47.15	47.15	-10	6,249	-0.16%
2020/11/16	1	47.95	5	47.90	47.60	-4	6,230	-0.06%
2020/11/09	6	46.73	2	47.08	46.80	4	5,921	0.07%
2020/11/06	13	46.85	3	47.05	47.15	10	5,840	0.17%
2020/11/05	3	46.85	21	46.68	46.65	-18	5,665	-0.32%
2020/11/04	15	45.96	2	45.78	45.45	13	5,552	0.23%
2020/11/03	3	45.72	5	45.93	45.70	-2	5,484	-0.04%
2020/11/02	0	0.00	11	45.00	45.25	-11	5,409	-0.20%
2020/10/30	3	45.15	29	45.71	44.40	-26	5,310	-0.49%
2020/10/29	10	43.45	0	0.00	43.65	10	5,029	0.20%
2020/10/28	1	43.70	0	0.00	43.45	1	5,112	0.02%
2020/10/27	0	0.00	1	44.05	44.30	-1	5,143	-0.02%
2020/10/26	2	44.95	3	44.78	44.65	-1	5,205	-0.02%
2020/10/23	1	44.70	0	0.00	44.80	1	5,215	0.02%
2020/10/22	1	44.25	1	44.95	44.70	0	5,215	0.00%
2020/10/21	0	0.00	1	44.65	44.25	-1	5,173	-0.02%
2020/10/16	2	44.18	3	44.50	44.05	-1	5,293	-0.02%
2020/10/14	2	44.53	6	44.57	44.60	-4	5,391	-0.07%
2020/10/13	3	44.13	1	44.20	44.05	2	5,530	0.04%
2020/10/12	2	44.10	2	44.70	44.00	0	5,589	0.00%
2020/10/08	1	43.95	6	44.40	44.25	-5	5,594	-0.09%
2020/10/07	1	44.00	0	0.00	43.85	1	5,633	0.02%
2020/10/06	5	43.70	2	44.00	43.90	3	5,709	0.05%
2020/10/05	0	0.00	1	42.90	43.00	-1	5,753	-0.02%
2020/09/30	0	0.00	15	42.70	42.75	-15	5,834	-0.26%
2020/09/29	0	0.00	1	42.55	42.65	-1	5,923	-0.02%
2020/09/25	15	42.40	0	0.00	42.00	15	6,222	0.24%
2020/09/24	1	42.60	0	0.00	42.50	1	6,207	0.02%
2020/09/23	1	43.10	0	0.00	43.10	1	6,195	0.02%
2020/09/22	1	43.50	12	43.83	43.40	-11	6,191	-0.18%
2020/09/21	2	43.68	5	43.78	43.00	-3	6,186	-0.05%
2020/09/18	1	44.90	1	44.55	44.55	0	6,214	0.00%
2020/09/17	10	44.40	0	0.00	44.60	10	6,310	0.16%
2020/09/16	12	44.74	2	44.85	44.60	10	6,286	0.16%
2020/09/15	26	45.16	11	45.03	45.40	15	6,253	0.24%
2020/09/14	6	43.52	10	43.90	44.05	-4	6,179	-0.06%
2020/09/11	7	43.11	8	43.78	42.85	-1	6,184	-0.02%
2020/09/10	12	43.55	1	43.35	43.65	11	6,151	0.18%
2020/09/09	4	43.39	6	43.68	43.40	-2	6,100	-0.03%
2020/09/08	2	43.08	0	0.00	43.15	2	6,056	0.03%
2020/09/07	1	44.40	1	44.75	43.80	0	5,985	0.00%
2020/09/04	0	0.00	3	44.03	44.00	-3	5,950	-0.05%
2020/09/03	1	42.50	0	0.00	42.50	1	5,931	0.02%
2020/09/02	0	0.00	7	43.19	42.90	-7	5,994	-0.12%
2020/09/01	4	43.99	0	0.00	43.90	4	5,970	0.07%
2020/08/31	4	45.14	3	44.95	44.70	1	5,915	0.02%
2020/08/28	2	45.80	0	0.00	45.85	2	5,923	0.03%
2020/08/27	9	46.52	8	46.74	46.40	1	5,964	0.02%
2020/08/26	2	46.03	37	46.50	46.55	-35	5,783	-0.61%
2020/08/25	0	0.00	19	44.37	45.00	-19	5,292	-0.36%
2020/08/24	0	0.00	2	41.00	42.45	-2	4,943	-0.04%
