致伸 (4915)-國泰-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
99.2
漲跌
▲3.0
漲幅
+3.12%
成交量
7,283張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－國泰-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

國泰-台南券商分點個股進出
國泰-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
2024/05/08	4.1	97.26	16	97.69	99.20	-11.9	6,069	-0.20%
2024/05/07	4	94.62	7	94.87	96.20	-3	5,972	-0.05%
2024/05/06	11	96.35	4.1	95.70	96.20	6.9	5,933	0.12%
2024/05/03	12.1	95.73	10	96.37	96.40	2.1	5,857	0.04%
2024/05/02	43	96.51	45	96.39	94.60	-2	5,742	-0.03%
2024/04/30	15.1	97.46	5	97.82	97.00	10	5,565	0.18%
2024/04/29	2	88.40	12	87.90	89.10	-10	5,238	-0.19%
2024/04/26	0	0.00	0.4	86.80	87.40	-0.4	5,220	-0.01%
2024/04/25	10	86.71	0.1	86.90	85.50	9.9	5,202	0.19%
2024/04/24	7.1	87.68	5	88.14	87.70	2.1	5,205	0.04%
2024/04/23	1	87.60	3.1	87.47	88.00	-2.1	5,167	-0.04%
2024/04/22	2.1	85.30	3	85.73	85.80	-1	5,116	-0.02%
2024/04/19	1.2	86.28	4	84.68	85.40	-2.8	5,068	-0.05%
2024/04/18	0	0.00	4.1	86.13	87.00	-4.1	4,989	-0.08%
2024/04/17	3	84.93	0	0.00	85.30	3	4,938	0.06%
2024/04/16	3.2	84.66	2	85.15	84.70	1.2	4,932	0.02%
2024/04/15	0	0.00	2	85.75	85.30	-2	4,895	-0.04%
2024/04/12	4	85.80	3	85.23	85.00	1	4,934	0.02%
2024/04/11	3	85.63	2	86.20	86.80	1	4,916	0.02%
2024/04/10	4.1	84.14	4	84.55	84.70	0.1	4,936	0.00%
2024/04/09	8	83.06	3.2	83.24	83.30	4.8	4,947	0.10%
2024/04/08	0.2	82.70	0	0.00	82.50	0.2	4,973	0.00%
2024/04/03	0.1	83.20	0	0.00	83.00	0.1	5,001	0.00%
2024/04/02	0	0.00	0.6	82.74	82.70	-0.6	4,986	-0.01%
2024/04/01	0	0.00	11.1	83.02	82.70	-11.1	5,017	-0.22%
2024/03/29	3	83.80	19.1	84.27	83.70	-16.1	4,986	-0.32%
2024/03/28	0.5	86.48	2.2	87.05	85.80	-1.7	4,785	-0.03%
2024/03/27	0	0.00	2.1	84.08	85.20	-2.1	4,614	-0.05%
2024/03/26	1	81.90	9	80.98	82.10	-8	4,584	-0.17%
2024/03/25	0.1	82.69	4.6	82.73	82.80	-4.5	4,669	-0.10%
2024/03/22	2.4	84.57	1	84.10	84.50	1.4	4,739	0.03%
2024/03/21	8	86.00	9	85.44	86.70	-1	4,831	-0.02%
2024/03/20	4.1	86.95	6	86.38	85.50	-1.9	4,867	-0.04%
2024/03/19	3	85.03	3.2	85.12	85.00	-0.2	4,775	0.00%
2024/03/18	10	80.60	3	79.93	80.20	7	4,679	0.15%
2024/03/15	0	78.70	3	79.27	78.70	-3	4,653	-0.06%
2024/03/14	3	79.57	1	78.00	79.50	2	4,607	0.04%
2024/03/13	6	78.58	4.4	79.31	78.70	1.6	4,524	0.04%
2024/03/12	33.1	77.06	38	76.82	77.50	-5	4,410	-0.11%
2024/03/11	0	0.00	1	74.90	74.60	-1	4,378	-0.02%
2024/03/08	0.1	73.75	8.8	73.41	73.30	-8.7	4,365	-0.20%
2024/03/07	3.2	75.94	15	76.40	75.80	-11.8	4,238	-0.28%
2024/03/06	3	76.37	8	75.85	76.90	-5	4,203	-0.12%
2024/03/05	2.1	75.05	20.5	75.35	76.80	-18.4	4,210	-0.44%
2024/03/04	19	74.66	2	75.50	75.70	17	4,155	0.41%
2024/03/01	5	73.40	0.5	73.40	73.10	4.5	4,067	0.11%
2024/02/29	25.1	72.18	12.1	72.39	72.80	13	4,014	0.32%
2024/02/27	2.1	71.99	104	71.73	72.00	-102	3,969	-2.57%	大賣/鉅額交易
2024/02/26	4.1	72.20	6	71.73	72.00	-2	3,924	-0.05%
2024/02/23	2	71.85	2.3	72.35	72.40	-0.3	3,887	-0.01%
2024/02/22	4	70.95	4	71.38	71.20	0	3,832	0.00%
2024/02/21	4	69.35	1.1	69.64	68.90	2.9	3,686	0.08%
2024/02/20	0	0.00	1	68.70	68.90	-1	3,651	-0.03%
2024/02/19	22.1	69.00	6.1	69.02	69.10	15.9	3,650	0.44%
2024/02/16	1	68.30	1.1	68.58	68.30	-0.1	3,645	0.00%
2024/02/15	1	68.20	1.2	67.84	68.50	-0.2	3,661	-0.01%
2024/02/05	75	66.52	15.2	66.18	66.60	59.8	3,579	1.67%
2024/02/01	1	65.30	0	0.00	66.50	1	3,653	0.03%
2024/01/31	1	65.70	0	0.00	65.70	1	3,689	0.03%
2024/01/29	0	0.00	1	66.20	66.70	-1	3,831	-0.03%
2024/01/26	15	65.63	1	65.70	65.80	14	3,864	0.36%
2024/01/25	20.1	65.50	0	0.00	65.80	20.1	3,975	0.51%
2024/01/24	5	65.20	0	0.00	65.10	5	4,247	0.12%
2024/01/23	1	64.90	30	64.90	65.10	-29	4,255	-0.68%
2024/01/22	30	65.16	2.1	65.20	64.80	28	4,254	0.66%
2024/01/18	2	64.70	2	65.40	64.80	0	4,279	0.00%
2024/01/17	0	0.00	1	65.60	65.30	-1	4,274	-0.02%
2024/01/15	0.1	65.50	0	0.00	65.80	0.1	4,353	0.00%
2024/01/12	0	0.00	36	64.72	64.90	-36	4,376	-0.82%
2024/01/11	11.2	65.18	21	65.00	65.00	-9.8	4,394	-0.22%
2024/01/09	0.1	65.30	0	0.00	64.90	0.1	4,406	0.00%
2024/01/08	24	65.11	1	65.50	65.50	23	4,407	0.52%
2024/01/05	21.1	67.12	35	66.73	66.40	-13.9	4,324	-0.32%
2024/01/04	37	66.58	16	66.61	67.20	21	4,322	0.49%
2024/01/03	0	0.00	3	67.47	67.20	-3	4,297	-0.07%
2024/01/02	2.1	67.40	0	0.00	67.50	2.1	4,282	0.05%
2023/12/29	4	67.25	9	67.33	67.70	-5	4,260	-0.12%
2023/12/28	0.1	66.40	1	66.70	67.10	-0.9	4,221	-0.02%
2023/12/27	1.1	65.73	2	65.85	66.40	-0.9	4,208	-0.02%
2023/12/26	18.1	65.86	37	65.69	66.10	-18.9	4,168	-0.45%
2023/12/25	53	65.96	30	66.13	66.00	23	4,151	0.55%
2023/12/22	3	65.47	100	65.95	65.70	-97	4,124	-2.35%
2023/12/21	1	65.90	41	65.85	66.20	-40	4,084	-0.98%
2023/12/20	25	66.67	0.2	66.74	67.10	24.8	4,009	0.62%
2023/12/19	6	66.88	3	66.60	65.90	3	3,879	0.08%
2023/12/18	7.1	66.91	4	67.08	66.60	3.1	3,773	0.08%
2023/12/15	6.3	67.10	3	66.87	66.20	3.3	3,702	0.09%
2023/12/14	3	66.27	4	66.07	66.80	-1	3,588	-0.03%
2023/12/13	10	65.28	4	65.23	65.70	6	3,517	0.17%
2023/12/12	1	64.30	0	0.00	64.20	1	3,520	0.03%
2023/12/11	0.1	63.74	0	0.00	63.50	0.1	3,570	0.00%
2023/12/08	0	64.25	0	0.00	63.80	0	3,727	0.00%
2023/12/07	0.1	64.04	0	0.00	63.80	0.1	4,022	0.00%
2023/12/06	6.2	63.97	0.2	64.10	63.90	6.1	4,072	0.15%
2023/12/05	2.3	64.78	2	64.80	64.70	0.3	4,088	0.01%
2023/12/01	1	65.10	0	0.00	65.20	1	4,303	0.02%
2023/11/30	3	65.20	0	0.00	64.50	3	4,396	0.07%
2023/11/29	1	65.70	2	65.90	65.50	-1	4,342	-0.02%
2023/11/28	1.1	64.55	1	65.00	65.10	0.1	4,353	0.00%
2023/11/27	3.2	64.48	0	0.00	64.40	3.2	4,359	0.07%
2023/11/24	2.1	64.70	2	64.65	64.60	0.1	4,391	0.00%
2023/11/20	50	64.24	0	0.00	64.40	50	4,419	1.13%
2023/11/17	1.1	64.09	1	64.10	63.70	0.1	4,417	0.00%
2023/11/16	11.1	63.76	2	63.90	63.80	9.1	4,407	0.21%
2023/11/15	0.1	63.70	14	63.84	63.70	-13.9	4,398	-0.32%
2023/11/14	1.1	63.91	0	0.00	63.70	1.1	4,358	0.03%
2023/11/10	0	0.00	5	64.40	64.30	-5	4,368	-0.11%
2023/11/09	5.1	64.08	3	63.93	64.00	2.1	4,355	0.05%
2023/11/08	0	0.00	3	64.30	64.30	-3	4,333	-0.07%
2023/11/07	2	63.36	8.2	63.40	63.40	-6.2	4,293	-0.14%
2023/11/06	1	64.11	2	64.50	64.60	-1	4,229	-0.02%
2023/11/03	7	62.90	1	63.10	63.30	6	4,184	0.14%
2023/11/02	3	62.60	5	63.00	63.10	-2	4,161	-0.05%
2023/11/01	20.5	64.19	2	65.82	62.40	18.5	4,091	0.45%
2023/10/31	30	70.49	0	0.00	69.00	30	3,844	0.78%
2023/10/30	40	69.11	0	0.00	70.00	40	3,906	1.02%
2023/10/27	6	69.28	0	0.00	69.00	6	3,948	0.15%
2023/10/26	1.1	69.13	85	69.34	69.00	-83.9	4,012	-2.09%
2023/10/25	69	71.45	0	0.00	70.70	69	4,103	1.68%
2023/10/24	70.1	71.23	56	70.26	70.50	14.1	4,120	0.34%
2023/10/23	50	70.87	55	70.13	70.20	-5	4,025	-0.12%
2023/10/20	40.1	67.93	85	69.03	68.80	-44.9	4,015	-1.12%
2023/10/19	1.1	69.70	88	69.12	70.30	-86.9	4,015	-2.16%
2023/10/18	0	70.10	0	0.00	70.00	0	4,099	0.00%
2023/10/17	0	70.00	1	70.70	69.90	-1	4,062	-0.02%
2023/10/16	15.1	70.46	1.3	69.93	69.90	13.7	4,098	0.34%
2023/10/13	20.1	72.50	1.2	72.05	71.70	18.9	4,124	0.46%
2023/10/12	30.1	71.77	1	71.60	71.90	29.1	4,126	0.70%
2023/10/11	58.1	70.74	2	71.00	71.20	56.1	4,123	1.36%
2023/10/06	17.1	70.26	65	70.57	70.00	-47.9	4,156	-1.15%
2023/10/05	60.1	70.20	1	70.80	71.00	59.1	4,178	1.41%
2023/10/04	1	68.90	25	68.73	69.30	-24	4,164	-0.58%
2023/10/03	60	69.69	61	69.52	69.50	-1	4,146	-0.02%
2023/10/02	29	69.30	3	68.80	69.10	26	4,167	0.62%
2023/09/28	0	0.00	0.3	69.60	69.20	-0.3	4,223	-0.01%
2023/09/27	1	69.00	23.8	69.54	69.40	-22.8	4,276	-0.53%
2023/09/26	26	70.57	51	71.36	70.20	-25	4,428	-0.56%
2023/09/25	2	71.65	90	71.12	71.70	-88	4,468	-1.97%
2023/09/22	72	69.87	10.1	70.28	70.30	61.9	4,495	1.38%
2023/09/21	71	69.86	11.2	69.97	70.00	59.9	4,626	1.29%
2023/09/20	27.2	71.69	14	70.70	70.90	13.2	4,615	0.28%
