致伸 (4915)-永豐金-天母券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
93.5
漲跌
▲1.0
漲幅
+1.08%
成交量
6,533張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間: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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	92.90	2	95.10	93.50	-1	6,270	-0.02%
2024/05/17	1.1	92.85	2.2	93.41	92.50	-1.1	6,193	-0.02%
2024/05/15	1	93.30	2	93.70	93.60	-1	6,167	-0.02%
2024/05/13	0.3	95.60	0	0.00	95.30	0.3	6,199	0.00%
2024/05/07	0	0.00	2	95.25	96.20	-2	5,972	-0.03%
2024/05/06	1	95.50	0	0.00	96.20	1	5,933	0.02%
2024/05/02	1	97.10	2	96.20	94.60	-1	5,742	-0.02%
2024/04/30	4	97.38	9	96.21	97.00	-5	5,565	-0.09%
2024/04/29	0	0.00	1	88.10	89.10	-1	5,238	-0.02%
2024/04/25	0	0.00	2	85.20	85.50	-2	5,202	-0.04%
2024/04/24	4	87.98	1	88.70	87.70	3	5,205	0.06%
2024/04/23	1	88.00	3	87.23	88.00	-2	5,167	-0.04%
2024/04/22	4	84.95	3	86.40	85.80	1	5,116	0.02%
2024/04/18	2	86.65	0	0.00	87.00	2	4,989	0.04%
2024/04/12	6	86.00	6.2	85.03	85.00	-0.2	4,934	0.00%
2024/04/09	1	83.40	1	82.70	83.30	0	4,947	0.00%
2024/04/03	1	82.00	0	0.00	83.00	1	5,001	0.02%
2024/04/01	3	82.87	2	83.60	82.70	1	5,017	0.02%
2024/03/29	1	83.60	0	0.00	83.70	1	4,986	0.02%
2024/03/27	2	85.20	1	84.10	85.20	1	4,614	0.02%
2024/03/26	1	82.10	2	82.30	82.10	-1	4,584	-0.02%
2024/03/22	0	0.00	1	84.00	84.50	-1	4,739	-0.02%
2024/03/21	2	85.75	5	85.20	86.70	-3	4,831	-0.06%
2024/03/20	3	88.77	3	88.33	85.50	0	4,867	0.00%
2024/03/19	0	0.00	1	83.60	85.00	-1	4,775	-0.02%
2024/03/15	1	78.80	0	0.00	78.70	1	4,653	0.02%
2024/03/08	0	0.00	1	73.60	73.30	-1	4,365	-0.02%
2024/03/07	6	75.80	4	75.75	75.80	2	4,238	0.05%
2024/03/06	2	76.45	1	76.80	76.90	1	4,203	0.02%
2024/03/05	0	0.00	0.4	75.36	76.80	-0.4	4,210	-0.01%
2024/03/04	0.1	75.90	0.2	74.40	75.70	-0.1	4,155	0.00%
2024/03/01	0	0.00	3	73.27	73.10	-3	4,067	-0.07%
2024/02/29	1	72.60	0	0.00	72.80	1	4,014	0.02%
2024/02/27	0	0.00	6	71.10	72.00	-6	3,969	-0.15%
2024/02/26	1	72.10	0.1	72.10	72.00	0.9	3,924	0.02%
2024/02/23	0.1	72.30	2	72.20	72.40	-1.9	3,887	-0.05%
2024/02/22	3	71.47	0	0.00	71.20	3	3,832	0.08%
2024/02/21	5	69.40	5	69.70	68.90	0	3,686	0.00%
2024/02/19	0.1	68.90	0	0.00	69.10	0.1	3,650	0.00%
2024/02/16	0.2	68.50	0	68.60	68.30	0.1	3,645	0.00%
2024/02/15	1	68.10	1	67.20	68.50	0	3,661	0.00%
2024/02/05	0	0.00	1	66.50	66.60	-1	3,579	-0.03%
2024/02/02	3	66.33	0	0.00	66.50	3	3,606	0.08%
2024/02/01	5	65.90	5	66.30	66.50	0	3,653	0.00%
2024/01/30	1	66.10	0	0.00	65.80	1	3,775	0.03%
2024/01/29	0	0.00	0	66.50	66.70	0	3,831	0.00%
2024/01/17	0	0.00	1	65.50	65.30	-1	4,274	-0.02%
2024/01/08	1	64.70	5	65.06	65.50	-4	4,407	-0.09%
2024/01/04	0	0.00	3	66.27	67.20	-3	4,322	-0.07%
2024/01/03	2	67.80	0	0.00	67.20	2	4,297	0.05%
2024/01/02	0	0.00	1	68.40	67.50	-1	4,282	-0.02%
2023/12/29	1	67.70	1	67.50	67.70	0	4,260	0.00%
2023/12/28	1	66.50	0	0.00	67.10	1	4,221	0.02%
2023/12/21	1	66.10	1	66.00	66.20	0	4,084	0.00%
2023/12/20	1	67.50	1	67.00	67.10	0	4,009	0.00%
2023/12/19	2	66.30	106	67.10	65.90	-104	3,879	-2.68%	大賣/鉅額交易
2023/12/18	107	67.50	0.2	67.70	66.60	106.8	3,773	2.83%	大買/鉅額交易
2023/12/15	1	66.70	0	0.00	66.20	1	3,702	0.03%
2023/12/13	0.1	65.40	1	65.30	65.70	-0.9	3,517	-0.03%
2023/12/12	0	0.00	1	63.50	64.20	-1	3,520	-0.03%
2023/12/11	0	0.00	1	63.80	63.50	-1	3,570	-0.03%
2023/12/01	1	64.70	0	0.00	65.20	1	4,303	0.02%
2023/11/27	0.1	64.20	0	0.00	64.40	0.1	4,359	0.00%
2023/11/20	2	64.40	20	64.38	64.40	-18	4,419	-0.41%
2023/11/15	11	63.71	0.8	63.58	63.70	10.2	4,398	0.23%
2023/11/14	10	63.70	0	0.00	63.70	10	4,358	0.23%
2023/11/10	1	64.30	0	0.00	64.30	1	4,368	0.02%
2023/11/08	0	0.00	10	64.30	64.30	-10	4,333	-0.23%
2023/11/07	11	63.24	4	63.20	63.40	7	4,293	0.16%
2023/11/06	0	0.00	15	64.37	64.60	-15	4,229	-0.35%
2023/11/03	6	62.78	0	0.00	63.30	6	4,184	0.14%
2023/11/02	2	62.55	4	62.80	63.10	-2	4,161	-0.05%
2023/11/01	60.1	65.19	56.9	66.61	62.40	3.2	4,091	0.08%
2023/10/31	5	69.70	100	69.85	69.00	-95	3,844	-2.47%
2023/10/30	1	69.00	40	69.89	70.00	-39	3,906	-1.00%
2023/10/26	1	69.70	0	0.00	69.00	1	4,012	0.02%
2023/10/25	5	71.00	0	0.00	70.70	5	4,103	0.12%
2023/10/24	4	70.98	5	71.80	70.50	-1	4,120	-0.02%
2023/10/23	0	0.00	2	68.90	70.20	-2	4,025	-0.05%
2023/10/20	0	0.00	10	68.50	68.80	-10	4,015	-0.25%
2023/10/16	5.1	69.99	12	69.98	69.90	-6.9	4,098	-0.17%
2023/10/13	20	72.30	0	0.00	71.70	20	4,124	0.48%
2023/10/12	0	0.00	1	71.70	71.90	-1	4,126	-0.02%
2023/10/11	30	71.37	10	71.20	71.20	20	4,123	0.48%
2023/10/06	0	0.00	0.2	70.80	70.00	-0.2	4,156	0.00%
2023/10/05	2	70.90	9	70.61	71.00	-7	4,178	-0.17%
2023/10/04	2	69.10	0	0.00	69.30	2	4,164	0.05%
2023/10/03	2	69.50	0	0.00	69.50	2	4,146	0.05%