2020/08/21	0	0.00	10	39.80	40.00	-10	4,879	-0.20%
2020/08/20	22	39.16	0	0.00	39.35	22	4,855	0.45%
2020/08/19	0	0.00	1	40.65	40.60	-1	4,778	-0.02%
2020/08/18	1	40.90	0	0.00	40.95	1	4,762	0.02%
2020/08/17	1	41.45	6	41.56	41.45	-5	4,754	-0.11%
2020/08/14	5	41.30	0	0.00	41.30	5	4,764	0.10%
2020/08/12	1	41.40	0	0.00	41.25	1	4,800	0.02%
2020/08/11	0	0.00	7	42.10	41.70	-7	4,801	-0.15%
2020/08/03	1	42.25	0	0.00	41.50	1	4,939	0.02%
2020/07/30	8	41.47	1	40.80	41.75	7	4,821	0.15%
2020/07/28	1	40.55	0	0.00	40.15	1	4,759	0.02%
2020/07/24	2	42.13	0	0.00	41.70	2	4,789	0.04%
2020/07/23	21	43.10	6	43.47	43.00	15	4,732	0.32%
2020/07/22	6	42.66	15	43.44	43.65	-9	4,701	-0.19%
2020/07/21	2	42.85	1	42.60	42.50	1	4,640	0.02%
2020/07/20	17	43.07	0	0.00	42.95	17	4,574	0.37%
2020/07/17	12	46.53	0	0.00	46.30	12	4,432	0.27%
2020/07/14	0	0.00	13	45.67	45.60	-13	4,313	-0.30%
2020/07/13	8	45.99	8	46.10	45.90	0	4,271	0.00%
2020/07/10	6	46.65	5	47.04	46.55	1	4,210	0.02%
2020/07/08	1	47.35	0	0.00	47.35	1	4,053	0.02%
2020/07/07	3	47.70	0	0.00	47.70	3	3,978	0.08%
2020/07/06	1	48.80	2	49.15	48.75	-1	3,839	-0.03%
2020/07/02	3	48.55	0	0.00	48.55	3	3,762	0.08%
2020/07/01	2	48.60	0	0.00	48.50	2	3,760	0.05%
2020/06/30	1	47.20	2	47.55	47.90	-1	3,753	-0.03%
2020/06/29	1	46.75	0	0.00	46.15	1	3,738	0.03%
2020/06/24	4	48.23	2	48.40	47.75	2	3,646	0.05%
2020/06/23	2	49.30	0	0.00	49.40	2	3,540	0.06%
2020/06/22	1	49.30	0	0.00	49.20	1	3,532	0.03%
2020/06/19	4	49.93	1	50.90	49.95	3	3,536	0.08%
2020/06/18	1	49.25	5	50.00	50.90	-4	3,480	-0.11%
2020/06/17	3	48.50	0	0.00	48.80	3	3,430	0.09%
2020/06/16	2	48.80	0	0.00	49.00	2	3,443	0.06%
2020/06/15	2	48.58	0	0.00	48.05	2	3,481	0.06%
2020/06/12	5	48.98	3	49.23	49.10	2	3,496	0.06%
2020/06/11	11	51.36	0	0.00	49.20	11	3,480	0.32%
2020/06/10	4	51.78	1	51.70	52.10	3	3,405	0.09%
2020/06/09	0	0.00	1	50.10	51.30	-1	3,344	-0.03%
2020/06/08	2	49.03	3	49.27	49.50	-1	3,269	-0.03%
2020/06/05	14	49.53	0	0.00	49.55	14	3,237	0.43%
2020/06/04	14	50.14	2	49.65	49.40	12	3,243	0.37%
2020/06/03	0	0.00	4	49.46	50.00	-4	3,227	-0.12%
2020/06/02	1	48.50	1	48.15	48.40	0	3,117	0.00%
2020/05/28	0	0.00	1	47.20	47.35	-1	3,094	-0.03%
2020/05/25	0	0.00	1	45.80	46.50	-1	3,166	-0.03%
2020/05/22	1	46.55	0	0.00	46.30	1	3,197	0.03%
2020/05/21	0	0.00	1	46.95	46.80	-1	3,196	-0.03%
2020/05/20	3	46.30	2	46.55	46.90	1	3,181	0.03%
2020/05/19	1	46.60	0	0.00	46.50	1	3,183	0.03%
2020/05/18	1	47.20	0	0.00	47.00	1	3,246	0.03%
2020/05/14	0	0.00	1	49.35	47.80	-1	3,272	-0.03%