2023/09/19	4	72.95	5	73.00	73.00	-1	4,529	-0.02%
2023/09/18	0	0.00	2	72.40	72.30	-2	4,483	-0.04%
2023/09/15	4	72.25	2	71.50	71.90	2	4,428	0.05%
2023/09/14	0	0.00	5	71.76	71.80	-5	4,349	-0.11%
2023/09/13	16	71.40	9	71.16	71.70	7	4,260	0.16%
2023/09/12	19	71.22	24.6	70.70	70.40	-5.6	4,110	-0.14%
2023/09/11	4	68.15	156	67.71	67.90	-152	3,817	-3.98%	大賣/鉅額交易
2023/09/08	3	68.50	3	68.53	68.30	0	3,782	0.00%
2023/09/07	5.9	68.55	12	69.52	68.30	-6.1	3,796	-0.16%
2023/09/06	28.1	68.33	34	68.16	68.00	-5.9	3,658	-0.16%
2023/09/05	11	67.57	2.5	67.28	67.80	8.5	3,589	0.24%
2023/09/01	16	65.84	10	65.60	65.90	6	3,514	0.17%
2023/08/31	1	66.00	6	66.13	66.30	-5	3,556	-0.14%
2023/08/30	0	0.00	0.1	65.50	65.90	-0.1	3,579	0.00%
2023/08/29	0	0.00	1	65.30	65.40	-1	3,574	-0.03%
2023/08/25	0	0.00	1	64.70	65.20	-1	3,587	-0.03%
2023/08/24	0	0.00	3	64.90	64.80	-3	3,597	-0.08%
2023/08/18	0	0.00	1	64.40	63.90	-1	3,901	-0.03%
2023/08/17	1.1	64.31	0	0.00	64.50	1.1	3,928	0.03%
2023/08/14	10	62.00	2	61.85	61.90	8	3,906	0.20%
2023/08/11	1.2	63.21	1.3	63.00	62.80	-0.1	3,924	0.00%
2023/08/10	5	63.46	1	63.50	63.30	4	3,934	0.10%
2023/08/09	1	63.70	3	63.57	63.90	-2	3,923	-0.05%
2023/08/08	0	0.00	3	63.20	63.60	-3	3,916	-0.08%
2023/08/07	0	0.00	2.4	64.43	64.60	-2.4	3,912	-0.06%
2023/08/04	0	0.00	3	63.40	63.30	-3	3,897	-0.08%
2023/08/02	29	64.81	0	0.00	64.00	29	3,880	0.75%
2023/08/01	70	65.16	1	65.00	65.90	69	3,874	1.78%
2023/07/31	6	65.15	14.1	65.33	64.50	-8.1	3,913	-0.21%
2023/07/28	35	65.81	11	65.75	66.00	24	3,870	0.62%
2023/07/27	24.5	64.95	1	64.70	64.40	23.5	3,885	0.60%
2023/07/26	4	64.83	3.1	64.76	64.70	0.9	3,849	0.02%
2023/07/25	0	0.00	2	64.50	64.70	-2	3,848	-0.05%
2023/07/24	23	64.16	4	63.85	63.60	19	3,823	0.50%
2023/07/21	6	64.22	1	64.50	64.40	5	3,803	0.13%
2023/07/20	2	63.10	1	63.30	63.40	1	3,723	0.03%
2023/07/19	1	63.50	5.1	63.46	62.90	-4.1	3,724	-0.11%
2023/07/18	4.1	64.41	14	64.41	64.60	-9.9	3,711	-0.27%
2023/07/17	4	63.55	2.2	63.42	64.10	1.8	3,697	0.05%
2023/07/14	0	0.00	0	63.70	63.60	0	3,723	0.00%
2023/07/13	3	64.20	6.5	63.98	63.30	-3.5	3,730	-0.09%
2023/07/12	6.1	62.88	5	62.96	62.90	1.1	3,709	0.03%
2023/07/11	3.3	61.91	7	61.57	62.00	-3.7	3,679	-0.10%
2023/07/10	2	60.60	0	0.00	60.50	2	3,681	0.05%
2023/07/07	3	60.87	2.8	60.91	60.60	0.2	3,693	0.01%
2023/07/06	10.1	61.83	5.3	62.04	61.70	4.8	3,673	0.13%
2023/07/05	0.3	63.00	17	62.04	63.00	-16.7	3,596	-0.46%
2023/07/04	23.3	61.48	0.1	61.60	61.40	23.2	3,530	0.66%
2023/07/03	14	65.84	5	66.07	65.90	9	3,373	0.27%
2023/06/30	7	65.63	23	66.19	65.80	-16	3,307	-0.48%
2023/06/29	5.1	67.05	6.1	67.24	65.80	-1	3,259	-0.03%
2023/06/28	3	65.50	0	0.00	65.50	3	3,103	0.10%
2023/06/27	1	64.60	9.2	64.69	64.50	-8.2	3,082	-0.27%
2023/06/26	3	64.80	0.2	64.63	64.60	2.8	3,075	0.09%
2023/06/20	2	64.95	2	64.50	65.00	0	3,106	0.00%
2023/06/19	0	0.00	5	65.30	65.40	-5	3,115	-0.16%
2023/06/16	11	65.98	6	65.97	65.70	5	3,124	0.16%
2023/06/15	5	65.70	0	0.00	66.00	5	3,130	0.16%
2023/06/14	26	65.95	8	65.63	65.70	18	3,189	0.56%
2023/06/13	6	66.33	19	66.17	66.30	-13	3,252	-0.40%
2023/06/12	5	64.98	0	0.00	65.00	5	3,212	0.16%
2023/06/09	8	65.23	7	65.40	65.40	1	3,219	0.03%
2023/06/08	1.1	65.16	19	65.12	64.90	-17.9	3,243	-0.55%
2023/06/07	3	64.50	1.1	64.60	64.50	2	3,259	0.06%
2023/06/06	4	64.35	4	64.28	64.60	0	3,312	0.00%
2023/06/05	1	65.90	1	65.40	65.40	0	3,279	0.00%
2023/06/02	18	64.66	2	64.80	64.50	16	3,338	0.48%
2023/06/01	2	64.80	2	64.70	64.70	0	3,416	0.00%
2023/05/31	0	63.90	3	64.17	64.60	-3	3,537	-0.08%
2023/05/30	1	64.00	5	64.10	64.00	-4	3,695	-0.11%
2023/05/29	2.1	64.29	0	64.20	64.40	2.1	3,896	0.05%
2023/05/26	6	64.30	2	64.55	64.10	4	3,999	0.10%
2023/05/25	14	64.64	6	64.37	64.60	8	3,927	0.20%
2023/05/24	1	62.40	0	0.00	62.70	1	3,816	0.03%
2023/05/23	5	62.84	2	63.30	63.40	3	3,802	0.08%
2023/05/22	2.1	63.57	2	62.95	63.10	0.1	3,776	0.00%
2023/05/19	0	0.00	0.7	62.20	62.70	-0.7	3,766	-0.02%
2023/05/18	1	61.80	2	62.50	62.50	-1	3,817	-0.03%
2023/05/17	3	62.67	1	62.50	62.60	2	3,832	0.05%
2023/05/16	1	62.50	1	62.60	62.50	0	3,798	0.00%
2023/05/12	1.1	61.07	0	0.00	61.80	1.1	3,888	0.03%
2023/05/11	1.1	61.02	0	0.00	60.80	1.1	3,938	0.03%
2023/05/10	1	61.80	2	61.95	62.20	-1	3,932	-0.03%
2023/05/09	0.5	62.10	0	0.00	61.70	0.5	3,953	0.01%
2023/05/08	2	61.85	0	0.00	61.60	2	3,971	0.05%
2023/05/05	2	62.75	12.1	62.96	62.50	-10.1	4,006	-0.25%
2023/05/04	2	62.40	2	62.60	62.20	0	3,977	0.00%
2023/05/03	2	62.60	8	62.69	62.50	-6	4,012	-0.15%
2023/05/02	0.1	60.70	0	0.00	60.60	0.1	3,946	0.00%
2023/04/26	2	58.35	1	58.90	58.80	1	3,982	0.03%
2023/04/25	1	59.10	13	58.98	58.90	-12	3,991	-0.30%
2023/04/21	1	60.10	1	60.00	59.80	0	3,965	0.00%
2023/04/20	1	60.50	9	60.49	60.50	-8	3,968	-0.20%
2023/04/19	13	62.16	2	62.10	61.40	11	3,951	0.28%
2023/04/18	8	61.55	2	61.55	61.40	6	3,944	0.15%
2023/04/17	2	61.50	7	61.46	61.60	-5	3,932	-0.13%
2023/04/14	0	0.00	0.1	60.70	60.80	-0.1	3,885	0.00%
2023/04/13	4.1	61.18	4	61.33	61.00	0.1	3,865	0.00%
2023/04/12	2	60.95	2	61.00	61.10	0	3,848	0.00%
2023/04/11	22	60.60	0	0.00	60.70	22	3,841	0.57%
2023/04/10	1	60.60	1	60.80	60.80	0	3,833	0.00%
2023/04/07	8	60.49	3	60.67	60.40	5	3,821	0.13%
2023/04/06	3	60.43	1	59.90	61.00	2	3,809	0.05%
2023/03/31	4	60.88	1	60.40	60.40	3	3,827	0.08%
2023/03/30	0	0.00	2	61.00	61.10	-2	3,831	-0.05%
2023/03/29	0	0.00	3	60.63	60.80	-3	3,865	-0.08%
2023/03/28	0.1	60.62	7	60.64	60.30	-6.9	3,947	-0.17%
2023/03/27	1	61.30	1	62.00	61.30	0	3,941	0.00%
2023/03/24	3	61.10	0	0.00	61.20	3	3,943	0.08%
2023/03/23	0.3	61.00	6	61.22	61.50	-5.7	3,967	-0.14%
2023/03/22	3	60.80	1	60.80	61.00	2	3,959	0.05%
2023/03/21	2.3	60.89	3	60.70	60.80	-0.8	4,037	-0.02%
2023/03/20	0	0.00	2	59.70	60.20	-2	4,076	-0.05%
2023/03/17	10	59.30	0	0.00	59.50	10	4,114	0.24%
2023/03/16	15.1	59.63	58	59.29	59.30	-43	4,099	-1.05%
2023/03/15	1	61.30	0	0.00	60.70	1	4,078	0.02%
2023/03/14	6.3	61.51	0	0.00	61.00	6.3	4,117	0.15%
2023/03/13	6.1	61.30	1	60.70	61.80	5.1	4,171	0.12%
2023/03/10	4	61.35	7	61.73	61.60	-3	4,244	-0.07%
2023/03/09	23.1	62.96	1.1	62.85	62.30	22	4,331	0.51%
2023/03/08	2	62.40	1	62.50	62.80	1	4,351	0.02%
2023/03/07	11	62.96	6	62.50	62.30	5	4,460	0.11%
2023/03/06	7.1	62.34	3.2	62.26	62.40	3.9	4,434	0.09%
2023/03/03	28	62.32	22.4	62.08	62.00	5.6	4,488	0.12%
2023/03/02	11.4	62.18	8	62.51	62.70	3.4	4,582	0.07%
2023/03/01	27.1	60.48	7	60.97	61.00	20.1	4,677	0.43%
2023/02/24	2	59.25	10	59.67	59.70	-8	4,599	-0.17%
2023/02/23	3	58.33	0	0.00	58.20	3	4,526	0.07%
2023/02/22	2.1	58.21	2	58.20	58.10	0.1	4,701	0.00%
2023/02/21	1	59.40	0	0.00	59.00	1	4,795	0.02%
2023/02/17	0.1	58.90	0	0.00	58.80	0.1	5,006	0.00%
2023/02/16	1	58.60	1	58.50	58.50	0	5,127	0.00%
2023/02/15	4.2	58.90	7	58.89	59.00	-2.8	5,358	-0.05%
2023/02/14	2.1	58.80	4	58.68	58.60	-1.9	5,444	-0.04%
2023/02/13	2	58.50	2	58.45	58.50	0	5,537	0.00%
2023/02/10	9	59.08	6	58.93	58.10	3	5,676	0.05%
2023/02/09	3	59.00	2	58.70	59.30	1	5,673	0.02%
2023/02/08	0	0.00	2	58.55	58.50	-2	5,727	-0.03%
2023/02/07	4	58.13	5	57.90	58.60	-1	5,831	-0.02%
2023/02/06	5.1	58.74	0	0.00	58.70	5.1	5,979	0.08%
2023/02/03	4.1	59.57	4	59.55	59.70	0.1	6,177	0.00%
2023/02/02	15	59.01	12	58.58	59.10	3	6,313	0.05%
2023/02/01	4	58.50	2	58.80	58.50	2	6,371	0.03%
2023/01/31	0	0.00	1	58.30	57.50	-1	6,330	-0.02%
2023/01/30	0	0.00	1	57.30	57.00	-1	6,281	-0.02%
2023/01/16	0	56.55	0	0.00	56.40	0	6,323	0.00%
2023/01/12	1	57.20	2	57.20	57.20	-1	6,403	-0.02%
2023/01/10	0	56.80	2	56.55	57.00	-2	6,435	-0.03%
2023/01/09	0.2	57.10	0	0.00	57.10	0.2	6,421	0.00%
2023/01/06	1	56.90	1.3	57.12	57.00	-0.3	6,442	0.00%
2023/01/05	1	56.90	0	0.00	56.60	1	6,443	0.02%