2023/10/02	0	0.00	4	68.50	69.10	-4	4,167	-0.10%
2023/09/27	7	69.51	0	0.00	69.40	7	4,276	0.16%
2023/09/26	5	72.00	0.3	70.81	70.20	4.8	4,428	0.11%
2023/09/25	3	71.23	45.2	71.67	71.70	-42.2	4,468	-0.94%
2023/09/21	0.1	69.80	0	0.00	70.00	0.1	4,626	0.00%
2023/09/20	51.4	71.09	9	71.28	70.90	42.4	4,615	0.92%
2023/09/19	59	73.29	0.1	73.40	73.00	58.9	4,529	1.30%
2023/09/18	51	73.20	3	72.00	72.30	48	4,483	1.07%
2023/09/15	7	72.31	81	71.86	71.90	-74	4,428	-1.67%
2023/09/14	83	72.16	3	72.20	71.80	80	4,349	1.84%
2023/09/13	1	71.90	6	71.87	71.70	-5	4,260	-0.12%
2023/09/12	9.2	70.97	3	71.20	70.40	6.2	4,110	0.15%
2023/09/07	3.1	68.42	1	68.40	68.30	2.1	3,796	0.05%
2023/09/06	1	67.30	1	67.30	68.00	0	3,658	0.00%
2023/09/05	3.1	67.70	2	67.80	67.80	1.1	3,589	0.03%
2023/09/01	0	0.00	6	66.12	65.90	-6	3,514	-0.17%
2023/08/30	0	0.00	1	66.00	65.90	-1	3,579	-0.03%
2023/08/29	0	0.00	5	65.10	65.40	-5	3,574	-0.14%
2023/08/28	0	0.00	1	64.90	64.40	-1	3,572	-0.03%
2023/08/24	0	0.00	1	65.20	64.80	-1	3,597	-0.03%
2023/08/17	0	0.00	1	64.50	64.50	-1	3,928	-0.03%
2023/08/16	0	0.00	15	64.33	64.50	-15	3,929	-0.38%
2023/08/11	0	0.00	5	63.50	62.80	-5	3,924	-0.13%
2023/08/10	0.1	63.50	7	63.54	63.30	-6.9	3,934	-0.18%
2023/08/09	0.1	63.70	0	0.00	63.90	0.1	3,923	0.00%
2023/08/08	6	63.12	0	0.00	63.60	6	3,916	0.15%
2023/08/04	10	63.28	0	0.00	63.30	10	3,897	0.26%
2023/08/02	1	64.60	0	0.00	64.00	1	3,880	0.03%
2023/08/01	0.2	65.45	11	64.94	65.90	-10.8	3,874	-0.28%
2023/07/31	0.1	64.70	1.3	65.01	64.50	-1.2	3,913	-0.03%
2023/07/28	8	65.89	6	65.83	66.00	2	3,870	0.05%
2023/07/27	1	65.30	1	64.70	64.40	0	3,885	0.00%
2023/07/26	1	64.90	1	64.90	64.70	0	3,849	0.00%
2023/07/25	0	0.00	22	64.51	64.70	-22	3,848	-0.57%
2023/07/24	1	64.20	1	63.70	63.60	0	3,823	0.00%
2023/07/21	1	64.90	2	64.30	64.40	-1	3,803	-0.03%
2023/07/20	0	0.00	20	63.08	63.40	-20	3,723	-0.54%
2023/07/18	0	0.00	20	64.60	64.60	-20	3,711	-0.54%
2023/07/17	0	0.00	2	63.70	64.10	-2	3,697	-0.05%
2023/07/14	10	63.30	0	0.00	63.60	10	3,723	0.27%
2023/07/13	0	0.00	5.1	64.59	63.30	-5.1	3,730	-0.14%
2023/07/12	0	0.00	1.4	62.93	62.90	-1.4	3,709	-0.04%
2023/07/11	0	0.00	1	62.00	62.00	-1	3,679	-0.03%
2023/07/10	2	60.65	0	0.00	60.50	2	3,681	0.05%
2023/07/07	1	61.00	0	0.00	60.60	1	3,693	0.03%
2023/07/06	0	0.00	1	61.70	61.70	-1	3,673	-0.03%
2023/07/04	11	61.55	0	0.00	61.40	11	3,530	0.31%
2023/07/03	27	65.91	0.1	66.20	65.90	26.9	3,373	0.80%
2023/06/29	2	67.55	1.2	67.67	65.80	0.8	3,259	0.02%
2023/06/28	0	0.00	0.2	65.70	65.50	-0.2	3,103	-0.01%
2023/06/27	2	64.30	1	64.50	64.50	1	3,082	0.03%
2023/06/26	3	64.67	1	64.50	64.60	2	3,075	0.07%
2023/06/20	2	65.00	0.2	64.50	65.00	1.8	3,106	0.06%
2023/06/19	1	65.30	0	0.00	65.40	1	3,115	0.03%
2023/06/16	5	66.00	1	66.00	65.70	4	3,124	0.13%
2023/06/15	1	65.90	0	0.00	66.00	1	3,130	0.03%
2023/06/13	0	65.90	0.2	66.30	66.30	-0.2	3,252	-0.01%
2023/06/12	2	65.00	1	64.90	65.00	1	3,212	0.03%
2023/06/09	3	65.33	1	65.40	65.40	2	3,219	0.06%
2023/06/08	0	0.00	10	64.68	64.90	-10	3,243	-0.31%
2023/06/07	1	64.50	5	64.40	64.50	-4	3,259	-0.12%
2023/06/06	3	64.57	26	64.50	64.60	-23	3,312	-0.69%
2023/06/05	0	0.00	6.2	65.50	65.40	-6.2	3,279	-0.19%
2023/06/02	0	0.00	5	64.66	64.50	-5	3,338	-0.15%
2023/06/01	10	64.80	10	64.80	64.70	0	3,416	0.00%
2023/05/31	2.1	64.00	19	64.03	64.60	-16.9	3,537	-0.48%
2023/05/30	2	64.15	0	0.00	64.00	2	3,695	0.05%
2023/05/29	3	64.23	0	0.00	64.40	3	3,896	0.08%
2023/05/26	3	64.20	0	0.00	64.10	3	3,999	0.08%
2023/05/25	1.1	64.61	3.2	64.79	64.60	-2.1	3,927	-0.05%
2023/05/22	2	63.60	2	62.95	63.10	0	3,776	0.00%
2023/05/18	1	62.20	0	0.00	62.50	1	3,817	0.03%
2023/05/17	1	62.70	0	0.00	62.60	1	3,832	0.03%
2023/05/15	0	0.00	1	61.70	61.70	-1	3,781	-0.03%
2023/05/12	5	61.80	0	0.00	61.80	5	3,888	0.13%
2023/05/11	2	61.90	0	0.00	60.80	2	3,938	0.05%
2023/05/10	1	62.60	0	0.00	62.20	1	3,932	0.03%
2023/05/09	2	62.00	10	61.80	61.70	-8	3,953	-0.20%
2023/05/05	0	0.00	1	63.00	62.50	-1	4,006	-0.02%
2023/05/04	0	0.00	5	62.60	62.20	-5	3,977	-0.13%
2023/05/03	1	62.70	0	0.00	62.50	1	4,012	0.02%
2023/04/28	0	0.00	2	59.80	60.00	-2	3,983	-0.05%
2023/04/26	5	58.90	1	58.30	58.80	4	3,982	0.10%
2023/04/21	0	0.00	1	60.20	59.80	-1	3,965	-0.03%
2023/04/20	7	60.80	0	0.00	60.50	7	3,968	0.18%
2023/04/19	10	61.50	0	0.00	61.40	10	3,951	0.25%
2023/04/18	1	61.80	0	0.00	61.40	1	3,944	0.03%
2023/04/17	12	61.53	0	0.00	61.60	12	3,932	0.31%
2023/04/14	6	61.03	0	0.00	60.80	6	3,885	0.15%
2023/04/10	0	0.00	5	60.80	60.80	-5	3,833	-0.13%
2023/03/31	0	0.00	2	60.50	60.40	-2	3,827	-0.05%
2023/03/30	3	61.00	0	0.00	61.10	3	3,831	0.08%
2023/03/29	0	0.00	0.2	60.60	60.80	-0.2	3,865	-0.01%
2023/03/27	2	62.00	0	0.00	61.30	2	3,941	0.05%