2020/05/13	1	49.45	0	0.00	50.40	1	3,215	0.03%
2020/05/12	1	48.35	3	48.37	49.65	-2	3,169	-0.06%
2020/05/08	1	47.70	3	48.02	47.65	-2	3,110	-0.06%
2020/05/07	2	47.55	0	0.00	47.75	2	3,094	0.06%
2020/05/06	0	0.00	5	46.50	46.35	-5	3,107	-0.16%
2020/05/05	3	45.70	5	45.80	46.00	-2	3,148	-0.06%
2020/05/04	1	45.70	0	0.00	45.50	1	3,161	0.03%
2020/04/30	0	0.00	1	47.95	47.10	-1	3,151	-0.03%
2020/04/29	0	0.00	2	48.13	47.80	-2	3,149	-0.06%
2020/04/28	1	47.90	0	0.00	47.80	1	3,161	0.03%
2020/04/21	3	46.63	0	0.00	46.10	3	3,275	0.09%
2020/04/20	1	47.90	0	0.00	48.20	1	3,253	0.03%
2020/04/17	4	47.60	8	47.56	47.75	-4	3,221	-0.12%
2020/04/15	0	0.00	4	44.71	44.45	-4	3,145	-0.13%
2020/04/14	1	44.05	2	44.05	44.00	-1	3,159	-0.03%
2020/04/13	2	43.35	0	0.00	43.15	2	3,170	0.06%
2020/04/10	2	43.75	0	0.00	43.80	2	3,188	0.06%
2020/04/09	0	0.00	4	44.06	44.25	-4	3,222	-0.12%
2020/04/08	5	42.90	3	43.40	43.45	2	3,221	0.06%
2020/04/06	4	40.48	1	40.60	40.40	3	3,131	0.10%
2020/04/01	0	0.00	1	40.15	40.00	-1	3,106	-0.03%
2020/03/31	0	0.00	3	39.35	38.60	-3	3,078	-0.10%
2020/03/30	1	38.00	0	0.00	38.60	1	3,049	0.03%
2020/03/27	1	38.80	0	0.00	38.70	1	3,043	0.03%
2020/03/26	2	38.80	1	39.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	1	39.45	39.40	-1	3,008	-0.03%
2020/03/24	0	0.00	6	36.89	36.50	-6	2,964	-0.20%
2020/03/20	2	35.40	0	0.00	36.55	2	2,945	0.07%
2020/03/19	5	34.00	2	34.00	34.00	3	2,929	0.10%
2020/03/18	1	39.30	0	0.00	37.75	1	2,896	0.03%
2020/03/17	0	0.00	1	39.75	39.30	-1	2,899	-0.03%
2020/03/13	10	39.20	0	0.00	41.00	10	2,914	0.34%
2020/03/12	6	43.01	10	43.00	42.95	-4	2,885	-0.14%
2020/03/09	5	46.56	9	46.33	45.30	-4	2,855	-0.14%
2020/03/06	0	0.00	15	48.55	48.30	-15	2,814	-0.53%
2020/03/03	1	49.05	1	49.40	49.00	0	2,901	0.00%
2020/03/02	1	48.80	0	0.00	48.50	1	2,884	0.03%
2020/02/25	1	50.90	0	0.00	51.00	1	2,863	0.03%
2020/02/24	2	51.90	0	0.00	51.80	2	2,903	0.07%
2020/02/20	1	53.20	0	0.00	53.20	1	2,964	0.03%
2020/02/19	1	54.00	1	53.80	53.50	0	2,975	0.00%
2020/02/13	0	0.00	1	54.00	53.20	-1	3,287	-0.03%
2020/02/12	5	52.60	0	0.00	52.80	5	3,369	0.15%
2020/02/11	0	0.00	3	51.90	52.30	-3	3,417	-0.09%
2020/02/07	1	52.60	0	0.00	52.40	1	3,887	0.03%
2020/02/04	1	52.10	1	52.20	52.10	0	4,586	0.00%
2020/01/30	1	54.50	0	0.00	53.20	1	5,243	0.02%
2020/01/20	11	59.19	0	0.00	59.10	11	5,266	0.21%
2020/01/17	13	59.72	10	59.50	59.50	3	5,318	0.06%
2020/01/15	3	60.10	0	0.00	59.80	3	5,465	0.05%
2020/01/09	0	0.00	1	60.60	59.70	-1	5,932	-0.02%
2020/01/08	10	60.30	10	60.70	59.70	0	6,020	0.00%