2022/12/30	0	0.00	5	55.70	55.50	-5	6,521	-0.08%
2022/12/29	5	55.80	3	55.50	55.80	2	6,559	0.03%
2022/12/28	0	0.00	17	55.34	55.30	-17	6,635	-0.26%
2022/12/27	0	0.00	17	55.23	55.40	-17	6,715	-0.25%
2022/12/26	1	55.20	0	0.00	55.10	1	6,822	0.01%
2022/12/23	1.2	54.65	0	0.00	55.10	1.2	6,882	0.02%
2022/12/22	0	0.00	1	55.90	55.60	-1	6,896	-0.01%
2022/12/21	0	0.00	4	56.10	55.90	-4	6,928	-0.06%
2022/12/20	13	57.20	16	55.64	55.20	-3	6,955	-0.04%
2022/12/19	3	57.40	4	57.25	57.60	-1	6,889	-0.01%
2022/12/16	2	57.35	1	57.40	57.40	1	6,907	0.01%
2022/12/15	7	58.00	6	58.00	58.30	1	6,888	0.01%
2022/12/14	1	57.60	12	57.52	57.80	-11	6,832	-0.16%
2022/12/13	17	58.02	6	58.28	57.40	11	6,803	0.16%
2022/12/12	2	57.25	1	57.60	57.60	1	6,701	0.01%
2022/12/09	0	0.00	3	57.90	57.80	-3	6,669	-0.04%
2022/12/08	2	57.60	2	57.80	57.70	0	6,649	0.00%
2022/12/07	2	57.40	2	57.30	57.20	0	6,615	0.00%
2022/12/06	3	57.80	6	57.72	57.20	-3	6,594	-0.05%
2022/12/05	15	57.99	3	57.93	57.80	12	6,615	0.18%
2022/12/02	10	58.50	2	58.40	58.30	8	6,686	0.12%
2022/12/01	8	58.06	7	58.07	58.00	1	6,595	0.02%
2022/11/30	1	56.80	10	56.90	57.70	-9	6,517	-0.14%
2022/11/29	8	56.69	8	56.59	56.70	0	6,446	0.00%
2022/11/28	6	57.87	3	57.40	57.40	3	6,312	0.05%
2022/11/25	4	57.75	4	57.65	57.80	0	6,251	0.00%
2022/11/24	22	57.60	32	57.42	58.20	-10	6,154	-0.16%
2022/11/23	25	58.39	21	58.26	58.20	4	5,985	0.07%
2022/11/22	8	56.81	4	56.75	56.70	4	5,716	0.07%
2022/11/21	4	56.18	2	56.60	56.20	2	5,601	0.04%
2022/11/18	20.1	56.59	10	56.50	55.50	10.1	5,542	0.18%
2022/11/17	10	56.46	9.3	56.56	56.90	0.7	5,371	0.01%
2022/11/16	10	55.47	4.8	55.69	55.70	5.2	5,318	0.10%
2022/11/15	19	55.46	7	55.96	55.80	12	5,260	0.23%
2022/11/14	4.3	55.37	3	55.57	55.60	1.3	5,186	0.03%
2022/11/11	17	55.01	13	54.67	54.50	4	5,120	0.08%
2022/11/10	2	53.25	0	0.00	53.00	2	4,940	0.04%
2022/11/09	3	54.10	0.1	54.50	54.10	2.9	4,854	0.06%
2022/11/08	6.5	54.69	0	0.00	53.90	6.5	4,775	0.14%
2022/11/07	3	55.10	3	55.23	55.10	0	4,676	0.00%
2022/11/04	2	54.20	3	54.23	54.00	-1	4,657	-0.02%
2022/11/03	1	55.00	5	55.00	54.90	-4	4,634	-0.09%
2022/11/02	4	54.18	5	54.50	54.50	-1	4,583	-0.02%
2022/11/01	6.2	53.04	0	0.00	53.20	6.2	4,436	0.14%
2022/10/31	6.2	54.30	4	54.20	54.10	2.2	4,267	0.05%
2022/10/28	2	55.40	0	0.00	54.60	2	4,116	0.05%
2022/10/26	1	55.10	1	54.40	54.40	0	4,173	0.00%
2022/10/25	1	56.40	1	54.70	54.70	0	4,335	0.00%
2022/10/24	0	0.00	1	57.80	57.50	-1	4,658	-0.02%
2022/10/21	1	57.00	1	57.10	56.60	0	4,890	0.00%
2022/10/20	2	57.60	2	57.20	57.20	0	5,012	0.00%
2022/10/19	8	59.65	4	59.08	59.00	4	5,105	0.08%
2022/10/18	5	61.00	4	60.10	60.10	1	5,323	0.02%
2022/10/13	0	0.00	1	59.60	59.90	-1	5,887	-0.02%
2022/10/11	1	61.60	1	61.80	61.80	0	6,278	0.00%
2022/10/07	5	63.30	6	63.47	63.60	-1	6,313	-0.02%
2022/10/06	0	0.00	10	62.50	62.40	-10	6,288	-0.16%
2022/10/05	13	61.85	3	61.57	61.90	10	6,273	0.16%
2022/10/04	0	0.00	6	60.65	59.90	-6	6,223	-0.10%
2022/10/03	6	60.62	2	60.60	60.90	4	6,164	0.06%
2022/09/30	1	63.50	1	63.80	63.80	0	6,145	0.00%
2022/09/29	2	65.50	0	0.00	65.60	2	6,167	0.03%
2022/09/28	0	0.00	1	65.00	64.20	-1	6,213	-0.02%
2022/09/27	1	63.50	1	65.00	65.20	0	6,202	0.00%
2022/09/26	0	0.00	2	61.70	61.90	-2	6,185	-0.03%
2022/09/23	6	64.83	0	0.00	63.40	6	6,295	0.10%
2022/09/21	0	0.00	1	66.80	66.40	-1	6,605	-0.02%
2022/09/16	2	66.70	3	66.43	66.10	-1	6,856	-0.01%
2022/09/15	8	67.35	4	66.77	66.70	4	6,969	0.06%
2022/09/14	3	68.53	3	68.30	68.30	0	7,077	0.00%
2022/09/13	2	69.00	3.1	69.14	69.10	-1.1	7,170	-0.02%
2022/09/12	2	69.60	1	69.00	69.70	1	7,223	0.01%
2022/09/08	7	67.79	8	68.29	68.80	-1	7,282	-0.01%
2022/09/06	10	66.39	10	66.34	66.50	0	7,278	0.00%
2022/09/05	6	66.95	7	66.59	66.60	-1	7,353	-0.01%
2022/09/01	1	66.00	1	66.80	66.60	0	7,471	0.00%
2022/08/31	6	67.27	6	66.65	67.10	0	7,540	0.00%
2022/08/30	4.1	66.72	0	0.00	66.60	4.1	7,579	0.05%
2022/08/29	2	65.80	0	0.00	65.80	2	7,629	0.03%
2022/08/26	3	66.90	3	66.73	66.70	0	7,661	0.00%
2022/08/25	7	66.94	3	66.80	66.80	4	7,774	0.05%
2022/08/24	1	67.20	0	0.00	66.90	1	7,806	0.01%
2022/08/23	4	66.80	1	66.60	66.70	3	7,850	0.04%
2022/08/22	1	69.70	2	68.90	68.90	-1	7,861	-0.01%
2022/08/19	6	70.23	5	70.06	69.90	1	7,904	0.01%
2022/08/18	3	67.27	5	68.94	69.40	-2	8,013	-0.02%
2022/08/17	6	67.95	8.5	67.86	67.20	-2.5	8,182	-0.03%
2022/08/16	3	68.43	0	68.50	68.60	3	8,279	0.04%
2022/08/15	1	68.80	3	68.97	69.10	-2	8,491	-0.02%
2022/08/12	9	69.19	4.1	69.00	69.00	4.9	8,705	0.06%
2022/08/11	7	70.24	4	70.20	70.20	3	8,748	0.03%
2022/08/10	2	70.45	6	70.75	70.80	-4	8,682	-0.05%
2022/08/09	11	70.47	9	70.10	69.70	2	8,617	0.02%
2022/08/08	2	69.60	2	69.75	70.00	0	8,597	0.00%
2022/08/05	7	69.81	6	69.50	69.70	1	8,563	0.01%
2022/08/04	11	69.03	14.1	68.57	69.00	-3.1	8,518	-0.04%
2022/08/03	22	68.96	23	68.67	68.60	-1	8,453	-0.01%
2022/08/02	16	69.84	16	69.76	70.10	0	8,399	0.00%
2022/08/01	15	71.13	44.2	71.12	71.00	-29.2	8,329	-0.35%
2022/07/29	22	69.59	22	69.43	69.80	0	8,187	0.00%
2022/07/28	6	68.55	5	68.46	68.50	1	7,925	0.01%
2022/07/27	3	66.83	5.7	66.09	67.40	-2.7	7,758	-0.04%
2022/07/26	4	65.13	4.1	65.40	64.90	-0.1	7,867	0.00%
2022/07/25	37	67.90	37	67.43	67.30	0	7,869	0.00%
2022/07/22	8.1	66.46	19	66.73	66.90	-10.9	7,719	-0.14%
2022/07/21	10	64.03	5	65.12	65.30	5	7,550	0.07%
2022/07/20	8	64.70	8	64.28	64.20	0	7,507	0.00%
2022/07/19	18	64.98	29.8	64.93	65.40	-11.8	7,307	-0.16%
2022/07/18	4	62.43	8.5	62.31	62.50	-4.5	7,032	-0.06%
2022/07/15	5.2	61.51	6	61.78	61.30	-0.8	7,157	-0.01%
2022/07/14	0	0.00	1	60.00	60.50	-1	7,210	-0.01%
2022/07/13	2	60.05	2	61.00	59.40	0	7,215	0.00%
2022/07/12	1.2	59.50	0	0.00	59.20	1.2	7,249	0.02%
2022/07/11	0.1	61.30	2	60.85	60.50	-1.9	7,311	-0.03%
2022/07/08	0.2	61.00	2	61.25	61.30	-1.8	7,550	-0.02%
2022/07/07	8	59.03	8	59.48	60.40	0	7,559	0.00%
2022/07/06	9	60.64	7	60.04	58.50	2	7,551	0.03%
2022/07/05	3	59.00	1	59.60	59.10	2	7,519	0.03%
2022/07/04	1	59.50	1.1	59.30	59.50	-0.1	7,515	0.00%
2022/07/01	4	61.59	1	61.47	60.30	3	7,626	0.04%
2022/06/30	2	62.35	2	61.85	61.80	0	7,740	0.00%
2022/06/29	11.2	62.98	13.2	62.73	62.90	-2	7,647	-0.03%
2022/06/28	2	61.40	9.1	60.77	61.40	-7.1	7,381	-0.10%
2022/06/27	1	59.10	2	58.95	59.00	-1	7,233	-0.01%
2022/06/24	5.1	57.28	1	57.00	57.10	4.1	7,179	0.06%
2022/06/23	7	55.96	0	0.00	56.60	7	7,130	0.10%
2022/06/22	1.7	59.56	1	60.40	58.80	0.7	6,997	0.01%
2022/06/21	1	62.50	0.9	62.14	62.40	0.2	6,851	0.00%
2022/06/20	0	0.00	1.3	60.43	60.20	-1.3	6,741	-0.02%
2022/06/17	0	0.00	11	62.65	62.90	-11	6,645	-0.17%
2022/06/16	6	63.75	5.1	63.17	62.40	0.9	6,508	0.01%
2022/06/15	1	63.20	4.1	63.72	63.90	-3.1	6,403	-0.05%
2022/06/14	7.1	63.09	3	63.87	63.20	4.1	6,341	0.07%
2022/06/13	4	63.05	2	63.45	64.00	2	6,202	0.03%
2022/06/10	2.1	62.93	3	63.47	64.00	-0.9	6,153	-0.01%
2022/06/09	8.1	63.35	6	63.17	63.10	2.1	6,073	0.03%
2022/06/08	1	62.20	3.4	62.53	63.10	-2.4	5,989	-0.04%
2022/06/07	3.1	61.84	8	61.84	62.20	-4.9	5,902	-0.08%
2022/06/06	2	60.45	2.7	60.65	60.40	-0.7	5,809	-0.01%
2022/06/02	7.5	61.67	10	62.26	61.30	-2.5	5,794	-0.04%
2022/06/01	4	61.35	5.1	61.68	62.00	-1.1	5,680	-0.02%
2022/05/31	3	61.30	1.2	61.32	61.80	1.8	5,638	0.03%
2022/05/30	14.5	61.26	9	61.33	61.00	5.5	5,626	0.10%
2022/05/27	5	61.24	5.2	61.33	61.10	-0.2	5,544	0.00%
2022/05/26	35	61.52	26	61.30	61.00	9	5,480	0.16%
2022/05/25	18.2	61.07	11.3	61.08	60.60	7	5,322	0.13%
2022/05/24	1.3	60.31	46.6	60.44	60.80	-45.3	5,147	-0.88%
2022/05/23	45.1	59.56	48.1	59.97	60.00	-3	4,944	-0.06%
2022/05/20	51	58.76	20.4	59.21	59.30	30.6	4,734	0.65%
2022/05/19	1.7	57.40	0	0.00	57.90	1.7	4,500	0.04%
2022/05/18	0	0.00	3	56.17	56.20	-3	4,418	-0.07%