2023/03/22	3	61.00	0	0.00	61.00	3	3,959	0.08%
2023/03/16	0.1	59.30	0	0.00	59.30	0.1	4,099	0.00%
2023/03/15	0	0.00	1	61.60	60.70	-1	4,078	-0.02%
2023/03/13	3	60.90	0	0.00	61.80	3	4,171	0.07%
2023/03/09	10	63.00	10	62.30	62.30	0	4,331	0.00%
2023/03/08	0	0.00	5	62.30	62.80	-5	4,351	-0.11%
2023/03/07	6.2	62.82	2	62.40	62.30	4.2	4,460	0.09%
2023/03/06	48	62.28	43	62.47	62.40	5	4,434	0.11%
2023/03/03	63	62.63	61	62.00	62.00	2	4,488	0.04%
2023/03/02	8	62.81	3	62.87	62.70	5	4,582	0.11%
2023/03/01	0.1	61.30	5	60.20	61.00	-4.9	4,677	-0.10%
2023/02/24	7	59.93	12	59.60	59.70	-5	4,599	-0.11%
2023/02/22	5	58.10	0	0.00	58.10	5	4,701	0.11%
2023/02/15	6	58.83	1	58.80	59.00	5	5,358	0.09%
2023/02/14	0	0.00	5	58.70	58.60	-5	5,444	-0.09%
2023/02/13	4	58.30	4	58.30	58.50	0	5,537	0.00%
2023/02/10	0	0.00	2	59.60	58.10	-2	5,676	-0.04%
2023/02/09	24	58.76	20	59.11	59.30	4	5,673	0.07%
2023/02/08	1	58.60	4	58.60	58.50	-3	5,727	-0.05%
2023/02/03	33	59.21	32	59.59	59.70	1	6,177	0.02%
2023/02/02	5	59.00	20	58.85	59.10	-15	6,313	-0.24%
2023/02/01	0	0.00	21	58.74	58.50	-21	6,371	-0.33%
2023/01/31	2	58.10	8	57.69	57.50	-6	6,330	-0.09%
2023/01/17	2	56.10	1	56.20	56.40	1	6,316	0.02%
2023/01/13	0	0.00	6	56.95	56.40	-6	6,329	-0.09%
2023/01/12	1	57.20	1	57.20	57.20	0	6,403	0.00%
2023/01/06	5	57.10	0	0.00	57.00	5	6,442	0.08%
2023/01/05	0	0.00	6	56.60	56.60	-6	6,443	-0.09%
2022/12/30	0	0.00	2	55.80	55.50	-2	6,521	-0.03%
2022/12/23	2	54.70	0	0.00	55.10	2	6,882	0.03%
2022/12/22	10	56.00	0	0.00	55.60	10	6,896	0.15%
2022/12/21	0	0.00	2	56.80	55.90	-2	6,928	-0.03%
2022/12/20	4	56.40	0	0.00	55.20	4	6,955	0.06%
2022/12/19	3	57.00	0	0.00	57.60	3	6,889	0.04%
2022/12/16	4	57.35	0	0.00	57.40	4	6,907	0.06%
2022/12/09	1	57.60	0	0.00	57.80	1	6,669	0.01%
2022/12/07	0	0.00	2	57.30	57.20	-2	6,615	-0.03%
2022/12/06	0	0.00	1	58.00	57.20	-1	6,594	-0.02%
2022/12/02	0	0.00	3	58.50	58.30	-3	6,686	-0.04%
2022/12/01	7	58.07	3	58.03	58.00	4	6,595	0.06%
2022/11/29	4	56.98	2	56.50	56.70	2	6,446	0.03%
2022/11/28	2	57.80	0	0.00	57.40	2	6,312	0.03%
2022/11/25	10	57.93	5	58.12	57.80	5	6,251	0.08%
2022/11/24	2	58.00	5	57.20	58.20	-3	6,154	-0.05%
2022/11/23	1	58.60	4	57.65	58.20	-3	5,985	-0.05%
2022/11/22	7	56.57	4	57.10	56.70	3	5,716	0.05%
2022/11/21	5	56.40	0	0.00	56.20	5	5,601	0.09%
2022/11/18	11	56.85	6	55.60	55.50	5	5,542	0.09%
2022/11/17	20	56.01	9	56.44	56.90	11	5,371	0.20%
2022/11/16	1	55.60	3	55.57	55.70	-2	5,318	-0.04%
2022/11/15	8	55.41	5	55.40	55.80	3	5,260	0.06%
2022/11/14	1	55.40	22	55.32	55.60	-21	5,186	-0.40%
2022/11/11	1	53.70	3	54.97	54.50	-2	5,120	-0.04%
2022/11/10	3	53.23	2	53.00	53.00	1	4,940	0.02%
2022/11/09	2	54.00	0	0.00	54.10	2	4,854	0.04%
2022/11/08	4	54.53	0	0.00	53.90	4	4,775	0.08%
2022/11/07	6	54.57	19	55.18	55.10	-13	4,676	-0.28%
2022/11/04	1	54.10	12	54.12	54.00	-11	4,657	-0.24%
2022/11/03	2	54.95	2	54.90	54.90	0	4,634	0.00%
2022/11/02	45	54.54	11	54.38	54.50	34	4,583	0.74%
2022/11/01	8	53.48	0	0.00	53.20	8	4,436	0.18%
2022/10/31	11	54.65	1	54.10	54.10	10	4,267	0.23%
2022/10/28	7	55.14	4	54.50	54.60	3	4,116	0.07%
2022/10/18	2	60.20	0	0.00	60.10	2	5,323	0.04%
2022/10/17	1	60.80	1	61.20	61.30	0	5,553	0.00%
2022/10/11	0	0.00	1	61.40	61.80	-1	6,278	-0.02%
2022/10/07	0	0.00	2	63.00	63.60	-2	6,313	-0.03%
2022/10/06	2	61.90	4	62.35	62.40	-2	6,288	-0.03%
2022/10/04	2	60.20	0	0.00	59.90	2	6,223	0.03%
2022/10/03	1	59.50	3	60.67	60.90	-2	6,164	-0.03%
2022/09/30	0	0.00	3	63.60	63.80	-3	6,145	-0.05%
2022/09/29	3	66.00	9	66.20	65.60	-6	6,167	-0.10%
2022/09/28	0	0.00	3	64.40	64.20	-3	6,213	-0.05%
2022/09/26	0	0.00	1	63.50	61.90	-1	6,185	-0.02%
2022/09/22	2	65.70	1	65.50	66.50	1	6,352	0.02%
2022/09/21	1	66.60	0	0.00	66.40	1	6,605	0.02%
2022/09/20	0	0.00	9	66.93	67.00	-9	6,752	-0.13%
2022/09/19	2	66.20	0	0.00	65.90	2	6,802	0.03%
2022/09/15	10	67.39	0	0.00	66.70	10	6,969	0.14%
2022/09/14	1	67.90	0	0.00	68.30	1	7,077	0.01%
2022/09/13	2.1	69.53	32	69.12	69.10	-29.9	7,170	-0.42%
2022/09/12	29	69.32	19	69.46	69.70	10	7,223	0.14%
2022/09/08	4	68.70	3	69.10	68.80	1	7,282	0.01%
2022/09/06	30	66.45	0	0.00	66.50	30	7,278	0.41%
2022/09/01	4	66.60	2.3	66.70	66.60	1.7	7,471	0.02%
2022/08/31	2	66.90	0	0.00	67.10	2	7,540	0.03%
2022/08/26	6	67.12	4	66.90	66.70	2	7,661	0.03%
2022/08/25	0.3	67.10	0	0.00	66.80	0.3	7,774	0.00%
2022/08/22	26	70.19	0	0.00	68.90	26	7,861	0.33%
2022/08/19	0	0.00	16	70.02	69.90	-16	7,904	-0.20%
2022/08/18	0	0.00	0.5	69.17	69.40	-0.5	8,013	-0.01%
2022/08/17	12	67.78	2	67.00	67.20	10	8,182	0.12%
2022/08/16	7	68.69	0.5	68.87	68.60	6.5	8,279	0.08%
2022/08/12	1	69.20	0	0.00	69.00	1	8,705	0.01%