2020/01/07	10	61.45	0	0.00	61.20	10	6,092	0.16%
2020/01/03	1	65.00	10	63.63	63.70	-9	6,200	-0.15%
2020/01/02	1	63.50	9	63.89	64.10	-8	6,331	-0.13%
2019/12/20	9	62.90	0	0.00	62.60	9	7,369	0.12%
2019/12/11	1	63.50	0	0.00	63.30	1	7,751	0.01%
2019/12/06	2	62.65	2	62.90	62.50	0	8,147	0.00%
2019/12/05	2	63.40	0	0.00	63.30	2	8,208	0.02%
2019/12/04	7	63.00	0	0.00	62.70	7	8,454	0.08%
2019/12/03	2	61.80	0	0.00	61.70	2	8,485	0.02%
2019/12/02	1	61.90	0	0.00	61.20	1	8,479	0.01%
2019/11/29	6	62.92	2	63.10	62.50	4	8,447	0.05%
2019/11/28	1	64.20	1	64.50	63.80	0	8,477	0.00%
2019/11/27	0	0.00	1	64.20	64.00	-1	8,499	-0.01%
2019/11/25	1	64.20	0	0.00	63.70	1	8,510	0.01%
2019/11/22	5	64.60	0	0.00	63.90	5	8,547	0.06%
2019/11/21	0	0.00	2	64.70	64.30	-2	8,765	-0.02%
2019/11/19	10	66.90	0	0.00	66.00	10	9,166	0.11%
2019/11/18	3	66.63	0	0.00	66.70	3	9,281	0.03%
2019/11/14	2	67.40	1	67.50	67.10	1	9,384	0.01%
2019/11/13	1	66.70	19	66.90	66.90	-18	9,347	-0.19%
2019/11/12	1	64.50	2	65.60	65.90	-1	9,479	-0.01%
2019/11/11	3	64.97	10	65.90	64.00	-7	9,646	-0.07%
2019/11/08	10	66.30	1	67.10	66.90	9	9,641	0.09%
2019/11/07	9	66.86	5	65.72	66.30	4	9,805	0.04%
2019/11/06	26	67.03	22	67.60	66.60	4	9,818	0.04%
2019/11/05	2	66.35	14	66.22	66.50	-12	9,702	-0.12%
2019/11/04	2	65.00	8	65.98	65.60	-6	9,686	-0.06%
2019/11/01	2	64.30	2	64.05	63.90	0	9,845	0.00%
2019/10/31	5	64.52	0	0.00	65.00	5	10,188	0.05%
2019/10/29	21	65.70	6	66.27	64.60	15	10,517	0.14%
2019/10/28	0	0.00	1	65.00	64.40	-1	10,022	-0.01%
2019/10/25	0	0.00	3	64.37	64.20	-3	9,933	-0.03%
2019/10/24	0	0.00	2	63.60	64.00	-2	9,892	-0.02%
2019/10/23	3	62.60	3	62.67	62.70	0	9,849	0.00%
2019/10/22	1	63.20	18	64.52	63.10	-17	9,833	-0.17%
2019/10/21	5	63.78	1	63.80	64.30	4	9,599	0.04%
2019/10/18	4	63.33	11	63.51	63.40	-7	9,584	-0.07%
2019/10/17	3	62.87	3	63.57	63.30	0	9,579	0.00%
2019/10/16	2	62.20	4	63.08	63.30	-2	9,571	-0.02%
2019/10/15	20	62.57	3	63.23	62.30	17	9,508	0.18%
2019/10/14	3	62.50	6	62.43	62.30	-3	9,441	-0.03%
2019/10/09	10	62.20	1	62.70	62.20	9	9,397	0.10%
2019/10/08	32	64.01	11	63.02	62.60	21	9,464	0.22%
2019/10/07	12	63.70	2	63.10	63.70	10	9,548	0.10%
2019/10/04	4	62.83	1	62.70	62.50	3	9,463	0.03%
2019/10/03	1	63.40	31	63.52	63.60	-30	9,263	-0.32%
2019/10/02	0	0.00	5	61.70	62.50	-5	9,151	-0.05%
2019/10/01	0	0.00	27	61.55	61.00	-27	8,990	-0.30%
2019/09/27	3	59.37	0	0.00	59.10	3	8,875	0.03%
2019/09/26	22	60.71	0	0.00	60.50	22	8,827	0.25%
2019/09/25	10	61.00	3	60.70	61.00	7	8,887	0.08%
