致伸 (4915)-富邦-虎尾券商分點個股進出

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
85.5
漲跌
▼2.2
漲幅
-2.51%
成交量
2,456張
產業
上市電子零組件類股
714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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾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
2024/04/25	1	85.70	0	0.00	85.50	1	5,202	0.02%
2024/04/24	4	88.08	0	0.00	87.70	4	5,205	0.08%
2024/04/23	0	0.00	2	87.10	88.00	-2	5,167	-0.04%
2024/04/22	1	85.20	0	0.00	85.80	1	5,116	0.02%
2024/04/19	0	0.00	3	85.80	85.40	-3	5,068	-0.06%
2024/04/18	0	0.00	1	87.00	87.00	-1	4,989	-0.02%
2024/04/17	1	85.20	0	0.00	85.30	1	4,938	0.02%
2024/04/15	1	85.80	0	0.00	85.30	1	4,895	0.02%
2024/04/12	1	85.20	1	85.30	85.00	0	4,934	0.00%
2024/04/11	0	0.00	2	85.75	86.80	-2	4,916	-0.04%
2024/04/10	1	84.60	0	0.00	84.70	1	4,936	0.02%
2024/04/09	1	83.30	0	0.00	83.30	1	4,947	0.02%
2024/04/08	1	82.60	1	82.40	82.50	0	4,973	0.00%
2024/04/02	1	82.70	0	0.00	82.70	1	4,986	0.02%
2024/04/01	1	83.40	0	0.00	82.70	1	5,017	0.02%
2024/03/29	3	83.57	0	0.00	83.70	3	4,986	0.06%
2024/03/28	5.1	87.05	6	86.20	85.80	-0.9	4,785	-0.02%
2024/03/27	3	84.07	4	85.25	85.20	-1	4,614	-0.02%
2024/03/26	1	82.10	8	82.10	82.10	-7	4,584	-0.15%
2024/03/25	0	0.00	6	82.80	82.80	-6	4,669	-0.13%
2024/03/22	0	0.00	8	84.70	84.50	-8	4,739	-0.17%
2024/03/21	2	86.40	0	0.00	86.70	2	4,831	0.04%
2024/03/20	2	88.35	0	0.00	85.50	2	4,867	0.04%
2024/03/19	3	84.20	5	84.66	85.00	-2	4,775	-0.04%
2024/03/18	0	0.00	2	80.40	80.20	-2	4,679	-0.04%
2024/03/14	6	78.83	0	0.00	79.50	6	4,607	0.13%
2024/03/13	0	0.00	6	78.35	78.70	-6	4,524	-0.13%
2024/03/12	6	76.43	3	77.20	77.50	3	4,410	0.07%
2024/03/11	1	74.80	0	0.00	74.60	1	4,378	0.02%
2024/03/08	4	74.25	0	0.00	73.30	4	4,365	0.09%
2024/03/07	0	0.00	2	75.80	75.80	-2	4,238	-0.05%
2024/03/06	0	0.00	1	76.90	76.90	-1	4,203	-0.02%
2024/03/05	0	0.00	3	75.17	76.80	-3	4,210	-0.07%
2024/03/04	0	0.00	7	75.23	75.70	-7	4,155	-0.17%
2024/03/01	0	0.00	1	73.60	73.10	-1	4,067	-0.02%
2024/02/29	3	71.90	0	0.00	72.80	3	4,014	0.08%
2024/02/27	0	0.00	1.1	71.15	72.00	-1.1	3,969	-0.03%
2024/02/23	0	0.00	4.4	72.20	72.40	-4.4	3,887	-0.11%
2024/02/22	1	71.20	2	71.90	71.20	-1	3,832	-0.03%
2024/02/16	0	0.00	7	68.30	68.30	-7	3,645	-0.19%
2024/02/15	1.1	68.36	1	68.10	68.50	0.1	3,661	0.00%
2024/02/05	2	66.50	5	66.60	66.60	-3	3,579	-0.08%
2024/01/29	0	0.00	10	65.70	66.70	-10	3,831	-0.26%
2024/01/25	0	0.00	2	65.50	65.80	-2	3,975	-0.05%
2024/01/09	0	0.00	2	65.50	64.90	-2	4,406	-0.05%
2024/01/08	13	65.02	0	0.00	65.50	13	4,407	0.29%
2024/01/03	7	66.97	3	67.72	67.20	4	4,297	0.09%
2024/01/02	11	67.47	0	0.00	67.50	11	4,282	0.26%
2023/12/29	0	0.00	2	67.20	67.70	-2	4,260	-0.05%
2023/12/27	6	65.70	1	66.40	66.40	5	4,208	0.12%
2023/12/26	1	65.80	0	0.00	66.10	1	4,168	0.02%
2023/12/22	2	65.30	0	0.00	65.70	2	4,124	0.05%
2023/12/21	1	66.30	0	0.00	66.20	1	4,084	0.02%
2023/12/19	1	65.50	2	66.80	65.90	-1	3,879	-0.03%
2023/12/18	3	67.20	6	66.92	66.60	-3	3,773	-0.08%
2023/12/15	0	0.00	6	67.05	66.20	-6	3,702	-0.16%
2023/12/14	21	65.84	1	66.70	66.80	20	3,588	0.56%
2023/12/13	5	65.22	2	65.35	65.70	3	3,517	0.09%
2023/12/12	1	64.10	1	63.40	64.20	0	3,520	0.00%
2023/12/08	0	0.00	2	63.80	63.80	-2	3,727	-0.05%
2023/12/07	3	64.10	0	0.00	63.80	3	4,022	0.07%
2023/12/04	0.1	65.10	0	0.00	64.80	0.1	4,222	0.00%
2023/12/01	1	65.10	0	0.00	65.20	1	4,303	0.02%
2023/11/29	2	65.60	0	0.00	65.50	2	4,342	0.05%
2023/11/24	1	64.70	0	0.00	64.60	1	4,391	0.02%
2023/11/22	1	63.90	0	64.30	64.20	1	4,419	0.02%
2023/11/21	6	64.50	2	64.30	64.10	4	4,436	0.09%
2023/11/17	1	64.10	1	64.00	63.70	0	4,417	0.00%
2023/11/15	1	63.80	0	0.00	63.70	1	4,398	0.02%
2023/11/14	1.1	64.00	0	0.00	63.70	1.1	4,358	0.02%
2023/11/07	0	0.00	2	63.50	63.40	-2	4,293	-0.05%
2023/11/06	2.1	64.65	2	64.45	64.60	0.1	4,229	0.00%
2023/11/02	2	62.70	0	0.00	63.10	2	4,161	0.05%
2023/11/01	5	63.46	0	0.00	62.40	5	4,091	0.12%
2023/10/30	0.4	69.25	0	0.00	70.00	0.4	3,906	0.01%
2023/10/27	0.3	69.00	0	0.00	69.00	0.3	3,948	0.01%
2023/10/17	0.1	70.30	0	0.00	69.90	0.1	4,062	0.00%
2023/10/16	0.3	70.04	0	0.00	69.90	0.3	4,098	0.01%
2023/10/13	3.6	72.19	1	71.70	71.70	2.6	4,124	0.06%
2023/10/12	1	71.30	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0.5	71.01	1	71.40	71.20	-0.5	4,123	-0.01%
2023/10/06	11	70.45	1	70.60	70.00	10	4,156	0.24%
2023/10/05	2.1	69.65	2	70.70	71.00	0.1	4,178	0.00%
2023/10/04	2	68.90	0	0.00	69.30	2	4,164	0.05%
2023/10/02	0	0.00	9	69.60	69.10	-9	4,167	-0.22%
2023/09/28	0	0.00	5	69.66	69.20	-5	4,223	-0.12%
2023/09/25	0	0.00	1	71.70	71.70	-1	4,468	-0.02%
2023/09/21	0	0.00	5	69.90	70.00	-5	4,626	-0.11%
2023/09/20	4	71.58	0	0.00	70.90	4	4,615	0.09%
2023/09/19	2	72.90	1	73.60	73.00	1	4,529	0.02%
2023/09/18	1	72.40	0	0.00	72.30	1	4,483	0.02%
2023/09/14	0	0.00	6	71.78	71.80	-6	4,349	-0.14%
2023/09/13	9	71.52	12	71.38	71.70	-3	4,260	-0.07%
2023/09/12	5	71.02	4	70.75	70.40	1	4,110	0.02%
2023/09/11	0	0.00	1	68.70	67.90	-1	3,817	-0.03%
2023/09/08	3	68.50	3	68.70	68.30	0	3,782	0.00%
2023/09/07	5	68.70	4	68.85	68.30	1	3,796	0.03%
2023/09/06	0	0.00	1	67.10	68.00	-1	3,658	-0.03%
2023/09/05	10	67.30	2	67.55	67.80	8	3,589	0.22%
2023/09/04	0	0.00	1	65.60	65.80	-1	3,513	-0.03%
2023/08/31	0	0.00	1	65.60	66.30	-1	3,556	-0.03%
2023/08/30	1	65.60	1	66.00	65.90	0	3,579	0.00%
2023/08/29	5	64.70	0	0.00	65.40	5	3,574	0.14%
2023/08/28	1	65.60	0	0.00	64.40	1	3,572	0.03%
2023/08/16	1	63.90	0	0.00	64.50	1	3,929	0.03%
2023/08/09	0	0.00	2	63.60	63.90	-2	3,923	-0.05%
2023/08/08	1	63.60	2	63.30	63.60	-1	3,916	-0.03%
2023/08/07	1	65.00	1	64.70	64.60	0	3,912	0.00%
2023/08/04	2	63.20	0	0.00	63.30	2	3,897	0.05%
2023/08/02	4	63.80	0	0.00	64.00	4	3,880	0.10%
2023/07/28	1	66.50	0	0.00	66.00	1	3,870	0.03%
2023/07/26	0	0.00	3	64.60	64.70	-3	3,849	-0.08%
2023/07/24	2	64.05	0	0.00	63.60	2	3,823	0.05%
2023/07/21	1	64.30	2	64.95	64.40	-1	3,803	-0.03%
2023/07/17	0	0.00	1	63.50	64.10	-1	3,697	-0.03%
2023/07/14	0	0.00	7	63.00	63.60	-7	3,723	-0.19%
2023/07/12	2	62.00	0	0.00	62.90	2	3,709	0.05%
2023/07/11	0	61.60	1	62.00	62.00	-1	3,679	-0.03%
2023/07/06	1	61.30	1	62.10	61.70	0	3,673	0.00%
2023/07/05	6	62.78	0	0.00	63.00	6	3,596	0.17%
2023/07/04	4	61.85	0	0.00	61.40	4	3,530	0.11%
2023/07/03	2	66.00	0	0.00	65.90	2	3,373	0.06%
2023/06/30	1	65.40	1	65.90	65.80	0	3,307	0.00%
2023/06/29	6	67.47	11	66.73	65.80	-5	3,259	-0.15%
2023/06/28	0	0.00	1	65.80	65.50	-1	3,103	-0.03%
2023/06/26	4	64.85	1	64.60	64.60	3	3,075	0.10%
2023/06/21	5	65.90	6	65.40	65.90	-1	3,081	-0.03%