2022/05/17	0	0.00	0.2	55.70	56.00	-0.2	4,431	0.00%
2022/05/16	0.4	54.84	4	54.63	54.70	-3.6	4,462	-0.08%
2022/05/13	0.1	55.70	0.2	56.00	55.80	-0.2	4,427	0.00%
2022/05/12	0.2	55.50	0	0.00	55.10	0.2	4,434	0.00%
2022/05/10	5.2	56.02	1	55.91	56.70	4.1	4,417	0.09%
2022/05/09	2	55.80	0	56.50	55.40	2	4,452	0.05%
2022/05/06	4	57.45	1	57.10	57.50	3	4,419	0.07%
2022/05/05	14	58.89	16.5	58.56	58.70	-2.5	4,418	-0.06%
2022/05/04	5.2	57.59	3	57.83	57.60	2.2	4,313	0.05%
2022/05/03	3	58.10	6	58.03	58.10	-3	4,264	-0.07%
2022/04/29	1	56.40	2	58.50	55.90	-1	4,076	-0.02%
2022/04/28	0	0.00	7.1	57.66	58.10	-7.1	3,956	-0.18%
2022/04/27	26	55.85	20.1	55.73	56.10	5.9	3,904	0.15%
2022/04/26	1	56.60	11.2	57.51	57.90	-10.2	3,839	-0.27%
2022/04/25	3.1	56.60	3	56.43	56.50	0.1	3,770	0.00%
2022/04/22	7.1	57.65	3	57.80	57.90	4.1	3,714	0.11%
2022/04/21	5.1	57.55	6	57.68	58.00	-0.9	3,677	-0.02%
2022/04/20	2	56.35	21.1	56.31	56.40	-19.1	3,549	-0.54%
2022/04/19	1	55.20	4.1	55.29	55.30	-3.1	3,499	-0.09%
2022/04/18	12.3	55.30	6	55.07	54.80	6.3	3,509	0.18%
2022/04/15	5	55.64	9.2	55.62	55.60	-4.2	3,474	-0.12%
2022/04/14	22.3	55.61	28.5	55.55	55.30	-6.2	3,450	-0.18%
2022/04/13	8	54.30	5	54.32	54.20	3	3,216	0.09%
2022/04/12	0	0.00	5	52.32	53.40	-5	3,224	-0.16%
2022/04/11	16.1	52.87	5	52.50	51.90	11.1	3,348	0.33%
2022/04/08	6.1	53.60	3.4	53.50	53.90	2.7	3,345	0.08%
2022/04/07	15.5	54.19	4.3	54.00	53.60	11.1	3,348	0.33%
2022/04/06	10.6	54.23	5	54.30	55.30	5.6	3,239	0.17%
2022/03/31	2	51.85	0	0.00	52.10	2	3,290	0.06%
2022/03/28	0	0.00	1	51.30	51.70	-1	4,668	-0.02%
2022/03/23	0	0.00	11	52.30	52.20	-11	4,815	-0.23%
2022/03/21	10	52.00	0	0.00	51.90	10	4,845	0.21%
2022/03/10	1	51.70	1.8	51.95	51.90	-0.8	5,154	-0.02%
2022/03/09	0.3	51.10	6	50.85	51.20	-5.7	5,169	-0.11%
2022/03/08	1	50.00	6	50.17	50.00	-5	5,240	-0.10%
2022/03/07	0	0.00	2	51.20	51.20	-2	5,532	-0.04%
2022/03/03	1	52.20	1	52.10	52.10	0	5,638	0.00%
2022/03/01	1	52.80	0	0.00	52.90	1	5,672	0.02%
2022/02/25	0	52.30	2	52.20	52.30	-2	5,733	-0.03%
2022/02/24	1.1	52.69	1	52.10	51.90	0.1	5,792	0.00%
2022/02/22	4.1	54.26	2.1	53.80	53.60	2	5,971	0.03%
2022/02/21	7.1	54.40	0	0.00	54.40	7.1	6,396	0.11%
2022/02/18	0	0.00	0.4	54.80	54.70	-0.4	6,706	-0.01%
2022/02/17	0	0.00	8.1	54.67	54.50	-8.1	6,837	-0.12%
2022/02/16	1	54.40	1	54.30	53.90	0	6,954	0.00%
2022/02/15	2.1	52.80	0	52.70	52.50	2.1	6,932	0.03%
2022/02/14	0.1	52.77	1.4	52.45	52.40	-1.2	6,947	-0.02%
2022/02/11	11.1	53.60	0	0.00	53.40	11.1	6,958	0.16%
2022/02/10	0	0.00	11	53.90	54.10	-11	6,989	-0.16%
2022/02/09	2	53.65	2	53.60	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	0	0.00	1	55.00	54.90	-1	6,971	-0.01%
2022/01/26	0	0.00	7	52.67	53.20	-7	6,962	-0.10%
2022/01/25	0.1	53.69	0	0.00	52.90	0.1	6,996	0.00%
2022/01/24	2	53.10	5	53.52	54.50	-3	7,022	-0.04%
2022/01/21	0	54.00	1	54.20	54.70	-1	7,177	-0.01%
2022/01/20	0	0.00	1	54.70	55.20	-1	7,121	-0.01%
2022/01/19	1	54.10	0	0.00	54.30	1	7,097	0.01%
2022/01/18	1	54.60	1.1	54.91	54.80	-0.1	7,080	0.00%
2022/01/17	0	54.80	1	54.60	54.90	-1	7,060	-0.01%
2022/01/14	5.2	54.31	0.1	54.80	54.30	5.1	7,032	0.07%
2022/01/13	6.2	55.94	0	0.00	55.80	6.2	6,992	0.09%
2022/01/12	1	54.90	3	54.87	55.30	-2	6,898	-0.03%
2022/01/11	1	54.21	0	0.00	54.20	1	6,829	0.01%
2022/01/10	1	55.70	0	0.00	55.60	1	6,776	0.01%
2022/01/07	1.2	55.25	8	55.39	55.00	-6.8	6,737	-0.10%
2022/01/06	1	56.60	3	56.73	56.50	-2	6,650	-0.03%
2022/01/05	12	57.53	5	57.52	57.30	7	6,606	0.11%
2022/01/04	8	57.93	16	57.71	57.70	-8	6,496	-0.12%
2022/01/03	0	0.00	1	56.30	56.00	-1	6,300	-0.02%
2021/12/30	1.2	57.49	0	0.00	56.70	1.2	6,236	0.02%
2021/12/29	11.2	56.98	6.1	56.92	57.00	5.1	6,182	0.08%
2021/12/28	1.4	57.27	4	57.33	57.20	-2.6	6,122	-0.04%
2021/12/27	16.4	57.21	38.3	57.06	57.70	-21.8	5,954	-0.37%
2021/12/24	10.8	57.23	99	57.14	56.90	-88.2	5,831	-1.51%
2021/12/23	158.2	59.60	41	59.25	58.40	117.2	5,626	2.08%	大買/鉅額交易
2021/12/22	22	56.87	28.6	57.43	58.00	-6.6	4,911	-0.13%
2021/12/21	8	54.98	3.1	55.10	54.80	4.9	4,452	0.11%
2021/12/20	1	54.40	1	54.40	54.70	0	4,387	0.00%
2021/12/17	14	54.23	23.2	54.05	54.20	-9.2	4,356	-0.21%
2021/12/16	0	53.40	0	0.00	53.70	0	4,286	0.00%
2021/12/15	0	52.90	9	52.60	52.70	-9	4,263	-0.21%
2021/12/14	10.1	52.27	0	0.00	51.90	10.1	4,246	0.24%
2021/12/13	3	53.87	3	53.60	53.40	0	4,192	0.00%
2021/12/10	10	53.80	0	0.00	54.00	10	4,173	0.24%
2021/12/09	1.1	53.86	13	54.26	53.60	-11.9	4,164	-0.29%
2021/12/08	0	0.00	5	54.82	54.80	-5	4,123	-0.12%
2021/12/07	6	54.63	17.1	54.49	54.40	-11.1	4,049	-0.27%
2021/12/06	9	53.40	2	53.75	53.50	7	3,944	0.18%
2021/12/03	1	53.80	0.1	54.00	53.70	0.9	3,928	0.02%
2021/12/02	4	54.30	4	53.58	53.60	0	3,890	0.00%
2021/12/01	31	54.80	14.4	55.09	55.10	16.6	3,798	0.44%
2021/11/30	0.1	53.66	11	52.80	52.80	-10.9	3,467	-0.31%
2021/11/29	1	51.30	8.2	51.24	52.10	-7.2	3,378	-0.21%
2021/11/26	14.1	52.43	8	52.41	52.00	6.1	3,320	0.18%
2021/11/25	2	54.05	3	54.37	53.60	-1	3,262	-0.03%
2021/11/24	25	53.40	15	53.47	53.60	10	3,213	0.31%
2021/11/23	2.2	54.85	7	54.33	53.70	-4.8	3,138	-0.15%
2021/11/22	8	55.38	6	55.43	55.10	2	3,042	0.07%
2021/11/19	7.2	55.92	18	55.99	55.50	-10.8	2,957	-0.37%
2021/11/18	58.8	57.81	26.1	57.51	57.30	32.7	2,801	1.17%
2021/11/17	38	55.77	26	55.98	56.10	12	2,335	0.51%
2021/11/16	18	53.49	6	53.40	53.60	12	2,031	0.59%
2021/11/15	2	51.55	109	51.34	53.50	-107	1,902	-5.62%	大賣/鉅額交易
2021/11/12	7	50.43	0	0.00	50.30	7	1,780	0.39%
2021/11/11	2	50.35	1.9	50.70	50.10	0.1	1,772	0.01%
2021/11/10	1	50.50	1	50.50	50.50	0	1,758	0.00%
2021/11/09	10	49.75	0	0.00	49.70	10	1,743	0.57%
2021/11/08	5	50.34	0	0.00	50.00	5	1,708	0.29%
2021/11/05	9.5	49.93	0	0.00	50.00	9.5	1,711	0.55%
2021/11/04	10.3	50.20	0	0.00	50.30	10.3	1,707	0.60%
2021/11/03	3	50.33	0	0.00	50.30	3	1,778	0.17%
2021/11/02	40	51.14	1	50.40	50.40	39	1,821	2.14%
2021/11/01	24	51.26	0	0.00	51.90	24	1,836	1.31%
2021/10/29	13	52.12	36	52.10	51.50	-23	1,822	-1.26%
2021/10/28	18	50.61	0	0.00	50.80	18	1,693	1.06%
2021/10/27	17.2	51.13	0	0.00	51.00	17.2	1,764	0.97%
2021/10/26	1	51.70	9	51.68	51.70	-8	1,927	-0.42%
2021/10/25	5	50.68	0	0.00	50.80	5	2,267	0.22%
2021/10/22	2	50.95	0	0.00	51.10	2	2,402	0.08%
2021/10/21	1	51.30	0	0.00	51.20	1	2,443	0.04%
2021/10/20	0	0.00	0.1	51.10	51.10	-0.1	2,480	-0.01%
2021/10/19	0.1	51.00	30	50.89	50.70	-29.9	2,514	-1.19%
2021/10/18	5	50.10	0	0.00	50.40	5	2,520	0.20%
2021/10/15	25	50.52	5	50.80	50.40	20	2,547	0.79%
2021/10/14	5	50.30	5	50.80	50.30	0	2,564	0.00%
2021/10/13	5	50.12	1	50.80	50.60	4	2,576	0.16%
2021/10/12	1	50.30	0	0.00	50.70	1	2,584	0.04%
2021/10/08	0	0.00	2	50.90	50.80	-2	2,619	-0.08%
2021/10/07	4	49.86	5	50.30	50.30	-1	2,708	-0.04%
2021/10/06	1	49.65	0	0.00	49.65	1	2,729	0.04%
2021/10/05	3	48.90	3	49.30	50.10	0	2,735	0.00%
2021/10/04	2	49.55	3	49.85	49.70	-1	2,742	-0.04%
2021/10/01	2.1	50.03	0	0.00	49.85	2.1	2,756	0.07%
2021/09/30	0	50.60	6	50.97	51.30	-6	2,751	-0.22%
2021/09/29	2	50.05	0	0.00	50.80	2	2,758	0.07%
2021/09/28	5	50.76	0	0.00	50.70	5	2,762	0.18%
2021/09/27	0	51.70	1	51.80	51.50	-1	2,793	-0.04%
2021/09/24	1	52.00	0	0.00	51.50	1	2,814	0.04%
2021/09/23	0	0.00	1	50.80	50.90	-1	2,856	-0.04%
2021/09/17	5	51.08	2	50.70	51.40	3	2,930	0.10%
2021/09/16	4	50.23	2	50.60	50.30	2	2,961	0.07%
2021/09/15	2	50.20	1	50.50	50.20	1	2,991	0.03%
2021/09/14	5	50.32	6	50.50	50.50	-1	3,010	-0.03%
2021/09/13	5	50.66	0	0.00	50.70	5	3,006	0.17%
2021/09/10	1	51.50	0	0.00	51.50	1	3,029	0.03%
2021/09/09	0	51.90	0	0.00	51.90	0	3,041	0.00%
2021/09/08	1	50.60	2	50.60	50.60	-1	3,043	-0.03%
2021/09/07	0	51.20	1.1	51.03	51.10	-1.1	3,036	-0.03%
