致伸 (4915)-中國信託-高雄券商分點個股進出

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
92.5
漲跌
▼2.7
漲幅
-2.84%
成交量
5,157張
產業
上市電子零組件類股
715人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/17	5	92.70	6	92.70	92.50	-1	6,193	-0.02%
2024/05/16	0.1	94.00	0	0.00	95.20	0.1	6,186	0.00%
2024/05/14	10	94.30	0	0.00	95.90	10	6,226	0.16%
2024/05/13	15	94.93	0	0.00	95.30	15	6,199	0.24%
2024/05/10	35	94.54	0	0.00	94.90	35	6,168	0.57%
2024/05/09	6.1	97.10	8	96.28	96.00	-1.9	6,135	-0.03%
2024/05/08	2	98.85	33.1	98.18	99.20	-31.1	6,069	-0.51%
2024/05/07	0.1	95.30	1	94.90	96.20	-0.9	5,972	-0.02%
2024/05/06	11	96.13	9	96.19	96.20	2	5,933	0.03%
2024/05/03	26	95.28	37.1	96.43	96.40	-11.1	5,857	-0.19%
2024/05/02	4.1	96.06	67	96.58	94.60	-62.9	5,742	-1.10%
2024/04/30	89	97.80	48	97.06	97.00	41	5,565	0.74%
2024/04/29	7	88.03	7	88.60	89.10	0	5,238	0.00%
2024/04/26	0	0.00	2	86.90	87.40	-2	5,220	-0.04%
2024/04/25	2	86.80	2	85.90	85.50	0	5,202	0.00%
2024/04/24	17	88.03	5	87.70	87.70	12	5,205	0.23%
2024/04/19	0	0.00	1	86.80	85.40	-1	5,068	-0.02%
2024/04/18	0	0.00	2	86.40	87.00	-2	4,989	-0.04%
2024/04/16	0	0.00	22	84.50	84.70	-22	4,932	-0.45%
2024/04/15	1	85.40	1.1	85.54	85.30	-0.1	4,895	0.00%
2024/04/12	6.1	85.67	5.8	85.13	85.00	0.4	4,934	0.01%
2024/04/11	2	85.20	1.4	85.26	86.80	0.6	4,916	0.01%
2024/04/10	2	84.50	2	84.20	84.70	0	4,936	0.00%
2024/04/09	1	83.10	1.1	83.17	83.30	-0.1	4,947	0.00%
2024/04/08	8	82.31	6	82.52	82.50	2	4,973	0.04%
2024/04/03	1	82.60	4	82.75	83.00	-3	5,001	-0.06%
2024/04/02	7	82.76	5	82.70	82.70	2	4,986	0.04%
2024/04/01	7	83.76	8	83.04	82.70	-1	5,017	-0.02%
2024/03/29	12	83.75	15	83.71	83.70	-3	4,986	-0.06%
2024/03/28	18	86.72	16	86.45	85.80	2	4,785	0.04%
2024/03/27	2.8	85.05	7	82.23	85.20	-4.3	4,614	-0.09%
2024/03/26	6	82.23	8	81.79	82.10	-2	4,584	-0.04%
2024/03/25	18.1	83.00	10	82.80	82.80	8.1	4,669	0.17%
2024/03/22	6	84.52	14	84.54	84.50	-8	4,739	-0.17%
2024/03/21	7.2	85.61	0	0.00	86.70	7.2	4,831	0.15%
2024/03/20	8	88.89	6	87.10	85.50	2	4,867	0.04%
2024/03/19	1	84.90	2.1	85.09	85.00	-1.1	4,775	-0.02%
2024/03/18	2	80.35	2	80.50	80.20	0	4,679	0.00%
2024/03/15	0	0.00	12	79.00	78.70	-12	4,653	-0.26%
2024/03/14	4.1	79.01	1	80.00	79.50	3.1	4,607	0.07%
2024/03/13	5	79.52	9	79.93	78.70	-4	4,524	-0.09%
2024/03/12	2	75.95	2.2	75.70	77.50	-0.2	4,410	0.00%
2024/03/11	0	0.00	0.2	74.20	74.60	-0.2	4,378	0.00%
2024/03/08	5.3	74.22	21	73.78	73.30	-15.8	4,365	-0.36%
2024/03/07	5	76.72	10	76.42	75.80	-5	4,238	-0.12%
2024/03/06	7	76.31	8.2	76.68	76.90	-1.2	4,203	-0.03%
2024/03/05	23.2	75.71	16.3	76.43	76.80	6.9	4,210	0.16%
2024/03/04	5.1	75.07	8.3	75.40	75.70	-3.2	4,155	-0.08%
2024/03/01	6	73.25	7.5	73.37	73.10	-1.5	4,067	-0.04%
2024/02/29	2	71.65	0	0.00	72.80	2	4,014	0.05%
2024/02/27	15	72.09	13	71.94	72.00	2	3,969	0.05%
2024/02/26	3	71.50	1	72.40	72.00	2	3,924	0.05%
2024/02/23	2	71.85	10	71.96	72.40	-8	3,887	-0.21%
2024/02/22	46.6	71.40	36.6	71.33	71.20	10	3,832	0.26%
2024/02/21	1	68.90	8	69.50	68.90	-7	3,686	-0.19%
2024/02/20	3	68.90	0	0.00	68.90	3	3,651	0.08%
2024/02/19	14	69.46	1.5	68.87	69.10	12.5	3,650	0.34%
2024/02/16	5.4	68.57	2	68.30	68.30	3.4	3,645	0.09%
2024/02/15	4.3	68.10	9	68.12	68.50	-4.7	3,661	-0.13%
2024/02/01	1.2	65.62	1	66.20	66.50	0.2	3,653	0.00%
2024/01/31	0	65.70	0	0.00	65.70	0	3,689	0.00%
2024/01/30	2.1	66.00	0	0.00	65.80	2.1	3,775	0.06%
2024/01/29	1	65.50	3	66.17	66.70	-2	3,831	-0.05%
2024/01/26	0	0.00	2	65.50	65.80	-2	3,864	-0.05%
2024/01/25	0	0.00	1	65.60	65.80	-1	3,975	-0.03%
2024/01/24	1	65.30	0	0.00	65.10	1	4,247	0.02%
2024/01/22	2	64.95	0	0.00	64.80	2	4,254	0.05%
2024/01/19	1	64.90	0	0.00	65.20	1	4,249	0.02%
2024/01/17	1	65.30	1	65.80	65.30	0	4,274	0.00%
2024/01/16	0	0.00	3	65.87	65.90	-3	4,329	-0.07%
2024/01/15	0	0.00	3	65.30	65.80	-3	4,353	-0.07%
2024/01/12	1	65.00	0	0.00	64.90	1	4,376	0.02%
2024/01/11	2	65.10	0	0.00	65.00	2	4,394	0.05%
2024/01/10	4	64.73	5	65.38	65.60	-1	4,427	-0.02%
2024/01/09	4	65.48	3	65.57	64.90	1	4,406	0.02%
2024/01/08	6	64.68	7	65.19	65.50	-1	4,407	-0.02%
2024/01/05	0	0.00	15	66.77	66.40	-15	4,324	-0.35%
2024/01/04	10.5	66.56	5	67.20	67.20	5.5	4,322	0.13%
2024/01/03	3	67.37	10	67.64	67.20	-7	4,297	-0.16%
2024/01/02	9	67.69	0	0.00	67.50	9	4,282	0.21%
2023/12/29	3	67.37	3.5	67.47	67.70	-0.5	4,260	-0.01%
2023/12/28	1	66.50	6	66.48	67.10	-5	4,221	-0.12%
2023/12/27	1.5	65.83	2	65.85	66.40	-0.5	4,208	-0.01%
2023/12/26	7	65.59	0	0.00	66.10	7	4,168	0.17%
2023/12/25	4	66.08	6	66.25	66.00	-2	4,151	-0.05%
2023/12/22	6	65.88	19	66.08	65.70	-13	4,124	-0.32%
2023/12/21	7	65.97	3	66.30	66.20	4	4,084	0.10%
2023/12/20	8	66.24	9	66.89	67.10	-1	4,009	-0.02%
2023/12/19	8	66.23	9	66.53	65.90	-1	3,879	-0.03%
2023/12/18	3	66.90	6	67.32	66.60	-3	3,773	-0.08%
2023/12/15	18	66.83	29.3	67.23	66.20	-11.3	3,702	-0.31%
2023/12/14	5	65.90	7.5	65.81	66.80	-2.5	3,588	-0.07%
2023/12/13	10	65.40	0	0.00	65.70	10	3,517	0.28%
2023/12/12	5.5	63.54	6	64.17	64.20	-0.5	3,520	-0.01%
2023/12/08	3	63.80	0	0.00	63.80	3	3,727	0.08%
2023/12/07	4	63.93	1	64.00	63.80	3	4,022	0.07%
2023/12/06	0	0.00	14	64.01	63.90	-14	4,072	-0.34%
2023/12/05	1	64.70	0	0.00	64.70	1	4,088	0.02%
2023/12/04	0	0.00	1	65.10	64.80	-1	4,222	-0.02%
2023/12/01	0	0.00	3	65.30	65.20	-3	4,303	-0.07%
2023/11/30	1	64.50	2	65.20	64.50	-1	4,396	-0.02%
2023/11/29	2	65.70	0	0.00	65.50	2	4,342	0.05%
2023/11/27	0	0.00	0.5	64.70	64.40	-0.5	4,359	-0.01%
2023/11/24	2	64.65	1	64.80	64.60	1	4,391	0.02%
2023/11/22	0	0.00	1	64.00	64.20	-1	4,419	-0.02%
2023/11/21	18	64.34	0	0.00	64.10	18	4,436	0.41%
2023/11/20	1	64.20	2.2	64.44	64.40	-1.2	4,419	-0.03%
2023/11/17	12.3	64.06	0	0.00	63.70	12.3	4,417	0.28%
2023/11/16	1	63.70	0	0.00	63.80	1	4,407	0.02%
2023/11/15	0.2	63.60	7	63.89	63.70	-6.8	4,398	-0.15%
2023/11/14	2	63.80	0	63.90	63.70	2	4,358	0.05%
2023/11/13	0	0.00	3	64.57	64.50	-3	4,336	-0.07%
2023/11/10	10	64.30	0	0.00	64.30	10	4,368	0.23%
2023/11/09	1.5	63.80	0	0.00	64.00	1.5	4,355	0.03%
2023/11/08	6	64.22	1	63.80	64.30	5	4,333	0.12%
2023/11/07	4	63.55	1	63.40	63.40	3	4,293	0.07%
2023/11/06	6	64.42	1.1	64.32	64.60	5	4,229	0.12%
2023/11/03	9	62.86	2.4	63.27	63.30	6.6	4,184	0.16%
2023/11/02	1	62.60	0	0.00	63.10	1	4,161	0.02%
2023/11/01	5.2	64.73	3	63.30	62.40	2.2	4,091	0.05%
2023/10/31	0	69.10	0	0.00	69.00	0	3,844	0.00%
2023/10/30	0	0.00	1	69.60	70.00	-1	3,906	-0.03%
2023/10/26	0	0.00	0.4	69.60	69.00	-0.4	4,012	-0.01%
2023/10/25	1	70.60	1	71.90	70.70	0	4,103	0.00%
2023/10/24	3	71.20	3	71.53	70.50	0	4,120	0.00%
2023/10/23	1	68.50	6	68.48	70.20	-5	4,025	-0.12%
2023/10/19	1	69.70	0	0.00	70.30	1	4,015	0.02%
2023/10/18	0.3	70.10	0	0.00	70.00	0.3	4,099	0.01%
2023/10/16	0.2	70.40	0	0.00	69.90	0.2	4,098	0.00%
2023/10/13	2.5	71.80	1	71.90	71.70	1.5	4,124	0.04%
2023/10/12	1	71.50	2	71.80	71.90	-1	4,126	-0.02%
2023/10/11	3	70.93	1	71.50	71.20	2	4,123	0.05%
2023/10/06	3	70.63	3	71.30	70.00	0	4,156	0.00%
2023/10/03	0	0.00	2	69.75	69.50	-2	4,146	-0.05%
2023/10/02	2	68.85	1	68.80	69.10	1	4,167	0.02%
2023/09/28	0	0.00	5.2	69.60	69.20	-5.2	4,223	-0.12%
2023/09/27	6	69.10	2	69.15	69.40	4	4,276	0.09%
2023/09/26	0	0.00	3	70.77	70.20	-3	4,428	-0.07%
2023/09/25	1	71.40	3	71.37	71.70	-2	4,468	-0.04%
2023/09/22	1	69.20	1	70.80	70.30	0	4,495	0.00%
2023/09/21	0.1	69.80	5	70.00	70.00	-4.9	4,626	-0.10%
2023/09/20	5	71.50	9	71.17	70.90	-4	4,615	-0.09%
2023/09/19	2	73.15	3	73.33	73.00	-1	4,529	-0.02%
2023/09/18	1	72.50	3	72.13	72.30	-2	4,483	-0.04%
2023/09/15	9	72.48	6	72.23	71.90	3	4,428	0.07%
2023/09/14	2	72.20	7	71.87	71.80	-5	4,349	-0.11%
2023/09/13	6.1	71.43	5	71.70	71.70	1.1	4,260	0.03%
2023/09/12	8	70.74	9	69.97	70.40	-1	4,110	-0.02%
2023/09/11	4	68.12	3	68.43	67.90	1	3,817	0.03%
2023/09/08	7	67.99	2	68.30	68.30	5	3,782	0.13%
2023/09/07	10	68.77	5	69.14	68.30	5	3,796	0.13%
2023/09/06	2	67.80	14	67.76	68.00	-12	3,658	-0.33%
2023/09/05	6	67.37	1	67.20	67.80	5	3,589	0.14%
2023/09/04	1	66.10	0	0.00	65.80	1	3,513	0.03%
2023/09/01	1	65.30	3.5	65.97	65.90	-2.5	3,514	-0.07%
2023/08/31	0	0.00	6.3	66.07	66.30	-6.3	3,556	-0.18%
2023/08/30	0	0.00	1	65.40	65.90	-1	3,579	-0.03%
2023/08/29	0	0.00	2	64.80	65.40	-2	3,574	-0.06%
2023/08/25	1	64.20	0	0.00	65.20	1	3,587	0.03%
2023/08/24	2	64.85	0	0.00	64.80	2	3,597	0.06%
2023/08/23	1	64.50	2	64.30	64.50	-1	3,630	-0.03%
2023/08/18	1	64.10	0	0.00	63.90	1	3,901	0.03%
2023/08/16	0	0.00	3	64.17	64.50	-3	3,929	-0.08%