2023/06/19	2	65.30	0	0.00	65.40	2	3,115	0.06%
2023/06/16	0	0.00	5	66.00	65.70	-5	3,124	-0.16%
2023/06/15	0	0.00	5	65.70	66.00	-5	3,130	-0.16%
2023/06/14	6	65.83	0	0.00	65.70	6	3,189	0.19%
2023/06/13	6	65.53	11	66.27	66.30	-5	3,252	-0.15%
2023/06/12	1	64.90	0	0.00	65.00	1	3,212	0.03%
2023/06/09	2	65.40	0	0.00	65.40	2	3,219	0.06%
2023/06/08	0	0.00	2	65.10	64.90	-2	3,243	-0.06%
2023/06/06	7	64.61	6	64.48	64.60	1	3,312	0.03%
2023/06/05	3	64.97	3	65.70	65.40	0	3,279	0.00%
2023/06/02	2	64.85	0	0.00	64.50	2	3,338	0.06%
2023/06/01	2	64.80	3	64.73	64.70	-1	3,416	-0.03%
2023/05/31	0	0.00	1	64.50	64.60	-1	3,537	-0.03%
2023/05/30	0	0.00	3	63.90	64.00	-3	3,695	-0.08%
2023/05/29	2	63.80	1	64.40	64.40	1	3,896	0.03%
2023/05/26	1	64.00	6	64.52	64.10	-5	3,999	-0.13%
2023/05/25	9	64.47	8	63.95	64.60	1	3,927	0.03%
2023/05/23	0	0.00	3	63.30	63.40	-3	3,802	-0.08%
2023/05/22	1	62.80	6	62.97	63.10	-5	3,776	-0.13%
2023/05/18	0	0.00	2	62.60	62.50	-2	3,817	-0.05%
2023/05/17	7	62.71	3	63.00	62.60	4	3,832	0.10%
2023/05/16	2	62.25	1	62.10	62.50	1	3,798	0.03%
2023/05/15	1	61.60	0	0.00	61.70	1	3,781	0.03%
2023/05/11	0	0.00	3	62.50	60.80	-3	3,938	-0.08%
2023/05/10	3	62.50	0	0.00	62.20	3	3,932	0.08%
2023/05/09	0	0.00	6	61.90	61.70	-6	3,953	-0.15%
2023/05/05	1	62.60	10	62.86	62.50	-9	4,006	-0.22%
2023/05/04	5	62.58	3	62.57	62.20	2	3,977	0.05%
2023/05/03	8	62.88	6	62.97	62.50	2	4,012	0.05%
2023/04/25	0	0.00	2	59.20	58.90	-2	3,991	-0.05%
2023/04/24	0	0.00	1	59.20	59.90	-1	3,977	-0.03%
2023/04/20	1	60.40	3	60.90	60.50	-2	3,968	-0.05%
2023/04/19	1	61.50	1	62.40	61.40	0	3,951	0.00%
2023/04/18	4	61.88	4	61.53	61.40	0	3,944	0.00%
2023/04/17	1	61.40	0	0.00	61.60	1	3,932	0.03%
2023/04/14	1	60.80	1	61.00	60.80	0	3,885	0.00%
2023/04/13	1	61.40	0	0.00	61.00	1	3,865	0.03%
2023/04/12	1	60.90	0	0.00	61.10	1	3,848	0.03%
2023/04/10	2	60.80	1	60.80	60.80	1	3,833	0.03%
2023/03/27	1	61.50	0	0.00	61.30	1	3,941	0.03%
2023/03/23	2	61.50	0	0.00	61.50	2	3,967	0.05%
2023/03/22	4	60.85	5	61.00	61.00	-1	3,959	-0.03%
2023/03/20	1	60.10	0	0.00	60.20	1	4,076	0.02%
2023/03/16	1	59.10	3	59.80	59.30	-2	4,099	-0.05%
2023/03/15	1	61.00	0	0.00	60.70	1	4,078	0.02%
2023/03/13	0	0.00	2	61.00	61.80	-2	4,171	-0.05%
2023/03/10	3	61.57	2	62.10	61.60	1	4,244	0.02%
2023/03/09	1	62.40	1	62.40	62.30	0	4,331	0.00%
2023/03/08	2	62.70	13	62.45	62.80	-11	4,351	-0.25%
2023/03/07	1	62.90	0	0.00	62.30	1	4,460	0.02%
2023/03/06	22	62.36	12	62.05	62.40	10	4,434	0.23%
2023/03/03	19	62.57	10	62.10	62.00	9	4,488	0.20%
2023/03/02	20	62.57	4	62.40	62.70	16	4,582	0.35%
2023/03/01	2	60.90	3	60.80	61.00	-1	4,677	-0.02%
2023/02/24	1	59.10	3	59.83	59.70	-2	4,599	-0.04%
2023/02/16	2	58.65	1	58.70	58.50	1	5,127	0.02%
2023/02/14	0	0.00	1	58.50	58.60	-1	5,444	-0.02%
2023/02/10	4	59.33	2.4	59.45	58.10	1.6	5,676	0.03%
2023/02/09	5.1	59.10	0	0.00	59.30	5.1	5,673	0.09%
2023/02/08	1	58.70	0	0.00	58.50	1	5,727	0.02%
2023/02/07	0.1	58.00	2	58.10	58.60	-2	5,831	-0.03%
2023/02/06	1.3	58.65	0	0.00	58.70	1.3	5,979	0.02%
2023/02/03	4	59.60	5	59.62	59.70	-1	6,177	-0.02%
2023/02/02	0	0.00	1	59.00	59.10	-1	6,313	-0.02%
2023/02/01	0	0.00	1	58.70	58.50	-1	6,371	-0.02%
2023/01/31	0	0.00	6	58.35	57.50	-6	6,330	-0.09%
2023/01/30	5	57.30	2	57.20	57.00	3	6,281	0.05%
2023/01/12	0	0.00	2	56.90	57.20	-2	6,403	-0.03%
2023/01/10	2	56.60	0	0.00	57.00	2	6,435	0.03%
2023/01/09	1	57.10	2	57.80	57.10	-1	6,421	-0.02%
2023/01/04	0	0.00	3	56.20	56.10	-3	6,455	-0.05%
2022/12/23	3	54.37	1	54.60	55.10	2	6,882	0.03%
2022/12/22	0	0.00	1	56.20	55.60	-1	6,896	-0.01%
2022/12/21	1	55.80	2	56.30	55.90	-1	6,928	-0.01%
2022/12/20	4	56.35	2	55.55	55.20	2	6,955	0.03%
2022/12/19	1	57.40	0	0.00	57.60	1	6,889	0.01%
2022/12/16	3	57.23	0	0.00	57.40	3	6,907	0.04%
2022/12/14	0	0.00	1	57.80	57.80	-1	6,832	-0.01%
2022/12/13	0	0.00	2	58.70	57.40	-2	6,803	-0.03%
2022/12/12	0	0.00	2	57.80	57.60	-2	6,701	-0.03%
2022/12/09	0	0.00	2	57.90	57.80	-2	6,669	-0.03%
2022/12/08	4	57.25	0	0.00	57.70	4	6,649	0.06%
2022/12/07	2	56.90	2	57.50	57.20	0	6,615	0.00%
2022/12/06	2	57.60	2	57.70	57.20	0	6,594	0.00%
2022/12/05	3	58.00	0	0.00	57.80	3	6,615	0.05%
2022/12/02	2	58.30	2	58.30	58.30	0	6,686	0.00%
2022/12/01	1	57.80	3	58.13	58.00	-2	6,595	-0.03%
2022/11/30	2	57.00	3	57.37	57.70	-1	6,517	-0.02%
2022/11/29	3	56.70	0	0.00	56.70	3	6,446	0.05%
2022/11/28	3	57.47	41	57.56	57.40	-38	6,312	-0.60%
2022/11/25	45	57.94	9	58.29	57.80	36	6,251	0.58%
2022/11/24	10	57.51	2	58.20	58.20	8	6,154	0.13%
2022/11/23	3	57.97	14	58.19	58.20	-11	5,985	-0.18%
2022/11/22	1	56.70	13	57.06	56.70	-12	5,716	-0.21%
2022/11/21	24	56.42	14	56.19	56.20	10	5,601	0.18%
2022/11/18	12	56.16	0	0.00	55.50	12	5,542	0.22%
2022/11/17	2	56.75	3	56.43	56.90	-1	5,371	-0.02%
2022/11/16	1	55.80	11	55.44	55.70	-10	5,318	-0.19%
2022/11/15	10	55.90	0	0.00	55.80	10	5,260	0.19%
2022/11/14	1	55.50	0	55.80	55.60	1	5,186	0.02%
2022/11/11	3	54.10	6	54.85	54.50	-3	5,120	-0.06%
2022/11/10	4	53.18	0	0.00	53.00	4	4,940	0.08%
2022/11/09	1	54.30	0	0.00	54.10	1	4,854	0.02%
2022/11/08	14	54.76	10	54.20	53.90	4	4,775	0.08%
2022/11/07	1	55.30	3	54.70	55.10	-2	4,676	-0.04%
2022/11/04	3	54.10	2	54.10	54.00	1	4,657	0.02%
2022/11/03	5	54.76	0	0.00	54.90	5	4,634	0.11%
2022/11/02	2	54.00	2	54.30	54.50	0	4,583	0.00%
2022/11/01	3	53.13	0	0.00	53.20	3	4,436	0.07%
2022/10/31	13	54.68	10	54.10	54.10	3	4,267	0.07%
2022/10/26	1	54.50	0	0.00	54.40	1	4,173	0.02%
2022/10/25	1	54.70	2	56.10	54.70	-1	4,335	-0.02%
2022/10/24	2	57.65	0	0.00	57.50	2	4,658	0.04%
2022/10/20	0	0.00	2	56.60	57.20	-2	5,012	-0.04%
2022/10/19	0	0.00	2	59.60	59.00	-2	5,105	-0.04%
2022/10/18	2	60.30	0	0.00	60.10	2	5,323	0.04%
2022/10/07	0	0.00	2	63.10	63.60	-2	6,313	-0.03%
2022/10/06	0	0.00	3	62.67	62.40	-3	6,288	-0.05%
2022/10/05	3	62.40	2	62.50	61.90	1	6,273	0.02%
2022/10/04	5	60.02	0	0.00	59.90	5	6,223	0.08%
2022/10/03	1	61.50	0	0.00	60.90	1	6,164	0.02%
2022/09/30	0	0.00	1	63.70	63.80	-1	6,145	-0.02%
2022/09/29	0	0.00	3	65.83	65.60	-3	6,167	-0.05%
2022/09/28	0	0.00	1	65.20	64.20	-1	6,213	-0.02%
2022/09/27	1	64.90	0	0.00	65.20	1	6,202	0.02%
2022/09/23	1	64.10	0	0.00	63.40	1	6,295	0.02%
2022/09/19	0	0.00	2	66.40	65.90	-2	6,802	-0.03%
2022/09/15	0	0.00	5	66.90	66.70	-5	6,969	-0.07%
2022/09/14	0	0.00	13	68.00	68.30	-13	7,077	-0.18%
2022/09/13	8	69.33	0	0.00	69.10	8	7,170	0.11%
2022/09/12	14	69.15	0	0.00	69.70	14	7,223	0.19%
2022/09/08	2	68.95	7	68.64	68.80	-5	7,282	-0.07%
2022/09/06	3	66.90	7	66.66	66.50	-4	7,278	-0.05%