2021/09/06	0	51.53	0	0.00	51.40	0	3,038	0.00%
2021/09/03	2	51.95	4	52.05	51.90	-2	3,037	-0.07%
2021/09/02	1	52.20	2	52.10	52.30	-1	3,024	-0.03%
2021/08/31	4	51.83	3	51.90	52.00	1	3,017	0.03%
2021/08/30	1	52.60	0	0.00	52.80	1	3,012	0.03%
2021/08/26	0	0.00	6	51.60	51.60	-6	3,027	-0.20%
2021/08/24	0	0.00	1	51.50	51.20	-1	3,068	-0.03%
2021/08/23	0	0.00	2	50.80	50.70	-2	3,057	-0.07%
2021/08/20	1	48.85	1	49.45	49.10	0	3,067	0.00%
2021/08/19	2	48.93	2	49.30	49.00	0	3,068	0.00%
2021/08/18	3	48.55	12	49.23	49.70	-9	3,078	-0.29%
2021/08/17	10	49.50	0	0.00	49.05	10	3,072	0.33%
2021/08/16	1	50.30	1.2	50.55	50.50	-0.2	3,060	-0.01%
2021/08/13	0	51.20	0.2	51.00	50.80	-0.2	3,050	-0.01%
2021/08/12	2	52.10	0	0.00	51.40	2	3,055	0.07%
2021/08/11	1	51.80	5	52.86	52.20	-4	3,064	-0.13%
2021/08/10	6.5	52.68	0	0.00	52.50	6.5	3,085	0.21%
2021/08/09	1.1	53.52	4	53.55	53.40	-2.9	3,103	-0.09%
2021/08/06	4	58.83	2	59.15	59.20	2	3,071	0.07%
2021/08/05	2	59.80	6.1	59.99	59.90	-4.1	3,050	-0.13%
2021/08/04	4.1	59.80	0	0.00	59.60	4.1	3,035	0.14%
2021/08/03	1	59.00	8	59.46	59.10	-7	3,032	-0.23%
2021/08/02	5	60.38	1.9	60.50	60.50	3.1	2,965	0.11%
2021/07/30	3.2	61.63	4	61.80	61.50	-0.8	2,886	-0.03%
2021/07/29	49.7	62.18	39	61.33	60.40	10.7	2,757	0.39%
2021/07/28	3	58.70	2	59.50	60.00	1	2,410	0.04%
2021/07/27	7	59.00	1	59.50	58.40	6	2,344	0.26%
2021/07/26	4	59.55	6	59.80	59.70	-2	2,337	-0.08%
2021/07/23	2	58.20	1	57.80	58.10	1	2,338	0.04%
2021/07/22	0	0.00	1	56.10	56.20	-1	2,326	-0.04%
2021/07/21	0	0.00	1	56.50	55.30	-1	2,335	-0.04%
2021/07/15	7	58.79	6	58.65	58.40	1	2,458	0.04%
2021/07/14	3.1	59.07	0	0.00	59.50	3.1	2,481	0.12%
2021/07/13	0	0.00	1	57.10	57.40	-1	2,406	-0.04%
2021/07/01	0	0.00	3	55.90	56.00	-3	2,584	-0.12%
2021/06/30	5	56.94	4	56.50	57.00	1	2,601	0.04%
2021/06/29	1	55.60	3	56.00	55.50	-2	2,602	-0.08%
2021/06/28	0	0.00	5	56.12	56.70	-5	2,602	-0.19%
2021/06/25	0	55.70	41	55.65	55.20	-41	2,605	-1.57%
2021/06/24	50	55.14	0	0.00	54.70	50	2,604	1.92%
2021/06/23	0	0.00	0	53.10	54.50	0	2,648	0.00%
2021/06/22	4	52.48	5	53.18	52.70	-1	2,760	-0.04%
2021/06/21	1	53.00	1	53.10	52.10	0	2,788	0.00%
2021/06/18	1	54.00	0	0.00	54.10	1	2,806	0.04%
2021/06/16	3	53.17	0	0.00	53.30	3	3,098	0.10%
2021/06/08	0	0.00	2	51.90	51.80	-2	3,476	-0.06%
2021/06/04	0	0.00	1	52.80	52.80	-1	3,761	-0.03%
2021/06/02	0	0.00	1	53.80	52.30	-1	3,852	-0.03%
2021/05/31	2	53.20	0	0.00	53.10	2	3,894	0.05%
2021/05/28	0	0.00	1	53.10	53.20	-1	3,953	-0.03%
2021/05/25	1	52.50	0	0.00	52.80	1	4,305	0.02%
2021/05/21	0	0.00	6	50.90	51.00	-6	4,569	-0.13%
2021/05/20	6	50.22	5	50.72	50.50	1	4,730	0.02%
2021/05/19	4	50.30	1	50.60	50.20	3	4,839	0.06%
2021/05/18	3	51.00	7	51.03	51.50	-4	5,028	-0.08%
2021/05/17	6	48.89	13	48.52	50.50	-7	5,222	-0.13%
2021/05/14	10	52.40	18	52.30	50.80	-8	5,529	-0.14%
2021/05/13	3	51.07	6	50.20	51.30	-3	5,619	-0.05%
2021/05/12	10	50.77	8	52.23	50.50	2	5,974	0.03%
2021/05/11	8	53.66	0	0.00	53.40	8	6,523	0.12%
2021/05/10	0	0.00	10	57.50	56.30	-10	6,778	-0.15%
2021/05/07	12	57.68	9	57.80	57.40	3	7,076	0.04%
2021/05/06	4	57.60	3	57.40	56.60	1	7,306	0.01%
2021/05/05	0	0.00	0.1	57.50	56.60	-0.1	7,444	0.00%
2021/05/04	12	57.56	0	0.00	56.50	12	7,753	0.16%
2021/05/03	1	60.90	5	60.64	59.90	-4	7,874	-0.05%
2021/04/29	0	0.00	30.2	61.10	60.90	-30.2	7,962	-0.38%
2021/04/27	1	59.60	0	0.00	59.40	1	8,246	0.01%
2021/04/26	0	0.00	0.2	59.60	59.90	-0.2	8,506	0.00%
2021/04/23	6	59.07	1	59.60	59.50	5	8,950	0.06%
2021/04/22	20	60.60	1	60.80	59.50	19	9,136	0.21%
2021/04/21	6	61.60	0	0.00	61.60	6	9,541	0.06%
2021/04/20	1	62.30	3	62.47	62.80	-2	9,662	-0.02%
2021/04/19	1	61.10	19	61.31	61.40	-18	9,696	-0.19%
2021/04/16	2	61.00	6	61.30	61.10	-4	9,702	-0.04%
2021/04/15	0	0.00	19	61.40	61.80	-19	9,705	-0.20%
2021/04/14	7	59.37	4	59.08	60.00	3	9,741	0.03%
2021/04/13	5	60.68	1	62.00	60.40	4	9,761	0.04%
2021/04/12	2	61.70	2	61.90	61.50	0	9,769	0.00%
2021/04/09	4	62.18	1	63.70	62.10	3	9,773	0.03%
2021/04/08	0	0.00	11	62.83	63.10	-11	9,761	-0.11%
2021/04/07	1	62.10	0	0.00	62.80	1	9,847	0.01%
2021/04/06	6	62.02	1	61.90	62.00	5	9,888	0.05%
2021/04/01	12	62.61	4	62.85	62.30	8	9,866	0.08%
2021/03/31	5	64.04	5	64.02	63.60	0	9,826	0.00%
2021/03/30	6	63.95	8	63.84	64.00	-2	9,797	-0.02%
2021/03/29	3	62.63	7	62.83	62.80	-4	9,781	-0.04%
2021/03/26	6	61.63	0	0.00	62.40	6	9,785	0.06%
2021/03/25	2	62.80	1	61.00	61.10	1	9,767	0.01%
2021/03/24	0	0.00	2	64.00	63.40	-2	9,730	-0.02%
2021/03/23	3	64.07	3	63.70	63.70	0	9,775	0.00%
2021/03/22	11	65.15	1	64.50	64.80	10	9,745	0.10%
2021/03/19	20	65.27	5	65.50	65.80	15	9,687	0.15%
2021/03/18	1	63.30	3	64.33	64.80	-2	9,600	-0.02%
2021/03/17	2	63.55	6.1	63.85	63.40	-4.1	9,543	-0.04%
2021/03/16	0	0.00	2	63.85	64.20	-2	9,585	-0.02%
2021/03/15	3	64.17	6.2	64.25	64.10	-3.2	9,611	-0.03%
2021/03/12	1	64.70	3	64.77	64.70	-2	9,597	-0.02%
2021/03/11	2.1	64.48	2.5	64.59	65.70	-0.4	9,602	0.00%
2021/03/10	22.2	63.47	11.2	63.84	64.20	11	9,550	0.12%
2021/03/09	4	60.70	5	61.62	61.90	-1	9,537	-0.01%
2021/03/08	4	61.23	2	61.10	61.40	2	9,758	0.02%
2021/03/05	0	0.00	1	60.80	60.70	-1	9,768	-0.01%
2021/03/04	1	60.80	1	61.30	60.30	0	9,779	0.00%
2021/03/03	1	61.40	0	0.00	61.00	1	9,755	0.01%
2021/03/02	1.1	62.03	0	0.00	60.50	1.1	9,771	0.01%
2021/02/26	1.1	61.61	2	63.10	61.00	-0.9	9,731	-0.01%
2021/02/25	3	63.97	7	64.07	64.10	-4	9,661	-0.04%
2021/02/24	16	64.86	6	64.82	65.00	10	9,547	0.10%
2021/02/23	10.6	62.74	10	63.24	63.10	0.6	9,452	0.01%
2021/02/22	8.6	65.70	6.2	65.32	64.80	2.4	9,440	0.03%
2021/02/19	3.1	65.10	9	65.29	65.40	-5.9	9,336	-0.06%
2021/02/18	5	64.26	19	63.68	64.20	-14	9,277	-0.15%
2021/02/17	13	64.21	22	63.64	64.90	-9	9,156	-0.10%
2021/02/05	38	62.01	33	61.31	60.80	5	8,941	0.06%
2021/02/04	7	59.67	9	59.56	60.30	-2	8,638	-0.02%
2021/02/03	45.2	60.40	33	59.42	58.90	12.2	8,623	0.14%
2021/02/02	55.2	59.03	59	59.29	59.90	-3.8	8,293	-0.05%
2021/02/01	29	56.83	34.1	56.81	57.90	-5.1	7,781	-0.07%
2021/01/29	23.1	56.18	28.2	55.99	55.70	-5.1	7,690	-0.07%
2021/01/28	25	55.63	12.5	55.52	56.00	12.5	7,533	0.17%
2021/01/27	10	54.16	42.1	54.07	54.50	-32.1	7,387	-0.43%
2021/01/26	52.2	54.59	48.1	54.42	53.90	4.2	7,305	0.06%
2021/01/25	21.6	54.96	15	55.34	55.80	6.6	7,138	0.09%
2021/01/22	18	54.12	7	54.27	54.30	11	7,269	0.15%
2021/01/21	16	53.41	12	53.68	53.90	4	7,174	0.06%
2021/01/20	11	53.27	10	52.95	53.50	1	7,055	0.01%
2021/01/19	9	54.03	3	54.07	54.50	6	6,859	0.09%
2021/01/18	68	54.25	108.6	53.89	54.20	-40.6	6,599	-0.62%	大賣/
2021/01/15	51	51.22	50	51.85	52.40	1	6,168	0.02%
2021/01/14	40.1	51.42	10.4	52.02	52.30	29.7	6,031	0.49%
2021/01/13	4	48.89	7	49.04	49.15	-3	5,572	-0.05%
2021/01/12	2	47.50	1	47.55	47.80	1	5,425	0.02%
2021/01/08	2	48.28	1	48.50	48.70	1	5,373	0.02%
2021/01/07	1	47.55	0	0.00	48.70	1	5,446	0.02%
2021/01/06	0.3	48.30	0	0.00	47.50	0.3	5,412	0.01%
2021/01/05	0	0.00	6	48.65	49.00	-6	5,344	-0.11%
2021/01/04	1	48.95	0	0.00	49.00	1	5,346	0.02%
2020/12/30	6	49.23	0	0.00	49.00	6	5,348	0.11%
2020/12/29	2.3	48.43	1	48.35	48.40	1.3	5,288	0.02%
2020/12/25	1	47.30	0	0.00	46.90	1	5,213	0.02%
2020/12/23	2	46.55	0	0.00	46.75	2	5,212	0.04%
2020/12/22	8	47.53	4	47.43	46.80	4	5,254	0.08%
2020/12/21	2	47.68	7	47.74	47.75	-5	5,272	-0.09%
2020/12/18	8	49.37	4	48.81	48.55	4	5,259	0.08%
2020/12/17	0	0.00	1	48.65	49.15	-1	5,210	-0.02%
2020/12/16	4	48.33	7	48.49	48.50	-3	5,207	-0.06%
2020/12/15	4	48.80	9	48.22	47.85	-5	5,235	-0.10%
2020/12/14	5	49.01	1	48.35	48.50	4	5,193	0.08%
2020/12/11	2	48.05	4	48.35	48.50	-2	5,192	-0.04%
2020/12/10	6	48.33	3	47.50	47.95	3	5,300	0.06%
2020/12/09	2	48.75	20	48.70	48.75	-18	5,271	-0.34%