2019/09/24	3	62.40	0	0.00	61.50	3	9,042	0.03%
2019/09/20	2	61.10	0	0.00	61.20	2	8,840	0.02%
2019/09/17	3	61.40	5	61.80	61.00	-2	8,793	-0.02%
2019/09/16	2	61.45	0	0.00	61.30	2	8,788	0.02%
2019/09/12	23	62.20	2	63.10	62.40	21	8,809	0.24%
2019/09/11	4	61.63	1	61.20	61.80	3	8,800	0.03%
2019/09/09	0	0.00	4	60.45	60.30	-4	8,612	-0.05%
2019/09/06	2	61.15	1	62.60	59.80	1	8,539	0.01%
2019/09/03	0	0.00	1	58.60	58.80	-1	8,340	-0.01%
2019/09/02	2	59.30	1	59.60	59.10	1	8,384	0.01%
2019/08/30	0	0.00	1	58.80	59.10	-1	8,349	-0.01%
2019/08/28	0	0.00	1	58.10	57.80	-1	8,474	-0.01%
2019/08/27	1	57.80	0	0.00	57.50	1	8,496	0.01%
2019/08/26	1	57.10	0	0.00	56.70	1	8,490	0.01%
2019/08/23	2	61.00	5	61.18	61.20	-3	8,348	-0.04%
2019/08/22	15	63.71	13	63.82	62.20	2	8,279	0.02%
2019/08/21	0	0.00	5	61.12	61.80	-5	7,926	-0.06%
2019/08/20	1	60.40	1	61.10	60.20	0	7,874	0.00%
2019/08/19	1	61.10	3	60.67	60.70	-2	7,874	-0.03%
2019/08/15	3	60.17	3	59.60	59.00	0	7,687	0.00%
2019/08/14	7	61.99	9	61.77	62.20	-2	7,419	-0.03%
2019/08/13	1	59.50	3	60.33	59.70	-2	7,159	-0.03%
2019/08/12	1	61.20	2	60.60	60.00	-1	7,064	-0.01%
2019/08/08	2	59.25	1	59.30	58.70	1	6,838	0.01%
2019/08/07	3	58.63	0	0.00	58.40	3	6,678	0.04%
2019/08/06	1	58.20	2	56.80	60.40	-1	6,522	-0.02%
2019/08/05	7	60.87	106	60.63	58.60	-99	6,359	-1.56%	大賣/
2019/08/02	28	59.74	25	59.83	59.90	3	6,038	0.05%
2019/08/01	137	57.69	48	57.22	58.80	89	5,477	1.62%	大買/
2019/07/31	1	53.60	2	53.35	53.50	-1	5,012	-0.02%
2019/07/30	1	51.80	2	52.75	51.90	-1	4,981	-0.02%
2019/07/29	0	0.00	3	53.43	53.40	-3	5,016	-0.06%
2019/07/25	1	52.80	3	53.57	53.80	-2	5,065	-0.04%
2019/07/24	2	52.95	1	52.50	52.90	1	5,037	0.02%
2019/07/23	4	51.80	3	51.80	51.70	1	5,134	0.02%
2019/07/22	2	51.90	2	52.05	51.80	0	5,137	0.00%
2019/07/19	3	53.17	2	53.70	53.50	1	5,151	0.02%
2019/07/18	11	53.97	7	53.43	53.00	4	5,120	0.08%
2019/07/17	5	55.04	7	54.90	55.10	-2	5,077	-0.04%
2019/07/16	6	56.00	0	0.00	55.80	6	5,016	0.12%
2019/07/15	1	55.80	0	0.00	55.70	1	4,967	0.02%
2019/07/12	16	55.95	3	56.03	56.20	13	4,950	0.26%
2019/07/11	4	57.00	0	0.00	56.80	4	4,848	0.08%
2019/07/05	2	55.50	0	0.00	55.50	2	4,967	0.04%
2019/07/01	1	56.90	1	55.60	56.50	0	5,152	0.00%
2019/06/28	1	54.10	0	0.00	54.10	1	5,017	0.02%
2019/06/25	0	0.00	1	54.80	54.40	-1	5,124	-0.02%
2019/06/24	0	0.00	1	55.30	55.70	-1	5,088	-0.02%
2019/06/19	0	0.00	1	55.00	56.30	-1	5,108	-0.02%
2019/06/14	0	0.00	1	51.10	51.00	-1	4,943	-0.02%
2019/06/13	2	51.20	0	0.00	51.40	2	4,970	0.04%