2022/09/01	0	0.00	2	66.60	66.60	-2	7,471	-0.03%
2022/08/31	0	0.00	2	67.20	67.10	-2	7,540	-0.03%
2022/08/30	2	67.30	1	67.10	66.60	1	7,579	0.01%
2022/08/29	1	65.60	5	65.60	65.80	-4	7,629	-0.05%
2022/08/26	2	67.10	0	0.00	66.70	2	7,661	0.03%
2022/08/24	2	67.10	0	0.00	66.90	2	7,806	0.03%
2022/08/23	8	67.16	0	0.00	66.70	8	7,850	0.10%
2022/08/22	2	69.95	0	0.00	68.90	2	7,861	0.03%
2022/08/19	1	70.20	0	0.00	69.90	1	7,904	0.01%
2022/08/18	0	0.00	5	68.50	69.40	-5	8,013	-0.06%
2022/08/17	2	66.95	3	68.03	67.20	-1	8,182	-0.01%
2022/08/16	3	68.27	0	0.00	68.60	3	8,279	0.04%
2022/08/15	1	68.80	2	69.15	69.10	-1	8,491	-0.01%
2022/08/12	0	0.00	13	69.50	69.00	-13	8,705	-0.15%
2022/08/11	3	70.40	3	70.10	70.20	0	8,748	0.00%
2022/08/10	17	71.23	0	0.00	70.80	17	8,682	0.20%
2022/08/09	0	0.00	1	70.20	69.70	-1	8,617	-0.01%
2022/08/05	1	69.60	0	69.70	69.70	1	8,563	0.01%
2022/08/04	0	0.00	18	67.80	69.00	-18	8,518	-0.21%
2022/08/03	7	68.70	7	68.71	68.60	0	8,453	0.00%
2022/08/02	22	70.24	16	69.71	70.10	6	8,399	0.07%
2022/08/01	1	71.20	12	70.77	71.00	-11	8,329	-0.13%
2022/07/29	55	69.61	59	69.84	69.80	-4	8,187	-0.05%
2022/07/28	12	68.53	12	68.58	68.50	0	7,925	0.00%
2022/07/27	1	66.20	1	67.40	67.40	0	7,758	0.00%
2022/07/26	0	0.00	1	65.80	64.90	-1	7,867	-0.01%
2022/07/25	6	68.03	5	68.02	67.30	1	7,869	0.01%
2022/07/22	2	67.00	4	66.88	66.90	-2	7,719	-0.03%
2022/07/21	4	64.70	0	0.00	65.30	4	7,550	0.05%
2022/07/20	11	64.43	19	64.84	64.20	-8	7,507	-0.11%
2022/07/19	9	64.29	11	64.45	65.40	-2	7,307	-0.03%
2022/07/18	6	61.57	0	0.00	62.50	6	7,032	0.09%
2022/07/15	1	61.10	3	61.47	61.30	-2	7,157	-0.03%
2022/07/13	13	60.68	1	60.00	59.40	12	7,215	0.17%
2022/07/11	5	61.14	0	0.00	60.50	5	7,311	0.07%
2022/07/08	1	61.50	1	61.10	61.30	0	7,550	0.00%
2022/07/01	30	60.10	31	60.08	60.30	-1	7,626	-0.01%
2022/06/30	0	0.00	1	62.40	61.80	-1	7,740	-0.01%
2022/06/29	3	62.00	5	62.98	62.90	-2	7,647	-0.03%
2022/06/28	0	0.00	3	60.30	61.40	-3	7,381	-0.04%
2022/06/27	1	58.20	1	58.60	59.00	0	7,233	0.00%
2022/06/24	0	0.00	2	57.05	57.10	-2	7,179	-0.03%
2022/06/23	0	0.00	1	56.50	56.60	-1	7,130	-0.01%
2022/06/22	3	58.20	12	60.60	58.80	-9	6,997	-0.13%
2022/06/21	12	62.75	2	62.90	62.40	10	6,851	0.15%
2022/06/20	0	0.00	1	61.90	60.20	-1	6,741	-0.01%
2022/06/17	0	0.00	1	62.20	62.90	-1	6,645	-0.02%
2022/06/16	1	62.50	10	63.00	62.40	-9	6,508	-0.14%
2022/06/15	0	0.00	2	64.00	63.90	-2	6,403	-0.03%
2022/06/14	4	62.10	13	61.85	63.20	-9	6,341	-0.14%
2022/06/13	4	63.03	1	63.20	64.00	3	6,202	0.05%
2022/06/10	2	63.40	0	0.00	64.00	2	6,153	0.03%
2022/06/09	1	63.20	1	63.10	63.10	0	6,073	0.00%
2022/06/08	8	62.70	2	62.50	63.10	6	5,989	0.10%
2022/06/07	1	62.00	4	62.00	62.20	-3	5,902	-0.05%
2022/06/06	2	60.60	3	60.97	60.40	-1	5,809	-0.02%
2022/06/02	14	62.44	14	61.70	61.30	0	5,794	0.00%
2022/06/01	10	61.50	22	61.47	62.00	-12	5,680	-0.21%
2022/05/31	2	61.45	3	61.53	61.80	-1	5,638	-0.02%
2022/05/30	3	61.27	0.5	60.70	61.00	2.5	5,626	0.04%
2022/05/27	20	61.33	0	0.00	61.10	20	5,544	0.36%
2022/05/26	1	61.30	2	60.90	61.00	-1	5,480	-0.02%
2022/05/25	1	61.10	1	61.90	60.60	0	5,322	0.00%
2022/05/24	1	60.50	13.4	60.66	60.80	-12.4	5,147	-0.24%
2022/05/23	0.4	60.40	14	60.34	60.00	-13.6	4,944	-0.28%
2022/05/20	4	59.50	5	58.60	59.30	-1	4,734	-0.02%
2022/05/19	3	57.50	0	0.00	57.90	3	4,500	0.07%
2022/05/17	0	0.00	2	56.00	56.00	-2	4,431	-0.05%
2022/05/16	0	0.00	5	54.50	54.70	-5	4,462	-0.11%
2022/05/12	0	0.00	2	55.10	55.10	-2	4,434	-0.05%
2022/05/09	0	0.00	1	55.40	55.40	-1	4,452	-0.02%
2022/05/06	0	0.00	1	57.40	57.50	-1	4,419	-0.02%
2022/05/04	1	57.70	6	57.50	57.60	-5	4,313	-0.12%
2022/05/03	0	0.00	4	58.00	58.10	-4	4,264	-0.09%
2022/04/29	10	57.15	5	56.68	55.90	5	4,076	0.12%
2022/04/28	3	56.50	0	0.00	58.10	3	3,956	0.08%
2022/04/26	0	0.00	2	56.95	57.90	-2	3,839	-0.05%
2022/04/25	0	0.00	1	56.80	56.50	-1	3,770	-0.03%
2022/04/22	0	0.00	4	57.73	57.90	-4	3,714	-0.11%
2022/04/21	0	0.00	6	57.28	58.00	-6	3,677	-0.16%
2022/04/20	2	56.40	1	56.30	56.40	1	3,549	0.03%
2022/04/18	1	54.70	4	54.90	54.80	-3	3,509	-0.09%
2022/04/15	4	55.73	5	55.44	55.60	-1	3,474	-0.03%
2022/04/14	26	55.88	20	55.77	55.30	6	3,450	0.17%
2022/04/13	3	54.30	2	54.40	54.20	1	3,216	0.03%
2022/04/12	0	0.00	3	53.00	53.40	-3	3,224	-0.09%
2022/04/11	1	54.20	0	0.00	51.90	1	3,348	0.03%
2022/04/07	4	54.68	15	54.46	53.60	-11	3,348	-0.33%
2022/04/06	12	54.93	4	54.10	55.30	8	3,239	0.25%
2022/03/21	1	51.90	0	0.00	51.90	1	4,845	0.02%
2022/03/09	0	0.00	1	51.30	51.20	-1	5,169	-0.02%
2022/03/08	0	0.00	2	50.95	50.00	-2	5,240	-0.04%
2022/03/07	2	51.25	12	51.11	51.20	-10	5,532	-0.18%
2022/03/03	3	52.00	0	0.00	52.10	3	5,638	0.05%
2022/03/02	1	52.20	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.20	1	52.90	52.90	0	5,672	0.00%
2022/02/22	0	0.00	1	53.60	53.60	-1	5,971	-0.02%
2022/02/17	6	54.80	3	54.57	54.50	3	6,837	0.04%
2022/02/16	0	0.00	2	54.40	53.90	-2	6,954	-0.03%
2022/02/09	3	53.97	1	53.50	53.90	2	7,000	0.03%
2022/02/08	1	54.80	1	55.00	55.00	0	6,971	0.00%
2022/02/07	0	0.00	1	54.50	54.90	-1	6,971	-0.01%
2022/01/21	2	54.30	0	0.00	54.70	2	7,177	0.03%
2022/01/20	0	0.00	2	54.90	55.20	-2	7,121	-0.03%
2022/01/19	12	54.13	0	0.00	54.30	12	7,097	0.17%
2022/01/18	0	0.00	1	55.10	54.80	-1	7,080	-0.01%
2022/01/14	1	54.30	0	0.00	54.30	1	7,032	0.01%
2022/01/13	0	0.00	1	56.00	55.80	-1	6,992	-0.01%
2022/01/12	1	54.30	6	54.92	55.30	-5	6,898	-0.07%
2022/01/11	2	54.80	1	54.80	54.20	1	6,829	0.01%
2022/01/10	0	0.00	6	55.70	55.60	-6	6,776	-0.09%
2022/01/07	6	54.83	0	0.00	55.00	6	6,737	0.09%
2022/01/06	0	0.00	4	56.75	56.50	-4	6,650	-0.06%
2022/01/05	3	57.50	1	57.00	57.30	2	6,606	0.03%
2022/01/04	4	58.25	3	57.73	57.70	1	6,496	0.02%
2022/01/03	5	56.70	2	56.20	56.00	3	6,300	0.05%
2021/12/30	2	56.80	0	0.00	56.70	2	6,236	0.03%
2021/12/29	1	56.80	1	57.00	57.00	0	6,182	0.00%
2021/12/28	22	58.01	25	57.59	57.20	-3	6,122	-0.05%
2021/12/27	4	58.08	0	0.00	57.70	4	5,954	0.07%
2021/12/24	8	57.03	6	57.73	56.90	2	5,831	0.03%
2021/12/23	30	59.30	55.5	59.64	58.40	-25.5	5,626	-0.45%
2021/12/22	26	57.82	20	56.88	58.00	6	4,911	0.12%
2021/12/21	1.5	55.13	6	55.08	54.80	-4.5	4,452	-0.10%
2021/12/17	0	0.00	5	54.60	54.20	-5	4,356	-0.11%
2021/12/16	0	0.00	1	53.50	53.70	-1	4,286	-0.02%
2021/12/14	10	52.30	0	0.00	51.90	10	4,246	0.24%
2021/12/13	0	0.00	10	54.00	53.40	-10	4,192	-0.24%
2021/12/10	1	53.80	1	53.70	54.00	0	4,173	0.00%
2021/12/09	6	53.62	30	53.70	53.60	-24	4,164	-0.58%
2021/12/08	5	55.00	5	55.00	54.80	0	4,123	0.00%