2022/08/11	0	0.00	11	70.65	70.20	-11	8,748	-0.13%
2022/08/10	1	70.70	1	70.70	70.80	0	8,682	0.00%
2022/08/08	0	0.00	1	69.30	70.00	-1	8,597	-0.01%
2022/08/05	7	69.43	2.3	69.49	69.70	4.7	8,563	0.05%
2022/08/04	1.2	68.08	0	0.00	69.00	1.2	8,518	0.01%
2022/08/03	5.2	68.81	0	0.00	68.60	5.2	8,453	0.06%
2022/08/02	1	69.60	3	70.10	70.10	-2	8,399	-0.02%
2022/08/01	20	70.78	20	70.39	71.00	0	8,329	0.00%
2022/07/29	118	69.17	113	69.32	69.80	5	8,187	0.06%	大買/大賣/
2022/07/28	20	67.64	25	68.56	68.50	-5	7,925	-0.06%
2022/07/27	21	65.57	29	66.69	67.40	-8	7,758	-0.10%
2022/07/26	12	65.14	5	64.92	64.90	7	7,867	0.09%
2022/07/25	88	67.91	77	68.12	67.30	11	7,869	0.14%
2022/07/22	3	66.93	11	66.05	66.90	-8	7,719	-0.10%
2022/07/21	50	64.50	50	65.00	65.30	0	7,550	0.00%
2022/07/20	4	64.70	2	64.65	64.20	2	7,507	0.03%
2022/07/19	32	63.75	61	64.71	65.40	-29	7,307	-0.40%
2022/07/18	0	0.00	3	62.30	62.50	-3	7,032	-0.04%
2022/07/15	0	0.00	1	61.45	61.30	-1	7,157	-0.01%
2022/07/14	3	60.10	3	59.00	60.50	0	7,210	0.00%
2022/07/12	2	59.10	2	59.30	59.20	0	7,249	0.00%
2022/07/08	2	61.70	1.2	60.57	61.30	0.8	7,550	0.01%
2022/07/07	1.2	58.78	9	58.06	60.40	-7.8	7,559	-0.10%
2022/07/04	1	59.70	1	59.40	59.50	0	7,515	0.00%
2022/07/01	0	0.00	1	61.10	60.30	-1	7,626	-0.01%
2022/06/30	3	61.77	0	0.00	61.80	3	7,740	0.04%
2022/06/29	3	62.43	38	62.06	62.90	-35	7,647	-0.46%
2022/06/28	26	60.49	35	60.96	61.40	-9	7,381	-0.12%
2022/06/27	31.8	59.08	2	58.65	59.00	29.8	7,233	0.41%
2022/06/24	1	57.10	5	57.40	57.10	-4	7,179	-0.06%
2022/06/23	6	56.58	1	56.60	56.60	5	7,130	0.07%
2022/06/22	0	0.00	2	59.45	58.80	-2	6,997	-0.03%
2022/06/21	3	62.90	2	62.70	62.40	1	6,851	0.01%
2022/06/20	2	60.95	0.1	60.70	60.20	1.9	6,741	0.03%
2022/06/17	1	62.50	0	0.00	62.90	1	6,645	0.02%
2022/06/16	6.1	63.59	11	63.22	62.40	-4.9	6,508	-0.08%
2022/06/15	1.1	63.68	0	0.00	63.90	1.1	6,403	0.02%
2022/06/14	3.2	63.13	0	0.00	63.20	3.2	6,341	0.05%
2022/06/13	1	63.00	0	0.00	64.00	1	6,202	0.02%
2022/06/10	0	0.00	5	63.30	64.00	-5	6,153	-0.08%
2022/06/09	0	0.00	6	63.17	63.10	-6	6,073	-0.10%
2022/06/08	12	62.70	5	62.30	63.10	7	5,989	0.12%
2022/06/07	49	61.94	43	61.16	62.20	6	5,902	0.10%
2022/06/06	15	60.47	15	60.93	60.40	0	5,809	0.00%
2022/06/02	12	62.47	4	61.76	61.30	8	5,794	0.14%
2022/06/01	0	0.00	2	61.70	62.00	-2	5,680	-0.04%
2022/05/31	1	61.50	2	61.50	61.80	-1	5,638	-0.02%
2022/05/30	5	60.86	4	61.55	61.00	1	5,626	0.02%
2022/05/27	0	0.00	10	61.30	61.10	-10	5,544	-0.18%
2022/05/26	10	61.20	2	61.00	61.00	8	5,480	0.15%
2022/05/25	5	60.50	9.1	61.18	60.60	-4.1	5,322	-0.08%
2022/05/24	9	60.66	11	60.60	60.80	-2	5,147	-0.04%
2022/05/23	24	59.80	25.1	59.48	60.00	-1.1	4,944	-0.02%
2022/05/20	41	59.79	45	58.74	59.30	-4	4,734	-0.08%
2022/05/19	2	57.40	4	57.53	57.90	-2	4,500	-0.04%
2022/05/18	1	56.00	1	56.20	56.20	0	4,418	0.00%
2022/05/11	1	55.60	1	55.80	55.80	0	4,429	0.00%
2022/05/09	2	55.70	3	56.13	55.40	-1	4,452	-0.02%
2022/05/05	3	59.03	28	58.67	58.70	-25	4,418	-0.57%
2022/05/04	22	57.34	18	58.21	57.60	4	4,313	0.09%
2022/05/03	3	58.37	13	58.20	58.10	-10	4,264	-0.23%
2022/04/29	81	58.12	78	56.53	55.90	3	4,076	0.07%
2022/04/28	1	56.00	6	56.90	58.10	-5	3,956	-0.13%
2022/04/27	2	55.80	0	0.00	56.10	2	3,904	0.05%
2022/04/26	2	57.65	1	57.80	57.90	1	3,839	0.03%
2022/04/25	4	56.28	5	56.50	56.50	-1	3,770	-0.03%
2022/04/22	18	57.98	1	57.50	57.90	17	3,714	0.46%
2022/04/21	0	0.00	13	57.58	58.00	-13	3,677	-0.35%
2022/04/20	1	56.20	24	56.43	56.40	-23	3,549	-0.65%
2022/04/19	3	55.03	3	55.33	55.30	0	3,499	0.00%
2022/04/18	11	55.97	0	0.00	54.80	11	3,509	0.31%
2022/04/15	4	55.80	3	55.40	55.60	1	3,474	0.03%
2022/04/14	12	55.59	27	55.78	55.30	-15	3,450	-0.43%
2022/04/13	13	54.49	0	0.00	54.20	13	3,216	0.40%
2022/04/11	31	53.79	24	52.63	51.90	7	3,348	0.21%
2022/04/08	2	54.00	0	0.00	53.90	2	3,345	0.06%
2022/04/07	60	54.31	116	54.05	53.60	-56	3,348	-1.67%	大賣/
2022/04/06	77	54.90	3	54.27	55.30	74	3,239	2.28%
2022/03/31	0	0.00	100	51.82	52.10	-100	3,290	-3.04%
2022/03/17	1	51.90	4	51.80	51.80	-3	4,917	-0.06%
2022/03/09	2	50.90	0	0.00	51.20	2	5,169	0.04%
2022/03/04	0	52.00	0	0.00	52.10	0	5,588	0.00%
2022/03/03	1	52.00	0	0.00	52.10	1	5,638	0.02%
2022/03/02	1	52.20	0	0.00	52.40	1	5,640	0.02%
2022/03/01	1	52.60	0	0.00	52.90	1	5,672	0.02%
2022/02/23	0	53.50	5	53.54	53.50	-5	5,809	-0.09%
2022/02/22	7	54.27	0	0.00	53.60	7	5,971	0.12%
2022/02/21	1	54.10	3	54.47	54.40	-2	6,396	-0.03%
2022/02/18	0.1	54.30	0	0.00	54.70	0.1	6,706	0.00%
2022/02/17	0	0.00	2	54.95	54.50	-2	6,837	-0.03%
2022/02/16	0	0.00	1	54.40	53.90	-1	6,954	-0.01%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/11	1	53.30	0	0.00	53.40	1	6,958	0.01%