2023/08/10	1	63.60	1	63.90	63.30	0	3,934	0.00%
2023/08/09	1	63.50	1	63.80	63.90	0	3,923	0.00%
2023/08/08	6	63.10	6	63.58	63.60	0	3,916	0.00%
2023/08/07	4	64.63	2	64.65	64.60	2	3,912	0.05%
2023/08/04	2	63.20	1	63.60	63.30	1	3,897	0.03%
2023/08/02	4	64.68	2	64.90	64.00	2	3,880	0.05%
2023/08/01	1	65.10	0	0.00	65.90	1	3,874	0.03%
2023/07/31	8	65.18	5	64.50	64.50	3	3,913	0.08%
2023/07/28	3	66.17	4.3	66.17	66.00	-1.3	3,870	-0.03%
2023/07/27	3	64.57	2	65.20	64.40	1	3,885	0.03%
2023/07/26	3	64.87	0	0.00	64.70	3	3,849	0.08%
2023/07/25	1.5	64.90	0	0.00	64.70	1.5	3,848	0.04%
2023/07/21	0	0.00	4	64.15	64.40	-4	3,803	-0.11%
2023/07/19	8	63.79	1	63.80	62.90	7	3,724	0.19%
2023/07/18	1	64.30	0	0.00	64.60	1	3,711	0.03%
2023/07/17	6	63.23	2	63.70	64.10	4	3,697	0.11%
2023/07/13	0	0.00	1	64.00	63.30	-1	3,730	-0.03%
2023/07/11	3	61.30	3	61.20	62.00	0	3,679	0.00%
2023/07/10	0	0.00	2	61.10	60.50	-2	3,681	-0.05%
2023/07/07	0	0.00	1	61.00	60.60	-1	3,693	-0.03%
2023/07/06	6	61.50	0	0.00	61.70	6	3,673	0.16%
2023/07/05	2	62.40	9	62.74	63.00	-7	3,596	-0.19%
2023/07/04	14.2	61.60	7	61.31	61.40	7.2	3,530	0.21%
2023/07/03	1	66.00	8	66.13	65.90	-7	3,373	-0.21%
2023/06/30	0	0.00	1	66.30	65.80	-1	3,307	-0.03%
2023/06/29	21	67.17	6	67.07	65.80	15	3,259	0.46%
2023/06/28	3	65.17	5	65.58	65.50	-2	3,103	-0.06%
2023/06/27	1.6	64.13	0	0.00	64.50	1.6	3,082	0.05%
2023/06/26	5	64.84	5.2	64.70	64.60	-0.2	3,075	-0.01%
2023/06/21	0.2	65.80	0	0.00	65.90	0.2	3,081	0.01%
2023/06/19	5	65.24	0	0.00	65.40	5	3,115	0.16%
2023/06/16	1	65.70	2	66.10	65.70	-1	3,124	-0.03%
2023/06/15	1	65.60	1	65.90	66.00	0	3,130	0.00%
2023/06/13	3	66.20	3	66.07	66.30	0	3,252	0.00%
2023/06/12	1	65.60	1	64.90	65.00	0	3,212	0.00%
2023/06/09	1	65.40	6	65.23	65.40	-5	3,219	-0.16%
2023/06/08	0	0.00	1	65.00	64.90	-1	3,243	-0.03%
2023/06/07	0	0.00	2	64.50	64.50	-2	3,259	-0.06%
2023/06/06	2	64.40	2	64.20	64.60	0	3,312	0.00%
2023/06/05	1	65.50	1	65.50	65.40	0	3,279	0.00%
2023/06/02	1	64.80	0	0.00	64.50	1	3,338	0.03%
2023/06/01	0	0.00	2.2	64.80	64.70	-2.2	3,416	-0.06%
2023/05/31	0	0.00	1	64.30	64.60	-1	3,537	-0.03%
2023/05/30	2	63.85	0	0.00	64.00	2	3,695	0.05%
2023/05/29	0	0.00	2	64.15	64.40	-2	3,896	-0.05%
2023/05/26	3.2	64.33	0	0.00	64.10	3.2	3,999	0.08%
2023/05/25	2	64.80	11	63.75	64.60	-9	3,927	-0.23%
2023/05/24	1	62.50	0	0.00	62.70	1	3,816	0.03%
2023/05/23	0.2	63.30	1	63.30	63.40	-0.8	3,802	-0.02%
2023/05/22	5	63.02	3	63.37	63.10	2	3,776	0.05%
2023/05/19	0	0.00	1	62.60	62.70	-1	3,766	-0.03%
2023/05/17	5	62.78	0	0.00	62.60	5	3,832	0.13%
2023/05/16	0	0.00	0.1	62.20	62.50	-0.1	3,798	0.00%
2023/05/15	0.1	61.40	3	61.60	61.70	-2.9	3,781	-0.08%
2023/05/11	0	0.00	1	62.10	60.80	-1	3,938	-0.03%
2023/05/10	0	0.00	1	62.60	62.20	-1	3,932	-0.03%
2023/05/09	2	61.90	0	0.00	61.70	2	3,953	0.05%
2023/05/08	3	61.67	1	61.20	61.60	2	3,971	0.05%
2023/05/05	6	62.48	9	62.90	62.50	-3	4,006	-0.07%
2023/05/04	0	0.00	4	62.20	62.20	-4	3,977	-0.10%
2023/05/03	2	62.65	9.1	61.57	62.50	-7.1	4,012	-0.18%
2023/05/02	0	0.00	2	60.40	60.60	-2	3,946	-0.05%
2023/04/28	0	0.00	1	59.80	60.00	-1	3,983	-0.03%
2023/04/27	1	60.00	0.1	59.90	59.70	0.9	3,982	0.02%
2023/04/25	0	0.00	1	59.20	58.90	-1	3,991	-0.03%
2023/04/24	0	0.00	1.1	59.41	59.90	-1.1	3,977	-0.03%
2023/04/21	1	59.90	1	59.90	59.80	0	3,965	0.00%
2023/04/20	5	60.50	5	60.56	60.50	0	3,968	0.00%
2023/04/19	1	62.30	4	61.90	61.40	-3	3,951	-0.08%
2023/04/18	1	62.00	7	61.30	61.40	-6	3,944	-0.15%
2023/04/17	0.1	61.50	14	61.36	61.60	-13.9	3,932	-0.35%
2023/04/14	1	60.80	2	61.00	60.80	-1	3,885	-0.03%
2023/04/13	0	0.00	3	61.23	61.00	-3	3,865	-0.08%
2023/04/12	6	60.90	3	60.97	61.10	3	3,848	0.08%
2023/04/11	3	60.60	0	0.00	60.70	3	3,841	0.08%
2023/04/10	1	60.70	12	60.79	60.80	-11	3,833	-0.29%
2023/04/07	3	61.03	0	0.00	60.40	3	3,821	0.08%
2023/04/06	1	60.20	2	60.30	61.00	-1	3,809	-0.03%
2023/03/31	1	60.50	5	60.62	60.40	-4	3,827	-0.10%
2023/03/30	22	60.85	7	61.03	61.10	15	3,831	0.39%
2023/03/29	3	60.70	5	60.60	60.80	-2	3,865	-0.05%
2023/03/28	4	60.75	5	60.48	60.30	-1	3,947	-0.03%
2023/03/27	3	61.60	12	61.45	61.30	-9	3,941	-0.23%
2023/03/23	2	61.25	2	61.40	61.50	0	3,967	0.00%
2023/03/22	11	61.02	0	0.00	61.00	11	3,959	0.28%
2023/03/21	1	60.50	7	60.79	60.80	-6	4,037	-0.15%
2023/03/20	3	60.07	1	60.20	60.20	2	4,076	0.05%
2023/03/17	1	59.50	1	59.50	59.50	0	4,114	0.00%
2023/03/16	1	59.00	17	59.84	59.30	-16	4,099	-0.39%
2023/03/15	3	61.33	6	60.90	60.70	-3	4,078	-0.07%
2023/03/14	0	0.00	1	61.00	61.00	-1	4,117	-0.02%
2023/03/13	3	61.37	4	60.75	61.80	-1	4,171	-0.02%
2023/03/10	21	62.03	23	61.46	61.60	-2	4,244	-0.05%
2023/03/09	13	62.86	0	0.00	62.30	13	4,331	0.30%
2023/03/08	3	62.47	7	62.63	62.80	-4	4,351	-0.09%
2023/03/07	17.2	62.87	24	62.83	62.30	-6.8	4,460	-0.15%
2023/03/06	4	62.73	4	62.60	62.40	0	4,434	0.00%
2023/03/03	10	62.27	2	62.45	62.00	8	4,488	0.18%
2023/03/02	35	62.26	11	61.48	62.70	24	4,582	0.52%
2023/03/01	5	58.98	3	60.77	61.00	2	4,677	0.04%
2023/02/24	11	59.79	13	59.65	59.70	-2	4,599	-0.04%
2023/02/23	1	58.30	0	0.00	58.20	1	4,526	0.02%
2023/02/20	3	59.17	2	59.10	59.20	1	4,865	0.02%
2023/02/17	0	0.00	5	58.84	58.80	-5	5,006	-0.10%
2023/02/16	4	58.98	0	0.00	58.50	4	5,127	0.08%
2023/02/15	3	58.90	4	59.03	59.00	-1	5,358	-0.02%
2023/02/14	3	59.07	0	0.00	58.60	3	5,444	0.06%
2023/02/13	0	0.00	7	58.50	58.50	-7	5,537	-0.13%
2023/02/10	9	59.04	2	59.50	58.10	7	5,676	0.12%
2023/02/09	3	59.23	2	58.95	59.30	1	5,673	0.02%
2023/02/08	1	58.80	0	0.00	58.50	1	5,727	0.02%
2023/02/07	0	0.00	1	58.60	58.60	-1	5,831	-0.02%
2023/02/06	1	58.70	0	0.00	58.70	1	5,979	0.02%
2023/02/03	1	58.80	4	59.48	59.70	-3	6,177	-0.05%
2023/02/02	7	58.80	1	58.20	59.10	6	6,313	0.10%
2023/02/01	3	58.20	12	58.39	58.50	-9	6,371	-0.14%
2023/01/31	4	58.20	1	58.09	57.50	3	6,330	0.05%
2023/01/30	1	57.20	0.1	57.30	57.00	0.9	6,281	0.01%
2023/01/16	0	0.00	1	56.20	56.40	-1	6,323	-0.02%
2023/01/12	0	0.00	7	57.31	57.20	-7	6,403	-0.11%
2023/01/11	0	0.00	2	56.70	56.70	-2	6,406	-0.03%
2023/01/10	0	0.00	2	57.00	57.00	-2	6,435	-0.03%
2023/01/09	2	57.00	1	57.60	57.10	1	6,421	0.02%
2023/01/06	0.1	57.00	1	57.00	57.00	-0.9	6,442	-0.01%
2023/01/05	0	0.00	2	56.85	56.60	-2	6,443	-0.03%
2023/01/04	0	0.00	1	56.20	56.10	-1	6,455	-0.02%
2022/12/28	0	0.00	1	55.40	55.30	-1	6,635	-0.02%
2022/12/27	1	55.30	0	0.00	55.40	1	6,715	0.01%
2022/12/26	0	0.00	3	55.37	55.10	-3	6,822	-0.04%
2022/12/23	3	54.37	2	54.85	55.10	1	6,882	0.01%
2022/12/21	2	56.05	3	56.30	55.90	-1	6,928	-0.01%
2022/12/20	3	56.13	0	0.00	55.20	3	6,955	0.04%
2022/12/19	0	0.00	1	57.40	57.60	-1	6,889	-0.01%
2022/12/16	3	57.43	6	57.23	57.40	-3	6,907	-0.04%
2022/12/15	2	58.00	2	58.05	58.30	0	6,888	0.00%
2022/12/14	1	57.60	2	57.70	57.80	-1	6,832	-0.01%
2022/12/13	9	57.82	2	59.00	57.40	7	6,803	0.10%
2022/12/12	3	56.73	2	57.65	57.60	1	6,701	0.01%
2022/12/09	2	58.00	10	57.96	57.80	-8	6,669	-0.12%
2022/12/08	9	57.78	3	57.67	57.70	6	6,649	0.09%
2022/12/07	0	0.00	4	57.23	57.20	-4	6,615	-0.06%
2022/12/06	6	57.83	6	57.42	57.20	0	6,594	0.00%
2022/12/05	5	58.04	9	57.96	57.80	-4	6,615	-0.06%
2022/12/02	2	58.20	4	58.48	58.30	-2	6,686	-0.03%
2022/12/01	9	58.00	11	58.08	58.00	-2	6,595	-0.03%
2022/11/30	5	57.06	3	57.30	57.70	2	6,517	0.03%
2022/11/29	2	56.85	30	56.59	56.70	-28	6,446	-0.43%
2022/11/28	20	57.84	11	57.67	57.40	9	6,312	0.14%
2022/11/25	21	58.19	50	57.82	57.80	-29	6,251	-0.46%
2022/11/24	11	57.72	29	57.53	58.20	-18	6,154	-0.29%
2022/11/23	5	58.10	13	58.51	58.20	-8	5,985	-0.13%
2022/11/22	27.1	56.35	1	56.60	56.70	26.1	5,716	0.46%
2022/11/21	30	55.93	13.2	56.25	56.20	16.8	5,601	0.30%
2022/11/18	29.2	56.80	8	55.85	55.50	21.2	5,542	0.38%
2022/11/17	14	56.22	2	56.80	56.90	12	5,371	0.22%
2022/11/16	1	55.10	4	55.55	55.70	-3	5,318	-0.06%
2022/11/15	2	55.55	2	55.85	55.80	0	5,260	0.00%
2022/11/14	33	55.41	6.4	55.31	55.60	26.6	5,186	0.51%
2022/11/11	24.2	54.27	11.2	54.83	54.50	13	5,120	0.25%
2022/11/10	14.2	53.61	14	53.09	53.00	0.2	4,940	0.00%
2022/11/09	2	54.15	0	0.00	54.10	2	4,854	0.04%
2022/11/08	14	54.72	11	54.72	53.90	3	4,775	0.06%
2022/11/07	6.2	54.80	4.2	54.92	55.10	2.1	4,676	0.04%
2022/11/04	3.2	54.15	0	0.00	54.00	3.2	4,657	0.07%
2022/11/03	2	54.70	4	54.48	54.90	-2	4,634	-0.04%
2022/11/02	5	54.40	0	0.00	54.50	5	4,583	0.11%
2022/11/01	1	53.30	13	53.10	53.20	-12	4,436	-0.27%
2022/10/31	6	54.92	5	54.10	54.10	1	4,267	0.02%
2022/10/28	23	55.81	23	54.91	54.60	0	4,116	0.00%
2022/10/27	1	55.00	0	0.00	55.50	1	4,081	0.02%