2021/12/07	1	53.90	0	0.00	54.40	1	4,049	0.02%
2021/12/06	3	53.80	0	0.00	53.50	3	3,944	0.08%
2021/12/03	0	0.00	1	53.80	53.70	-1	3,928	-0.03%
2021/12/02	1	54.20	0	0.00	53.60	1	3,890	0.03%
2021/12/01	8	54.83	2	55.15	55.10	6	3,798	0.16%
2021/11/30	1	52.80	0	0.00	52.80	1	3,467	0.03%
2021/11/29	1	51.30	3	51.47	52.10	-2	3,378	-0.06%
2021/11/26	2	52.70	1	52.20	52.00	1	3,320	0.03%
2021/11/24	3	54.23	2	53.45	53.60	1	3,213	0.03%
2021/11/23	3	54.00	3	53.90	53.70	0	3,138	0.00%
2021/11/22	2.5	55.38	1	55.20	55.10	1.5	3,042	0.05%
2021/11/19	5	55.84	17	56.06	55.50	-12	2,957	-0.41%
2021/11/18	28	58.14	21	57.95	57.30	7	2,801	0.25%
2021/11/17	21	56.18	15	56.05	56.10	6	2,335	0.26%
2021/11/16	5	53.56	29	53.56	53.60	-24	2,031	-1.18%
2021/11/15	19	52.37	6	52.77	53.50	13	1,902	0.68%
2021/11/10	3	50.33	0	0.00	50.50	3	1,758	0.17%
2021/11/09	33	49.72	0	0.00	49.70	33	1,743	1.89%
2021/11/04	1	50.20	0	0.00	50.30	1	1,707	0.06%
2021/11/03	13	50.26	0	0.00	50.30	13	1,778	0.73%
2021/11/02	1	51.60	7	50.74	50.40	-6	1,821	-0.33%
2021/11/01	2	51.60	0	0.00	51.90	2	1,836	0.11%
2021/10/29	11	51.90	0	0.00	51.50	11	1,822	0.60%
2021/10/28	10	50.84	0	0.00	50.80	10	1,693	0.59%
2021/10/21	1	51.00	0	0.00	51.20	1	2,443	0.04%
2021/10/20	0	0.00	30	51.00	51.10	-30	2,480	-1.21%
2021/10/12	1	50.40	0	0.00	50.70	1	2,584	0.04%
2021/10/08	0	0.00	1	50.70	50.80	-1	2,619	-0.04%
2021/10/06	1	49.70	1	49.75	49.65	0	2,729	0.00%
2021/10/04	10	49.50	0	0.00	49.70	10	2,742	0.36%
2021/09/30	2	50.90	0	0.00	51.30	2	2,751	0.07%
2021/09/28	1	50.70	0	0.00	50.70	1	2,762	0.04%
2021/09/27	1	51.50	0	0.00	51.50	1	2,793	0.04%
2021/09/23	0	0.00	1	51.10	50.90	-1	2,856	-0.04%
2021/09/22	2	50.55	0	0.00	50.70	2	2,900	0.07%
2021/09/16	1	50.30	0	0.00	50.30	1	2,961	0.03%
2021/09/15	0	0.00	2	50.50	50.20	-2	2,991	-0.07%
2021/09/09	7	51.29	1	51.80	51.90	6	3,041	0.20%
2021/09/08	0	0.00	4	50.80	50.60	-4	3,043	-0.13%
2021/09/07	10	51.50	2	50.90	51.10	8	3,036	0.26%
2021/09/01	1	52.20	2	52.40	52.30	-1	3,019	-0.03%
2021/08/31	1	51.80	0	0.00	52.00	1	3,017	0.03%
2021/08/26	3	52.10	1	51.80	51.60	2	3,027	0.07%
2021/08/20	0	0.00	1	48.85	49.10	-1	3,067	-0.03%
2021/08/18	0	0.00	1	49.50	49.70	-1	3,078	-0.03%
2021/08/17	11	49.47	2	50.00	49.05	9	3,072	0.29%
2021/08/16	1	50.40	0	0.00	50.50	1	3,060	0.03%
2021/08/10	0	0.00	2	52.50	52.50	-2	3,085	-0.06%
2021/08/06	1	58.90	0	0.00	59.20	1	3,071	0.03%
2021/08/05	2	59.95	11	60.01	59.90	-9	3,050	-0.29%
2021/08/03	0	0.00	1	59.40	59.10	-1	3,032	-0.03%
2021/08/02	0	0.00	5	61.30	60.50	-5	2,965	-0.17%
2021/07/30	16	61.96	13	62.50	61.50	3	2,886	0.10%
2021/07/29	37	63.73	37	62.38	60.40	0	2,757	0.00%
2021/07/28	0	0.00	4	59.65	60.00	-4	2,410	-0.17%
2021/07/27	3	59.27	0	0.00	58.40	3	2,344	0.13%
2021/07/26	4	59.75	3	59.40	59.70	1	2,337	0.04%
2021/07/23	1	58.10	2	58.05	58.10	-1	2,338	-0.04%
2021/07/22	0	0.00	8	56.25	56.20	-8	2,326	-0.34%
2021/07/21	0	0.00	10	55.40	55.30	-10	2,335	-0.43%
2021/07/20	13	56.42	0	0.00	56.40	13	2,334	0.56%
2021/07/16	1	58.00	0	0.00	58.00	1	2,427	0.04%
2021/07/15	1	58.80	11	59.00	58.40	-10	2,458	-0.41%
2021/07/14	13	59.34	2	59.20	59.50	11	2,481	0.44%
2021/07/13	11	57.35	10	57.40	57.40	1	2,406	0.04%
2021/07/09	2	56.70	0	0.00	56.60	2	2,449	0.08%
2021/07/08	0	0.00	2	57.70	57.50	-2	2,510	-0.08%
2021/07/05	0	0.00	13	57.32	57.40	-13	2,572	-0.51%
2021/07/02	2	57.30	1	57.30	57.00	1	2,582	0.04%
2021/06/30	0	0.00	1	56.40	57.00	-1	2,601	-0.04%
2021/06/29	11	55.73	0	0.00	55.50	11	2,602	0.42%
2021/06/25	1	55.20	0	0.00	55.20	1	2,605	0.04%
2021/06/24	0	0.00	10	54.66	54.70	-10	2,604	-0.38%
2021/06/23	8	54.30	0	0.00	54.50	8	2,648	0.30%
2021/06/22	1	52.50	1	53.10	52.70	0	2,760	0.00%
2021/06/10	1	52.10	0	0.00	52.20	1	3,295	0.03%
2021/06/08	1	51.80	1	51.80	51.80	0	3,476	0.00%
2021/06/07	0	0.00	10	52.40	52.40	-10	3,609	-0.28%
2021/06/03	10	52.40	0	0.00	52.30	10	3,825	0.26%
2021/06/02	0	0.00	1	52.60	52.30	-1	3,852	-0.03%
2021/06/01	0	0.00	1	53.70	53.80	-1	3,856	-0.03%
2021/05/31	1	53.00	0	0.00	53.10	1	3,894	0.03%
2021/05/25	0	0.00	1	52.00	52.80	-1	4,305	-0.02%
2021/05/24	1	50.40	1	51.00	51.40	0	4,431	0.00%
2021/05/21	0	0.00	1	51.50	51.00	-1	4,569	-0.02%
2021/05/20	1	50.30	1	51.00	50.50	0	4,730	0.00%
2021/05/19	1	50.30	2	50.30	50.20	-1	4,839	-0.02%
2021/05/18	2	50.00	4	51.13	51.50	-2	5,028	-0.04%
2021/05/17	2	49.10	13	49.57	50.50	-11	5,222	-0.21%
2021/05/14	1	51.60	8	52.15	50.80	-7	5,529	-0.13%
2021/05/13	6	50.85	5	51.14	51.30	1	5,619	0.02%
2021/05/12	2	51.80	0	0.00	50.50	2	5,974	0.03%
2021/05/11	6	53.72	2	53.40	53.40	4	6,523	0.06%
2021/05/10	4	56.53	0	0.00	56.30	4	6,778	0.06%
2021/05/07	0	0.00	2	57.80	57.40	-2	7,076	-0.03%
2021/05/06	2	56.90	2	57.70	56.60	0	7,306	0.00%
2021/05/05	1	56.70	1	57.50	56.60	0	7,444	0.00%
2021/05/04	2	57.25	2	56.80	56.50	0	7,753	0.00%
2021/05/03	2	60.85	15	61.10	59.90	-13	7,874	-0.17%
2021/04/29	16	61.52	5	61.48	60.90	11	7,962	0.14%
2021/04/28	1	60.00	1	60.60	60.00	0	8,044	0.00%
2021/04/26	0	0.00	13	59.60	59.90	-13	8,506	-0.15%
2021/04/23	2	59.15	0	0.00	59.50	2	8,950	0.02%
2021/04/22	15	60.58	2	60.10	59.50	13	9,136	0.14%
2021/04/21	5	61.64	13	61.90	61.60	-8	9,541	-0.08%
2021/04/20	0	0.00	4	62.40	62.80	-4	9,662	-0.04%
2021/04/16	2	60.95	1	61.40	61.10	1	9,702	0.01%
2021/04/15	0	0.00	3	61.47	61.80	-3	9,705	-0.03%
2021/04/14	7	60.01	2	59.40	60.00	5	9,741	0.05%
2021/04/13	1	61.40	2	61.70	60.40	-1	9,761	-0.01%
2021/04/12	2	61.60	0	0.00	61.50	2	9,769	0.02%
2021/04/09	3	62.47	1	64.00	62.10	2	9,773	0.02%
2021/04/08	0	0.00	50	62.90	63.10	-50	9,761	-0.51%
2021/04/07	1	61.90	1	63.20	62.80	0	9,847	0.00%
2021/04/06	3	61.90	0	0.00	62.00	3	9,888	0.03%
2021/04/01	7	62.56	0	0.00	62.30	7	9,866	0.07%
2021/03/31	1	63.80	0	0.00	63.60	1	9,826	0.01%
2021/03/30	0	0.00	2	63.65	64.00	-2	9,797	-0.02%
2021/03/26	0	0.00	3	61.83	62.40	-3	9,785	-0.03%
2021/03/25	5	61.16	1	62.30	61.10	4	9,767	0.04%
2021/03/24	5	63.02	2	63.40	63.40	3	9,730	0.03%
2021/03/23	5	63.84	0	0.00	63.70	5	9,775	0.05%
2021/03/22	5	64.96	0	0.00	64.80	5	9,745	0.05%
2021/03/19	11	64.41	47	64.26	65.80	-36	9,687	-0.37%
2021/03/18	42	64.77	11	64.90	64.80	31	9,600	0.32%
2021/03/17	1	63.50	0	0.00	63.40	1	9,543	0.01%
2021/03/16	9	63.74	2	63.40	64.20	7	9,585	0.07%
2021/03/15	1	64.00	0	0.00	64.10	1	9,611	0.01%
2021/03/11	0	0.00	2	65.40	65.70	-2	9,602	-0.02%
2021/03/10	1	63.50	6	63.45	64.20	-5	9,550	-0.05%
2021/03/09	2	60.40	1	61.20	61.90	1	9,537	0.01%
2021/03/08	3	60.93	0	0.00	61.40	3	9,758	0.03%
2021/03/02	1	61.40	0	0.00	60.50	1	9,771	0.01%