2022/02/10	1	53.80	0	0.00	54.10	1	6,989	0.01%
2022/02/09	2	53.40	0	0.00	53.90	2	7,000	0.03%
2022/02/08	0	0.00	2	55.05	55.00	-2	6,971	-0.03%
2022/02/07	5	54.64	11	54.66	54.90	-6	6,971	-0.09%
2022/01/26	0	0.00	0	53.10	53.20	0	6,962	0.00%
2022/01/24	2	53.75	0	0.00	54.50	2	7,022	0.03%
2022/01/21	0	0.00	3	53.90	54.70	-3	7,177	-0.04%
2022/01/20	13	54.64	13	54.85	55.20	0	7,121	0.00%
2022/01/19	2	54.25	0	0.00	54.30	2	7,097	0.03%
2022/01/18	1	54.90	0	0.00	54.80	1	7,080	0.01%
2022/01/13	15	55.81	9	56.11	55.80	6	6,992	0.09%
2022/01/11	1	55.00	0	0.00	54.20	1	6,829	0.01%
2022/01/10	0	0.00	1	56.00	55.60	-1	6,776	-0.01%
2022/01/07	0	0.00	2	55.20	55.00	-2	6,737	-0.03%
2022/01/06	7	56.74	0	0.00	56.50	7	6,650	0.11%
2022/01/05	4	57.40	1	57.40	57.30	3	6,606	0.05%
2022/01/04	27	57.34	26.3	57.97	57.70	0.7	6,496	0.01%
2021/12/30	0	0.00	1	56.70	56.70	-1	6,236	-0.02%
2021/12/29	3	56.67	1	57.00	57.00	2	6,182	0.03%
2021/12/28	46	57.77	70	57.73	57.20	-24	6,122	-0.39%
2021/12/27	25	57.99	5	57.88	57.70	20	5,954	0.34%
2021/12/24	4	57.30	0	0.00	56.90	4	5,831	0.07%
2021/12/23	116	58.51	24	59.81	58.40	92	5,626	1.63%	大買/
2021/12/22	20	58.13	2.6	56.78	58.00	17.4	4,911	0.35%
2021/12/21	0	0.00	3	55.00	54.80	-3	4,452	-0.07%
2021/12/20	0	0.00	8	54.48	54.70	-8	4,387	-0.18%
2021/12/17	0	0.00	2	54.40	54.20	-2	4,356	-0.05%
2021/12/15	0	0.00	1	52.90	52.70	-1	4,263	-0.02%
2021/12/14	3.3	52.04	0	0.00	51.90	3.3	4,246	0.08%
2021/12/13	1	53.30	0	0.00	53.40	1	4,192	0.02%
2021/12/10	1	53.60	0	0.00	54.00	1	4,173	0.02%
2021/12/08	4	54.60	6	54.97	54.80	-2	4,123	-0.05%
2021/12/07	38	54.68	47	54.64	54.40	-9	4,049	-0.22%
2021/12/06	3	53.47	0	0.00	53.50	3	3,944	0.08%
2021/12/02	5	53.96	0	0.00	53.60	5	3,890	0.13%
2021/12/01	45	54.26	47	54.61	55.10	-2	3,798	-0.05%
2021/11/29	0	0.00	3	51.40	52.10	-3	3,378	-0.09%
2021/11/26	2	52.60	3	52.20	52.00	-1	3,320	-0.03%
2021/11/25	1	53.60	0	0.00	53.60	1	3,262	0.03%
2021/11/22	0.2	55.40	0	0.00	55.10	0.2	3,042	0.01%
2021/11/19	14	55.97	22	55.77	55.50	-8	2,957	-0.27%
2021/11/18	23.1	57.92	65	57.67	57.30	-41.9	2,801	-1.50%
2021/11/17	74	55.75	6	56.27	56.10	68	2,335	2.91%
2021/11/16	2	53.55	1	53.80	53.60	1	2,031	0.05%
2021/11/15	0	0.00	1	52.60	53.50	-1	1,902	-0.05%
2021/11/09	1	49.65	0	0.00	49.70	1	1,743	0.06%
2021/11/05	1	49.80	0	0.00	50.00	1	1,711	0.06%
2021/11/03	0	0.00	3	50.40	50.30	-3	1,778	-0.17%
2021/11/02	2	51.25	0	0.00	50.40	2	1,821	0.11%
2021/11/01	10	52.00	11	51.56	51.90	-1	1,836	-0.05%
2021/10/29	189	51.26	186	52.03	51.50	3	1,822	0.16%	大買/大賣/
2021/09/29	0.1	50.10	0	0.00	50.80	0.1	2,758	0.00%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/09/03	0	0.00	0	52.30	51.90	0	3,037	0.00%
2021/08/27	0.1	52.10	0	0.00	52.10	0.1	3,013	0.00%
2021/08/26	0.1	51.80	0	0.00	51.60	0.1	3,027	0.00%
2021/08/25	0	51.80	0	0.00	51.80	0	3,061	0.00%
2021/08/24	0	51.00	0	0.00	51.20	0	3,068	0.00%
2021/08/20	0	0.00	2	49.20	49.10	-2	3,067	-0.07%
2021/08/19	0.1	49.70	0	0.00	49.00	0.1	3,068	0.00%
2021/08/17	1	49.80	0	0.00	49.05	1	3,072	0.03%
2021/08/16	0	0.00	2	50.20	50.50	-2	3,060	-0.07%
2021/08/13	1	51.00	1	50.91	50.80	0	3,050	0.00%
2021/08/11	1	51.51	0	52.70	52.20	1	3,064	0.03%
2021/08/10	3	52.90	0	0.00	52.50	3	3,085	0.10%
2021/08/09	11	54.43	0	0.00	53.40	11	3,103	0.35%
2021/08/06	3	58.90	1	59.70	59.20	2	3,071	0.07%
2021/08/05	1	60.30	0	0.00	59.90	1	3,050	0.03%
2021/08/03	3	59.13	4	60.09	59.10	-1	3,032	-0.03%
2021/08/02	20	61.16	16	60.38	60.50	4	2,965	0.13%
2021/07/30	7	61.99	11	61.83	61.50	-4	2,886	-0.14%
2021/07/29	7.1	61.30	4	62.08	60.40	3.1	2,757	0.11%
2021/07/28	2	57.80	0	0.00	60.00	2	2,410	0.08%
2021/07/26	0	0.00	3	59.27	59.70	-3	2,337	-0.13%
2021/07/21	1	56.30	0	0.00	55.30	1	2,335	0.04%
2021/07/15	0	0.00	1	58.60	58.40	-1	2,458	-0.04%
2021/07/14	2	58.25	3	58.53	59.50	-1	2,481	-0.04%
2021/07/13	0	0.00	1	57.00	57.40	-1	2,406	-0.04%
2021/07/08	1	57.40	2	58.00	57.50	-1	2,510	-0.04%
2021/07/07	0	0.00	4	57.58	57.00	-4	2,518	-0.16%
2021/07/05	0	0.00	2	57.00	57.40	-2	2,572	-0.08%
2021/07/02	0	0.00	1	57.20	57.00	-1	2,582	-0.04%
2021/06/30	5	57.46	2	57.00	57.00	3	2,601	0.12%
2021/06/29	5	55.90	0	0.00	55.50	5	2,602	0.19%
2021/06/25	0	0.00	7	55.69	55.20	-7	2,605	-0.27%
2021/06/24	6	55.37	1	55.10	54.70	5	2,604	0.19%
2021/06/23	1	54.30	1	54.30	54.50	0	2,648	0.00%
2021/05/28	8	53.20	0	0.00	53.20	8	3,953	0.20%
2021/05/27	0	0.00	1	52.90	53.10	-1	4,034	-0.02%
2021/05/26	8	52.65	8	52.35	52.60	0	4,173	0.00%
2021/05/21	2	51.30	0.2	51.00	51.00	1.8	4,569	0.04%
2021/05/20	2	51.00	0	0.00	50.50	2	4,730	0.04%
2021/05/18	0	0.00	4	50.98	51.50	-4	5,028	-0.08%
2021/05/17	0	0.00	1	47.50	50.50	-1	5,222	-0.02%
2021/05/13	0	0.00	3	51.80	51.30	-3	5,619	-0.05%