2022/10/26	1	54.60	1	55.00	54.40	0	4,173	0.00%
2022/10/25	4	55.65	3	55.13	54.70	1	4,335	0.02%
2022/10/20	3	56.73	2	57.10	57.20	1	5,012	0.02%
2022/10/19	1	59.00	0	0.00	59.00	1	5,105	0.02%
2022/10/14	13	61.79	0	0.00	61.40	13	5,661	0.23%
2022/10/07	22	63.24	13	63.46	63.60	9	6,313	0.14%
2022/10/06	1	62.10	0	0.00	62.40	1	6,288	0.02%
2022/10/04	4	60.85	3	60.40	59.90	1	6,223	0.02%
2022/10/03	3	60.97	0	0.00	60.90	3	6,164	0.05%
2022/09/29	2	65.05	0	0.00	65.60	2	6,167	0.03%
2022/09/28	1	64.30	0	0.00	64.20	1	6,213	0.02%
2022/09/27	0	0.00	3.3	63.88	65.20	-3.3	6,202	-0.05%
2022/09/26	10.3	62.30	8	62.21	61.90	2.3	6,185	0.04%
2022/09/23	14	65.83	6	63.43	63.40	8	6,295	0.13%
2022/09/21	1	66.20	1	67.20	66.40	0	6,605	0.00%
2022/09/19	0	0.00	1	66.50	65.90	-1	6,802	-0.01%
2022/09/16	1	66.50	0	0.00	66.10	1	6,856	0.01%
2022/09/15	0	0.00	1	66.90	66.70	-1	6,969	-0.01%
2022/09/14	1	68.10	1	68.10	68.30	0	7,077	0.00%
2022/09/13	1	69.10	5	69.36	69.10	-4	7,170	-0.06%
2022/09/12	4	69.20	5	69.84	69.70	-1	7,223	-0.01%
2022/09/08	4	68.60	1	67.30	68.80	3	7,282	0.04%
2022/09/02	0	0.00	5	67.20	66.60	-5	7,388	-0.07%
2022/09/01	10	66.55	5	66.60	66.60	5	7,471	0.07%
2022/08/31	1	67.00	1	67.30	67.10	0	7,540	0.00%
2022/08/26	0	0.00	6	67.35	66.70	-6	7,661	-0.08%
2022/08/25	1	66.80	0	0.00	66.80	1	7,774	0.01%
2022/08/23	5	66.98	0	0.00	66.70	5	7,850	0.06%
2022/08/22	4	69.30	1	70.30	68.90	3	7,861	0.04%
2022/08/19	2	70.05	1	70.20	69.90	1	7,904	0.01%
2022/08/18	6	67.93	2	69.30	69.40	4	8,013	0.05%
2022/08/17	9	67.20	7	67.47	67.20	2	8,182	0.02%
2022/08/16	0	0.00	5	69.50	68.60	-5	8,279	-0.06%
2022/08/15	0	0.00	1	69.10	69.10	-1	8,491	-0.01%
2022/08/12	0	0.00	4	69.68	69.00	-4	8,705	-0.05%
2022/08/11	1	70.00	1	70.40	70.20	0	8,748	0.00%
2022/08/10	1	70.80	14	70.95	70.80	-13	8,682	-0.15%
2022/08/09	12	69.73	2	70.15	69.70	10	8,617	0.12%
2022/08/08	3	69.40	2	69.95	70.00	1	8,597	0.01%
2022/08/05	2	69.60	2	69.60	69.70	0	8,563	0.00%
2022/08/04	5	69.30	6	68.65	69.00	-1	8,518	-0.01%
2022/08/03	3	68.60	5	69.46	68.60	-2	8,453	-0.02%
2022/08/02	8	69.93	4	70.08	70.10	4	8,399	0.05%
2022/08/01	7	70.74	10	71.30	71.00	-3	8,329	-0.04%
2022/07/29	20	69.98	23.5	69.65	69.80	-3.5	8,187	-0.04%
2022/07/28	2	67.85	3	68.63	68.50	-1	7,925	-0.01%
2022/07/27	3.5	66.81	3	66.37	67.40	0.5	7,758	0.01%
2022/07/26	12	66.40	6	64.92	64.90	6	7,867	0.08%
2022/07/25	18	67.11	25	67.66	67.30	-7	7,869	-0.09%
2022/07/22	9	66.96	16	66.43	66.90	-7	7,719	-0.09%
2022/07/21	16	65.01	22	64.54	65.30	-6	7,550	-0.08%
2022/07/20	17	64.82	15	64.51	64.20	2	7,507	0.03%
2022/07/19	23	64.47	24	64.90	65.40	-1	7,307	-0.01%
2022/07/18	5	61.86	3	62.07	62.50	2	7,032	0.03%
2022/07/15	0	0.00	3	61.73	61.30	-3	7,157	-0.04%
2022/07/14	1	59.90	6	59.25	60.50	-5	7,210	-0.07%
2022/07/13	0	0.00	10	60.20	59.40	-10	7,215	-0.14%
2022/07/12	0	0.00	3	59.30	59.20	-3	7,249	-0.04%
2022/07/11	4	61.23	1	61.00	60.50	3	7,311	0.04%
2022/07/08	0	0.00	1	61.20	61.30	-1	7,550	-0.01%
2022/07/07	5	58.46	10	59.73	60.40	-5	7,559	-0.07%
2022/07/06	5	59.70	6	58.67	58.50	-1	7,551	-0.01%
2022/07/05	5	59.08	5	58.82	59.10	0	7,519	0.00%
2022/07/04	3	59.57	1	59.20	59.50	2	7,515	0.03%
2022/06/30	3	62.27	0	0.00	61.80	3	7,740	0.04%
2022/06/29	13	62.04	25	62.00	62.90	-12	7,647	-0.16%
2022/06/28	0	0.00	10	60.30	61.40	-10	7,381	-0.14%
2022/06/27	1	57.50	8	58.65	59.00	-7	7,233	-0.10%
2022/06/24	6	57.30	4	57.33	57.10	2	7,179	0.03%
2022/06/23	7	56.20	5	56.24	56.60	2	7,130	0.03%
2022/06/22	7	59.34	1	59.50	58.80	6	6,997	0.09%
2022/06/21	0	61.70	4	62.33	62.40	-4	6,851	-0.06%
2022/06/20	4	61.85	5	60.98	60.20	-1	6,741	-0.01%
2022/06/17	3	62.57	58	62.31	62.90	-55	6,645	-0.83%
2022/06/16	7	64.20	4	63.23	62.40	3	6,508	0.05%
2022/06/15	1	63.80	2.2	63.75	63.90	-1.2	6,403	-0.02%
2022/06/14	5	62.98	7	62.99	63.20	-2	6,341	-0.03%
2022/06/13	6	63.12	12	63.54	64.00	-6	6,202	-0.10%
2022/06/10	9.2	63.19	8	63.51	64.00	1.2	6,153	0.02%
2022/06/09	11	63.38	14.2	63.48	63.10	-3.2	6,073	-0.05%
2022/06/08	0	0.00	2	62.80	63.10	-2	5,989	-0.03%
2022/06/07	0.2	61.80	5	61.80	62.20	-4.9	5,902	-0.08%
2022/06/06	4	60.55	3	60.57	60.40	1	5,809	0.02%
2022/06/02	14	62.22	10	61.88	61.30	4	5,794	0.07%
2022/06/01	0	0.00	3	61.40	62.00	-3	5,680	-0.05%
2022/05/31	0	0.00	5	61.28	61.80	-5	5,638	-0.09%
2022/05/30	7	60.93	6	61.22	61.00	1	5,626	0.02%
2022/05/27	12	61.49	7	61.19	61.10	5	5,544	0.09%
2022/05/26	4	61.73	18	61.32	61.00	-14	5,480	-0.26%
2022/05/25	12	60.73	14	60.77	60.60	-2	5,322	-0.04%
2022/05/24	5	60.62	7	60.73	60.80	-2	5,147	-0.04%
2022/05/23	6	59.33	8	59.94	60.00	-2	4,944	-0.04%
2022/05/20	8	58.93	18	59.24	59.30	-10	4,734	-0.21%
2022/05/19	5	56.88	6	57.23	57.90	-1	4,500	-0.02%
2022/05/18	0	0.00	4	56.08	56.20	-4	4,418	-0.09%
2022/05/17	1	56.20	1	55.90	56.00	0	4,431	0.00%
2022/05/16	6	55.58	15	54.57	54.70	-9	4,462	-0.20%
2022/05/13	3	55.73	2	55.70	55.80	1	4,427	0.02%
2022/05/12	2	55.40	3	55.00	55.10	-1	4,434	-0.02%
2022/05/11	1	55.90	1	55.50	55.80	0	4,429	0.00%
2022/05/10	1	55.30	2	55.50	56.70	-1	4,417	-0.02%
2022/05/09	4	56.60	6	55.97	55.40	-2	4,452	-0.04%
2022/05/06	9	57.39	6	57.17	57.50	3	4,419	0.07%
2022/05/05	6	58.70	6	58.58	58.70	0	4,418	0.00%
2022/05/04	10	57.71	0	0.00	57.60	10	4,313	0.23%
2022/05/03	1	58.40	15	58.08	58.10	-14	4,264	-0.33%
2022/04/29	5	56.86	5	56.52	55.90	0	4,076	0.00%
2022/04/28	0	0.00	4	56.80	58.10	-4	3,956	-0.10%
2022/04/27	27	55.97	1	56.30	56.10	26	3,904	0.67%
2022/04/26	37	57.42	7	57.71	57.90	30	3,839	0.78%
2022/04/25	2	56.60	6	56.87	56.50	-4	3,770	-0.11%
2022/04/22	5	57.86	9	57.82	57.90	-4	3,714	-0.11%
2022/04/21	10	57.72	26	57.70	58.00	-16	3,677	-0.44%
2022/04/20	4	56.10	11	56.14	56.40	-7	3,549	-0.20%
2022/04/19	5	55.18	3	55.30	55.30	2	3,499	0.06%
2022/04/18	3	56.00	0.2	55.30	54.80	2.8	3,509	0.08%
2022/04/15	16	55.64	27	55.89	55.60	-11	3,474	-0.32%
2022/04/14	37	55.54	25	55.70	55.30	12	3,450	0.35%
2022/04/13	10	54.24	15	54.23	54.20	-5	3,216	-0.16%
2022/04/12	6	53.20	2	52.70	53.40	4	3,224	0.12%
2022/04/11	2	52.40	1	52.20	51.90	1	3,348	0.03%
2022/04/08	0	0.00	2	53.85	53.90	-2	3,345	-0.06%
2022/04/07	9	54.42	11	54.07	53.60	-2	3,348	-0.06%
2022/04/06	7	54.54	13.4	54.80	55.30	-6.4	3,239	-0.20%
2022/03/29	1	52.00	0	0.00	51.90	1	4,209	0.02%
2022/03/25	1	51.90	0	0.00	52.10	1	4,722	0.02%
2022/03/24	1	51.90	0	0.00	52.30	1	4,756	0.02%
2022/03/23	0	0.00	0.3	52.23	52.20	-0.3	4,815	-0.01%
2022/03/14	1	51.00	0	0.00	51.70	1	5,045	0.02%
2022/03/11	2.2	51.44	0	0.00	51.40	2.2	5,135	0.04%
2022/03/09	2	50.80	0	0.00	51.20	2	5,169	0.04%
2022/03/08	1	50.20	20	50.50	50.00	-19	5,240	-0.36%
2022/03/07	0	0.00	2	51.50	51.20	-2	5,532	-0.04%
2022/03/03	1	52.20	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.60	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.70	0	0.00	52.90	1	5,672	0.02%
2022/02/25	1	52.00	2	52.10	52.30	-1	5,733	-0.02%
2022/02/24	1	52.30	0	0.00	51.90	1	5,792	0.02%
2022/02/23	1	53.70	1	53.80	53.50	0	5,809	0.00%
2022/02/22	3	53.90	1	55.00	53.60	2	5,971	0.03%
2022/02/21	1	54.50	3	54.20	54.40	-2	6,396	-0.03%
2022/02/17	0	0.00	1	54.30	54.50	-1	6,837	-0.01%
2022/02/16	0	0.00	16.1	54.30	53.90	-16.1	6,954	-0.23%
2022/02/15	2	52.55	0	0.00	52.50	2	6,932	0.03%
2022/02/14	1	52.50	0.5	52.70	52.40	0.5	6,947	0.01%
2022/02/11	2	53.50	0	0.00	53.40	2	6,958	0.03%
2022/02/10	1	54.10	0	0.00	54.10	1	6,989	0.01%
2022/02/09	14.1	53.42	0	0.00	53.90	14.1	7,000	0.20%
2022/02/08	0.2	55.10	2	55.25	55.00	-1.8	6,971	-0.03%
2022/02/07	0	0.00	5	54.40	54.90	-5	6,971	-0.07%
2022/01/26	0	0.00	2	53.20	53.20	-2	6,962	-0.03%
2022/01/25	2	53.40	3	52.90	52.90	-1	6,996	-0.01%
2022/01/21	13	54.22	0	0.00	54.70	13	7,177	0.18%
2022/01/20	2	54.80	3	55.10	55.20	-1	7,121	-0.01%
2022/01/19	0	0.00	1	54.10	54.30	-1	7,097	-0.01%
2022/01/18	1	55.00	0	0.00	54.80	1	7,080	0.01%
2022/01/17	0	0.00	3	54.47	54.90	-3	7,060	-0.04%
2022/01/14	6	54.20	0	0.00	54.30	6	7,032	0.09%
2022/01/13	7	55.61	1	56.10	55.80	6	6,992	0.09%
2022/01/12	3	54.10	4	54.70	55.30	-1	6,898	-0.01%
2022/01/11	1	54.60	0	0.00	54.20	1	6,829	0.01%
2022/01/10	2	55.50	0	0.00	55.60	2	6,776	0.03%
2022/01/07	6	55.30	2	56.50	55.00	4	6,737	0.06%
2022/01/06	2	56.60	1	56.80	56.50	1	6,650	0.02%
2022/01/05	3	57.07	3	57.60	57.30	0	6,606	0.00%
2022/01/04	4	58.20	6	57.93	57.70	-2	6,496	-0.03%
2022/01/03	3	56.10	3	55.93	56.00	0	6,300	0.00%
2021/12/30	2	56.85	3.5	56.94	56.70	-1.5	6,236	-0.02%
2021/12/29	6	56.78	0	0.00	57.00	6	6,182	0.10%