2021/02/26	6	62.28	21	62.70	61.00	-15	9,731	-0.15%
2021/02/25	2	64.35	6	65.70	64.10	-4	9,661	-0.04%
2021/02/24	5	65.00	2	64.70	65.00	3	9,547	0.03%
2021/02/23	3	63.10	0.2	63.40	63.10	2.8	9,452	0.03%
2021/02/22	61	66.21	0	0.00	64.80	61	9,440	0.65%
2021/02/19	1.2	65.11	52	65.29	65.40	-50.8	9,336	-0.54%
2021/02/18	1	63.60	1	63.40	64.20	0	9,277	0.00%
2021/02/17	72	63.52	7	63.04	64.90	65	9,156	0.71%
2021/02/05	398	62.00	404	61.25	60.80	-6	8,941	-0.07%	大買/大賣/
2021/02/04	10	60.30	4	59.93	60.30	6	8,638	0.07%
2021/02/03	10	59.84	29	59.96	58.90	-19	8,623	-0.22%
2021/02/02	53	58.96	86	58.80	59.90	-33	8,293	-0.40%
2021/02/01	24	57.33	8	56.49	57.90	16	7,781	0.21%
2021/01/29	1	55.70	1	58.00	55.70	0	7,690	0.00%
2021/01/28	7	55.86	2	55.75	56.00	5	7,533	0.07%
2021/01/27	0	0.00	7	54.10	54.50	-7	7,387	-0.09%
2021/01/26	1	55.60	1	54.90	53.90	0	7,305	0.00%
2021/01/25	1	55.70	3	54.57	55.80	-2	7,138	-0.03%
2021/01/22	1	54.20	1	54.40	54.30	0	7,269	0.00%
2021/01/21	11	54.53	6	54.15	53.90	5	7,174	0.07%
2021/01/20	5	54.40	21	53.60	53.50	-16	7,055	-0.23%
2021/01/19	16	53.68	21	54.21	54.50	-5	6,859	-0.07%
2021/01/18	14	54.45	11	53.91	54.20	3	6,599	0.05%
2021/01/15	12	52.53	14	51.92	52.40	-2	6,168	-0.03%
2021/01/14	23	51.54	16	50.99	52.30	7	6,031	0.12%
2021/01/13	6	49.15	11	48.91	49.15	-5	5,572	-0.09%
2021/01/12	7	47.60	0	0.00	47.80	7	5,425	0.13%
2021/01/11	2	48.23	0	0.00	48.25	2	5,352	0.04%
2021/01/08	2	47.88	1	48.50	48.70	1	5,373	0.02%
2021/01/07	1	48.30	5	48.63	48.70	-4	5,446	-0.07%
2021/01/06	2	47.65	3	48.20	47.50	-1	5,412	-0.02%
2021/01/04	0	0.00	7	49.07	49.00	-7	5,346	-0.13%
2020/12/31	3	48.97	6	48.75	48.75	-3	5,357	-0.06%
2020/12/30	2	49.03	21	48.85	49.00	-19	5,348	-0.36%
2020/12/29	14	48.36	4	48.38	48.40	10	5,288	0.19%
2020/12/25	1	46.85	0	0.00	46.90	1	5,213	0.02%
2020/12/24	4	47.26	0	0.00	47.10	4	5,212	0.08%
2020/12/23	2	46.40	0	0.00	46.75	2	5,212	0.04%
2020/12/22	1	47.80	0	0.00	46.80	1	5,254	0.02%
2020/12/21	10	47.75	0	0.00	47.75	10	5,272	0.19%
2020/12/18	4	48.89	26	49.54	48.55	-22	5,259	-0.42%
2020/12/17	20	49.15	4	48.93	49.15	16	5,210	0.31%
2020/12/16	2	48.30	0	0.00	48.50	2	5,207	0.04%
2020/12/15	11	48.20	7	49.23	47.85	4	5,235	0.08%
2020/12/14	7	48.57	0	0.00	48.50	7	5,193	0.13%
2020/12/11	1	47.35	1	48.50	48.50	0	5,192	0.00%
2020/12/10	3	48.00	10	47.95	47.95	-7	5,300	-0.13%
2020/12/08	5	49.07	1	49.25	48.85	4	5,257	0.08%
2020/12/07	10	49.00	2	49.08	49.00	8	5,276	0.15%
2020/12/04	3	48.43	1	48.45	48.50	2	5,253	0.04%
2020/12/03	0	0.00	2	49.20	49.00	-2	5,292	-0.04%
2020/12/02	1	48.75	12	48.95	48.80	-11	5,298	-0.21%
2020/12/01	3	46.20	1	46.15	46.70	2	5,159	0.04%
2020/11/30	2	47.03	0	0.00	46.70	2	5,194	0.04%
2020/11/27	1	47.20	0	0.00	47.15	1	5,235	0.02%
2020/11/26	3	46.88	0	0.00	46.95	3	5,295	0.06%
2020/11/25	1	47.40	1	47.25	47.25	0	5,295	0.00%
2020/11/24	3	47.65	2	48.40	47.15	1	5,339	0.02%
2020/11/23	2	47.98	0	0.00	48.10	2	5,487	0.04%
2020/11/20	7	47.95	0	0.00	47.85	7	5,969	0.12%
2020/11/19	0	0.00	4	47.81	48.00	-4	6,280	-0.06%
2020/11/17	8	47.06	4	47.76	47.05	4	6,220	0.06%
2020/11/16	3	48.00	5	47.72	47.60	-2	6,230	-0.03%
2020/11/13	3	47.03	0	0.00	47.05	3	6,161	0.05%
2020/11/12	1	46.65	0	0.00	46.75	1	6,162	0.02%
2020/11/11	1	47.00	2	47.35	46.95	-1	6,126	-0.02%
2020/11/10	2	46.78	1	46.90	46.85	1	5,999	0.02%
2020/11/09	5	46.88	0	0.00	46.80	5	5,921	0.08%
2020/11/06	0	0.00	1	47.00	47.15	-1	5,840	-0.02%
2020/11/05	1	46.60	5	46.15	46.65	-4	5,665	-0.07%
2020/11/04	1	45.40	0	0.00	45.45	1	5,552	0.02%
2020/11/03	0	0.00	5	45.93	45.70	-5	5,484	-0.09%
2020/11/02	3	45.20	10	45.05	45.25	-7	5,409	-0.13%
2020/10/30	53	45.28	54	45.71	44.40	-1	5,310	-0.02%
2020/10/28	2	43.48	0	0.00	43.45	2	5,112	0.04%
2020/10/26	1	44.75	0	0.00	44.65	1	5,205	0.02%
2020/10/22	1	45.05	1	44.20	44.70	0	5,215	0.00%
2020/10/20	1	44.15	5	44.25	44.25	-4	5,212	-0.08%
2020/10/15	5	44.85	1	45.25	45.00	4	5,344	0.07%
2020/10/14	0	0.00	3	44.65	44.60	-3	5,391	-0.06%
2020/10/12	6	44.23	0	0.00	44.00	6	5,589	0.11%
2020/10/08	2	44.43	1	44.40	44.25	1	5,594	0.02%
2020/10/06	0	0.00	4	43.90	43.90	-4	5,709	-0.07%
2020/09/30	1	42.60	0	0.00	42.75	1	5,834	0.02%
2020/09/29	0	0.00	1	42.35	42.65	-1	5,923	-0.02%
2020/09/25	2	41.53	0	0.00	42.00	2	6,222	0.03%
2020/09/23	0	0.00	4	43.65	43.10	-4	6,195	-0.06%
2020/09/22	5	43.86	0	0.00	43.40	5	6,191	0.08%
2020/09/21	7	43.62	8	44.20	43.00	-1	6,186	-0.02%
2020/09/18	3	44.60	11	44.55	44.55	-8	6,214	-0.13%
2020/09/17	8	44.55	8	44.60	44.60	0	6,310	0.00%
2020/09/16	14	45.39	0	0.00	44.60	14	6,286	0.22%
2020/09/15	9	45.22	23	44.55	45.40	-14	6,253	-0.22%
2020/09/14	16	43.98	1	43.50	44.05	15	6,179	0.24%
2020/09/11	0	0.00	1	42.85	42.85	-1	6,184	-0.02%
2020/09/10	9	43.11	0	0.00	43.65	9	6,151	0.15%
2020/09/09	1	43.60	3	43.58	43.40	-2	6,100	-0.03%
2020/09/08	4	43.43	0	0.00	43.15	4	6,056	0.07%
2020/09/07	3	44.75	1	43.80	43.80	2	5,985	0.03%
2020/09/04	0	0.00	1	43.90	44.00	-1	5,950	-0.02%
2020/09/03	3	42.70	0	0.00	42.50	3	5,931	0.05%
2020/09/02	2	43.00	1	43.10	42.90	1	5,994	0.02%
2020/08/31	0	0.00	3	45.00	44.70	-3	5,915	-0.05%
2020/08/26	594	46.99	595	47.51	46.55	-1	5,783	-0.02%	大買/大賣/
2020/08/25	2	44.85	21	44.12	45.00	-19	5,292	-0.36%
2020/08/24	6	42.37	4	42.08	42.45	2	4,943	0.04%
2020/08/21	0	0.00	1	40.05	40.00	-1	4,879	-0.02%
2020/08/20	0	0.00	1	39.65	39.35	-1	4,855	-0.02%
2020/08/19	1	40.70	3	40.70	40.60	-2	4,778	-0.04%
2020/08/18	3	40.97	0	0.00	40.95	3	4,762	0.06%
2020/08/17	1	41.50	0	0.00	41.45	1	4,754	0.02%
2020/08/12	3	41.08	0	0.00	41.25	3	4,800	0.06%
2020/08/11	2	41.60	2	41.60	41.70	0	4,801	0.00%
2020/08/10	3	42.40	1	42.95	42.20	2	4,800	0.04%
2020/08/06	4	41.88	2	41.80	41.90	2	4,902	0.04%
2020/08/05	4	42.31	0	0.00	42.15	4	4,965	0.08%
2020/08/04	0	0.00	1	42.35	42.30	-1	4,934	-0.02%
2020/08/03	0	0.00	10	42.40	41.50	-10	4,939	-0.20%
2020/07/31	14	41.54	3	41.40	41.85	11	4,860	0.23%
2020/07/30	3	41.45	0	0.00	41.75	3	4,821	0.06%
2020/07/29	2	40.58	0	0.00	40.35	2	4,748	0.04%
2020/07/28	1	40.30	1	40.50	40.15	0	4,759	0.00%
2020/07/27	0	0.00	8	41.18	40.85	-8	4,806	-0.17%
2020/07/23	0	0.00	2	43.05	43.00	-2	4,732	-0.04%
2020/07/22	3	42.70	0	0.00	43.65	3	4,701	0.06%
2020/07/21	10	43.00	0	0.00	42.50	10	4,640	0.22%
2020/07/20	1	42.95	0	0.00	42.95	1	4,574	0.02%
2020/07/17	3	46.53	0	0.00	46.30	3	4,432	0.07%
2020/07/16	2	45.65	0	0.00	46.00	2	4,292	0.05%
2020/07/14	4	46.15	0	0.00	45.60	4	4,313	0.09%
2020/07/09	0	0.00	1	48.30	47.85	-1	4,137	-0.02%
2020/07/08	1	47.20	9	47.33	47.35	-8	4,053	-0.20%
2020/07/07	15	48.09	5	47.50	47.70	10	3,978	0.25%