2021/05/06	1	57.90	0	0.00	56.60	1	7,306	0.01%
2021/05/05	0	0.00	2	57.80	56.60	-2	7,444	-0.03%
2021/04/29	0	0.00	2	61.40	60.90	-2	7,962	-0.03%
2021/04/26	1	60.10	0	0.00	59.90	1	8,506	0.01%
2021/04/22	1	60.20	3	61.20	59.50	-2	9,136	-0.02%
2021/04/21	1	61.70	0	0.00	61.60	1	9,541	0.01%
2021/04/14	1	59.00	0	0.00	60.00	1	9,741	0.01%
2021/04/12	0	0.00	2	62.10	61.50	-2	9,769	-0.02%
2021/04/08	0	0.00	1	62.80	63.10	-1	9,761	-0.01%
2021/04/06	0	0.00	1	62.00	62.00	-1	9,888	-0.01%
2021/03/31	2	63.85	0	0.00	63.60	2	9,826	0.02%
2021/03/29	5	62.80	0	0.00	62.80	5	9,781	0.05%
2021/03/25	1	60.50	0	0.00	61.10	1	9,767	0.01%
2021/03/22	4	65.55	5	65.50	64.80	-1	9,745	-0.01%
2021/03/19	0	0.00	6	65.47	65.80	-6	9,687	-0.06%
2021/03/18	5	65.22	0	0.00	64.80	5	9,600	0.05%
2021/03/15	0	0.00	1	64.40	64.10	-1	9,611	-0.01%
2021/03/12	0	0.00	1	65.00	64.70	-1	9,597	-0.01%
2021/03/11	2	64.80	4	65.08	65.70	-2	9,602	-0.02%
2021/03/10	0	0.00	2	63.70	64.20	-2	9,550	-0.02%
2021/03/09	0	0.00	51	60.52	61.90	-51	9,537	-0.53%
2021/03/05	0	0.00	2	60.65	60.70	-2	9,768	-0.02%
2021/03/03	0	0.00	3	60.73	61.00	-3	9,755	-0.03%
2021/03/02	0	0.00	12	61.44	60.50	-12	9,771	-0.12%
2021/02/26	3	62.00	1	61.00	61.00	2	9,731	0.02%
2021/02/25	9	64.91	9	64.03	64.10	0	9,661	0.00%
2021/02/24	5	64.56	14	65.07	65.00	-9	9,547	-0.09%
2021/02/23	2.5	63.00	9	63.53	63.10	-6.5	9,452	-0.07%
2021/02/22	2	64.80	2	66.75	64.80	0	9,440	0.00%
2021/02/19	2	65.25	8	65.10	65.40	-6	9,336	-0.06%
2021/02/18	11	64.02	35	64.10	64.20	-24	9,277	-0.26%
2021/02/17	42	64.00	35	63.41	64.90	7	9,156	0.08%
2021/02/05	21	61.70	49	62.16	60.80	-28	8,941	-0.31%
2021/02/04	7	58.69	10	59.25	60.30	-3	8,638	-0.03%
2021/02/03	59	61.06	20	61.10	58.90	39	8,623	0.45%
2021/02/02	56	59.37	41	59.70	59.90	15	8,293	0.18%
2021/02/01	3	56.67	7	57.10	57.90	-4	7,781	-0.05%
2021/01/29	10	55.80	11	56.38	55.70	-1	7,690	-0.01%
2021/01/28	2	55.75	4	55.28	56.00	-2	7,533	-0.03%
2021/01/27	3	53.20	2	54.50	54.50	1	7,387	0.01%
2021/01/26	64	53.96	60	54.21	53.90	4	7,305	0.05%
2021/01/25	2	54.70	1	55.40	55.80	1	7,138	0.01%
2021/01/22	0	0.00	32	54.61	54.30	-32	7,269	-0.44%
2021/01/21	0	0.00	12	52.90	53.90	-12	7,174	-0.17%
2021/01/20	50	55.50	29	54.85	53.50	21	7,055	0.30%
2021/01/19	24	54.35	6	54.35	54.50	18	6,859	0.26%
2021/01/18	38	53.97	13	54.39	54.20	25	6,599	0.38%
2021/01/15	2	51.50	4	52.40	52.40	-2	6,168	-0.03%
2021/01/14	15	50.49	5	51.72	52.30	10	6,031	0.17%
2021/01/13	0	0.00	2	49.15	49.15	-2	5,572	-0.04%
2021/01/11	0	0.00	5	48.50	48.25	-5	5,352	-0.09%
2020/12/30	5	48.95	0	0.00	49.00	5	5,348	0.09%
2020/12/29	0	0.00	1	48.40	48.40	-1	5,288	-0.02%
2020/12/23	1	46.95	1	46.80	46.75	0	5,212	0.00%
2020/12/22	1	46.80	0	0.00	46.80	1	5,254	0.02%
2020/12/21	1	47.80	10	47.60	47.75	-9	5,272	-0.17%
2020/12/18	5	49.00	0	0.00	48.55	5	5,259	0.10%
2020/12/17	0	0.00	3	49.10	49.15	-3	5,210	-0.06%
2020/12/15	0	0.00	1	48.10	47.85	-1	5,235	-0.02%
2020/12/14	5	48.95	1	48.70	48.50	4	5,193	0.08%
2020/12/11	0	0.00	6	48.17	48.50	-6	5,192	-0.12%
2020/12/10	1	48.00	0	0.00	47.95	1	5,300	0.02%
2020/12/09	0	0.00	5	48.80	48.75	-5	5,271	-0.09%
2020/12/08	8	49.06	0	0.00	48.85	8	5,257	0.15%
2020/12/07	1	49.10	11	48.95	49.00	-10	5,276	-0.19%
2020/12/04	12	48.66	0	0.00	48.50	12	5,253	0.23%
2020/12/03	3	48.87	3	49.15	49.00	0	5,292	0.00%
2020/12/02	12	48.95	8	47.98	48.80	4	5,298	0.08%
2020/12/01	5	46.24	1	46.10	46.70	4	5,159	0.08%
2020/11/30	2	46.73	1	46.75	46.70	1	5,194	0.02%
2020/11/26	2	46.73	0	0.00	46.95	2	5,295	0.04%
2020/11/24	2	47.28	1	47.15	47.15	1	5,339	0.02%
2020/11/20	2	47.85	0	0.00	47.85	2	5,969	0.03%
2020/11/19	1	48.00	3	48.00	48.00	-2	6,280	-0.03%
2020/11/18	0	0.00	7	46.80	47.15	-7	6,249	-0.11%
2020/11/17	3	47.12	0	0.00	47.05	3	6,220	0.05%
2020/11/16	0	0.00	1	47.60	47.60	-1	6,230	-0.02%
2020/11/12	0	0.00	1	46.70	46.75	-1	6,162	-0.02%
2020/11/11	1	47.35	3	47.25	46.95	-2	6,126	-0.03%
2020/11/10	1	46.85	1	47.00	46.85	0	5,999	0.00%
2020/11/09	0	0.00	1	47.05	46.80	-1	5,921	-0.02%
2020/11/06	8	47.26	2	47.25	47.15	6	5,840	0.10%
2020/11/05	2	45.75	15	46.42	46.65	-13	5,665	-0.23%
2020/11/04	10	46.11	4	46.23	45.45	6	5,552	0.11%
2020/11/03	1	45.55	3	45.95	45.70	-2	5,484	-0.04%
2020/11/02	0	0.00	14	45.00	45.25	-14	5,409	-0.26%
2020/10/30	14	44.83	0	0.00	44.40	14	5,310	0.26%
2020/10/27	0	0.00	4	44.15	44.30	-4	5,143	-0.08%
2020/10/22	1	44.75	0	0.00	44.70	1	5,215	0.02%
2020/10/21	0	0.00	3	44.30	44.25	-3	5,173	-0.06%
2020/10/19	0	0.00	1	44.60	44.50	-1	5,241	-0.02%
2020/10/15	1	45.25	1	45.50	45.00	0	5,344	0.00%
2020/10/12	1	44.60	1	44.60	44.00	0	5,589	0.00%
2020/10/08	2	44.28	0	0.00	44.25	2	5,594	0.04%