2021/12/28	10	57.63	1	58.20	57.20	9	6,122	0.15%
2021/12/27	2	57.35	2	57.50	57.70	0	5,954	0.00%
2021/12/24	29	57.68	40	57.25	56.90	-11	5,831	-0.19%
2021/12/23	95.5	60.02	53	59.27	58.40	42.5	5,626	0.76%
2021/12/22	23	57.33	18	57.48	58.00	5	4,911	0.10%
2021/12/21	2	55.00	9	55.09	54.80	-7	4,452	-0.16%
2021/12/20	12	54.38	1	54.60	54.70	11	4,387	0.25%
2021/12/17	19	54.21	18	53.93	54.20	1	4,356	0.02%
2021/12/15	0	0.00	2	52.95	52.70	-2	4,263	-0.05%
2021/12/14	0	0.00	1	52.30	51.90	-1	4,246	-0.02%
2021/12/13	0	0.00	1	53.90	53.40	-1	4,192	-0.02%
2021/12/09	10	53.92	0	0.00	53.60	10	4,164	0.24%
2021/12/08	66	54.65	11	54.77	54.80	55	4,123	1.33%
2021/12/07	9	54.08	15	54.68	54.40	-6	4,049	-0.15%
2021/12/06	1	53.70	1	53.50	53.50	0	3,944	0.00%
2021/12/03	5	53.78	0	0.00	53.70	5	3,928	0.13%
2021/12/02	6	53.73	3	53.67	53.60	3	3,890	0.08%
2021/12/01	19	54.45	32	54.54	55.10	-13	3,798	-0.34%
2021/11/30	9	52.86	0	0.00	52.80	9	3,467	0.26%
2021/11/29	0	0.00	1	52.00	52.10	-1	3,378	-0.03%
2021/11/26	1	52.30	1	52.10	52.00	0	3,320	0.00%
2021/11/25	8	54.14	0	0.00	53.60	8	3,262	0.25%
2021/11/24	10	53.54	5	53.10	53.60	5	3,213	0.16%
2021/11/23	2	54.50	0	0.00	53.70	2	3,138	0.06%
2021/11/22	4	55.28	0	0.00	55.10	4	3,042	0.13%
2021/11/19	18	56.10	7	55.87	55.50	11	2,957	0.37%
2021/11/18	32	58.18	27	56.94	57.30	5	2,801	0.18%
2021/11/17	24	55.88	19	55.82	56.10	5	2,335	0.21%
2021/11/16	12	53.16	8	53.56	53.60	4	2,031	0.20%
2021/11/15	7	52.14	13.2	52.71	53.50	-6.2	1,902	-0.33%
2021/11/12	3	50.23	0.2	50.40	50.30	2.9	1,780	0.16%
2021/11/11	4	50.43	1.1	50.69	50.10	3	1,772	0.17%
2021/11/10	3	50.07	2	50.20	50.50	1	1,758	0.06%
2021/11/09	0.2	50.00	0	0.00	49.70	0.2	1,743	0.01%
2021/11/05	6	50.00	1	49.85	50.00	5	1,711	0.29%
2021/11/04	1	50.40	0	0.00	50.30	1	1,707	0.06%
2021/11/03	2	50.45	0	0.00	50.30	2	1,778	0.11%
2021/11/02	12	51.03	1	50.40	50.40	11	1,821	0.60%
2021/11/01	10.1	51.37	2	51.90	51.90	8.1	1,836	0.44%
2021/10/29	3.1	52.14	3	52.00	51.50	0.1	1,822	0.01%
2021/10/28	2	50.70	22	50.76	50.80	-20	1,693	-1.18%
2021/10/27	1	51.20	0	0.00	51.00	1	1,764	0.06%
2021/10/26	1	51.90	1	51.70	51.70	0	1,927	0.00%
2021/10/25	1	50.90	0	0.00	50.80	1	2,267	0.04%
2021/10/22	5	51.10	0	0.00	51.10	5	2,402	0.21%
2021/10/20	0	0.00	1	50.90	51.10	-1	2,480	-0.04%
2021/10/19	1	50.90	0	0.00	50.70	1	2,514	0.04%
2021/10/18	1	50.30	0	0.00	50.40	1	2,520	0.04%
2021/10/06	0	0.00	1	50.00	49.65	-1	2,729	-0.04%
2021/10/05	1	49.60	0.3	49.35	50.10	0.7	2,735	0.03%
2021/09/30	0	0.00	2	51.00	51.30	-2	2,751	-0.07%
2021/09/29	0	0.00	4	50.25	50.80	-4	2,758	-0.14%
2021/09/28	0	0.00	1	50.80	50.70	-1	2,762	-0.04%
2021/09/27	1	51.50	0	0.00	51.50	1	2,793	0.04%
2021/09/24	1	52.00	0	0.00	51.50	1	2,814	0.04%
2021/09/22	2	50.45	2	50.40	50.70	0	2,900	0.00%
2021/09/17	3	51.00	0	0.00	51.40	3	2,930	0.10%
2021/09/16	2	50.30	0	0.00	50.30	2	2,961	0.07%
2021/09/15	2	50.35	3	50.17	50.20	-1	2,991	-0.03%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/09/13	2	50.75	0	0.00	50.70	2	3,006	0.07%
2021/09/08	0	0.00	1	51.00	50.60	-1	3,043	-0.03%
2021/09/06	1	51.60	0	0.00	51.40	1	3,038	0.03%
2021/09/03	11	52.08	4	52.10	51.90	7	3,037	0.23%
2021/09/02	0	0.00	1	52.10	52.30	-1	3,024	-0.03%
2021/09/01	2	52.20	0	0.00	52.30	2	3,019	0.07%
2021/08/31	10	51.80	0	0.00	52.00	10	3,017	0.33%
2021/08/26	0	0.00	1	51.80	51.60	-1	3,027	-0.03%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/24	0	0.00	3	51.47	51.20	-3	3,068	-0.10%
2021/08/23	0	0.00	3	50.08	50.70	-3	3,057	-0.10%
2021/08/19	0	0.00	3	49.10	49.00	-3	3,068	-0.10%
2021/08/18	4	48.66	2	48.75	49.70	2	3,078	0.06%
2021/08/17	0	0.00	2	49.65	49.05	-2	3,072	-0.07%
2021/08/16	1	50.60	2	49.98	50.50	-1	3,060	-0.03%
2021/08/13	3	51.10	0	0.00	50.80	3	3,050	0.10%
2021/08/11	0	0.00	1	52.10	52.20	-1	3,064	-0.03%
2021/08/10	1	53.70	2	52.95	52.50	-1	3,085	-0.03%
2021/08/09	6	54.03	1	53.50	53.40	5	3,103	0.16%
2021/08/06	4	59.00	0	0.00	59.20	4	3,071	0.13%
2021/08/05	0	0.00	5	59.90	59.90	-5	3,050	-0.16%
2021/08/04	3.4	59.68	0	0.00	59.60	3.4	3,035	0.11%
2021/08/03	5	59.40	2	59.10	59.10	3	3,032	0.10%
2021/08/02	15.3	60.47	1	61.80	60.50	14.3	2,965	0.48%
2021/07/30	3	61.70	19	62.07	61.50	-16	2,886	-0.55%
2021/07/29	17	61.44	52	61.33	60.40	-35	2,757	-1.27%
2021/07/28	40	59.90	3	59.60	60.00	37	2,410	1.54%
2021/07/26	10	59.80	0	0.00	59.70	10	2,337	0.43%
2021/07/23	4	58.08	8	57.85	58.10	-4	2,338	-0.17%
2021/07/22	0	0.00	11	56.22	56.20	-11	2,326	-0.47%
2021/07/21	2	55.65	2	56.10	55.30	0	2,335	0.00%
2021/07/20	2	56.65	5	56.42	56.40	-3	2,334	-0.13%
2021/07/19	0	0.00	14	57.65	57.30	-14	2,354	-0.59%
2021/07/16	21	58.05	8	57.91	58.00	13	2,427	0.54%
2021/07/15	6	58.53	4	58.43	58.40	2	2,458	0.08%
2021/07/14	7	58.43	6	58.87	59.50	1	2,481	0.04%
2021/07/13	3	57.60	6	57.78	57.40	-3	2,406	-0.12%
2021/07/12	2	56.65	1	56.70	56.70	1	2,422	0.04%
2021/07/09	5	56.68	0	0.00	56.60	5	2,449	0.20%
2021/07/08	5	58.04	5	57.74	57.50	0	2,510	0.00%
2021/07/07	5	57.08	6	57.45	57.00	-1	2,518	-0.04%
2021/07/06	2	56.65	3	57.23	56.90	-1	2,540	-0.04%
2021/07/05	7	56.90	3	57.37	57.40	4	2,572	0.16%
2021/07/02	2	56.95	4	57.10	57.00	-2	2,582	-0.08%
2021/07/01	5	56.54	1	55.90	56.00	4	2,584	0.15%
2021/06/30	6	57.05	4	57.08	57.00	2	2,601	0.08%
2021/06/29	1	56.00	2	55.75	55.50	-1	2,602	-0.04%
2021/06/28	2	56.10	9	56.00	56.70	-7	2,602	-0.27%
2021/06/25	0	0.00	27	55.69	55.20	-27	2,605	-1.04%
2021/06/24	11	54.97	11	54.75	54.70	0	2,604	0.00%
2021/06/23	21	54.20	1	54.20	54.50	20	2,648	0.76%
2021/06/22	0	0.00	3	53.17	52.70	-3	2,760	-0.11%
2021/06/21	2	52.85	0	0.00	52.10	2	2,788	0.07%
2021/06/18	1	53.60	1.2	53.62	54.10	-0.2	2,806	-0.01%
2021/06/17	2	52.90	1	53.10	53.20	1	2,939	0.03%
2021/06/16	0	0.00	3	53.47	53.30	-3	3,098	-0.10%
2021/06/15	1	52.70	1	52.90	52.80	0	3,198	0.00%
2021/06/11	2	53.05	0	0.00	52.70	2	3,238	0.06%
2021/06/10	1.2	52.23	0	0.00	52.20	1.2	3,295	0.04%
2021/06/09	0	0.00	5	51.80	51.60	-5	3,380	-0.15%
2021/06/08	1	52.20	0	0.00	51.80	1	3,476	0.03%
2021/06/04	0	0.00	3	52.43	52.80	-3	3,761	-0.08%
2021/06/03	0	0.00	1	52.20	52.30	-1	3,825	-0.03%
2021/06/02	1	52.40	3	52.60	52.30	-2	3,852	-0.05%
2021/06/01	1	53.70	0	0.00	53.80	1	3,856	0.03%
2021/05/31	0	0.00	1	53.10	53.10	-1	3,894	-0.03%
2021/05/28	5	53.20	0	0.00	53.20	5	3,953	0.13%
2021/05/27	2	53.00	0	0.00	53.10	2	4,034	0.05%
2021/05/26	1	52.70	0	0.00	52.60	1	4,173	0.02%
2021/05/25	1	52.80	0	0.00	52.80	1	4,305	0.02%
2021/05/21	0	0.00	2	51.00	51.00	-2	4,569	-0.04%
2021/05/20	1	50.20	2	50.65	50.50	-1	4,730	-0.02%
2021/05/18	5	50.31	4	51.40	51.50	1	5,028	0.02%
2021/05/17	2	49.35	0	0.00	50.50	2	5,222	0.04%
2021/05/14	2	52.20	1	51.50	50.80	1	5,529	0.02%
2021/05/13	2	51.35	0	0.00	51.30	2	5,619	0.04%
2021/05/12	5	51.50	11	49.64	50.50	-6	5,974	-0.10%
2021/05/11	16	53.61	2	53.25	53.40	14	6,523	0.21%
2021/05/10	3	56.27	3	56.10	56.30	0	6,778	0.00%
2021/05/07	2	57.70	0	0.00	57.40	2	7,076	0.03%
2021/05/06	0	0.00	39	56.52	56.60	-39	7,306	-0.53%
2021/05/05	0	0.00	46.3	57.19	56.60	-46.3	7,444	-0.62%
2021/05/04	0	0.00	120	56.72	56.50	-120	7,753	-1.55%	大賣/鉅額交易
2021/05/03	0	0.00	13	60.41	59.90	-13	7,874	-0.17%
2021/04/29	1	61.30	109	61.25	60.90	-108	7,962	-1.36%	大賣/鉅額交易
2021/04/28	2	60.05	166	60.04	60.00	-164	8,044	-2.04%	大賣/鉅額交易
2021/04/27	1	60.10	115	59.58	59.40	-114	8,246	-1.38%	大賣/鉅額交易
2021/04/26	0	0.00	39	59.47	59.90	-39	8,506	-0.46%
2021/04/23	1	59.60	108	59.11	59.50	-107	8,950	-1.20%	大賣/鉅額交易
2021/04/22	1	60.90	2	60.20	59.50	-1	9,136	-0.01%
2021/04/21	9	61.63	1	61.60	61.60	8	9,541	0.08%
2021/04/20	5.3	62.56	8	62.69	62.80	-2.7	9,662	-0.03%
2021/04/19	3	61.33	0	0.00	61.40	3	9,696	0.03%
2021/04/16	22	60.77	2	61.00	61.10	20	9,702	0.21%
2021/04/14	8	59.31	3	59.30	60.00	5	9,741	0.05%
2021/04/13	6	61.08	1	61.50	60.40	5	9,761	0.05%
2021/04/12	1	62.10	14	61.85	61.50	-13	9,769	-0.13%
2021/04/09	2	62.20	4	62.75	62.10	-2	9,773	-0.02%
2021/04/08	2	62.85	5	62.94	63.10	-3	9,761	-0.03%
2021/04/07	4	62.38	0	0.00	62.80	4	9,847	0.04%
2021/04/06	13	61.85	10	62.02	62.00	3	9,888	0.03%
2021/04/01	6	62.48	1	62.70	62.30	5	9,866	0.05%
2021/03/30	3	63.33	4	63.30	64.00	-1	9,797	-0.01%
2021/03/29	7	62.44	1	63.00	62.80	6	9,781	0.06%
2021/03/26	2	61.55	2	62.25	62.40	0	9,785	0.00%
2021/03/25	26	61.59	8	61.39	61.10	18	9,767	0.18%
2021/03/24	13	63.37	5	63.40	63.40	8	9,730	0.08%
2021/03/23	2	64.05	4	63.83	63.70	-2	9,775	-0.02%
2021/03/22	52	64.92	13	65.08	64.80	39	9,745	0.40%
2021/03/19	10	65.00	12	65.55	65.80	-2	9,687	-0.02%