2020/07/06	0	0.00	1	49.05	48.75	-1	3,839	-0.03%
2020/07/03	0	0.00	2	48.85	48.60	-2	3,754	-0.05%
2020/07/02	2	48.25	0	0.00	48.55	2	3,762	0.05%
2020/07/01	1	48.60	0	0.00	48.50	1	3,760	0.03%
2020/06/29	2	46.60	11	46.07	46.15	-9	3,738	-0.24%
2020/06/24	5	48.15	0	0.00	47.75	5	3,646	0.14%
2020/06/23	11	49.34	2	49.40	49.40	9	3,540	0.25%
2020/06/22	1	49.20	0	0.00	49.20	1	3,532	0.03%
2020/06/19	2	50.95	0	0.00	49.95	2	3,536	0.06%
2020/06/18	0	0.00	5	50.16	50.90	-5	3,480	-0.14%
2020/06/17	1	48.65	0	0.00	48.80	1	3,430	0.03%
2020/06/16	3	49.10	1	48.90	49.00	2	3,443	0.06%
2020/06/15	3	48.28	0	0.00	48.05	3	3,481	0.09%
2020/06/12	1	47.55	3	47.90	49.10	-2	3,496	-0.06%
2020/06/11	0	0.00	31	49.77	49.20	-31	3,480	-0.89%
2020/06/10	3	52.40	36	51.76	52.10	-33	3,405	-0.97%
2020/06/09	40	51.40	1	51.40	51.30	39	3,344	1.17%
2020/06/08	10	49.55	0	0.00	49.50	10	3,269	0.31%
2020/06/05	3	49.53	0	0.00	49.55	3	3,237	0.09%
2020/06/04	0	0.00	15	49.30	49.40	-15	3,243	-0.46%
2020/06/03	0	0.00	23	49.80	50.00	-23	3,227	-0.71%
2020/06/02	5	48.60	3	48.50	48.40	2	3,117	0.06%
2020/06/01	0	0.00	8	47.10	47.50	-8	3,088	-0.26%
2020/05/29	6	46.83	0	0.00	46.35	6	3,079	0.19%
2020/05/28	33	47.42	1	47.70	47.35	32	3,094	1.03%
2020/05/27	0	0.00	12	46.96	46.90	-12	3,085	-0.39%
2020/05/21	1	46.90	0	0.00	46.80	1	3,196	0.03%
2020/05/19	12	46.71	0	0.00	46.50	12	3,183	0.38%
2020/05/18	3	47.20	1	47.05	47.00	2	3,246	0.06%
2020/05/15	2	48.05	11	47.19	47.95	-9	3,274	-0.27%
2020/05/14	12	48.68	20	48.96	47.80	-8	3,272	-0.24%
2020/05/13	35	50.19	11	50.35	50.40	24	3,215	0.75%
2020/05/12	6	48.75	1	49.25	49.65	5	3,169	0.16%
2020/05/11	0	0.00	1	47.95	48.00	-1	3,115	-0.03%
2020/05/08	1	47.80	0	0.00	47.65	1	3,110	0.03%
2020/05/07	1	47.10	0	0.00	47.75	1	3,094	0.03%
2020/05/05	0	0.00	5	46.10	46.00	-5	3,148	-0.16%
2020/05/04	2	45.70	2	45.35	45.50	0	3,161	0.00%
2020/04/30	3	47.05	0	0.00	47.10	3	3,151	0.10%
2020/04/29	2	47.90	0	0.00	47.80	2	3,149	0.06%
2020/04/28	1	47.65	3	47.80	47.80	-2	3,161	-0.06%
2020/04/23	1	47.05	0	0.00	46.85	1	3,272	0.03%
2020/04/22	0	0.00	1	46.20	47.10	-1	3,271	-0.03%
2020/04/21	3	46.20	0	0.00	46.10	3	3,275	0.09%
2020/04/20	5	48.10	5	48.15	48.20	0	3,253	0.00%
2020/04/17	0	0.00	2	47.60	47.75	-2	3,221	-0.06%
2020/04/16	1	45.10	1	44.90	46.05	0	3,149	0.00%
2020/04/14	5	43.65	0	0.00	44.00	5	3,159	0.16%
2020/04/10	2	43.80	0	0.00	43.80	2	3,188	0.06%
2020/04/08	1	43.35	0	0.00	43.45	1	3,221	0.03%
2020/04/07	3	42.00	0	0.00	42.40	3	3,174	0.09%
2020/04/01	0	0.00	3	40.07	40.00	-3	3,106	-0.10%
2020/03/25	0	0.00	1	38.60	39.40	-1	3,008	-0.03%
2020/03/16	0	0.00	1	42.00	40.00	-1	2,936	-0.03%
2020/03/13	1	39.00	2	39.60	41.00	-1	2,914	-0.03%
2020/03/12	1	44.25	0	0.00	42.95	1	2,885	0.03%
2020/03/11	2	47.68	3	46.97	46.70	-1	2,843	-0.04%
2020/03/09	1	45.70	0	0.00	45.30	1	2,855	0.04%
2020/03/06	0	0.00	3	48.50	48.30	-3	2,814	-0.11%
2020/03/03	5	49.24	0	0.00	49.00	5	2,901	0.17%
2020/03/02	1	48.60	3	49.22	48.50	-2	2,884	-0.07%
2020/02/27	1	48.80	0	0.00	48.95	1	2,867	0.03%
2020/02/14	0	0.00	3	53.07	53.20	-3	3,177	-0.09%
2020/02/13	0	0.00	1	54.10	53.20	-1	3,287	-0.03%
2020/02/11	0	0.00	3	51.87	52.30	-3	3,417	-0.09%
2020/02/10	0	0.00	1	51.20	51.20	-1	3,575	-0.03%
2020/02/07	0	0.00	3	52.90	52.40	-3	3,887	-0.08%
2020/02/06	3	52.07	11	51.79	52.80	-8	4,146	-0.19%
2020/02/05	1	51.80	1	52.80	52.10	0	4,369	0.00%
2020/02/04	7	52.36	10	52.30	52.10	-3	4,586	-0.07%
2020/01/30	2	53.55	0	0.00	53.20	2	5,243	0.04%
2020/01/20	10	59.10	0	0.00	59.10	10	5,266	0.19%
2020/01/17	2	59.70	0	0.00	59.50	2	5,318	0.04%
2020/01/16	11	59.50	0	0.00	59.40	11	5,400	0.20%
2020/01/15	10	60.00	0	0.00	59.80	10	5,465	0.18%
2020/01/08	1	60.20	0	0.00	59.70	1	6,020	0.02%
2019/12/31	1	63.00	0	0.00	63.40	1	6,429	0.02%
2019/12/26	0	0.00	3	63.10	63.10	-3	7,063	-0.04%
2019/12/25	0	0.00	1	62.40	62.60	-1	7,195	-0.01%
2019/12/20	0	0.00	1	63.00	62.60	-1	7,369	-0.01%
2019/12/19	0	0.00	1	62.70	62.50	-1	7,607	-0.01%
2019/12/18	4	62.85	0	0.00	62.40	4	7,631	0.05%
2019/12/12	0	0.00	5	62.90	62.90	-5	7,743	-0.06%
2019/12/11	5	63.82	1	63.20	63.30	4	7,751	0.05%
2019/12/09	0	0.00	1	63.50	63.40	-1	8,005	-0.01%
2019/12/04	0	0.00	3	62.77	62.70	-3	8,454	-0.04%
2019/12/03	1	61.90	2	62.00	61.70	-1	8,485	-0.01%
2019/12/02	4	61.55	0	0.00	61.20	4	8,479	0.05%
2019/11/29	2	62.80	0	0.00	62.50	2	8,447	0.02%
2019/11/27	2	63.80	0	0.00	64.00	2	8,499	0.02%
2019/11/26	0	0.00	1	64.20	64.10	-1	8,509	-0.01%
2019/11/25	7	64.37	0	0.00	63.70	7	8,510	0.08%
2019/11/22	1	63.90	0	0.00	63.90	1	8,547	0.01%
2019/11/21	1	64.20	5	64.20	64.30	-4	8,765	-0.05%
2019/11/20	5	65.56	2	65.90	65.30	3	8,814	0.03%
2019/11/19	1	66.00	0	0.00	66.00	1	9,166	0.01%
2019/11/18	0	0.00	3	66.50	66.70	-3	9,281	-0.03%
2019/11/15	5	67.20	14	66.80	66.40	-9	9,341	-0.10%
2019/11/14	3	67.50	7	67.70	67.10	-4	9,384	-0.04%
2019/11/13	0	0.00	3	66.97	66.90	-3	9,347	-0.03%
2019/11/12	5	64.56	1	66.10	65.90	4	9,479	0.04%
2019/11/11	9	64.66	69	64.92	64.00	-60	9,646	-0.62%
2019/11/08	62	66.89	4	66.70	66.90	58	9,641	0.60%
2019/11/07	5	66.28	2	66.00	66.30	3	9,805	0.03%
2019/11/06	14	67.24	2	67.45	66.60	12	9,818	0.12%
2019/11/05	112	66.69	117	67.15	66.50	-5	9,702	-0.05%	大買/大賣/
2019/11/04	2	65.65	12	65.24	65.60	-10	9,686	-0.10%
2019/11/01	12	63.98	0	0.00	63.90	12	9,845	0.12%
2019/10/31	0	0.00	2	64.50	65.00	-2	10,188	-0.02%
2019/10/30	5	64.16	0	0.00	63.90	5	10,575	0.05%
2019/10/29	12	65.02	3	66.33	64.60	9	10,517	0.09%
2019/10/28	1	64.70	2	64.90	64.40	-1	10,022	-0.01%
2019/10/25	2.1	64.06	4	64.38	64.20	-1.9	9,933	-0.02%
2019/10/24	1	63.80	9	63.44	64.00	-8	9,892	-0.08%
2019/10/22	22	64.83	28	64.74	63.10	-6	9,833	-0.06%
2019/10/21	25	63.42	20	63.90	64.30	5	9,599	0.05%
2019/10/18	0	0.00	4	63.60	63.40	-4	9,584	-0.04%
2019/10/17	7	63.37	0	0.00	63.30	7	9,579	0.07%
2019/10/16	0	0.00	1	63.10	63.30	-1	9,571	-0.01%
2019/10/15	2	62.40	0	0.00	62.30	2	9,508	0.02%
2019/10/14	10	62.50	0	0.00	62.30	10	9,441	0.11%
2019/10/09	3	62.63	1	62.40	62.20	2	9,397	0.02%
2019/10/08	7	62.80	0	0.00	62.60	7	9,464	0.07%
2019/10/07	5	63.90	13	63.34	63.70	-8	9,548	-0.08%
2019/10/04	24	62.74	23	62.71	62.50	1	9,463	0.01%
2019/10/03	9	62.10	11	63.21	63.60	-2	9,263	-0.02%
2019/10/02	11	61.83	10	62.34	62.50	1	9,151	0.01%
2019/10/01	1	62.30	2	61.70	61.00	-1	8,990	-0.01%
2019/09/27	1	58.70	14	59.13	59.10	-13	8,875	-0.15%
2019/09/26	2	60.50	0	0.00	60.50	2	8,827	0.02%
2019/09/25	1	60.80	2	60.80	61.00	-1	8,887	-0.01%
2019/09/24	2	62.10	0	0.00	61.50	2	9,042	0.02%