2020/10/07	2	43.85	10	44.00	43.85	-8	5,633	-0.14%
2020/10/06	10	44.10	0	0.00	43.90	10	5,709	0.18%
2020/09/28	0	0.00	1	42.10	41.95	-1	6,092	-0.02%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/22	2	43.65	0	0.00	43.40	2	6,191	0.03%
2020/09/21	1	43.20	0	0.00	43.00	1	6,186	0.02%
2020/09/18	1	44.90	0	0.00	44.55	1	6,214	0.02%
2020/09/16	0	0.00	10	44.85	44.60	-10	6,286	-0.16%
2020/09/15	13	45.28	1	45.50	45.40	12	6,253	0.19%
2020/09/11	0	0.00	5	43.75	42.85	-5	6,184	-0.08%
2020/09/10	5	43.45	0	0.00	43.65	5	6,151	0.08%
2020/09/09	0	0.00	5	43.60	43.40	-5	6,100	-0.08%
2020/09/08	8	43.23	22	43.67	43.15	-14	6,056	-0.23%
2020/09/07	0	0.00	10	43.80	43.80	-10	5,985	-0.17%
2020/09/04	24	43.00	6	43.00	44.00	18	5,950	0.30%
2020/09/03	1	42.45	0	0.00	42.50	1	5,931	0.02%
2020/09/02	3	43.27	0	0.00	42.90	3	5,994	0.05%
2020/09/01	1	43.95	0	0.00	43.90	1	5,970	0.02%
2020/08/31	3	45.03	0	0.00	44.70	3	5,915	0.05%
2020/08/28	5	47.00	5	46.50	45.85	0	5,923	0.00%
2020/08/27	0	0.00	1	46.35	46.40	-1	5,964	-0.02%
2020/08/26	23	46.09	33	46.88	46.55	-10	5,783	-0.17%
2020/08/25	46	44.22	63	44.64	45.00	-17	5,292	-0.32%
2020/08/24	0	0.00	1	42.25	42.45	-1	4,943	-0.02%
2020/08/19	1	40.85	0	0.00	40.60	1	4,778	0.02%
2020/08/18	1	40.95	0	0.00	40.95	1	4,762	0.02%
2020/08/14	1	41.35	0	0.00	41.30	1	4,764	0.02%
2020/08/13	0	0.00	2	41.25	41.35	-2	4,785	-0.04%
2020/08/11	1	42.20	0	0.00	41.70	1	4,801	0.02%
2020/08/07	10	42.35	0	0.00	42.25	10	4,820	0.21%
2020/08/06	5	41.75	0	0.00	41.90	5	4,902	0.10%
2020/07/30	5	40.75	5	41.40	41.75	0	4,821	0.00%
2020/07/29	1	40.50	0	0.00	40.35	1	4,748	0.02%
2020/07/27	1	41.00	6	40.97	40.85	-5	4,806	-0.10%
2020/07/24	1	42.25	0	0.00	41.70	1	4,789	0.02%
2020/07/23	1	43.75	0	0.00	43.00	1	4,732	0.02%
2020/07/20	2	42.75	0	0.00	42.95	2	4,574	0.04%
2020/07/16	0	0.00	1	45.90	46.00	-1	4,292	-0.02%
2020/07/14	1	45.60	1	45.60	45.60	0	4,313	0.00%
2020/07/13	8	45.95	2	45.80	45.90	6	4,271	0.14%
2020/07/10	3	46.97	0	0.00	46.55	3	4,210	0.07%
2020/07/08	4	47.29	1	47.15	47.35	3	4,053	0.07%
2020/07/07	6	48.94	1	47.75	47.70	5	3,978	0.13%
2020/07/06	1	48.70	1	49.05	48.75	0	3,839	0.00%
2020/07/03	3	48.92	3	48.72	48.60	0	3,754	0.00%
2020/07/02	2	48.35	0	0.00	48.55	2	3,762	0.05%
2020/07/01	2	48.30	2	48.60	48.50	0	3,760	0.00%
2020/06/30	0	0.00	1	47.20	47.90	-1	3,753	-0.03%
2020/06/29	4	46.33	0	0.00	46.15	4	3,738	0.11%
2020/06/24	6	48.14	0	0.00	47.75	6	3,646	0.16%
2020/06/22	1	49.00	0	0.00	49.20	1	3,532	0.03%
2020/06/19	0	0.00	4	50.40	49.95	-4	3,536	-0.11%
2020/06/18	1	50.00	2	50.50	50.90	-1	3,480	-0.03%
2020/06/17	10	49.03	0	0.00	48.80	10	3,430	0.29%
2020/06/16	0	0.00	1	48.80	49.00	-1	3,443	-0.03%
2020/06/15	2	48.30	0	0.00	48.05	2	3,481	0.06%
2020/06/12	2	47.70	4	47.89	49.10	-2	3,496	-0.06%
2020/06/11	2	50.18	5	50.90	49.20	-3	3,480	-0.09%
2020/06/10	1	51.90	1	52.10	52.10	0	3,405	0.00%
2020/06/09	0	0.00	1	51.50	51.30	-1	3,344	-0.03%
2020/06/08	12	49.55	2	49.28	49.50	10	3,269	0.31%
2020/06/05	1	49.50	0	0.00	49.55	1	3,237	0.03%
2020/06/04	3	49.50	0	0.00	49.40	3	3,243	0.09%
2020/06/03	5	49.66	8	49.86	50.00	-3	3,227	-0.09%
2020/06/02	1	48.35	0	0.00	48.40	1	3,117	0.03%
2020/05/22	1	46.30	2	46.65	46.30	-1	3,197	-0.03%
2020/05/21	5	47.06	1	46.85	46.80	4	3,196	0.13%
2020/05/20	1	46.20	0	0.00	46.90	1	3,181	0.03%
2020/05/19	1	46.80	0	0.00	46.50	1	3,183	0.03%
2020/05/18	1	47.20	0	0.00	47.00	1	3,246	0.03%
2020/05/15	2	48.08	0	0.00	47.95	2	3,274	0.06%
2020/05/14	2	49.58	3	48.80	47.80	-1	3,272	-0.03%
2020/05/13	2	49.20	2	49.80	50.40	0	3,215	0.00%
2020/05/12	1	49.35	1	49.65	49.65	0	3,169	0.00%
2020/05/11	1	47.75	0	0.00	48.00	1	3,115	0.03%
2020/05/08	0	0.00	1	48.10	47.65	-1	3,110	-0.03%
2020/05/06	1	46.55	0	0.00	46.35	1	3,107	0.03%
2020/05/04	1	45.60	0	0.00	45.50	1	3,161	0.03%
2020/04/30	1	47.00	45	47.16	47.10	-44	3,151	-1.40%
2020/04/27	1	47.55	0	0.00	47.40	1	3,240	0.03%
2020/04/21	1	46.10	0	0.00	46.10	1	3,275	0.03%
2020/04/20	5	48.00	1	48.10	48.20	4	3,253	0.12%
2020/04/17	6	47.54	1	48.50	47.75	5	3,221	0.16%
2020/04/16	0	0.00	3	45.50	46.05	-3	3,149	-0.10%
2020/04/10	3	43.90	0	0.00	43.80	3	3,188	0.09%
2020/04/07	0	0.00	5	41.90	42.40	-5	3,174	-0.16%
2020/04/06	0	0.00	10	40.50	40.40	-10	3,131	-0.32%
2020/04/01	0	0.00	1	40.00	40.00	-1	3,106	-0.03%
2020/03/30	0	0.00	3	38.30	38.60	-3	3,049	-0.10%
2020/03/27	1	39.30	0	0.00	38.70	1	3,043	0.03%
2020/03/20	5	36.65	1	36.30	36.55	4	2,945	0.14%
2020/03/19	10	35.00	0	0.00	34.00	10	2,929	0.34%
2020/03/18	45	38.94	0	0.00	37.75	45	2,896	1.55%
2020/03/17	0	0.00	2	39.85	39.30	-2	2,899	-0.07%
2020/03/12	1	45.50	0	0.00	42.95	1	2,885	0.03%
2020/03/11	0	0.00	1	47.30	46.70	-1	2,843	-0.04%