2021/03/18	6	64.63	8	64.15	64.80	-2	9,600	-0.02%
2021/03/17	1	63.60	0	0.00	63.40	1	9,543	0.01%
2021/03/16	0	0.00	1	63.50	64.20	-1	9,585	-0.01%
2021/03/15	2	63.95	1.5	63.90	64.10	0.5	9,611	0.01%
2021/03/12	2	64.80	0	0.00	64.70	2	9,597	0.02%
2021/03/11	10	64.39	4	65.40	65.70	6	9,602	0.06%
2021/03/10	1	62.40	7	63.63	64.20	-6	9,550	-0.06%
2021/03/09	2	61.30	2	61.90	61.90	0	9,537	0.00%
2021/03/08	1	61.10	9	60.87	61.40	-8	9,758	-0.08%
2021/03/05	1	59.30	3	60.60	60.70	-2	9,768	-0.02%
2021/03/04	1	61.00	3	61.03	60.30	-2	9,779	-0.02%
2021/03/03	15	60.15	1	61.20	61.00	14	9,755	0.14%
2021/03/02	4.1	61.25	48	60.72	60.50	-44	9,771	-0.45%
2021/02/26	8	62.24	13	61.70	61.00	-5	9,731	-0.05%
2021/02/25	9	64.10	10	64.33	64.10	-1	9,661	-0.01%
2021/02/24	11	64.25	8	64.16	65.00	3	9,547	0.03%
2021/02/23	13	62.60	22	63.23	63.10	-9	9,452	-0.10%
2021/02/22	7.5	65.08	10	66.08	64.80	-2.5	9,440	-0.03%
2021/02/19	3	65.33	7	65.07	65.40	-4	9,336	-0.04%
2021/02/18	8	64.00	8.1	63.72	64.20	-0.1	9,277	0.00%
2021/02/17	19.1	63.88	40	64.10	64.90	-20.9	9,156	-0.23%
2021/02/05	25	61.40	33	61.45	60.80	-8	8,941	-0.09%
2021/02/04	11	59.73	22	59.93	60.30	-11	8,638	-0.13%
2021/02/03	72	60.00	73	60.04	58.90	-1	8,623	-0.01%
2021/02/02	52	58.88	77	59.15	59.90	-25	8,293	-0.30%
2021/02/01	7	57.10	86	57.39	57.90	-79	7,781	-1.02%
2021/01/29	47	56.85	54	55.81	55.70	-7	7,690	-0.09%
2021/01/28	32	55.73	28	55.58	56.00	4	7,533	0.05%
2021/01/27	9	54.19	12	54.63	54.50	-3	7,387	-0.04%
2021/01/26	19	54.81	18.1	55.59	53.90	0.9	7,305	0.01%
2021/01/25	20	55.05	14	54.86	55.80	6	7,138	0.08%
2021/01/22	4	54.30	7	54.63	54.30	-3	7,269	-0.04%
2021/01/21	4	54.13	19	53.07	53.90	-15	7,174	-0.21%
2021/01/20	9	53.14	56	53.00	53.50	-47	7,055	-0.67%
2021/01/19	10.1	54.06	65.1	54.01	54.50	-55	6,859	-0.80%
2021/01/18	47	54.12	43	54.03	54.20	4	6,599	0.06%
2021/01/15	10	52.41	34	51.65	52.40	-24	6,168	-0.39%
2021/01/14	14.1	51.64	24	50.61	52.30	-9.9	6,031	-0.16%
2021/01/13	0	0.00	23	48.96	49.15	-23	5,572	-0.41%
2021/01/12	0	0.00	92	47.54	47.80	-92	5,425	-1.70%
2021/01/11	1	48.40	3	48.35	48.25	-2	5,352	-0.04%
2021/01/08	7	48.04	2	48.53	48.70	5	5,373	0.09%
2021/01/07	0	0.00	2	47.98	48.70	-2	5,446	-0.04%
2021/01/06	9	47.68	2	47.55	47.50	7	5,412	0.13%
2021/01/05	9	48.69	27	48.75	49.00	-18	5,344	-0.34%
2021/01/04	5	48.83	29	48.87	49.00	-24	5,346	-0.45%
2020/12/31	4	48.85	5	48.75	48.75	-1	5,357	-0.02%
2020/12/30	16	48.85	26	49.04	49.00	-10	5,348	-0.19%
2020/12/29	4	48.49	9	48.42	48.40	-5	5,288	-0.09%
2020/12/28	0	0.00	15	47.15	47.15	-15	5,226	-0.29%
2020/12/25	8	47.17	1	46.85	46.90	7	5,213	0.13%
2020/12/24	10	47.20	2	47.30	47.10	8	5,212	0.15%
2020/12/23	8	46.78	40	46.75	46.75	-32	5,212	-0.61%
2020/12/22	9	47.14	13	47.33	46.80	-4	5,254	-0.08%
2020/12/21	10	47.79	10	47.75	47.75	0	5,272	0.00%
2020/12/18	7	48.98	4	49.03	48.55	3	5,259	0.06%
2020/12/17	9	48.97	18	49.05	49.15	-9	5,210	-0.17%
2020/12/16	1	48.45	0	0.00	48.50	1	5,207	0.02%
2020/12/15	7	47.99	8	49.36	47.85	-1	5,235	-0.02%
2020/12/14	5	48.54	1	49.15	48.50	4	5,193	0.08%
2020/12/10	7	47.91	16	48.05	47.95	-9	5,300	-0.17%
2020/12/09	8	48.94	4	48.76	48.75	4	5,271	0.08%
2020/12/08	10.1	49.25	10	48.94	48.85	0.1	5,257	0.00%
2020/12/07	6	49.07	9	48.99	49.00	-3	5,276	-0.06%
2020/12/04	9	48.53	10	48.60	48.50	-1	5,253	-0.02%
2020/12/03	5	48.74	13	48.97	49.00	-8	5,292	-0.15%
2020/12/02	24	48.82	14	48.50	48.80	10	5,298	0.19%
2020/12/01	6	46.48	4	46.20	46.70	2	5,159	0.04%
2020/11/30	11	46.94	0	0.00	46.70	11	5,194	0.21%
2020/11/27	1	46.95	0	0.00	47.15	1	5,235	0.02%
2020/11/26	5	46.73	1	46.85	46.95	4	5,295	0.08%
2020/11/25	1	47.40	6	47.59	47.25	-5	5,295	-0.09%
2020/11/24	3	47.68	1	48.35	47.15	2	5,339	0.04%
2020/11/20	5	47.99	3	47.75	47.85	2	5,969	0.03%
2020/11/19	3	47.90	14	47.94	48.00	-11	6,280	-0.18%
2020/11/18	4	47.03	1	46.60	47.15	3	6,249	0.05%
2020/11/17	18	47.11	1	47.10	47.05	17	6,220	0.27%
2020/11/16	15	47.86	3	47.67	47.60	12	6,230	0.19%
2020/11/11	11	47.00	4	47.04	46.95	7	6,126	0.11%
2020/11/10	1	46.95	1	46.80	46.85	0	5,999	0.00%
2020/11/09	5	47.45	14	46.91	46.80	-9	5,921	-0.15%
2020/11/06	37	47.07	11	46.90	47.15	26	5,840	0.45%
2020/11/05	6	46.67	20	46.26	46.65	-14	5,665	-0.25%
2020/11/04	9	46.07	8	46.09	45.45	1	5,552	0.02%
2020/11/03	2	45.73	4	45.61	45.70	-2	5,484	-0.04%
2020/11/02	17	45.01	5	45.22	45.25	12	5,409	0.22%
2020/10/30	18	45.02	17	45.14	44.40	1	5,310	0.02%
2020/10/29	2	42.93	2	43.13	43.65	0	5,029	0.00%
2020/10/28	1	43.45	1	43.45	43.45	0	5,112	0.00%
2020/10/27	2	44.00	0	0.00	44.30	2	5,143	0.04%
2020/10/26	0	0.00	1	44.95	44.65	-1	5,205	-0.02%
2020/10/23	2	44.60	4	44.70	44.80	-2	5,215	-0.04%
2020/10/22	3	44.33	5	44.62	44.70	-2	5,215	-0.04%
2020/10/21	2	44.18	0	0.00	44.25	2	5,173	0.04%
2020/10/19	1	44.70	12	44.49	44.50	-11	5,241	-0.21%
2020/10/16	6	44.63	37	44.70	44.05	-31	5,293	-0.59%
2020/10/15	55	45.17	11	45.09	45.00	44	5,344	0.82%
2020/10/14	2	44.40	4	44.56	44.60	-2	5,391	-0.04%
2020/10/13	1	44.05	2	44.10	44.05	-1	5,530	-0.02%
2020/10/12	2	44.23	13	44.39	44.00	-11	5,589	-0.20%
2020/10/08	1	44.00	3	44.28	44.25	-2	5,594	-0.04%
2020/10/07	1	43.95	5	43.85	43.85	-4	5,633	-0.07%
2020/10/06	1	43.80	1	43.95	43.90	0	5,709	0.00%
2020/10/05	0	0.00	12	43.10	43.00	-12	5,753	-0.21%
2020/09/30	15	42.78	10	42.75	42.75	5	5,834	0.09%
2020/09/29	0	0.00	2	42.50	42.65	-2	5,923	-0.03%
2020/09/25	3	41.77	2	41.65	42.00	1	6,222	0.02%
2020/09/24	1	42.30	1	42.40	42.50	0	6,207	0.00%
2020/09/23	2	43.13	1	43.10	43.10	1	6,195	0.02%
2020/09/22	8	42.87	10	43.47	43.40	-2	6,191	-0.03%
2020/09/21	12	43.51	2	43.35	43.00	10	6,186	0.16%
2020/09/18	14	44.69	1	45.10	44.55	13	6,214	0.21%
2020/09/17	11	44.52	2	44.50	44.60	9	6,310	0.14%
2020/09/16	5	44.78	4	44.81	44.60	1	6,286	0.02%
2020/09/15	4	45.25	7	45.02	45.40	-3	6,253	-0.05%
2020/09/14	0	0.00	7	44.01	44.05	-7	6,179	-0.11%
2020/09/11	12	43.30	40	42.85	42.85	-28	6,184	-0.45%
2020/09/10	15	43.24	10	43.12	43.65	5	6,151	0.08%
2020/09/09	7	43.36	5	43.78	43.40	2	6,100	0.03%
2020/09/08	4	43.81	13	43.52	43.15	-9	6,056	-0.15%
2020/09/07	17	44.41	2	44.58	43.80	15	5,985	0.25%
2020/09/04	10	42.22	10	43.82	44.00	0	5,950	0.00%
2020/09/03	2	42.63	1	43.45	42.50	1	5,931	0.02%
2020/09/02	30	43.31	4.2	43.26	42.90	25.8	5,994	0.43%
2020/09/01	22	43.97	9	43.97	43.90	13	5,970	0.22%
2020/08/31	33	45.50	13	45.44	44.70	20	5,915	0.34%
2020/08/28	17	45.97	0	0.00	45.85	17	5,923	0.29%
2020/08/27	14	46.48	11	46.92	46.40	3	5,964	0.05%
2020/08/26	21	46.72	27	46.84	46.55	-6	5,783	-0.10%
2020/08/25	9	44.53	23	44.38	45.00	-14	5,292	-0.26%
2020/08/24	5	41.95	12	41.62	42.45	-7	4,943	-0.14%
2020/08/21	11	39.78	3	40.20	40.00	8	4,879	0.16%
2020/08/20	25	38.91	2	38.70	39.35	23	4,855	0.47%
2020/08/18	3	41.20	1.2	41.08	40.95	1.8	4,762	0.04%
2020/08/17	2	41.45	4	41.73	41.45	-2	4,754	-0.04%
2020/08/14	2	41.20	0	0.00	41.30	2	4,764	0.04%
2020/08/12	6	41.10	0	0.00	41.25	6	4,800	0.12%
2020/08/11	6	41.57	1	41.65	41.70	5	4,801	0.10%
2020/08/10	10	42.78	2	43.00	42.20	8	4,800	0.17%
2020/08/07	1	42.30	0	0.00	42.25	1	4,820	0.02%
2020/08/06	0	0.00	1	41.80	41.90	-1	4,902	-0.02%
2020/08/05	4	42.39	0	0.00	42.15	4	4,965	0.08%
2020/08/03	4	41.89	5	42.10	41.50	-1	4,939	-0.02%
2020/07/31	1	41.85	5	41.85	41.85	-4	4,860	-0.08%
2020/07/30	3	41.28	0	0.00	41.75	3	4,821	0.06%
2020/07/29	18.1	40.14	11	40.56	40.35	7.1	4,748	0.15%
2020/07/28	0.1	40.60	2	40.10	40.15	-2	4,759	-0.04%
2020/07/27	1.1	41.11	6	41.04	40.85	-5	4,806	-0.10%
2020/07/24	11	42.99	11	42.61	41.70	0	4,789	0.00%
2020/07/23	8	43.56	0	0.00	43.00	8	4,732	0.17%
2020/07/22	11	43.30	14	43.49	43.65	-3	4,701	-0.06%
2020/07/21	19	42.83	10	42.90	42.50	9	4,640	0.19%
2020/07/20	34	43.27	10	42.57	42.95	24	4,574	0.52%
2020/07/17	33	46.48	20	46.50	46.30	13	4,432	0.29%
2020/07/16	14	45.77	10	46.00	46.00	4	4,292	0.09%
2020/07/15	15	46.20	10	46.05	45.95	5	4,248	0.12%
2020/07/14	25	45.84	25	45.86	45.60	0	4,313	0.00%
2020/07/13	15	45.78	0	0.00	45.90	15	4,271	0.35%
2020/07/10	17	47.71	15	47.05	46.55	2	4,210	0.05%
2020/07/09	2	48.03	3	48.37	47.85	-1	4,137	-0.02%
2020/07/08	0	0.00	1	47.40	47.35	-1	4,053	-0.02%
2020/07/07	19	47.82	10	47.85	47.70	9	3,978	0.23%
2020/07/06	2	48.85	2	49.50	48.75	0	3,839	0.00%
2020/07/03	0	0.00	3	48.97	48.60	-3	3,754	-0.08%
2020/07/02	4	48.30	1	48.30	48.55	3	3,762	0.08%
2020/07/01	4	48.15	5	48.47	48.50	-1	3,760	-0.03%
2020/06/30	3	47.23	4	47.33	47.90	-1	3,753	-0.03%