2019/09/19	5	60.50	0	0.00	60.30	5	8,815	0.06%
2019/09/18	3	61.00	0	0.00	61.10	3	8,834	0.03%
2019/09/17	6	61.32	0	0.00	61.00	6	8,793	0.07%
2019/09/16	12	61.50	38	61.30	61.30	-26	8,788	-0.30%
2019/09/12	59	62.73	31	62.30	62.40	28	8,809	0.32%
2019/09/11	40	61.37	40	61.70	61.80	0	8,800	0.00%
2019/09/10	10	62.00	4	61.73	61.80	6	8,753	0.07%
2019/09/09	0	0.00	9	60.47	60.30	-9	8,612	-0.10%
2019/09/06	14	61.87	15	61.90	59.80	-1	8,539	-0.01%
2019/09/05	3	60.23	1	59.20	59.70	2	8,305	0.02%
2019/09/04	7	59.41	0	0.00	59.20	7	8,278	0.08%
2019/09/03	1	58.70	0	0.00	58.80	1	8,340	0.01%
2019/09/02	3	59.33	2	59.95	59.10	1	8,384	0.01%
2019/08/28	1	58.00	0	0.00	57.80	1	8,474	0.01%
2019/08/27	5	58.00	1	58.20	57.50	4	8,496	0.05%
2019/08/26	4	58.23	19	57.32	56.70	-15	8,490	-0.18%
2019/08/23	0	0.00	1	61.50	61.20	-1	8,348	-0.01%
2019/08/22	10	62.98	20	63.15	62.20	-10	8,279	-0.12%
2019/08/21	19	62.02	15	61.27	61.80	4	7,926	0.05%
2019/08/20	1	61.50	2	61.10	60.20	-1	7,874	-0.01%
2019/08/19	5	61.00	4	61.00	60.70	1	7,874	0.01%
2019/08/16	6	59.33	3	59.47	59.30	3	7,800	0.04%
2019/08/15	14	60.50	13	59.43	59.00	1	7,687	0.01%
2019/08/14	58	62.07	66	61.80	62.20	-8	7,419	-0.11%
2019/08/13	8	59.76	6	59.67	59.70	2	7,159	0.03%
2019/08/12	30	60.68	20	60.17	60.00	10	7,064	0.14%
2019/08/08	9	59.16	26	59.11	58.70	-17	6,838	-0.25%
2019/08/07	46	59.80	52	58.94	58.40	-6	6,678	-0.09%
2019/08/06	21	58.36	11	58.95	60.40	10	6,522	0.15%
2019/08/05	18	60.88	17	59.78	58.60	1	6,359	0.02%
2019/08/02	28	59.56	35	59.41	59.90	-7	6,038	-0.12%
2019/08/01	17	57.05	22	56.92	58.80	-5	5,477	-0.09%
2019/07/31	6	53.60	2	53.70	53.50	4	5,012	0.08%
2019/07/30	2	51.70	0	0.00	51.90	2	4,981	0.04%
2019/07/29	1	53.50	0	0.00	53.40	1	5,016	0.02%
2019/07/25	1	53.80	0	0.00	53.80	1	5,065	0.02%
2019/07/22	3	52.30	6	51.95	51.80	-3	5,137	-0.06%
2019/07/19	3	53.50	0	0.00	53.50	3	5,151	0.06%
2019/07/18	3	53.43	0	0.00	53.00	3	5,120	0.06%
2019/07/16	2	56.00	0	0.00	55.80	2	5,016	0.04%
2019/07/15	7	55.80	8	56.60	55.70	-1	4,967	-0.02%
2019/07/12	2	56.00	2	56.50	56.20	0	4,950	0.00%
2019/07/11	8	56.88	2	57.70	56.80	6	4,848	0.12%
2019/07/09	2	55.50	0	0.00	54.60	2	4,693	0.04%
2019/07/08	6	55.50	0	0.00	55.40	6	4,791	0.13%
2019/07/01	0	0.00	1	55.70	56.50	-1	5,152	-0.02%
2019/06/27	0	0.00	2	54.90	55.00	-2	5,004	-0.04%
2019/06/19	3	54.60	11	54.89	56.30	-8	5,108	-0.16%
2019/06/17	0	0.00	1	52.30	51.60	-1	4,948	-0.02%
2019/06/12	1	52.90	2	52.70	52.00	-1	4,986	-0.02%
2019/06/11	0	0.00	1	52.30	51.60	-1	5,001	-0.02%
2019/06/10	5	51.00	37	50.13	51.00	-32	4,974	-0.64%
2019/06/06	2	48.75	0	0.00	48.65	2	5,141	0.04%
2019/06/05	11	49.62	22	49.36	49.50	-11	5,133	-0.21%
2019/06/04	14	49.67	0	0.00	49.00	14	5,069	0.28%
2019/06/03	42	48.00	10	48.40	48.35	32	4,984	0.64%
2019/05/29	2	46.63	0	0.00	46.60	2	5,021	0.04%
2019/05/24	1	48.80	3	49.10	48.60	-2	4,961	-0.04%
2019/05/23	4	50.48	0	0.00	50.20	4	4,901	0.08%
2019/05/22	3	52.60	1	53.10	52.60	2	4,959	0.04%
2019/05/17	2	54.60	2	53.35	51.80	0	5,326	0.00%
2019/05/14	3	55.63	0	0.00	55.30	3	5,622	0.05%
2019/05/10	3	58.93	2	57.00	58.00	1	5,551	0.02%
2019/05/08	5	60.76	5	60.20	60.60	0	5,445	0.00%
2019/05/02	3	62.43	0	0.00	62.60	3	5,275	0.06%
2019/04/30	0	0.00	2	62.85	63.20	-2	5,230	-0.04%
2019/04/29	4	62.58	0	0.00	61.40	4	5,210	0.08%
2019/04/26	0	0.00	4	70.10	68.20	-4	5,073	-0.08%
2019/04/25	4	69.70	1	69.20	69.60	3	5,137	0.06%
2019/04/23	0	0.00	1	65.20	66.00	-1	5,089	-0.02%
2019/04/19	0	0.00	1	67.70	67.30	-1	5,100	-0.02%
2019/04/18	0	0.00	18	69.21	67.60	-18	5,206	-0.35%
2019/04/17	18	68.44	3	68.50	68.50	15	5,282	0.28%
2019/04/16	2	68.80	1	68.70	68.40	1	5,284	0.02%
2019/04/15	5	67.42	0	0.00	67.30	5	5,255	0.10%
2019/04/12	1	69.40	0	0.00	69.90	1	5,180	0.02%
2019/04/11	1	69.10	7	68.66	67.00	-6	5,076	-0.12%
2019/04/10	2	65.20	0	0.00	65.80	2	4,800	0.04%
2019/04/09	0	0.00	6	64.55	64.80	-6	4,748	-0.13%
2019/04/08	12	63.00	7	63.40	64.20	5	4,694	0.11%
2019/04/03	1	62.00	10	62.70	61.90	-9	4,510	-0.20%
2019/04/02	5	61.70	1	61.70	61.90	4	4,403	0.09%
2019/04/01	0	0.00	2	61.10	60.00	-2	4,335	-0.05%
2019/03/29	0	0.00	1	60.90	60.70	-1	4,286	-0.02%
2019/03/28	0	0.00	1	59.70	60.00	-1	4,194	-0.02%
2019/03/26	1	60.20	2	59.75	60.00	-1	4,155	-0.02%
2019/03/25	1	57.50	1	57.80	57.90	0	4,125	0.00%
2019/03/22	4	60.05	0	0.00	60.10	4	4,051	0.10%
2019/03/21	2	61.60	0	0.00	61.00	2	4,009	0.05%
2019/03/20	1	60.30	0	0.00	60.90	1	3,961	0.03%
2019/03/18	4	61.45	2	62.30	61.50	2	3,882	0.05%
2019/03/15	3	61.87	0	0.00	62.40	3	3,841	0.08%
2019/03/14	1	63.00	1	63.10	62.20	0	3,792	0.00%
2019/03/12	0	0.00	5	62.58	62.00	-5	3,727	-0.13%
2019/03/11	0	0.00	1	59.70	59.80	-1	3,536	-0.03%
2019/03/08	7	57.87	0	0.00	58.00	7	3,562	0.20%
2019/03/07	1	57.80	8	58.43	57.90	-7	3,641	-0.19%
2019/03/06	3	60.00	0	0.00	59.80	3	3,746	0.08%
2019/03/05	2	60.30	2	60.85	60.10	0	3,727	0.00%
2019/03/04	0	0.00	1	59.20	59.40	-1	3,641	-0.03%
2019/02/27	0	0.00	3	58.23	58.20	-3	3,573	-0.08%
2019/02/25	5	58.38	0	0.00	58.50	5	3,532	0.14%
2019/02/20	0	0.00	6	59.20	59.00	-6	3,565	-0.17%
2019/02/19	4	59.80	10	59.90	59.70	-6	3,543	-0.17%
2019/02/18	4	58.40	7	58.79	58.20	-3	3,484	-0.09%
2019/02/15	1	54.80	0	0.00	56.70	1	3,413	0.03%
2019/02/14	2	57.00	5	55.16	55.00	-3	3,443	-0.09%
2019/02/13	3	53.03	5	53.24	53.50	-2	3,282	-0.06%
2019/01/30	0	0.00	1	51.40	50.40	-1	3,265	-0.03%
2019/01/29	0	0.00	1	50.90	50.70	-1	3,257	-0.03%
2019/01/28	1	50.00	0	0.00	50.50	1	3,267	0.03%
2019/01/25	1	49.60	1	50.50	50.30	0	3,297	0.00%
2019/01/23	0	0.00	3	49.05	49.00	-3	3,338	-0.09%
2019/01/21	0	0.00	1	49.55	49.65	-1	3,335	-0.03%
2019/01/17	5	49.89	0	0.00	47.90	5	3,386	0.15%
2019/01/16	65	51.03	66	51.00	50.90	-1	3,300	-0.03%
2019/01/15	0	0.00	6	49.62	49.70	-6	3,226	-0.19%
2019/01/10	5	50.00	1	50.20	49.85	4	3,201	0.12%
2019/01/09	10	46.83	12	47.98	48.45	-2	3,096	-0.06%
2019/01/07	1	44.40	0	0.00	44.80	1	2,953	0.03%
2019/01/03	0	0.00	2	45.75	44.60	-2	2,948	-0.07%
2018/12/20	1	42.50	0	0.00	42.60	1	3,016	0.03%
2018/12/19	0	0.00	3	45.00	44.50	-3	3,000	-0.10%
2018/12/07	3	44.85	0	0.00	44.80	3	3,072	0.10%
2018/12/06	6	44.73	0	0.00	44.40	6	3,087	0.19%
2018/12/05	1	47.05	0	0.00	47.50	1	3,062	0.03%
2018/12/04	0	0.00	1	47.65	46.90	-1	3,072	-0.03%
2018/12/03	0	0.00	1	48.70	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	3	46.07	46.00	-3	3,069	-0.10%
2018/11/29	1	44.55	0	0.00	44.45	1	2,983	0.03%
2018/11/28	10	42.00	10	42.30	42.30	0	2,850	0.00%
2018/11/23	1	40.65	0	0.00	40.60	1	2,806	0.04%
2018/11/20	0	0.00	3	41.80	42.60	-3	2,804	-0.11%