2019/06/06	1	49.35	0	0.00	48.65	1	5,141	0.02%
2019/06/03	0	0.00	2	47.98	48.35	-2	4,984	-0.04%
2019/05/31	2	47.33	0	0.00	48.25	2	5,001	0.04%
2019/05/30	1	47.75	5	47.72	48.20	-4	5,046	-0.08%
2019/05/29	1	45.95	0	0.00	46.60	1	5,021	0.02%
2019/05/28	1	47.10	1	48.20	46.90	0	5,004	0.00%
2019/05/24	2	48.20	2	50.05	48.60	0	4,961	0.00%
2019/05/23	1	51.00	0	0.00	50.20	1	4,901	0.02%
2019/05/21	1	51.80	0	0.00	52.90	1	5,056	0.02%
2019/05/13	1	54.90	1	55.10	55.30	0	5,616	0.00%
2019/05/10	3	58.43	2	57.50	58.00	1	5,551	0.02%
2019/05/02	1	62.70	1	62.50	62.60	0	5,275	0.00%
2019/04/29	1	61.40	1	61.50	61.40	0	5,210	0.00%
2019/04/25	1	69.00	4	69.20	69.60	-3	5,137	-0.06%
2019/04/24	0	0.00	1	68.80	68.10	-1	5,129	-0.02%
2019/04/15	1	68.20	0	0.00	67.30	1	5,255	0.02%
2019/04/12	1	68.00	2	69.10	69.90	-1	5,180	-0.02%
2019/04/11	2	69.80	0	0.00	67.00	2	5,076	0.04%
2019/04/08	1	63.40	0	0.00	64.20	1	4,694	0.02%
2019/04/03	0	0.00	1	62.00	61.90	-1	4,510	-0.02%
2019/04/02	1	61.60	0	0.00	61.90	1	4,403	0.02%
2019/03/14	0	0.00	1	63.00	62.20	-1	3,792	-0.03%
2019/03/12	6	63.12	5	62.74	62.00	1	3,727	0.03%
2019/03/07	0	0.00	1	57.90	57.90	-1	3,641	-0.03%
2019/03/05	0	0.00	16	60.96	60.10	-16	3,727	-0.43%
2019/02/25	1	58.50	2	58.75	58.50	-1	3,532	-0.03%
2019/02/22	1	57.80	1	58.40	58.00	0	3,510	0.00%
2019/02/21	1	57.60	0	0.00	58.00	1	3,517	0.03%
2019/02/20	0	0.00	1	59.30	59.00	-1	3,565	-0.03%
2019/02/18	10	59.40	10	59.70	58.20	0	3,484	0.00%
2019/02/15	13	56.43	13	56.80	56.70	0	3,413	0.00%
2019/02/14	11	55.27	11	55.00	55.00	0	3,443	0.00%
2019/02/13	0	0.00	3	52.03	53.50	-3	3,282	-0.09%
2019/02/12	4	50.98	6	51.97	51.60	-2	3,297	-0.06%
2019/02/11	5	50.90	1	51.00	50.90	4	3,287	0.12%
2019/01/30	1	50.10	0	0.00	50.40	1	3,265	0.03%
2019/01/21	3	49.62	1	48.80	49.65	2	3,335	0.06%
2019/01/18	1	49.10	3	48.47	49.10	-2	3,372	-0.06%
2019/01/15	0	0.00	1	49.95	49.70	-1	3,226	-0.03%
2019/01/14	1	49.65	1	49.90	49.65	0	3,218	0.00%
2019/01/10	1	49.50	0	0.00	49.85	1	3,201	0.03%
2019/01/09	1	48.80	3	48.40	48.45	-2	3,096	-0.06%
2018/12/26	0	0.00	1	43.85	42.80	-1	2,941	-0.03%
2018/12/25	1	42.50	0	0.00	43.10	1	2,972	0.03%
2018/12/24	0	0.00	3	43.55	43.40	-3	3,009	-0.10%
2018/12/22	1	42.90	0	0.00	43.00	1	3,022	0.03%
2018/12/21	1	42.10	0	0.00	43.00	1	3,035	0.03%
2018/12/20	1	43.50	0	0.00	42.60	1	3,016	0.03%
2018/12/19	0	0.00	1	44.45	44.50	-1	3,000	-0.03%
2018/12/18	0	0.00	1	43.20	43.60	-1	2,983	-0.03%
2018/12/13	1	44.40	0	0.00	44.45	1	3,049	0.03%
2018/12/12	1	45.50	0	0.00	45.00	1	3,048	0.03%