2020/06/29	14	46.40	0	0.00	46.15	14	3,738	0.37%
2020/06/24	20.1	48.25	9	48.44	47.75	11.1	3,646	0.30%
2020/06/23	2	49.45	3	49.62	49.40	-1	3,540	-0.03%
2020/06/22	13	49.28	1	49.40	49.20	12	3,532	0.34%
2020/06/19	10	50.44	4	49.95	49.95	6	3,536	0.17%
2020/06/18	4	50.25	4	50.16	50.90	0	3,480	0.00%
2020/06/17	6	48.74	0	0.00	48.80	6	3,430	0.17%
2020/06/16	6	48.97	0	0.00	49.00	6	3,443	0.17%
2020/06/15	2	49.00	7	48.75	48.05	-5	3,481	-0.14%
2020/06/12	1	48.65	5	48.56	49.10	-4	3,496	-0.11%
2020/06/11	8	50.38	7	51.12	49.20	1	3,480	0.03%
2020/06/10	13	51.92	9	51.71	52.10	4	3,405	0.12%
2020/06/09	13	50.21	11	50.88	51.30	2	3,344	0.06%
2020/06/08	5	49.29	5	49.01	49.50	0	3,269	0.00%
2020/06/05	2	49.85	0	0.00	49.55	2	3,237	0.06%
2020/06/04	3	49.87	8	49.80	49.40	-5	3,243	-0.15%
2020/06/03	11	49.80	6	49.78	50.00	5	3,227	0.15%
2020/06/02	1	48.40	7	48.31	48.40	-6	3,117	-0.19%
2020/06/01	2	47.08	6	47.70	47.50	-4	3,088	-0.13%
2020/05/29	5	46.80	0	0.00	46.35	5	3,079	0.16%
2020/05/28	1	47.45	3	47.75	47.35	-2	3,094	-0.06%
2020/05/27	2	46.80	1	47.00	46.90	1	3,085	0.03%
2020/05/26	1	46.95	0	0.00	46.75	1	3,115	0.03%
2020/05/25	10	45.60	0	0.00	46.50	10	3,166	0.32%
2020/05/22	2	46.43	0	0.00	46.30	2	3,197	0.06%
2020/05/21	6	46.98	0	0.00	46.80	6	3,196	0.19%
2020/05/20	1	47.00	4	46.65	46.90	-3	3,181	-0.09%
2020/05/19	3	46.65	1	46.55	46.50	2	3,183	0.06%
2020/05/18	13	47.84	18	47.22	47.00	-5	3,246	-0.15%
2020/05/15	2	47.83	9	48.05	47.95	-7	3,274	-0.21%
2020/05/14	7	48.72	3	49.60	47.80	4	3,272	0.12%
2020/05/13	3	49.07	3	49.50	50.40	0	3,215	0.00%
2020/05/12	2	49.00	9	48.60	49.65	-7	3,169	-0.22%
2020/05/11	2	47.93	1	48.05	48.00	1	3,115	0.03%
2020/05/08	6	47.93	2	48.33	47.65	4	3,110	0.13%
2020/05/07	0	0.00	2	47.00	47.75	-2	3,094	-0.06%
2020/05/06	5	46.35	3	46.63	46.35	2	3,107	0.06%
2020/05/05	1	45.90	1	45.75	46.00	0	3,148	0.00%
2020/05/04	4	45.56	0	0.00	45.50	4	3,161	0.13%
2020/04/30	10	47.19	0	0.00	47.10	10	3,151	0.32%
2020/04/29	1	47.75	0	0.00	47.80	1	3,149	0.03%
2020/04/27	0	0.00	3	47.48	47.40	-3	3,240	-0.09%
2020/04/24	3	46.55	0	0.00	46.60	3	3,258	0.09%
2020/04/23	3	47.37	4	47.33	46.85	-1	3,272	-0.03%
2020/04/22	3	45.35	0	0.00	47.10	3	3,271	0.09%
2020/04/21	1	46.80	1	46.20	46.10	0	3,275	0.00%
2020/04/20	0	0.00	3	48.08	48.20	-3	3,253	-0.09%
2020/04/17	0	0.00	2	47.53	47.75	-2	3,221	-0.06%
2020/04/16	0	0.00	3	45.40	46.05	-3	3,149	-0.10%
2020/04/15	0	0.00	3	44.80	44.45	-3	3,145	-0.10%
2020/04/14	1	43.65	0	0.00	44.00	1	3,159	0.03%
2020/04/13	1	43.30	1	43.75	43.15	0	3,170	0.00%
2020/04/10	3	44.00	2	44.20	43.80	1	3,188	0.03%
2020/04/09	4	43.71	6	44.11	44.25	-2	3,222	-0.06%
2020/04/08	1	43.10	3	43.28	43.45	-2	3,221	-0.06%
2020/04/07	4	41.73	22	41.96	42.40	-18	3,174	-0.57%
2020/04/06	2	40.40	1	40.50	40.40	1	3,131	0.03%
2020/04/01	0	0.00	1	40.20	40.00	-1	3,106	-0.03%
2020/03/31	0	0.00	20	39.43	38.60	-20	3,078	-0.65%
2020/03/30	6	38.03	6	38.61	38.60	0	3,049	0.00%
2020/03/27	26	39.15	11	39.67	38.70	15	3,043	0.49%
2020/03/26	1	38.90	1	40.00	38.65	0	3,014	0.00%
2020/03/25	0	0.00	2	38.98	39.40	-2	3,008	-0.07%
2020/03/24	3	36.82	1	36.65	36.50	2	2,964	0.07%
2020/03/23	2	35.28	1	35.95	35.10	1	2,947	0.03%
2020/03/20	0	0.00	2	35.85	36.55	-2	2,945	-0.07%
2020/03/19	2	34.20	8	34.00	34.00	-6	2,929	-0.20%
2020/03/18	30	39.08	1	39.15	37.75	29	2,896	1.00%
2020/03/17	3	39.60	0	0.00	39.30	3	2,899	0.10%
2020/03/16	0	0.00	111	41.81	40.00	-111	2,936	-3.78%	大賣/鉅額交易
2020/03/13	21	39.24	102	39.30	41.00	-81	2,914	-2.78%	大賣/
2020/03/12	37	43.24	38	43.23	42.95	-1	2,885	-0.03%
2020/03/11	3	46.68	2	47.25	46.70	1	2,843	0.04%
2020/03/10	26	44.69	10	45.05	46.10	16	2,833	0.56%
2020/03/09	59	46.28	10	45.80	45.30	49	2,855	1.72%
2020/03/06	6	48.44	15	48.35	48.30	-9	2,814	-0.32%
2020/03/05	0	0.00	1	49.15	49.15	-1	2,852	-0.04%
2020/03/04	11	48.32	10	48.33	48.35	1	2,891	0.03%
2020/03/03	1	49.20	5	49.45	49.00	-4	2,901	-0.14%
2020/03/02	6	48.99	4	48.93	48.50	2	2,884	0.07%
2020/02/27	14	49.39	0	0.00	48.95	14	2,867	0.49%
2020/02/26	15	50.74	0	0.00	50.10	15	2,879	0.52%
2020/02/25	5	50.92	0	0.00	51.00	5	2,863	0.17%
2020/02/24	2	52.00	1	51.80	51.80	1	2,903	0.03%
2020/02/21	1	53.00	1	53.00	52.90	0	2,933	0.00%
2020/02/20	3	53.53	6	53.27	53.20	-3	2,964	-0.10%
2020/02/19	2	53.55	14	53.74	53.50	-12	2,975	-0.40%
2020/02/18	7	52.99	0	0.00	52.30	7	2,953	0.24%
2020/02/17	7	53.21	1	53.60	53.50	6	3,061	0.20%
2020/02/14	0	0.00	1	53.40	53.20	-1	3,177	-0.03%
2020/02/13	1	53.20	22	53.32	53.20	-21	3,287	-0.64%
2020/02/12	20	52.55	1	52.50	52.80	19	3,369	0.56%
2020/02/11	1	52.10	0	0.00	52.30	1	3,417	0.03%
2020/02/10	11	51.25	10	51.10	51.20	1	3,575	0.03%
2020/02/07	0	0.00	1	53.00	52.40	-1	3,887	-0.03%
2020/02/06	2	52.35	0	0.00	52.80	2	4,146	0.05%
2020/02/04	5	52.20	3	52.13	52.10	2	4,586	0.04%
2020/02/03	20	49.03	0	0.00	51.00	20	4,680	0.43%
2020/01/31	9	53.53	0	0.00	53.00	9	4,735	0.19%
2020/01/30	21	53.49	6	54.12	53.20	15	5,243	0.29%
2020/01/20	5	59.20	0	0.00	59.10	5	5,266	0.09%
2020/01/17	1	59.90	0	0.00	59.50	1	5,318	0.02%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	6	60.15	3	59.80	59.80	3	5,465	0.05%
2020/01/13	1	60.10	1	60.30	60.30	0	5,772	0.00%
2020/01/10	25	59.38	0	0.00	59.60	25	5,861	0.43%
2020/01/09	9	59.99	2	60.15	59.70	7	5,932	0.12%
2020/01/08	40	60.09	22	59.70	59.70	18	6,020	0.30%
2020/01/07	17	61.62	2	61.70	61.20	15	6,092	0.25%
2020/01/06	8	62.56	5	62.18	62.10	3	6,167	0.05%
2020/01/03	39	64.71	36	63.52	63.70	3	6,200	0.05%
2020/01/02	2	63.55	2	64.25	64.10	0	6,331	0.00%
2019/12/31	0	0.00	1	63.40	63.40	-1	6,429	-0.02%
2019/12/30	0	0.00	1	63.30	63.30	-1	6,658	-0.02%
2019/12/26	1	63.10	3	62.97	63.10	-2	7,063	-0.03%
2019/12/24	4	62.73	0	0.00	62.30	4	7,296	0.05%
2019/12/20	1	63.00	2	63.00	62.60	-1	7,369	-0.01%
2019/12/19	2	62.40	1	62.50	62.50	1	7,607	0.01%
2019/12/18	1	63.00	1	62.70	62.40	0	7,631	0.00%
2019/12/17	22	62.71	0	0.00	62.80	22	7,667	0.29%
2019/12/16	1	62.50	4	62.00	62.90	-3	7,693	-0.04%
2019/12/13	8	62.44	5	62.10	61.90	3	7,714	0.04%
2019/12/12	2	63.15	3	63.37	62.90	-1	7,743	-0.01%
2019/12/11	10	63.25	1	64.00	63.30	9	7,751	0.12%
2019/12/10	1	63.20	0	0.00	63.50	1	7,871	0.01%
2019/12/09	0	0.00	9	63.60	63.40	-9	8,005	-0.11%
2019/12/06	13	62.98	0	0.00	62.50	13	8,147	0.16%
2019/12/05	2	63.30	1	63.40	63.30	1	8,208	0.01%
2019/12/04	7	62.83	2	63.05	62.70	5	8,454	0.06%
2019/12/03	3	61.63	0	0.00	61.70	3	8,485	0.04%
2019/12/02	23	61.29	32	61.26	61.20	-9	8,479	-0.11%
2019/11/29	26	63.27	18	63.01	62.50	8	8,447	0.09%
2019/11/28	35	64.31	0	0.00	63.80	35	8,477	0.41%
2019/11/27	11	63.90	0	0.00	64.00	11	8,499	0.13%
2019/11/26	17	64.11	0	0.00	64.10	17	8,509	0.20%
2019/11/25	6	63.10	2	63.90	63.70	4	8,510	0.05%
2019/11/22	2	64.00	1	63.90	63.90	1	8,547	0.01%
2019/11/21	6	64.22	2	64.10	64.30	4	8,765	0.05%
2019/11/20	6	65.60	1	65.40	65.30	5	8,814	0.06%
2019/11/19	0	0.00	3	66.83	66.00	-3	9,166	-0.03%
2019/11/18	0	0.00	1	66.90	66.70	-1	9,281	-0.01%
2019/11/15	6	66.85	3	67.17	66.40	3	9,341	0.03%
2019/11/13	0	0.00	1	66.60	66.90	-1	9,347	-0.01%
2019/11/12	2	65.30	2	65.10	65.90	0	9,479	0.00%
2019/11/11	19	64.87	12	64.44	64.00	7	9,646	0.07%
2019/11/08	3	66.83	2	66.65	66.90	1	9,641	0.01%
2019/11/07	10	65.88	6	66.52	66.30	4	9,805	0.04%
2019/11/06	13	66.94	9	66.80	66.60	4	9,818	0.04%
2019/11/05	4	66.15	3	66.77	66.50	1	9,702	0.01%
2019/11/04	8	65.58	16	65.57	65.60	-8	9,686	-0.08%
2019/11/01	17	64.05	16	64.34	63.90	1	9,845	0.01%
2019/10/31	27	64.61	10	64.80	65.00	17	10,188	0.17%
2019/10/30	9	64.00	0	0.00	63.90	9	10,575	0.09%
2019/10/29	20	66.64	23	65.42	64.60	-3	10,517	-0.03%
2019/10/28	10	64.86	4	64.60	64.40	6	10,022	0.06%
2019/10/25	1	64.50	2	64.50	64.20	-1	9,933	-0.01%
2019/10/24	3	63.47	16	63.61	64.00	-13	9,892	-0.13%
2019/10/23	26	62.77	33	62.95	62.70	-7	9,849	-0.07%
2019/10/22	19	63.34	9	64.13	63.10	10	9,833	0.10%
2019/10/21	6	63.38	5	63.70	64.30	1	9,599	0.01%
2019/10/18	7	63.26	10	63.41	63.40	-3	9,584	-0.03%
2019/10/17	11	62.94	12	63.53	63.30	-1	9,579	-0.01%
2019/10/16	21	62.92	39	63.06	63.30	-18	9,571	-0.19%
2019/10/15	20	62.77	20	62.96	62.30	0	9,508	0.00%
2019/10/14	5	62.56	3	62.33	62.30	2	9,441	0.02%
2019/10/09	1	62.20	3	62.37	62.20	-2	9,397	-0.02%
2019/10/08	6	62.90	1	62.90	62.60	5	9,464	0.05%
2019/10/07	2	63.70	14	63.20	63.70	-12	9,548	-0.13%
2019/10/04	66	63.61	23	62.67	62.50	43	9,463	0.45%
2019/10/03	27	62.76	26	63.35	63.60	1	9,263	0.01%
2019/10/02	7	62.36	1	62.00	62.50	6	9,151	0.07%