2020/12/08	4	49.01	3	48.85	48.85	1	5,257	0.02%
2020/12/07	3	48.15	4	49.10	49.00	-1	5,276	-0.02%
2020/12/04	9	48.73	6	48.49	48.50	3	5,253	0.06%
2020/12/03	16	49.05	2	49.23	49.00	14	5,292	0.26%
2020/12/02	16.4	48.80	2	48.50	48.80	14.4	5,298	0.27%
2020/12/01	2	46.13	1	46.20	46.70	1	5,159	0.02%
2020/11/30	1	46.70	1	47.15	46.70	0	5,194	0.00%
2020/11/27	0	0.00	1	47.00	47.15	-1	5,235	-0.02%
2020/11/26	1	47.00	0	0.00	46.95	1	5,295	0.02%
2020/11/25	0	0.00	5	47.56	47.25	-5	5,295	-0.09%
2020/11/24	0	0.00	1	48.45	47.15	-1	5,339	-0.02%
2020/11/23	0	0.00	3	48.02	48.10	-3	5,487	-0.05%
2020/11/20	12	47.96	0	0.00	47.85	12	5,969	0.20%
2020/11/19	1	48.10	1	47.95	48.00	0	6,280	0.00%
2020/11/16	1	47.75	1	47.90	47.60	0	6,230	0.00%
2020/11/13	1	46.85	1	47.10	47.05	0	6,161	0.00%
2020/11/12	4	47.06	3	46.78	46.75	1	6,162	0.02%
2020/11/11	4	47.29	5	47.50	46.95	-1	6,126	-0.02%
2020/11/09	1	46.90	3	46.83	46.80	-2	5,921	-0.03%
2020/11/06	21	46.93	18	47.16	47.15	3	5,840	0.05%
2020/11/05	2	46.73	2	46.10	46.65	0	5,665	0.00%
2020/11/04	1	46.35	5	45.39	45.45	-4	5,552	-0.07%
2020/11/03	1	45.80	0	0.00	45.70	1	5,484	0.02%
2020/11/02	2	45.28	11	45.26	45.25	-9	5,409	-0.17%
2020/10/30	9	45.10	6	45.02	44.40	3	5,310	0.06%
2020/10/28	0	0.00	5	43.51	43.45	-5	5,112	-0.10%
2020/10/27	1	44.10	0	0.00	44.30	1	5,143	0.02%
2020/10/26	1	44.70	2	44.80	44.65	-1	5,205	-0.02%
2020/10/22	16	44.36	15	44.36	44.70	1	5,215	0.02%
2020/10/19	0	0.00	1	44.50	44.50	-1	5,241	-0.02%
2020/10/16	2	44.18	0	0.00	44.05	2	5,293	0.04%
2020/10/15	2	45.25	0	0.00	45.00	2	5,344	0.04%
2020/10/14	1	44.60	0	0.00	44.60	1	5,391	0.02%
2020/10/08	4	44.23	2	44.35	44.25	2	5,594	0.04%
2020/10/06	0	0.00	1	43.75	43.90	-1	5,709	-0.02%
2020/10/05	0	0.00	1	43.00	43.00	-1	5,753	-0.02%
2020/09/29	0	0.00	4	42.35	42.65	-4	5,923	-0.07%
2020/09/25	1	41.95	1	41.30	42.00	0	6,222	0.00%
2020/09/22	0	0.00	2	42.68	43.40	-2	6,191	-0.03%
2020/09/21	2	43.25	2	43.55	43.00	0	6,186	0.00%
2020/09/17	0	0.00	5	44.38	44.60	-5	6,310	-0.08%
2020/09/16	0	0.00	1	45.05	44.60	-1	6,286	-0.02%
2020/09/15	5	45.30	5	44.54	45.40	0	6,253	0.00%
2020/09/14	1	44.15	2	44.10	44.05	-1	6,179	-0.02%
2020/09/11	0	0.00	13	42.76	42.85	-13	6,184	-0.21%
2020/09/09	1	43.40	2	43.48	43.40	-1	6,100	-0.02%
2020/09/08	3	43.13	0	0.00	43.15	3	6,056	0.05%
2020/09/07	16	44.63	5	43.82	43.80	11	5,985	0.18%
2020/09/04	3	43.37	4	43.59	44.00	-1	5,950	-0.02%
2020/09/03	5	42.56	20	42.60	42.50	-15	5,931	-0.25%
2020/09/02	8	43.51	7	42.94	42.90	1	5,994	0.02%
2020/09/01	4	43.86	3	44.00	43.90	1	5,970	0.02%
2020/08/31	5	46.20	4	44.96	44.70	1	5,915	0.02%
2020/08/28	7	46.46	8	46.05	45.85	-1	5,923	-0.02%
2020/08/27	5	46.28	10	46.69	46.40	-5	5,964	-0.08%
2020/08/26	16	46.81	23	46.68	46.55	-7	5,783	-0.12%
2020/08/25	5	44.89	4	44.69	45.00	1	5,292	0.02%
2020/08/24	2	42.00	1	42.05	42.45	1	4,943	0.02%
2020/08/18	1	40.95	0	0.00	40.95	1	4,762	0.02%
2020/08/14	0	0.00	1	41.25	41.30	-1	4,764	-0.02%
2020/08/12	0	0.00	1	41.25	41.25	-1	4,800	-0.02%
2020/08/11	0	0.00	1	41.75	41.70	-1	4,801	-0.02%
2020/08/10	20	42.60	0	0.00	42.20	20	4,800	0.42%
2020/08/06	2	42.13	0	42.00	41.90	2	4,902	0.04%
2020/08/05	3	42.42	4	42.56	42.15	-1	4,965	-0.02%
2020/08/03	0	0.00	1	41.40	41.50	-1	4,939	-0.02%
2020/07/31	1	41.85	1	41.75	41.85	0	4,860	0.00%
2020/07/30	2	41.08	1	41.60	41.75	1	4,821	0.02%
2020/07/28	2	40.38	0	40.60	40.15	2	4,759	0.04%
2020/07/27	0	0.00	1	40.95	40.85	-1	4,806	-0.02%
2020/07/24	3	41.82	0	0.00	41.70	3	4,789	0.06%
2020/07/23	3	43.18	2	43.40	43.00	1	4,732	0.02%
2020/07/21	5	42.50	0	0.00	42.50	5	4,640	0.11%
2020/07/20	7	42.81	0	0.00	42.95	7	4,574	0.15%
2020/07/17	2	46.23	0	0.00	46.30	2	4,432	0.05%
2020/07/16	1	46.00	0	0.00	46.00	1	4,292	0.02%
2020/07/14	0	0.00	1	45.55	45.60	-1	4,313	-0.02%
2020/07/13	3	45.92	0	0.00	45.90	3	4,271	0.07%
2020/07/10	7	46.74	0	0.00	46.55	7	4,210	0.17%
2020/07/09	2	48.03	0	0.00	47.85	2	4,137	0.05%
2020/07/08	1	47.20	0	0.00	47.35	1	4,053	0.02%
2020/07/07	3	48.40	3	47.90	47.70	0	3,978	0.00%
2020/07/06	1	48.60	1	48.65	48.75	0	3,839	0.00%
2020/07/03	2	48.68	0	0.00	48.60	2	3,754	0.05%
2020/07/01	1	48.05	7	48.27	48.50	-6	3,760	-0.16%
2020/06/30	3	47.10	3	47.65	47.90	0	3,753	0.00%
2020/06/29	5	46.70	0	0.00	46.15	5	3,738	0.13%
2020/06/24	23	48.59	20	47.93	47.75	3	3,646	0.08%
2020/06/23	3	49.33	1	48.95	49.40	2	3,540	0.06%
2020/06/22	0	0.00	2	49.15	49.20	-2	3,532	-0.06%
2020/06/18	0	0.00	1	50.20	50.90	-1	3,480	-0.03%
2020/06/17	0	0.00	2	48.70	48.80	-2	3,430	-0.06%
2020/06/15	4	48.68	1	48.75	48.05	3	3,481	0.09%
2020/06/12	10	49.40	10	48.85	49.10	0	3,496	0.00%
2020/06/11	8	50.22	16	49.68	49.20	-8	3,480	-0.23%
2020/06/10	8	51.90	2	51.95	52.10	6	3,405	0.18%
2020/06/09	0	0.00	5	51.08	51.30	-5	3,344	-0.15%
2020/06/04	7	49.44	6	49.58	49.40	1	3,243	0.03%
2020/06/03	0	0.00	1	50.20	50.00	-1	3,227	-0.03%
2020/06/02	1	48.20	2	48.25	48.40	-1	3,117	-0.03%
2020/06/01	2	47.00	2	47.35	47.50	0	3,088	0.00%
2020/05/28	0	0.00	5	47.53	47.35	-5	3,094	-0.16%
2020/05/27	1	46.75	0	0.00	46.90	1	3,085	0.03%
2020/05/26	2	46.80	0	0.00	46.75	2	3,115	0.06%
2020/05/25	2	46.18	1	46.50	46.50	1	3,166	0.03%
2020/05/22	0	0.00	1	46.55	46.30	-1	3,197	-0.03%
2020/05/21	1	47.30	1	47.00	46.80	0	3,196	0.00%
2020/05/20	1	46.40	9	46.44	46.90	-8	3,181	-0.25%
2020/05/19	0	0.00	3	46.55	46.50	-3	3,183	-0.09%
2020/05/18	1	47.70	0	0.00	47.00	1	3,246	0.03%
2020/05/15	2	48.05	1	47.25	47.95	1	3,274	0.03%
2020/05/14	4	49.15	0	0.00	47.80	4	3,272	0.12%
2020/05/13	20	49.99	3	50.20	50.40	17	3,215	0.53%
2020/05/12	4	49.24	3	49.65	49.65	1	3,169	0.03%
2020/05/11	0	0.00	1	47.80	48.00	-1	3,115	-0.03%
2020/05/08	0	0.00	1	47.85	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	5	47.28	47.75	-5	3,094	-0.16%
2020/05/05	1	45.70	0	0.00	46.00	1	3,148	0.03%
2020/05/04	2	45.50	0	0.00	45.50	2	3,161	0.06%
2020/04/29	0	0.00	2	48.03	47.80	-2	3,149	-0.06%
2020/04/28	1	47.75	1	47.80	47.80	0	3,161	0.00%
2020/04/27	1	47.40	0	0.00	47.40	1	3,240	0.03%
2020/04/22	4	45.76	1	45.05	47.10	3	3,271	0.09%
2020/04/17	1	48.35	5	47.85	47.75	-4	3,221	-0.12%
2020/04/16	5	45.46	2	45.90	46.05	3	3,149	0.10%
2020/04/15	3	44.70	1	44.85	44.45	2	3,145	0.06%
2020/04/14	1	43.75	0	0.00	44.00	1	3,159	0.03%
2020/04/10	0	0.00	1	43.85	43.80	-1	3,188	-0.03%
2020/04/09	1	43.90	0	0.00	44.25	1	3,222	0.03%
2020/04/08	4	43.51	3	43.08	43.45	1	3,221	0.03%
2020/04/07	1	42.00	1	41.70	42.40	0	3,174	0.00%
2020/04/01	1	39.40	1	38.95	40.00	0	3,106	0.00%
2020/03/25	1	39.05	1	39.40	39.40	0	3,008	0.00%
2020/03/23	0	0.00	1	34.50	35.10	-1	2,947	-0.03%
2020/03/19	2	34.35	0	0.00	34.00	2	2,929	0.07%
2020/03/16	1	40.70	2	41.83	40.00	-1	2,936	-0.03%
2020/03/13	2	39.10	2	39.23	41.00	0	2,914	0.00%
2020/03/12	2	45.30	6	43.24	42.95	-4	2,885	-0.14%
2020/03/11	3	46.88	1	46.70	46.70	2	2,843	0.07%
2020/03/10	1	46.10	2	45.13	46.10	-1	2,833	-0.04%
2020/03/09	2	45.30	8	45.85	45.30	-6	2,855	-0.21%
2020/03/05	1	49.15	1	49.25	49.15	0	2,852	0.00%
2020/03/03	6	49.33	0	0.00	49.00	6	2,901	0.21%
2020/03/02	2	48.38	2	48.20	48.50	0	2,884	0.00%
2020/02/27	2	49.60	2	49.90	48.95	0	2,867	0.00%
2020/02/26	2	50.25	1	50.50	50.10	1	2,879	0.03%
2020/02/25	2	50.60	2	50.75	51.00	0	2,863	0.00%
2020/02/24	6	51.95	6	51.92	51.80	0	2,903	0.00%
2020/02/21	6	52.93	2	52.95	52.90	4	2,933	0.14%
2020/02/20	17	53.59	6	53.37	53.20	11	2,964	0.37%
2020/02/19	2	53.25	1	53.50	53.50	1	2,975	0.03%
2020/02/18	1	53.10	1	52.50	52.30	0	2,953	0.00%
2020/02/11	1	51.60	0	0.00	52.30	1	3,417	0.03%
2020/02/10	1	51.20	1	51.50	51.20	0	3,575	0.00%
2020/02/07	0	0.00	1	52.60	52.40	-1	3,887	-0.03%
2020/02/06	2	51.95	2	52.60	52.80	0	4,146	0.00%
2020/02/05	1	52.40	0	0.00	52.10	1	4,369	0.02%