2018/11/30	0	0.00	1	46.10	46.00	-1	3,069	-0.03%
2018/11/29	1	45.00	2	44.60	44.45	-1	2,983	-0.03%
2018/11/23	1	40.50	0	0.00	40.60	1	2,806	0.04%
2018/11/20	0	0.00	2	42.23	42.60	-2	2,804	-0.07%
2018/11/19	6	42.73	4	43.58	42.30	2	2,752	0.07%
2018/11/16	0	0.00	5	40.83	41.10	-5	2,609	-0.19%
2018/11/15	3	39.38	1	40.30	39.45	2	2,533	0.08%
2018/11/14	3	40.03	3	40.45	40.80	0	2,490	0.00%
2018/11/13	2	40.05	2	39.90	40.05	0	2,384	0.00%
2018/11/12	2	37.85	3	37.85	37.50	-1	2,262	-0.04%
2018/11/09	1	36.50	0	0.00	36.50	1	2,214	0.05%
2018/11/08	2	39.30	4	39.60	39.50	-2	2,134	-0.09%
2018/11/07	3	38.57	0	0.00	38.50	3	2,098	0.14%
2018/11/05	1	41.00	0	0.00	39.90	1	2,094	0.05%
2018/11/02	2	40.90	0	0.00	41.00	2	2,096	0.10%
2018/11/01	2	41.85	2	42.08	41.30	0	2,095	0.00%
2018/10/31	0	0.00	3	41.53	41.60	-3	2,161	-0.14%
2018/10/30	1	39.80	0	0.00	39.95	1	2,176	0.05%
2018/10/26	1	40.90	0	0.00	40.00	1	2,203	0.05%
2018/10/25	2	42.20	0	0.00	40.90	2	2,219	0.09%
2018/10/24	0	0.00	1	44.00	45.40	-1	2,205	-0.05%
2018/10/22	1	45.25	0	0.00	44.95	1	2,275	0.04%
2018/10/15	0	0.00	1	44.60	43.55	-1	2,401	-0.04%
2018/10/12	1	43.00	0	0.00	43.95	1	2,475	0.04%
2018/10/05	0	0.00	1	48.60	47.75	-1	2,491	-0.04%
2018/10/02	1	51.70	0	0.00	51.40	1	2,458	0.04%
2018/09/19	5	50.26	0	0.00	50.20	5	2,482	0.20%
2018/09/18	0	0.00	1	48.30	48.20	-1	2,449	-0.04%
2018/09/13	1	46.85	1	47.35	46.85	0	2,424	0.00%
2018/09/11	4	47.66	4	47.53	47.30	0	2,439	0.00%
2018/09/10	1	49.35	0	0.00	48.00	1	2,440	0.04%
2018/09/03	1	56.60	0	0.00	55.20	1	2,309	0.04%
2018/08/29	0	0.00	1	58.70	58.90	-1	2,395	-0.04%
2018/08/28	2	57.50	1	59.20	59.00	1	2,385	0.04%
2018/08/16	1	58.40	0	0.00	58.00	1	2,365	0.04%
2018/08/10	1	59.30	0	0.00	59.00	1	2,402	0.04%
2018/08/09	0	0.00	1	59.80	59.60	-1	2,390	-0.04%
2018/08/08	1	60.00	0	0.00	60.40	1	2,374	0.04%
2018/08/07	0	0.00	2	60.75	60.00	-2	2,353	-0.08%
2018/08/06	0	0.00	1	58.40	58.80	-1	2,257	-0.04%
2018/07/30	1	56.70	1	56.60	56.50	0	2,214	0.00%
2018/07/27	0	0.00	1	56.20	56.40	-1	2,182	-0.05%
2018/07/26	0	0.00	2	54.60	54.80	-2	2,166	-0.09%
2018/07/25	1	54.70	1	55.30	54.50	0	2,164	0.00%
2018/07/23	0	0.00	1	56.50	55.20	-1	2,183	-0.05%
2018/07/19	1	54.40	0	0.00	53.40	1	2,080	0.05%
2018/07/18	0	0.00	1	52.80	52.60	-1	2,038	-0.05%
2018/07/10	1	54.70	0	0.00	54.30	1	2,046	0.05%
2018/07/04	1	59.60	0	0.00	59.00	1	2,066	0.05%
2018/07/03	1	60.80	0	0.00	59.80	1	2,073	0.05%
2018/06/29	0	0.00	3	62.53	61.80	-3	2,057	-0.15%
2018/06/22	0	0.00	1	57.60	58.90	-1	1,967	-0.05%
2018/06/21	1	59.60	0	0.00	59.00	1	1,976	0.05%