2019/10/01	1	61.00	4	61.03	61.00	-3	8,990	-0.03%
2019/09/27	13	58.83	11	59.32	59.10	2	8,875	0.02%
2019/09/26	1	60.90	2	60.50	60.50	-1	8,827	-0.01%
2019/09/25	1	60.80	27	60.81	61.00	-26	8,887	-0.29%
2019/09/24	9	62.39	11	61.91	61.50	-2	9,042	-0.02%
2019/09/23	0	0.00	3	61.27	61.20	-3	8,835	-0.03%
2019/09/20	25	60.82	1	61.20	61.20	24	8,840	0.27%
2019/09/19	1	60.50	1	61.30	60.30	0	8,815	0.00%
2019/09/18	20	61.18	13	61.05	61.10	7	8,834	0.08%
2019/09/17	4	61.40	3	61.80	61.00	1	8,793	0.01%
2019/09/16	12	61.29	13	61.37	61.30	-1	8,788	-0.01%
2019/09/12	13	62.67	9	62.64	62.40	4	8,809	0.05%
2019/09/11	22	61.62	14	61.76	61.80	8	8,800	0.09%
2019/09/10	8	61.58	8	61.88	61.80	0	8,753	0.00%
2019/09/09	12	60.59	19	60.55	60.30	-7	8,612	-0.08%
2019/09/06	29	60.92	2	61.45	59.80	27	8,539	0.32%
2019/09/05	3	59.43	7	59.91	59.70	-4	8,305	-0.05%
2019/09/04	11	58.85	0	0.00	59.20	11	8,278	0.13%
2019/09/03	21	58.65	10	58.58	58.80	11	8,340	0.13%
2019/09/02	8	59.61	2	59.85	59.10	6	8,384	0.07%
2019/08/30	4	58.90	12	58.93	59.10	-8	8,349	-0.10%
2019/08/29	13	58.34	4	58.25	58.00	9	8,373	0.11%
2019/08/28	30	57.88	2	57.95	57.80	28	8,474	0.33%
2019/08/27	6	57.95	7	58.06	57.50	-1	8,496	-0.01%
2019/08/26	31	57.74	5	57.42	56.70	26	8,490	0.31%
2019/08/23	49	61.35	36	61.50	61.20	13	8,348	0.16%
2019/08/22	13	63.09	13	62.66	62.20	0	8,279	0.00%
2019/08/21	32	61.62	52	61.91	61.80	-20	7,926	-0.25%
2019/08/20	50	61.10	4	61.03	60.20	46	7,874	0.58%
2019/08/19	9	60.76	3	60.53	60.70	6	7,874	0.08%
2019/08/16	1	59.90	8	59.31	59.30	-7	7,800	-0.09%
2019/08/15	65	59.95	13	59.22	59.00	52	7,687	0.68%
2019/08/14	49	60.95	78	61.11	62.20	-29	7,419	-0.39%
2019/08/13	53	60.22	13	60.12	59.70	40	7,159	0.56%
2019/08/12	16	59.93	21	60.31	60.00	-5	7,064	-0.07%
2019/08/08	11	59.05	5	58.88	58.70	6	6,838	0.09%
2019/08/07	40	59.03	7	59.03	58.40	33	6,678	0.49%
2019/08/06	34	59.30	35	58.96	60.40	-1	6,522	-0.02%
2019/08/05	70	60.93	71	61.12	58.60	-1	6,359	-0.02%
2019/08/02	113	59.25	123	59.20	59.90	-10	6,038	-0.17%	大買/大賣/
2019/08/01	95	57.44	102	57.59	58.80	-7	5,477	-0.13%	大賣/
2019/07/31	4	53.18	6	53.27	53.50	-2	5,012	-0.04%
2019/07/30	4	52.03	8	52.48	51.90	-4	4,981	-0.08%
2019/07/26	21	53.30	0	0.00	53.30	21	5,047	0.42%
2019/07/25	2	53.15	4	53.13	53.80	-2	5,065	-0.04%
2019/07/24	49	52.41	3	53.03	52.90	46	5,037	0.91%
2019/07/23	12	51.80	0	0.00	51.70	12	5,134	0.23%
2019/07/22	2	52.30	1	51.80	51.80	1	5,137	0.02%
2019/07/19	47	53.33	0	0.00	53.50	47	5,151	0.91%
2019/07/18	69	53.52	2	53.15	53.00	67	5,120	1.31%
2019/07/17	43	55.13	0	0.00	55.10	43	5,077	0.85%
2019/07/16	0	0.00	1	56.00	55.80	-1	5,016	-0.02%
2019/07/15	3	55.90	0	0.00	55.70	3	4,967	0.06%
2019/07/12	27	56.11	1	55.80	56.20	26	4,950	0.53%
2019/07/11	11	56.94	13	57.01	56.80	-2	4,848	-0.04%
2019/07/10	12	55.45	1	55.40	55.50	11	4,634	0.24%
2019/07/09	2	54.85	0	0.00	54.60	2	4,693	0.04%
2019/07/08	30	55.87	1	55.80	55.40	29	4,791	0.61%
2019/07/04	2	54.95	1	55.20	55.10	1	4,986	0.02%
2019/07/03	10	54.52	0	0.00	54.50	10	5,013	0.20%
2019/07/02	1	55.80	0	0.00	55.60	1	5,148	0.02%
2019/07/01	2	56.20	8	56.76	56.50	-6	5,152	-0.12%
2019/06/28	2	55.25	2	54.65	54.10	0	5,017	0.00%
2019/06/27	3	54.73	2	55.00	55.00	1	5,004	0.02%
2019/06/26	4	54.10	0	0.00	54.10	4	5,080	0.08%
2019/06/25	4	54.70	0	0.00	54.40	4	5,124	0.08%
2019/06/21	1	56.20	0	0.00	55.00	1	5,125	0.02%
2019/06/20	1	55.80	1	55.50	55.60	0	5,133	0.00%
2019/06/19	5	54.22	14	55.16	56.30	-9	5,108	-0.18%
2019/06/18	0	0.00	1	52.70	52.50	-1	4,982	-0.02%
2019/06/17	1	51.70	0	0.00	51.60	1	4,948	0.02%
2019/06/14	5	51.10	1	51.20	51.00	4	4,943	0.08%
2019/06/13	12	51.34	1	51.60	51.40	11	4,970	0.22%
2019/06/12	0	0.00	1	52.00	52.00	-1	4,986	-0.02%
2019/06/11	0	0.00	1	51.10	51.60	-1	5,001	-0.02%
2019/06/10	1	50.80	1	50.60	51.00	0	4,974	0.00%
2019/06/06	17	48.83	2	49.28	48.65	15	5,141	0.29%
2019/06/05	27	49.51	1	50.20	49.50	26	5,133	0.51%
2019/06/04	6	49.51	10	49.51	49.00	-4	5,069	-0.08%
2019/06/03	10	48.00	11	48.26	48.35	-1	4,984	-0.02%
2019/05/31	24	47.52	27	48.03	48.25	-3	5,001	-0.06%
2019/05/30	24	48.21	12	48.30	48.20	12	5,046	0.24%
2019/05/29	26	46.33	21	46.60	46.60	5	5,021	0.10%
2019/05/28	0	0.00	2	48.20	46.90	-2	5,004	-0.04%
2019/05/27	27	46.45	25	47.42	47.05	2	5,015	0.04%
2019/05/24	30	48.24	27	48.65	48.60	3	4,961	0.06%
2019/05/23	4	50.53	3	50.12	50.20	1	4,901	0.02%
2019/05/22	2	52.90	3	52.67	52.60	-1	4,959	-0.02%
2019/05/21	3	51.83	0	0.00	52.90	3	5,056	0.06%
2019/05/20	0	0.00	15	52.47	52.30	-15	5,167	-0.29%
2019/05/17	10	53.10	10	53.00	51.80	0	5,326	0.00%
2019/05/15	21	55.20	11	55.26	55.40	10	5,567	0.18%
2019/05/14	10	55.40	0	0.00	55.30	10	5,622	0.18%
2019/05/13	45	55.18	30	55.20	55.30	15	5,616	0.27%
2019/05/10	80	57.72	0	0.00	58.00	80	5,551	1.44%
2019/05/09	2	60.50	2	60.50	59.80	0	5,460	0.00%
2019/05/08	17	60.71	2	60.80	60.60	15	5,445	0.28%
2019/05/07	2	62.30	4	62.60	62.00	-2	5,413	-0.04%
2019/05/06	12	59.76	11	60.09	60.60	1	5,394	0.02%
2019/05/03	11	62.17	0	0.00	62.00	11	5,322	0.21%
2019/05/02	3	62.57	1	62.30	62.60	2	5,275	0.04%
2019/04/30	0	0.00	1	61.90	63.20	-1	5,230	-0.02%
2019/04/29	52	62.93	3	62.77	61.40	49	5,210	0.94%
2019/04/25	1	68.60	0	0.00	69.60	1	5,137	0.02%
2019/04/23	10	65.45	0	0.00	66.00	10	5,089	0.20%
2019/04/19	10	67.20	0.1	67.90	67.30	9.9	5,100	0.19%
2019/04/18	1	69.20	0	0.00	67.60	1	5,206	0.02%
2019/04/17	10	67.90	0	0.00	68.50	10	5,282	0.19%
2019/04/15	10	67.75	0	0.00	67.30	10	5,255	0.19%
2019/04/12	0	0.00	17	69.88	69.90	-17	5,180	-0.33%
2019/04/11	3	69.37	13	69.08	67.00	-10	5,076	-0.20%
2019/04/10	0	0.00	1	65.40	65.80	-1	4,800	-0.02%
2019/04/08	2	64.70	7	63.67	64.20	-5	4,694	-0.11%
2019/04/03	16	62.94	13	62.34	61.90	3	4,510	0.07%
2019/04/01	10	60.45	0	0.00	60.00	10	4,335	0.23%
2019/03/29	27	60.97	2	60.80	60.70	25	4,286	0.58%
2019/03/28	2	59.80	0	0.00	60.00	2	4,194	0.05%
2019/03/27	2	60.10	0	0.00	59.50	2	4,149	0.05%
2019/03/26	1	59.50	2	60.35	60.00	-1	4,155	-0.02%
2019/03/25	1	57.90	10	58.09	57.90	-9	4,125	-0.22%
2019/03/21	0	0.00	1	62.40	61.00	-1	4,009	-0.02%
2019/03/20	2	60.70	0	0.00	60.90	2	3,961	0.05%
2019/03/19	9	61.63	4	61.60	61.50	5	3,908	0.13%
2019/03/18	4	62.20	0	0.00	61.50	4	3,882	0.10%
2019/03/14	5	62.42	4	62.20	62.20	1	3,792	0.03%
2019/03/12	6	62.47	7	62.81	62.00	-1	3,727	-0.03%
2019/03/07	1	57.60	2	59.80	57.90	-1	3,641	-0.03%
2019/03/06	0	0.00	1	60.00	59.80	-1	3,746	-0.03%
2019/03/05	5	61.30	5	61.36	60.10	0	3,727	0.00%
2019/03/04	1	60.10	2	60.00	59.40	-1	3,641	-0.03%
2019/02/27	1	59.00	1	58.20	58.20	0	3,573	0.00%
2019/02/25	5	57.80	0	0.00	58.50	5	3,532	0.14%
2019/02/22	1	58.60	1	58.00	58.00	0	3,510	0.00%
2019/02/21	1	59.20	0	0.00	58.00	1	3,517	0.03%
2019/02/19	1	59.80	3	59.67	59.70	-2	3,543	-0.06%
2019/02/18	9	58.30	8	58.23	58.20	1	3,484	0.03%
2019/02/15	2	54.90	9	55.78	56.70	-7	3,413	-0.21%
2019/02/14	6	56.88	12	57.77	55.00	-6	3,443	-0.17%
2019/02/13	1	52.00	4	53.33	53.50	-3	3,282	-0.09%
2019/02/12	3	51.57	2	52.05	51.60	1	3,297	0.03%
2019/02/11	5	51.12	4	51.70	50.90	1	3,287	0.03%
2019/01/30	0	0.00	10	50.40	50.40	-10	3,265	-0.31%
2019/01/29	0	0.00	3	50.50	50.70	-3	3,257	-0.09%
2019/01/22	0	0.00	2	48.63	48.55	-2	3,339	-0.06%
2019/01/18	0	0.00	3	48.12	49.10	-3	3,372	-0.09%
2019/01/17	11	49.39	10	47.90	47.90	1	3,386	0.03%
2019/01/16	1	50.90	4	50.88	50.90	-3	3,300	-0.09%
2019/01/15	0	0.00	1	49.60	49.70	-1	3,226	-0.03%
2019/01/14	4	49.63	1	49.00	49.65	3	3,218	0.09%
2019/01/11	1	49.65	2	50.00	49.65	-1	3,210	-0.03%
2019/01/10	9	49.34	15	49.89	49.85	-6	3,201	-0.19%
2019/01/09	1	48.20	14	47.39	48.45	-13	3,096	-0.42%
2019/01/08	2	43.95	2	44.88	45.30	0	2,971	0.00%
2019/01/07	0	0.00	3	44.53	44.80	-3	2,953	-0.10%
2019/01/04	3	43.15	0	0.00	43.55	3	2,957	0.10%
2019/01/03	0	0.00	6	45.82	44.60	-6	2,948	-0.20%
2019/01/02	3	44.47	3	44.78	44.35	0	2,926	0.00%
2018/12/28	1	44.00	0	0.00	43.45	1	2,932	0.03%
2018/12/27	1	44.00	0	0.00	43.70	1	2,941	0.03%
2018/12/26	1	43.75	0	0.00	42.80	1	2,941	0.03%
2018/12/25	0	0.00	1	43.15	43.10	-1	2,972	-0.03%
2018/12/24	0	0.00	1	43.75	43.40	-1	3,009	-0.03%
2018/12/21	0	0.00	1	43.00	43.00	-1	3,035	-0.03%
2018/12/20	4	43.05	0	0.00	42.60	4	3,016	0.13%
2018/12/19	11	44.55	6	44.83	44.50	5	3,000	0.17%
2018/12/18	1	43.60	9	43.75	43.60	-8	2,983	-0.27%
2018/12/17	0	0.00	3	43.05	43.30	-3	2,969	-0.10%
2018/12/14	11	42.95	1	44.00	42.95	10	3,025	0.33%
2018/12/13	3	44.07	0	0.00	44.45	3	3,049	0.10%
2018/12/12	3	45.05	6	45.76	45.00	-3	3,048	-0.10%