2018/11/19	0	0.00	7	42.82	42.30	-7	2,752	-0.25%
2018/11/16	7	41.30	0	0.00	41.10	7	2,609	0.27%
2018/11/13	0	0.00	7	39.81	40.05	-7	2,384	-0.29%
2018/11/12	9	36.82	1	37.80	37.50	8	2,262	0.35%
2018/11/09	2	36.53	11	37.36	36.50	-9	2,214	-0.41%
2018/11/08	2	39.60	0	0.00	39.50	2	2,134	0.09%
2018/11/07	5	38.64	0	0.00	38.50	5	2,098	0.24%
2018/11/05	3	40.20	0	0.00	39.90	3	2,094	0.14%
2018/11/02	3	41.00	0	0.00	41.00	3	2,096	0.14%
2018/10/26	8	41.27	0	0.00	40.00	8	2,203	0.36%
2018/10/25	4	41.29	9	41.83	40.90	-5	2,219	-0.23%
2018/10/24	1	45.40	5	44.30	45.40	-4	2,205	-0.18%
2018/10/23	5	43.90	0	0.00	43.80	5	2,244	0.22%
2018/10/17	2	44.40	1	44.65	44.00	1	2,263	0.04%
2018/10/16	0	0.00	3	44.13	43.80	-3	2,327	-0.13%
2018/10/15	1	44.30	0	0.00	43.55	1	2,401	0.04%
2018/10/12	4	43.09	0	0.00	43.95	4	2,475	0.16%
2018/10/11	5	43.14	0	0.00	43.05	5	2,478	0.20%
2018/10/09	0	0.00	3	48.35	47.80	-3	2,458	-0.12%
2018/10/08	0	0.00	7	49.04	49.20	-7	2,459	-0.28%
2018/10/05	2	47.13	1	47.75	47.75	1	2,491	0.04%
2018/10/03	5	50.30	0	0.00	50.40	5	2,488	0.20%
2018/10/02	0	0.00	6	51.38	51.40	-6	2,458	-0.24%
2018/09/25	6	48.65	6	48.20	48.25	0	2,441	0.00%
2018/09/21	0	0.00	5	49.10	49.00	-5	2,451	-0.20%
2018/09/20	2	49.35	0	0.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	2	50.20	50.20	-2	2,482	-0.08%
2018/09/17	0	0.00	4	48.25	48.45	-4	2,441	-0.16%
2018/09/14	4	48.45	0	0.00	48.45	4	2,438	0.16%
2018/09/12	1	47.80	0	0.00	48.00	1	2,438	0.04%
2018/09/10	5	50.16	0	0.00	48.00	5	2,440	0.20%
2018/09/07	3	51.13	5	51.00	51.30	-2	2,415	-0.08%
2018/09/04	1	54.50	0	0.00	55.30	1	2,330	0.04%
2018/09/03	1	55.40	0	0.00	55.20	1	2,309	0.04%
2018/08/30	0	0.00	1	58.10	57.70	-1	2,359	-0.04%
2018/08/29	0	0.00	4	58.88	58.90	-4	2,395	-0.17%
2018/08/28	5	58.70	1	58.20	59.00	4	2,385	0.17%
2018/08/22	1	55.70	0	0.00	55.60	1	2,334	0.04%
2018/08/20	2	57.25	0	0.00	56.00	2	2,335	0.09%
2018/08/14	0	0.00	5	57.90	59.00	-5	2,376	-0.21%
2018/08/13	2	56.35	0	0.00	56.80	2	2,417	0.08%
2018/08/10	1	58.90	0	0.00	59.00	1	2,402	0.04%
2018/08/09	0	0.00	2	59.60	59.60	-2	2,390	-0.08%
2018/08/07	0	0.00	5	59.98	60.00	-5	2,353	-0.21%
2018/08/06	5	58.12	5	58.52	58.80	0	2,257	0.00%
2018/08/02	0	0.00	1	56.70	56.50	-1	2,267	-0.04%
2018/07/31	1	57.70	1	57.50	57.50	0	2,207	0.00%
2018/07/30	0	0.00	1	56.50	56.50	-1	2,214	-0.05%
2018/07/27	0	0.00	1	56.10	56.40	-1	2,182	-0.05%
2018/07/25	1	54.80	0	0.00	54.50	1	2,164	0.05%
2018/07/23	0	0.00	4	56.80	55.20	-4	2,183	-0.18%
2018/07/20	5	54.68	7	53.90	55.80	-2	2,136	-0.09%
2018/07/19	10	53.66	6	54.18	53.40	4	2,080	0.19%
2018/07/18	2	52.65	0	0.00	52.60	2	2,038	0.10%
2018/07/16	0	0.00	3	54.30	52.90	-3	2,047	-0.15%
2018/07/13	3	54.30	0	0.00	54.20	3	2,049	0.15%
2018/07/10	1	54.40	0	0.00	54.30	1	2,046	0.05%
2018/07/06	2	54.45	0	0.00	54.90	2	2,053	0.10%
2018/07/05	2	56.20	0	0.00	54.90	2	2,063	0.10%
2018/07/03	1	59.90	0	0.00	59.80	1	2,073	0.05%
2018/07/02	5	61.44	0	0.00	60.00	5	2,065	0.24%
2018/06/29	7	63.31	4	62.30	61.80	3	2,057	0.15%
2018/06/28	3	59.77	2	59.85	59.70	1	1,968	0.05%
2018/06/27	1	58.60	0	0.00	58.80	1	1,972	0.05%
2018/06/21	3	59.83	1	60.00	59.00	2	1,976	0.10%
2018/06/20	3	59.83	2	60.50	60.50	1	1,999	0.05%
2018/06/19	3	61.50	0	0.00	61.30	3	2,030	0.15%
2018/06/13	1	61.20	1	62.00	61.80	0	2,054	0.00%
2018/06/11	2	61.35	0	0.00	61.70	2	2,085	0.10%
2018/06/08	10	62.25	1	62.30	62.10	9	2,092	0.43%
2018/06/07	0	0.00	4	63.28	63.10	-4	2,104	-0.19%
2018/06/06	3	61.30	2	61.40	62.60	1	2,076	0.05%
2018/06/05	3	59.50	5	59.56	59.20	-2	2,032	-0.10%
2018/06/04	3	59.30	1	58.80	58.80	2	2,014	0.10%
2018/05/30	0	0.00	2	57.40	57.20	-2	2,110	-0.09%
2018/05/29	0	0.00	12	59.00	58.20	-12	2,148	-0.56%
2018/05/28	3	58.93	1	59.10	58.50	2	2,205	0.09%
2018/05/25	2	57.15	3	57.63	57.70	-1	2,240	-0.04%
2018/05/24	2	57.80	0	0.00	57.50	2	2,353	0.08%
2018/05/23	0	0.00	1	57.20	56.50	-1	2,358	-0.04%
2018/05/21	2	55.10	4	55.23	56.90	-2	2,449	-0.08%
2018/05/18	2	55.55	0	0.00	55.30	2	2,413	0.08%
2018/05/16	11	57.00	0	0.00	56.40	11	2,453	0.45%
2018/05/15	1	56.90	0	0.00	56.90	1	2,500	0.04%
2018/05/14	0	0.00	1	57.10	57.20	-1	2,529	-0.04%
2018/05/11	3	59.27	1	60.20	58.20	2	2,537	0.08%
2018/05/10	3	60.13	2	60.50	60.80	1	2,517	0.04%
2018/05/09	0	0.00	1	58.70	58.50	-1	2,504	-0.04%
2018/04/24	1	60.30	0	0.00	57.80	1	3,008	0.03%
2018/04/23	0	0.00	1	60.90	60.80	-1	3,067	-0.03%
2018/04/20	1	62.50	2	62.55	61.20	-1	3,170	-0.03%
2018/04/19	1	61.10	0	0.00	61.20	1	3,246	0.03%
2018/04/13	1	61.30	0	0.00	61.40	1	3,752	0.03%
2018/04/12	3	62.17	0	0.00	62.30	3	3,812	0.08%
2018/04/02	0	0.00	2	64.30	64.20	-2	4,145	-0.05%
2018/03/30	1	64.10	0	0.00	62.20	1	4,181	0.02%
2018/03/28	1	64.20	0	0.00	63.90	1	4,168	0.02%
2018/03/23	1	59.80	1	62.50	64.50	0	4,164	0.00%
2018/03/22	3	64.07	0	0.00	63.30	3	4,141	0.07%
2018/03/21	0	0.00	3	66.30	65.80	-3	4,126	-0.07%
2018/03/20	3	66.57	1	67.30	66.00	2	4,143	0.05%
2018/03/19	5	69.66	0	0.00	69.00	5	4,120	0.12%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/15	1	68.80	0	0.00	68.80	1	4,142	0.02%
2018/03/14	1	68.80	0	0.00	69.00	1	4,215	0.02%
2018/03/13	1	69.80	1	69.80	69.90	0	4,231	0.00%
2018/03/12	1	68.10	0	0.00	68.30	1	4,264	0.02%
2018/03/09	1	69.60	0	0.00	69.60	1	4,326	0.02%
2018/02/27	2	75.00	1	75.70	75.00	1	4,433	0.02%
2018/02/26	0	0.00	1	76.80	77.00	-1	4,453	-0.02%
2018/02/23	0	0.00	5	74.10	74.20	-5	4,593	-0.11%
2018/02/21	1	74.10	0	0.00	72.80	1	4,746	0.02%
2018/02/12	1	73.80	0	0.00	73.30	1	4,688	0.02%
2018/02/09	1	74.00	25	73.88	74.60	-24	4,675	-0.51%
2018/02/07	0	0.00	1	78.50	78.90	-1	4,601	-0.02%
2018/02/06	2	75.60	2	74.55	74.30	0	4,559	0.00%
2018/02/05	1	77.20	0	0.00	79.40	1	4,541	0.02%
2018/01/30	3	83.40	1	82.40	82.70	2	4,526	0.04%
2018/01/29	2	82.90	0	0.00	80.80	2	4,492	0.04%
2018/01/26	0	0.00	2	82.20	82.00	-2	4,449	-0.04%
2018/01/24	0	0.00	10	82.45	82.40	-10	4,483	-0.22%
2018/01/23	3	82.30	9	81.66	81.40	-6	4,510	-0.13%
2018/01/22	0	0.00	1	79.50	79.40	-1	4,511	-0.02%
2018/01/18	8	77.01	0	0.00	75.80	8	4,455	0.18%
2018/01/17	1	77.70	0	0.00	77.90	1	4,395	0.02%
2018/01/16	0	0.00	1	82.60	80.30	-1	4,293	-0.02%
2018/01/15	0	0.00	1	80.10	79.00	-1	4,172	-0.02%
2018/01/12	0	0.00	1	76.50	76.40	-1	4,088	-0.02%
2018/01/11	4	74.10	0	0.00	74.40	4	4,021	0.10%
2018/01/10	12	76.59	0	0.00	74.00	12	3,986	0.30%
2018/01/09	28	80.91	0	0.00	79.30	28	3,779	0.74%
2018/01/05	1	90.20	0	0.00	88.30	1	3,612	0.03%
2018/01/03	0	0.00	13	84.93	87.30	-13	3,549	-0.37%
2018/01/02	3	81.00	7	82.50	82.60	-4	3,514	-0.11%