2018/06/20	0	0.00	1	59.60	60.50	-1	1,999	-0.05%
2018/06/15	5	61.60	0	0.00	61.50	5	2,026	0.25%
2018/06/14	5	61.40	0	0.00	61.10	5	2,064	0.24%
2018/06/13	1	62.00	0	0.00	61.80	1	2,054	0.05%
2018/06/12	1	61.20	1	61.70	60.80	0	2,089	0.00%
2018/06/08	0	0.00	1	62.70	62.10	-1	2,092	-0.05%
2018/06/07	8	63.41	3	63.20	63.10	5	2,104	0.24%
2018/06/06	2	61.05	1	62.10	62.60	1	2,076	0.05%
2018/06/04	1	58.20	0	0.00	58.80	1	2,014	0.05%
2018/05/28	0	0.00	1	59.00	58.50	-1	2,205	-0.05%
2018/05/22	0	0.00	1	56.70	56.70	-1	2,401	-0.04%
2018/05/21	1	54.50	0	0.00	56.90	1	2,449	0.04%
2018/05/11	1	58.60	0	0.00	58.20	1	2,537	0.04%
2018/05/10	0	0.00	1	60.40	60.80	-1	2,517	-0.04%
2018/05/07	0	0.00	1	59.70	59.00	-1	2,566	-0.04%
2018/05/03	1	58.20	0	0.00	58.00	1	2,649	0.04%
2018/05/02	1	59.70	0	0.00	59.60	1	2,695	0.04%
2018/04/30	2	60.20	2	56.20	60.50	0	2,767	0.00%
2018/04/25	1	57.60	0	0.00	57.80	1	2,946	0.03%
2018/04/23	2	60.80	2	61.20	60.80	0	3,067	0.00%
2018/04/19	0	0.00	1	61.40	61.20	-1	3,246	-0.03%
2018/04/18	0	0.00	1	61.50	61.10	-1	3,325	-0.03%
2018/04/17	0	0.00	2	62.10	62.00	-2	3,406	-0.06%
2018/04/13	0	0.00	1	62.20	61.40	-1	3,752	-0.03%
2018/04/10	3	61.10	0	0.00	61.30	3	3,984	0.08%
2018/04/09	3	61.83	2	62.30	61.40	1	4,111	0.02%
2018/03/30	1	63.70	0	0.00	62.20	1	4,181	0.02%
2018/03/28	0	0.00	1	64.30	63.90	-1	4,168	-0.02%
2018/03/26	1	63.00	2	64.30	63.00	-1	4,159	-0.02%
2018/03/22	1	64.50	0	0.00	63.30	1	4,141	0.02%
2018/03/21	3	66.30	0	0.00	65.80	3	4,126	0.07%
2018/03/15	3	68.93	1	68.50	68.80	2	4,142	0.05%
2018/03/08	5	70.30	1	70.80	70.00	4	4,337	0.09%
2018/03/07	5	70.80	0	0.00	70.70	5	4,361	0.11%
2018/03/06	1	70.10	0	0.00	70.50	1	4,424	0.02%
2018/03/05	1	70.70	1	71.80	70.60	0	4,465	0.00%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/02/09	1	73.70	1	74.60	74.60	0	4,675	0.00%
2018/02/06	1	76.60	0	0.00	74.30	1	4,559	0.02%
2018/02/05	1	79.30	0	0.00	79.40	1	4,541	0.02%
2018/01/30	1	83.80	2	82.35	82.70	-1	4,526	-0.02%
2018/01/24	0	0.00	5	82.30	82.40	-5	4,483	-0.11%
2018/01/23	1	81.40	0	0.00	81.40	1	4,510	0.02%
2018/01/18	1	77.60	0	0.00	75.80	1	4,455	0.02%
2018/01/17	1	78.40	0	0.00	77.90	1	4,395	0.02%
2018/01/15	0	0.00	1	78.60	79.00	-1	4,172	-0.02%
2018/01/11	1	74.30	0	0.00	74.40	1	4,021	0.02%
2018/01/09	1	80.90	0	0.00	79.30	1	3,779	0.03%
2018/01/08	5	85.00	0	0.00	84.00	5	3,662	0.14%
2018/01/05	1	92.50	0	0.00	88.30	1	3,612	0.03%
2018/01/03	0	0.00	3	88.40	87.30	-3	3,549	-0.08%
2018/01/02	1	81.60	1	82.70	82.60	0	3,514	0.00%