2020/02/03	0	0.00	2	48.25	51.00	-2	4,680	-0.04%
2020/01/30	4	53.48	0	0.00	53.20	4	5,243	0.08%
2020/01/20	1	59.20	0	0.00	59.10	1	5,266	0.02%
2020/01/16	1	59.90	1	59.50	59.40	0	5,400	0.00%
2020/01/15	1	60.40	1	59.80	59.80	0	5,465	0.00%
2020/01/13	1	60.20	0	0.00	60.30	1	5,772	0.02%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	1	60.10	0	0.00	59.70	1	6,020	0.02%
2020/01/07	1	61.70	1	62.60	61.20	0	6,092	0.00%
2020/01/06	0	0.00	5	62.20	62.10	-5	6,167	-0.08%
2020/01/03	5	64.70	0	0.00	63.70	5	6,200	0.08%
2020/01/02	2	63.90	4	64.20	64.10	-2	6,331	-0.03%
2019/12/30	0	0.00	3	63.30	63.30	-3	6,658	-0.05%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/26	4	63.00	1	62.90	63.10	3	7,063	0.04%
2019/12/25	0	0.00	1	62.60	62.60	-1	7,195	-0.01%
2019/12/24	3	62.40	1	62.80	62.30	2	7,296	0.03%
2019/12/23	1	62.80	0	0.00	62.80	1	7,328	0.01%
2019/12/18	3	62.77	9	62.92	62.40	-6	7,631	-0.08%
2019/12/17	3	62.60	2	62.60	62.80	1	7,667	0.01%
2019/12/16	1	62.90	8	62.41	62.90	-7	7,693	-0.09%
2019/12/13	1	62.20	2	62.40	61.90	-1	7,714	-0.01%
2019/12/11	2	63.70	1	64.00	63.30	1	7,751	0.01%
2019/12/10	3	63.33	3	63.47	63.50	0	7,871	0.00%
2019/12/09	7	63.57	4	63.58	63.40	3	8,005	0.04%
2019/12/06	3	62.83	3	62.63	62.50	0	8,147	0.00%
2019/12/05	3	63.43	2	63.35	63.30	1	8,208	0.01%
2019/12/04	3	62.17	2	63.00	62.70	1	8,454	0.01%
2019/12/03	0	0.00	3	61.80	61.70	-3	8,485	-0.04%
2019/12/02	4	61.70	5	61.28	61.20	-1	8,479	-0.01%
2019/11/29	4	63.70	4	62.70	62.50	0	8,447	0.00%
2019/11/28	2	64.50	0	0.00	63.80	2	8,477	0.02%
2019/11/27	2	63.95	1	64.10	64.00	1	8,499	0.01%
2019/11/25	2	63.90	8	64.01	63.70	-6	8,510	-0.07%
2019/11/22	0	0.00	1	64.00	63.90	-1	8,547	-0.01%
2019/11/21	0	0.00	1	63.70	64.30	-1	8,765	-0.01%
2019/11/19	0	0.00	8	66.60	66.00	-8	9,166	-0.09%
2019/11/18	0	0.00	2	66.80	66.70	-2	9,281	-0.02%
2019/11/15	4	66.70	4	66.83	66.40	0	9,341	0.00%
2019/11/14	6	67.25	7	67.50	67.10	-1	9,384	-0.01%
2019/11/13	5	66.74	5	66.86	66.90	0	9,347	0.00%
2019/11/12	3	65.60	3	65.83	65.90	0	9,479	0.00%
2019/11/11	3	65.07	10	65.20	64.00	-7	9,646	-0.07%
2019/11/08	7	66.93	5	66.76	66.90	2	9,641	0.02%
2019/11/07	11	66.55	7	66.76	66.30	4	9,805	0.04%
2019/11/06	24	67.01	9	67.01	66.60	15	9,818	0.15%
2019/11/05	4	66.58	8	66.81	66.50	-4	9,702	-0.04%
2019/11/04	4	65.55	8	65.64	65.60	-4	9,686	-0.04%
2019/11/01	5	64.12	3	64.43	63.90	2	9,845	0.02%
2019/10/30	2	64.10	0	0.00	63.90	2	10,575	0.02%
2019/10/29	21	64.88	21	65.24	64.60	0	10,517	0.00%
2019/10/28	0	0.00	1	64.60	64.40	-1	10,022	-0.01%
2019/10/25	1	64.30	3	64.40	64.20	-2	9,933	-0.02%
2019/10/24	7	63.79	6	63.87	64.00	1	9,892	0.01%
2019/10/23	4	62.85	3	62.83	62.70	1	9,849	0.01%
2019/10/22	1	65.40	2	65.60	63.10	-1	9,833	-0.01%
2019/10/21	1	63.30	3	64.27	64.30	-2	9,599	-0.02%
2019/10/18	2	63.20	0	0.00	63.40	2	9,584	0.02%
2019/10/17	2	63.40	0	0.00	63.30	2	9,579	0.02%
2019/10/16	0	0.00	5	63.12	63.30	-5	9,571	-0.05%
2019/10/15	7	62.56	1	63.70	62.30	6	9,508	0.06%
2019/10/14	1	62.30	2	62.70	62.30	-1	9,441	-0.01%
2019/10/09	2	62.65	1	63.40	62.20	1	9,397	0.01%
2019/10/08	2	62.85	1	63.90	62.60	1	9,464	0.01%
2019/10/07	0	0.00	32	63.28	63.70	-32	9,548	-0.34%
2019/10/04	19	63.15	12	64.40	62.50	7	9,463	0.07%
2019/10/03	2	63.60	2	63.20	63.60	0	9,263	0.00%
2019/10/02	3	62.23	1	62.20	62.50	2	9,151	0.02%
2019/10/01	0	0.00	3	61.40	61.00	-3	8,990	-0.03%
2019/09/27	1	58.80	1	59.30	59.10	0	8,875	0.00%
2019/09/26	1	60.90	0	0.00	60.50	1	8,827	0.01%
2019/09/25	3	60.90	0	0.00	61.00	3	8,887	0.03%
2019/09/24	23	62.33	14	62.54	61.50	9	9,042	0.10%
2019/09/23	0	0.00	1	61.10	61.20	-1	8,835	-0.01%
2019/09/20	1	61.20	2	60.95	61.20	-1	8,840	-0.01%
2019/09/19	1	60.30	0	0.00	60.30	1	8,815	0.01%
2019/09/17	1	61.80	11	61.46	61.00	-10	8,793	-0.11%
2019/09/12	15	62.47	4	62.50	62.40	11	8,809	0.12%
2019/09/11	6	62.28	11	61.99	61.80	-5	8,800	-0.06%
2019/09/10	6	61.53	7	61.49	61.80	-1	8,753	-0.01%
2019/09/09	24	60.80	5	60.62	60.30	19	8,612	0.22%
2019/09/06	12	61.70	6	60.42	59.80	6	8,539	0.07%
2019/09/05	8	60.11	5	59.40	59.70	3	8,305	0.04%
2019/09/04	5	59.22	1	58.90	59.20	4	8,278	0.05%
2019/09/02	1	59.10	1	59.40	59.10	0	8,384	0.00%
2019/08/30	1	59.10	1	58.80	59.10	0	8,349	0.00%
2019/08/29	3	58.13	2	58.20	58.00	1	8,373	0.01%
2019/08/28	1	57.70	2	57.95	57.80	-1	8,474	-0.01%
2019/08/27	0	0.00	1	57.90	57.50	-1	8,496	-0.01%
2019/08/26	7	57.37	7	57.73	56.70	0	8,490	0.00%
2019/08/23	2	60.90	1	61.20	61.20	1	8,348	0.01%
2019/08/22	10	63.03	9	62.74	62.20	1	8,279	0.01%
2019/08/21	7	61.56	5	61.64	61.80	2	7,926	0.03%
2019/08/20	1	60.50	1	61.40	60.20	0	7,874	0.00%
2019/08/16	2	59.40	4	59.85	59.30	-2	7,800	-0.03%
2019/08/15	7	60.10	4	59.45	59.00	3	7,687	0.04%
2019/08/14	6	62.48	14	61.64	62.20	-8	7,419	-0.11%
2019/08/13	4	60.13	3	59.90	59.70	1	7,159	0.01%
2019/08/12	2	60.65	2	60.30	60.00	0	7,064	0.00%
2019/08/08	4	59.38	4	59.40	58.70	0	6,838	0.00%
2019/08/07	5	59.62	0	0.00	58.40	5	6,678	0.07%
2019/08/06	8	59.75	7	59.17	60.40	1	6,522	0.02%
2019/08/05	13	61.10	7	60.06	58.60	6	6,359	0.09%
2019/08/02	14	59.41	16	59.51	59.90	-2	6,038	-0.03%
2019/08/01	15	57.35	29	57.83	58.80	-14	5,477	-0.26%
2019/07/31	14	53.05	2	53.50	53.50	12	5,012	0.24%
2019/07/30	0	0.00	1	51.90	51.90	-1	4,981	-0.02%
2019/07/29	1	53.60	0	0.00	53.40	1	5,016	0.02%
2019/07/25	4	53.35	0	0.00	53.80	4	5,065	0.08%
2019/07/23	1	51.50	1	52.00	51.70	0	5,134	0.00%
2019/07/19	0	0.00	1	53.50	53.50	-1	5,151	-0.02%
2019/07/18	2	53.30	9	53.86	53.00	-7	5,120	-0.14%
2019/07/17	5	55.30	8	55.50	55.10	-3	5,077	-0.06%
2019/07/16	5	56.40	3	56.00	55.80	2	5,016	0.04%
2019/07/15	3	56.10	1	55.90	55.70	2	4,967	0.04%
2019/07/12	8	56.41	1	55.90	56.20	7	4,950	0.14%
2019/07/11	8	56.38	4	56.98	56.80	4	4,848	0.08%
2019/07/10	4	55.58	2	55.30	55.50	2	4,634	0.04%
2019/07/09	2	55.50	0	0.00	54.60	2	4,693	0.04%
2019/07/08	1	55.90	0	0.00	55.40	1	4,791	0.02%
2019/07/05	2	55.40	1	55.10	55.50	1	4,967	0.02%
2019/07/04	1	55.20	2	54.95	55.10	-1	4,986	-0.02%
2019/07/03	1	54.50	2	54.75	54.50	-1	5,013	-0.02%
2019/07/01	1	57.00	0	0.00	56.50	1	5,152	0.02%
2019/06/28	1	54.30	1	55.00	54.10	0	5,017	0.00%
2019/06/27	1	55.00	1	55.00	55.00	0	5,004	0.00%
2019/06/26	0	0.00	1	54.20	54.10	-1	5,080	-0.02%
2019/06/25	1	55.00	0	0.00	54.40	1	5,124	0.02%
2019/06/24	2	55.70	1	55.40	55.70	1	5,088	0.02%
2019/06/21	1	55.00	1	55.40	55.00	0	5,125	0.00%
2019/06/19	1	53.70	4	54.23	56.30	-3	5,108	-0.06%
2019/06/18	2	52.35	12	51.69	52.50	-10	4,982	-0.20%
2019/06/14	1	51.00	1	51.40	51.00	0	4,943	0.00%
2019/06/13	2	51.35	1	51.90	51.40	1	4,970	0.02%
2019/06/12	4	52.25	2	52.15	52.00	2	4,986	0.04%
2019/06/11	6	51.00	4	51.05	51.60	2	5,001	0.04%
2019/06/10	1	51.00	2	51.10	51.00	-1	4,974	-0.02%
2019/06/06	8	48.93	2	49.15	48.65	6	5,141	0.12%
2019/06/05	1	49.50	3	50.13	49.50	-2	5,133	-0.04%
2019/06/04	7	49.51	2	49.03	49.00	5	5,069	0.10%
2019/06/03	4	48.50	2	47.93	48.35	2	4,984	0.04%
2019/05/31	2	48.25	2	48.38	48.25	0	5,001	0.00%
2019/05/30	4	47.94	4	48.14	48.20	0	5,046	0.00%
2019/05/29	3	46.28	3	46.52	46.60	0	5,021	0.00%
2019/05/28	1	46.90	1	47.80	46.90	0	5,004	0.00%
2019/05/27	2	46.68	2	47.65	47.05	0	5,015	0.00%
2019/05/24	2	47.95	2	49.00	48.60	0	4,961	0.00%
2019/05/23	3	49.58	3	50.27	50.20	0	4,901	0.00%
2019/05/21	2	52.30	2	52.10	52.90	0	5,056	0.00%
2019/05/20	1	52.60	1	52.20	52.30	0	5,167	0.00%
2019/05/17	2	52.85	2	53.65	51.80	0	5,326	0.00%
2019/05/16	1	55.10	1	54.40	54.30	0	5,374	0.00%
2019/05/15	1	55.20	1	54.80	55.40	0	5,567	0.00%
2019/05/14	1	55.60	0	0.00	55.30	1	5,622	0.02%
2019/05/13	1	54.60	0	0.00	55.30	1	5,616	0.02%
2019/05/10	8	56.84	8	57.68	58.00	0	5,551	0.00%
2019/05/09	1	60.90	0	0.00	59.80	1	5,460	0.02%