2018/12/11	3	44.05	0	0.00	43.95	3	3,047	0.10%
2018/12/10	1	43.65	0	0.00	44.35	1	3,060	0.03%
2018/12/06	6	45.46	2	44.90	44.40	4	3,087	0.13%
2018/12/05	1	46.25	1	46.95	47.50	0	3,062	0.00%
2018/12/04	5	47.30	1	48.05	46.90	4	3,072	0.13%
2018/11/30	0	0.00	6	45.75	46.00	-6	3,069	-0.20%
2018/11/29	0.1	44.30	5	43.88	44.45	-4.9	2,983	-0.16%
2018/11/27	1	40.90	0	0.00	41.20	1	2,829	0.04%
2018/11/23	7	40.64	5	40.60	40.60	2	2,806	0.07%
2018/11/22	5	42.00	0	0.00	41.30	5	2,808	0.18%
2018/11/21	4	41.85	3	42.28	42.20	1	2,838	0.04%
2018/11/19	6	42.87	10	42.34	42.30	-4	2,752	-0.15%
2018/11/16	9	41.16	8	41.47	41.10	1	2,609	0.04%
2018/11/15	2	39.28	1	39.40	39.45	1	2,533	0.04%
2018/11/14	2	41.23	7	41.03	40.80	-5	2,490	-0.20%
2018/11/13	5	40.31	3	40.10	40.05	2	2,384	0.08%
2018/11/12	2	37.33	3	37.35	37.50	-1	2,262	-0.04%
2018/11/09	8	36.79	0	0.00	36.50	8	2,214	0.36%
2018/11/08	1	39.25	1	39.70	39.50	0	2,134	0.00%
2018/11/06	2	39.65	1	38.85	38.85	1	2,098	0.05%
2018/11/05	1	40.45	0	0.00	39.90	1	2,094	0.05%
2018/11/02	4	41.04	0	0.00	41.00	4	2,096	0.19%
2018/11/01	10	41.90	0	0.00	41.30	10	2,095	0.48%
2018/10/26	0	0.00	2	41.05	40.00	-2	2,203	-0.09%
2018/10/25	4	41.43	0	0.00	40.90	4	2,219	0.18%
2018/10/24	0	0.00	2	44.65	45.40	-2	2,205	-0.09%
2018/10/23	3	44.02	0	0.00	43.80	3	2,244	0.13%
2018/10/19	0	0.00	2	44.65	43.90	-2	2,283	-0.09%
2018/10/17	2	44.63	2	44.85	44.00	0	2,263	0.00%
2018/10/16	1	43.65	1	44.45	43.80	0	2,327	0.00%
2018/10/15	1	43.45	0	0.00	43.55	1	2,401	0.04%
2018/10/12	1	43.95	0	0.00	43.95	1	2,475	0.04%
2018/10/11	0	0.00	1	43.45	43.05	-1	2,478	-0.04%
2018/10/08	0	0.00	9	49.02	49.20	-9	2,459	-0.37%
2018/10/05	0	0.00	1	47.60	47.75	-1	2,491	-0.04%
2018/10/04	0	0.00	1	50.10	50.20	-1	2,473	-0.04%
2018/10/03	2	51.20	2	51.30	50.40	0	2,488	0.00%
2018/10/02	1	51.60	3	51.17	51.40	-2	2,458	-0.08%
2018/10/01	0	0.00	1	50.50	50.40	-1	2,422	-0.04%
2018/09/27	1	48.70	0	0.00	48.70	1	2,432	0.04%
2018/09/25	1	48.50	0	0.00	48.25	1	2,441	0.04%
2018/09/21	2	49.15	0	0.00	49.00	2	2,451	0.08%
2018/09/20	2	49.48	0	0.00	49.00	2	2,524	0.08%
2018/09/19	2	50.10	5	49.88	50.20	-3	2,482	-0.12%
2018/09/14	0	0.00	1	48.50	48.45	-1	2,438	-0.04%
2018/09/13	2	47.43	0	0.00	46.85	2	2,424	0.08%
2018/09/07	4	50.70	1	53.00	51.30	3	2,415	0.12%
2018/09/06	2	55.35	0	0.00	53.80	2	2,382	0.08%
2018/09/05	1	55.10	2	55.05	55.00	-1	2,333	-0.04%
2018/09/04	1	55.20	1	55.10	55.30	0	2,330	0.00%
2018/09/03	10	56.02	1	56.80	55.20	9	2,309	0.39%
2018/08/31	1	56.70	0	0.00	57.00	1	2,314	0.04%
2018/08/30	1	58.10	1	58.20	57.70	0	2,359	0.00%
2018/08/29	1	58.80	4	58.65	58.90	-3	2,395	-0.13%
2018/08/28	3	59.33	2	57.60	59.00	1	2,385	0.04%
2018/08/27	1	55.90	0	0.00	55.90	1	2,326	0.04%
2018/08/24	0	0.00	1	55.50	55.80	-1	2,329	-0.04%
2018/08/23	0	0.00	6	55.70	55.60	-6	2,337	-0.26%
2018/08/22	1	55.30	0	0.00	55.60	1	2,334	0.04%
2018/08/21	1	56.40	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	57.70	0	0.00	56.00	1	2,335	0.04%
2018/08/15	1	58.90	1	59.50	58.10	0	2,373	0.00%
2018/08/14	0	0.00	1	57.60	59.00	-1	2,376	-0.04%
2018/08/13	1	57.80	8	57.05	56.80	-7	2,417	-0.29%
2018/08/10	1	59.40	0	0.00	59.00	1	2,402	0.04%
2018/08/09	1	60.00	0	0.00	59.60	1	2,390	0.04%
2018/08/08	2	60.40	1	60.10	60.40	1	2,374	0.04%
2018/08/07	2	60.75	6	60.17	60.00	-4	2,353	-0.17%
2018/08/06	0	0.00	2	58.40	58.80	-2	2,257	-0.09%
2018/08/03	1	57.00	1	57.00	57.10	0	2,265	0.00%
2018/08/02	2	57.85	0	0.00	56.50	2	2,267	0.09%
2018/08/01	2	57.00	2	57.80	57.70	0	2,247	0.00%
2018/07/31	5	57.80	5	57.40	57.50	0	2,207	0.00%
2018/07/30	1	56.40	1	57.40	56.50	0	2,214	0.00%
2018/07/27	1	55.90	2	56.20	56.40	-1	2,182	-0.05%
2018/07/26	1	55.10	1	54.60	54.80	0	2,166	0.00%
2018/07/24	2	54.70	0	0.00	55.70	2	2,180	0.09%
2018/07/23	0	0.00	4	57.08	55.20	-4	2,183	-0.18%
2018/07/20	3	54.53	1	55.30	55.80	2	2,136	0.09%
2018/07/18	3	53.60	0	0.00	52.60	3	2,038	0.15%
2018/07/13	0	0.00	1	54.30	54.20	-1	2,049	-0.05%
2018/07/12	1	52.30	0	0.00	52.50	1	2,022	0.05%
2018/07/06	0	0.00	2	54.70	54.90	-2	2,053	-0.10%
2018/07/04	2	59.50	0	0.00	59.00	2	2,066	0.10%
2018/07/03	1	59.80	0	0.00	59.80	1	2,073	0.05%
2018/07/02	5	60.78	3	62.30	60.00	2	2,065	0.10%
2018/06/29	2	60.60	3	63.10	61.80	-1	2,057	-0.05%
2018/06/26	1	57.40	2	58.20	58.20	-1	1,966	-0.05%
2018/06/25	0	0.00	1	57.80	58.10	-1	1,969	-0.05%
2018/06/21	3	59.50	2	59.00	59.00	1	1,976	0.05%
2018/06/20	3	60.53	0	0.00	60.50	3	1,999	0.15%
2018/06/19	1	61.80	2	62.85	61.30	-1	2,030	-0.05%
2018/06/15	1	61.60	0	0.00	61.50	1	2,026	0.05%
2018/06/14	4	61.53	4	62.50	61.10	0	2,064	0.00%
2018/06/13	0	0.00	3	62.00	61.80	-3	2,054	-0.15%
2018/06/12	1	60.80	2	62.00	60.80	-1	2,089	-0.05%
2018/06/11	1	61.40	0	0.00	61.70	1	2,085	0.05%
2018/06/08	1	62.30	0	0.00	62.10	1	2,092	0.05%
2018/06/07	6	63.57	1	63.70	63.10	5	2,104	0.24%
2018/06/06	2	60.40	6	61.18	62.60	-4	2,076	-0.19%
2018/06/05	0	0.00	1	59.80	59.20	-1	2,032	-0.05%
2018/06/04	0	0.00	1	58.80	58.80	-1	2,014	-0.05%
2018/05/30	1	57.60	0	0.00	57.20	1	2,110	0.05%
2018/05/29	2	58.40	1	59.20	58.20	1	2,148	0.05%
2018/05/28	1	58.80	1	59.10	58.50	0	2,205	0.00%
2018/05/24	1	56.00	1	57.50	57.50	0	2,353	0.00%
2018/05/21	0	0.00	3	56.43	56.90	-3	2,449	-0.12%
2018/05/18	0	0.00	2	55.30	55.30	-2	2,413	-0.08%
2018/05/15	11	56.81	1	57.60	56.90	10	2,500	0.40%
2018/05/14	1	57.20	5	57.20	57.20	-4	2,529	-0.16%
2018/05/11	5	58.58	14	58.42	58.20	-9	2,537	-0.35%
2018/05/10	15	60.08	14	60.28	60.80	1	2,517	0.04%
2018/05/08	1	59.10	0	0.00	59.20	1	2,538	0.04%
2018/05/07	0	0.00	4	59.15	59.00	-4	2,566	-0.16%
2018/05/03	1	58.70	0	0.00	58.00	1	2,649	0.04%
2018/05/02	2	59.40	0	0.00	59.60	2	2,695	0.07%
2018/04/30	5	60.00	8	60.10	60.50	-3	2,767	-0.11%
2018/04/27	0	0.00	5	56.88	56.60	-5	2,854	-0.18%
2018/04/26	1	59.20	0	0.00	58.60	1	2,895	0.03%
2018/04/25	0	0.00	6	57.67	57.80	-6	2,946	-0.20%
2018/04/24	1	57.30	1	57.50	57.80	0	3,008	0.00%
2018/04/18	1	62.00	0	0.00	61.10	1	3,325	0.03%
2018/04/10	0	0.00	1	61.50	61.30	-1	3,984	-0.03%
2018/03/31	4	62.50	0	0.00	62.50	4	4,163	0.10%
2018/03/29	2	64.35	0	0.00	64.40	2	4,165	0.05%
2018/03/28	1	64.20	0	0.00	63.90	1	4,168	0.02%
2018/03/27	0	0.00	1	63.40	63.30	-1	4,155	-0.02%
2018/03/23	0	0.00	2	63.30	64.50	-2	4,164	-0.05%
2018/03/22	0	0.00	3	64.23	63.30	-3	4,141	-0.07%
2018/03/21	3	66.17	3	66.23	65.80	0	4,126	0.00%
2018/03/20	6	66.45	0	0.00	66.00	6	4,143	0.14%
2018/03/19	1	69.40	1	70.00	69.00	0	4,120	0.00%
2018/03/16	0	0.00	2	69.15	71.40	-2	4,144	-0.05%
2018/03/15	3	68.83	0	0.00	68.80	3	4,142	0.07%
2018/03/14	1	69.10	0	0.00	69.00	1	4,215	0.02%
2018/03/13	6	70.18	3	70.20	69.90	3	4,231	0.07%
2018/03/12	4	68.78	1	69.00	68.30	3	4,264	0.07%
2018/03/09	3	70.03	1	69.90	69.60	2	4,326	0.05%
2018/03/08	2	70.35	0	0.00	70.00	2	4,337	0.05%
2018/03/06	1	70.50	1	70.20	70.50	0	4,424	0.00%
2018/03/05	2	70.55	0	0.00	70.60	2	4,465	0.04%
2018/03/02	4	72.60	0	0.00	72.60	4	4,465	0.09%
2018/03/01	2	73.25	2	73.40	74.00	0	4,472	0.00%
2018/02/27	5	75.28	5	76.10	75.00	0	4,433	0.00%
2018/02/26	4	75.58	7	76.69	77.00	-3	4,453	-0.07%
2018/02/23	6	74.30	6	74.35	74.20	0	4,593	0.00%
2018/02/22	18	74.07	18	73.86	74.00	0	4,790	0.00%
2018/02/21	3	73.63	2	73.45	72.80	1	4,746	0.02%
2018/02/12	3	73.30	0	0.00	73.30	3	4,688	0.06%
2018/02/08	1	77.40	0	0.00	76.70	1	4,627	0.02%
2018/02/07	0	0.00	2	78.60	78.90	-2	4,601	-0.04%
2018/02/06	2	75.10	1	74.80	74.30	1	4,559	0.02%
2018/02/02	1	79.80	0	0.00	79.90	1	4,517	0.02%
2018/02/01	1	81.80	0	0.00	81.90	1	4,504	0.02%
2018/01/30	11	82.55	8	82.70	82.70	3	4,526	0.07%
2018/01/29	1	80.70	1	83.20	80.80	0	4,492	0.00%
2018/01/26	0	0.00	1	82.20	82.00	-1	4,449	-0.02%
2018/01/25	1	83.20	3	82.17	82.00	-2	4,443	-0.05%
2018/01/24	0	0.00	1	82.10	82.40	-1	4,483	-0.02%
2018/01/23	4	81.28	6	81.08	81.40	-2	4,510	-0.04%
2018/01/22	1	79.20	1	79.00	79.40	0	4,511	0.00%
2018/01/19	4	77.28	7	77.63	77.50	-3	4,505	-0.07%
2018/01/18	3	76.97	3	78.63	75.80	0	4,455	0.00%
2018/01/17	10	77.57	2	77.60	77.90	8	4,395	0.18%
2018/01/16	6	80.92	6	81.08	80.30	0	4,293	0.00%
2018/01/15	5	79.64	6	78.80	79.00	-1	4,172	-0.02%
2018/01/12	5	76.68	7	76.56	76.40	-2	4,088	-0.05%
2018/01/11	6	74.33	1	75.10	74.40	5	4,021	0.12%
2018/01/10	5	76.64	1	76.00	74.00	4	3,986	0.10%
2018/01/09	3	80.67	1	78.70	79.30	2	3,779	0.05%
2018/01/08	0	0.00	1	84.80	84.00	-1	3,662	-0.03%
2018/01/04	1	88.60	1	87.40	88.00	0	3,514	0.00%
2018/01/03	1	84.00	1	84.80	87.30	0	3,549	0.00%
2018/01/02	4	80.75	7	80.83	82.60	-3	3,514	-0.09%