2019/05/03	3	62.20	3	62.17	62.00	0	5,322	0.00%
2019/04/29	4	63.68	1	61.50	61.40	3	5,210	0.06%
2019/04/24	0	0.00	4	68.60	68.10	-4	5,129	-0.08%
2019/04/19	1	67.50	1	68.40	67.30	0	5,100	0.00%
2019/04/18	4	68.20	4	68.23	67.60	0	5,206	0.00%
2019/04/16	3	68.40	4	68.50	68.40	-1	5,284	-0.02%
2019/04/15	11	67.91	0	0.00	67.30	11	5,255	0.21%
2019/04/12	6	69.00	11	69.17	69.90	-5	5,180	-0.10%
2019/04/11	1	69.00	2	68.15	67.00	-1	5,076	-0.02%
2019/04/08	2	63.80	5	63.12	64.20	-3	4,694	-0.06%
2019/04/02	0	0.00	15	61.10	61.90	-15	4,403	-0.34%
2019/04/01	0	0.00	1	61.10	60.00	-1	4,335	-0.02%
2019/03/29	15	61.00	0	0.00	60.70	15	4,286	0.35%
2019/03/26	1	60.30	0	0.00	60.00	1	4,155	0.02%
2019/03/25	0	0.00	1	58.00	57.90	-1	4,125	-0.02%
2019/03/22	2	61.10	3.2	60.19	60.10	-1.2	4,051	-0.03%
2019/03/20	1	60.90	2	60.40	60.90	-1	3,961	-0.03%
2019/03/19	6	61.73	5	61.50	61.50	1	3,908	0.03%
2019/03/15	2	62.15	0	0.00	62.40	2	3,841	0.05%
2019/03/12	7	62.37	3	62.80	62.00	4	3,727	0.11%
2019/02/22	1	57.90	1	58.00	58.00	0	3,510	0.00%
2019/02/20	1	60.30	2	59.30	59.00	-1	3,565	-0.03%
2019/02/19	1	59.70	1	59.10	59.70	0	3,543	0.00%
2019/02/18	0.2	58.10	0	0.00	58.20	0.2	3,484	0.01%
2019/02/15	2	56.60	2	55.90	56.70	0	3,413	0.00%
2019/02/14	4	56.13	5	56.82	55.00	-1	3,443	-0.03%
2019/02/13	0	0.00	11	52.85	53.50	-11	3,282	-0.34%
2019/02/12	1	51.60	1	51.50	51.60	0	3,297	0.00%
2019/01/30	10	50.99	0	0.00	50.40	10	3,265	0.31%
2019/01/29	1	50.00	0	0.00	50.70	1	3,257	0.03%
2019/01/21	3	49.47	10	48.87	49.65	-7	3,335	-0.21%
2019/01/18	1	49.10	1	48.65	49.10	0	3,372	0.00%
2019/01/17	4	48.80	3	47.92	47.90	1	3,386	0.03%
2019/01/16	1	52.00	6	50.45	50.90	-5	3,300	-0.15%
2019/01/14	7	49.50	0	0.00	49.65	7	3,218	0.22%
2019/01/11	7	49.60	4	49.69	49.65	3	3,210	0.09%
2019/01/10	2	49.43	2	49.25	49.85	0	3,201	0.00%
2019/01/09	4	47.73	3	47.93	48.45	1	3,096	0.03%
2019/01/07	0	0.00	3	45.00	44.80	-3	2,953	-0.10%
2018/12/21	0	0.00	1	42.00	43.00	-1	3,035	-0.03%
2018/12/06	0	0.00	10	44.90	44.40	-10	3,087	-0.32%
2018/12/04	1	47.15	0	0.00	46.90	1	3,072	0.03%
2018/12/03	1	47.20	1	48.80	48.60	0	3,083	0.00%
2018/11/27	0	0.00	1	40.80	41.20	-1	2,829	-0.04%
2018/11/21	0	0.00	1	42.70	42.20	-1	2,838	-0.04%
2018/11/19	13	42.65	0	0.00	42.30	13	2,752	0.47%
2018/11/16	0	0.00	2	41.33	41.10	-2	2,609	-0.08%
2018/11/15	2	39.80	1	39.45	39.45	1	2,533	0.04%
2018/11/14	2	39.90	2	40.78	40.80	0	2,490	0.00%
2018/11/09	2	35.75	2	38.90	36.50	0	2,214	0.00%
2018/11/02	0	0.00	8	40.65	41.00	-8	2,096	-0.38%
2018/10/30	3	39.53	2	39.55	39.95	1	2,176	0.05%
2018/10/25	2	40.90	1	41.10	40.90	1	2,219	0.05%
2018/10/17	0	0.00	1	44.85	44.00	-1	2,263	-0.04%
2018/10/16	1	44.45	0	0.00	43.80	1	2,327	0.04%
2018/10/15	2	43.53	1	43.70	43.55	1	2,401	0.04%
2018/10/12	1	42.80	1	43.40	43.95	0	2,475	0.00%
2018/10/09	1	49.50	5	48.70	47.80	-4	2,458	-0.16%
2018/10/05	1	48.05	0	0.00	47.75	1	2,491	0.04%
2018/10/03	4	51.90	0	0.00	50.40	4	2,488	0.16%
2018/09/25	1	48.25	0	0.00	48.25	1	2,441	0.04%
2018/09/20	0	0.00	2	49.28	49.00	-2	2,524	-0.08%
2018/09/19	0	0.00	4	49.75	50.20	-4	2,482	-0.16%
2018/09/18	3	48.28	4	48.29	48.20	-1	2,449	-0.04%
2018/09/17	2	48.13	2	48.15	48.45	0	2,441	0.00%
2018/09/14	0	0.00	1	48.45	48.45	-1	2,438	-0.04%
2018/09/13	10	47.46	10	47.20	46.85	0	2,424	0.00%
2018/09/12	3	47.50	1	48.10	48.00	2	2,438	0.08%
2018/09/11	4	48.20	4	47.18	47.30	0	2,439	0.00%
2018/09/10	4	50.88	6	48.48	48.00	-2	2,440	-0.08%
2018/09/07	6	52.88	4	50.70	51.30	2	2,415	0.08%
2018/09/06	4	55.33	3	54.63	53.80	1	2,382	0.04%
2018/09/05	3	54.97	3	55.00	55.00	0	2,333	0.00%
2018/09/04	11	55.11	1	54.80	55.30	10	2,330	0.43%
2018/09/03	1	55.40	1	55.50	55.20	0	2,309	0.00%
2018/08/31	0	0.00	4	56.60	57.00	-4	2,314	-0.17%
2018/08/29	4	58.35	0	0.00	58.90	4	2,395	0.17%
2018/08/28	5	59.10	0	0.00	59.00	5	2,385	0.21%
2018/08/23	1	56.60	0	0.00	55.60	1	2,337	0.04%
2018/08/21	0	0.00	1	56.90	55.80	-1	2,325	-0.04%
2018/08/20	0	0.00	3	57.43	56.00	-3	2,335	-0.13%
2018/08/15	6	58.92	7	58.54	58.10	-1	2,373	-0.04%
2018/08/14	1	58.20	0	0.00	59.00	1	2,376	0.04%
2018/08/13	0	0.00	4	58.18	56.80	-4	2,417	-0.17%
2018/08/10	1	59.50	1	59.00	59.00	0	2,402	0.00%
2018/08/09	0	0.00	1	60.20	59.60	-1	2,390	-0.04%
2018/08/08	1	60.00	8	59.78	60.40	-7	2,374	-0.29%
2018/08/07	1	60.60	2	60.45	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	1	58.80	58.80	-1	2,257	-0.04%
2018/08/02	1	56.80	0	0.00	56.50	1	2,267	0.04%
2018/08/01	1	56.50	1	57.70	57.70	0	2,247	0.00%
2018/07/30	1	57.90	1	57.50	56.50	0	2,214	0.00%
2018/07/27	2	55.55	0	0.00	56.40	2	2,182	0.09%
2018/07/23	0	0.00	1	56.40	55.20	-1	2,183	-0.05%
2018/07/20	0	0.00	5	54.20	55.80	-5	2,136	-0.23%
2018/07/19	5	53.56	0	0.00	53.40	5	2,080	0.24%
2018/07/16	2	53.80	2	52.95	52.90	0	2,047	0.00%
2018/07/13	1	54.20	0	0.00	54.20	1	2,049	0.05%
2018/07/12	3	52.80	3	52.50	52.50	0	2,022	0.00%
2018/07/11	1	53.40	1	53.10	53.00	0	2,051	0.00%
2018/07/10	3	54.47	3	54.40	54.30	0	2,046	0.00%
2018/07/02	0	0.00	2	62.10	60.00	-2	2,065	-0.10%
2018/06/29	5	62.82	2	63.40	61.80	3	2,057	0.15%
2018/06/27	7	58.50	0	0.00	58.80	7	1,972	0.35%
2018/06/05	0	0.00	1	59.10	59.20	-1	2,032	-0.05%
2018/06/04	2	57.90	1	58.60	58.80	1	2,014	0.05%
2018/06/01	2	57.65	2	57.75	57.60	0	2,017	0.00%
2018/05/31	1	58.10	1	57.60	58.30	0	2,071	0.00%
2018/05/30	0	0.00	2	57.45	57.20	-2	2,110	-0.09%
2018/05/29	3	58.47	3	58.33	58.20	0	2,148	0.00%
2018/05/28	7	58.53	5	58.70	58.50	2	2,205	0.09%
2018/05/25	4	57.50	5	57.24	57.70	-1	2,240	-0.04%
2018/05/24	8	56.04	7	57.17	57.50	1	2,353	0.04%
2018/05/23	5	56.28	4	56.73	56.50	1	2,358	0.04%
2018/05/22	1	56.40	1	56.60	56.70	0	2,401	0.00%
2018/05/21	2	55.20	1	55.80	56.90	1	2,449	0.04%
2018/05/14	0	0.00	1	57.30	57.20	-1	2,529	-0.04%
2018/05/11	1	59.70	2	58.25	58.20	-1	2,537	-0.04%
2018/05/10	2	58.60	2	60.15	60.80	0	2,517	0.00%
2018/05/09	2	58.90	2	58.85	58.50	0	2,504	0.00%
2018/05/08	2	58.60	2	58.90	59.20	0	2,538	0.00%
2018/05/04	2	57.65	2	57.00	56.70	0	2,594	0.00%
2018/05/03	5	58.68	4	58.40	58.00	1	2,649	0.04%
2018/05/02	1	59.40	1	59.60	59.60	0	2,695	0.00%
2018/04/24	0	0.00	1	58.00	57.80	-1	3,008	-0.03%
2018/04/09	1	61.80	0	0.00	61.40	1	4,111	0.02%
2018/03/23	3	62.70	4	60.90	64.50	-1	4,164	-0.02%
2018/03/20	2	67.25	2	66.90	66.00	0	4,143	0.00%
2018/03/19	4	69.88	1	69.30	69.00	3	4,120	0.07%
2018/03/16	3	69.03	1	69.10	71.40	2	4,144	0.05%
2018/03/15	3	68.97	6	68.68	68.80	-3	4,142	-0.07%
2018/03/12	4	68.85	4	68.40	68.30	0	4,264	0.00%
2018/03/07	0	0.00	1	70.00	70.70	-1	4,361	-0.02%
2018/03/06	8	69.60	5	70.56	70.50	3	4,424	0.07%
2018/03/05	0	0.00	2	71.00	70.60	-2	4,465	-0.04%
2018/03/02	1	72.70	0	0.00	72.60	1	4,465	0.02%
2018/03/01	1	73.40	0	0.00	74.00	1	4,472	0.02%
2018/02/27	2	75.05	0	0.00	75.00	2	4,433	0.05%
2018/02/26	2	76.55	2	77.90	77.00	0	4,453	0.00%
2018/02/22	1	74.10	1	74.60	74.00	0	4,790	0.00%
2018/01/26	0	0.00	1	82.40	82.00	-1	4,449	-0.02%
2018/01/25	0	0.00	2	83.00	82.00	-2	4,443	-0.05%
2018/01/24	1	82.30	0	0.00	82.40	1	4,483	0.02%
2018/01/23	0	0.00	6	81.57	81.40	-6	4,510	-0.13%
2018/01/22	1	79.40	1	79.00	79.40	0	4,511	0.00%
2018/01/19	1	77.50	1	77.80	77.50	0	4,505	0.00%
2018/01/18	3	77.87	0	0.00	75.80	3	4,455	0.07%
2018/01/17	3	78.33	1	77.50	77.90	2	4,395	0.05%
2018/01/16	4	80.33	4	80.80	80.30	0	4,293	0.00%
2018/01/15	0	0.00	3	79.03	79.00	-3	4,172	-0.07%
2018/01/12	2	75.75	0	0.00	76.40	2	4,088	0.05%
2018/01/10	3	77.43	1	74.80	74.00	2	3,986	0.05%
2018/01/09	4	79.68	1	80.70	79.30	3	3,779	0.08%
2018/01/05	0	0.00	1	92.50	88.30	-1	3,612	-0.03%
2018/01/04	2	87.70	2	87.65	88.00	0	3,514	0.00%
2018/01/03	0	0.00	3	86.20	87.30	-3	3,549	-0.08%
2018/01/02	0	0.00	1	83.00	82.60	-1	3,514	-0.03%