2020/03/09	22	46.00	14	46.82	45.30	8	2,855	0.28%
2020/03/06	0	0.00	1	48.50	48.30	-1	2,814	-0.04%
2020/03/05	0	0.00	2	49.28	49.15	-2	2,852	-0.07%
2020/03/04	2	48.43	0	0.00	48.35	2	2,891	0.07%
2020/02/27	5	48.90	0	0.00	48.95	5	2,867	0.17%
2020/02/26	1	50.30	0	0.00	50.10	1	2,879	0.03%
2020/02/18	1	52.50	10	52.70	52.30	-9	2,953	-0.30%
2020/02/17	16	53.36	0	0.00	53.50	16	3,061	0.52%
2020/02/12	0	0.00	1	52.50	52.80	-1	3,369	-0.03%
2020/02/11	0	0.00	1	52.20	52.30	-1	3,417	-0.03%
2020/02/10	4	51.28	0	0.00	51.20	4	3,575	0.11%
2020/02/06	2	51.90	0	0.00	52.80	2	4,146	0.05%
2020/01/31	1	53.60	0	0.00	53.00	1	4,735	0.02%
2020/01/30	1	53.80	0	0.00	53.20	1	5,243	0.02%
2020/01/20	6	59.23	0	0.00	59.10	6	5,266	0.11%
2020/01/16	2	59.40	0	0.00	59.40	2	5,400	0.04%
2020/01/08	1	59.60	0	0.00	59.70	1	6,020	0.02%
2020/01/07	1	61.20	0	0.00	61.20	1	6,092	0.02%
2020/01/06	1	62.10	0	0.00	62.10	1	6,167	0.02%
2020/01/03	2	63.70	2	64.70	63.70	0	6,200	0.00%
2019/12/30	1	63.40	1	63.30	63.30	0	6,658	0.00%
2019/12/13	2	61.90	1	62.40	61.90	1	7,714	0.01%
2019/12/12	0	0.00	2	63.40	62.90	-2	7,743	-0.03%
2019/12/11	2	63.10	0	0.00	63.30	2	7,751	0.03%
2019/12/10	0	0.00	3	63.60	63.50	-3	7,871	-0.04%
2019/12/09	0	0.00	9	63.56	63.40	-9	8,005	-0.11%
2019/12/06	9	63.03	0	0.00	62.50	9	8,147	0.11%
2019/12/02	2	61.10	6	61.30	61.20	-4	8,479	-0.05%
2019/11/29	5	63.24	0	0.00	62.50	5	8,447	0.06%
2019/11/27	1	64.10	0	0.00	64.00	1	8,499	0.01%
2019/11/26	3	64.13	3	64.37	64.10	0	8,509	0.00%
2019/11/25	15	63.94	10	63.65	63.70	5	8,510	0.06%
2019/11/22	3	63.83	0	0.00	63.90	3	8,547	0.04%
2019/11/21	3	64.33	3	64.30	64.30	0	8,765	0.00%
2019/11/18	0	0.00	30	66.80	66.70	-30	9,281	-0.32%
2019/11/15	3	66.90	2	66.40	66.40	1	9,341	0.01%
2019/11/14	5	68.12	52	67.66	67.10	-47	9,384	-0.50%
2019/11/13	8	66.96	43	66.67	66.90	-35	9,347	-0.37%
2019/11/12	8	65.18	1	66.20	65.90	7	9,479	0.07%
2019/11/11	2	64.40	10	64.68	64.00	-8	9,646	-0.08%
2019/11/08	50	66.35	1	66.80	66.90	49	9,641	0.51%
2019/11/07	33	66.06	0	0.00	66.30	33	9,805	0.34%
2019/11/06	12	67.21	3	67.77	66.60	9	9,818	0.09%
2019/11/05	5	66.74	6	66.57	66.50	-1	9,702	-0.01%
2019/11/04	9	65.71	7	65.69	65.60	2	9,686	0.02%
2019/11/01	1	64.30	2	63.90	63.90	-1	9,845	-0.01%
2019/10/31	3	64.80	7	64.67	65.00	-4	10,188	-0.04%
2019/10/30	1	63.90	1	64.00	63.90	0	10,575	0.00%
2019/10/29	27	66.91	10	66.32	64.60	17	10,517	0.16%
2019/10/28	5	64.74	4	64.60	64.40	1	10,022	0.01%
2019/10/25	2	64.65	0	0.00	64.20	2	9,933	0.02%
2019/10/24	2	63.75	2	63.80	64.00	0	9,892	0.00%
2019/10/23	0	0.00	1	62.70	62.70	-1	9,849	-0.01%
2019/10/22	2	64.30	4	65.50	63.10	-2	9,833	-0.02%
2019/10/21	0	0.00	4	64.10	64.30	-4	9,599	-0.04%
2019/10/18	2	63.20	10	63.69	63.40	-8	9,584	-0.08%
2019/10/17	4	63.38	0	0.00	63.30	4	9,579	0.04%
2019/10/16	0	0.00	4	63.00	63.30	-4	9,571	-0.04%
2019/10/15	3	63.70	3	62.70	62.30	0	9,508	0.00%
2019/10/09	5	62.92	6	62.87	62.20	-1	9,397	-0.01%
2019/10/08	5	63.58	6	63.83	62.60	-1	9,464	-0.01%
2019/10/07	1	63.70	3	63.53	63.70	-2	9,548	-0.02%
2019/10/04	1	63.00	2	64.75	62.50	-1	9,463	-0.01%
2019/10/03	9	63.44	16	63.40	63.60	-7	9,263	-0.08%
2019/10/02	3	62.30	3	62.30	62.50	0	9,151	0.00%
2019/10/01	0	0.00	4	61.10	61.00	-4	8,990	-0.04%
2019/09/24	6	62.92	6	62.13	61.50	0	9,042	0.00%
2019/09/23	0	0.00	31	61.11	61.20	-31	8,835	-0.35%
2019/09/20	1	60.90	0	0.00	61.20	1	8,840	0.01%
2019/09/19	1	60.80	0	0.00	60.30	1	8,815	0.01%
2019/09/17	1	61.40	3	61.30	61.00	-2	8,793	-0.02%
2019/09/16	2	62.20	0	0.00	61.30	2	8,788	0.02%
2019/09/12	7	62.64	3	62.23	62.40	4	8,809	0.05%
2019/09/11	31	62.90	2	62.20	61.80	29	8,800	0.33%
2019/09/10	0	0.00	13	61.44	61.80	-13	8,753	-0.15%
2019/09/09	0	0.00	4	61.03	60.30	-4	8,612	-0.05%
2019/09/06	16	60.98	2	60.70	59.80	14	8,539	0.16%
2019/09/05	3	60.00	3	60.00	59.70	0	8,305	0.00%
2019/09/03	2	58.80	1	58.40	58.80	1	8,340	0.01%
2019/08/29	0	0.00	20	58.06	58.00	-20	8,373	-0.24%
2019/08/27	0	0.00	4	57.85	57.50	-4	8,496	-0.05%
2019/08/26	3	58.90	3	59.80	56.70	0	8,490	0.00%
2019/08/23	25	61.55	3	61.30	61.20	22	8,348	0.26%
2019/08/22	5	63.10	6	63.35	62.20	-1	8,279	-0.01%
2019/08/21	2	62.00	6	61.58	61.80	-4	7,926	-0.05%
2019/08/20	0	0.00	1	61.50	60.20	-1	7,874	-0.01%
2019/08/19	0	0.00	9	60.69	60.70	-9	7,874	-0.11%
2019/08/16	1	58.80	5	59.90	59.30	-4	7,800	-0.05%
2019/08/15	13	59.64	1	58.80	59.00	12	7,687	0.16%
2019/08/14	8	62.19	4	62.33	62.20	4	7,419	0.05%
2019/08/13	0	0.00	1	60.60	59.70	-1	7,159	-0.01%
2019/08/12	1	61.00	4	59.98	60.00	-3	7,064	-0.04%
2019/08/08	3	58.73	4	59.28	58.70	-1	6,838	-0.01%
2019/08/07	6	59.40	3	59.23	58.40	3	6,678	0.04%
2019/08/06	3	59.23	8	59.89	60.40	-5	6,522	-0.08%
2019/08/05	12	59.84	11	59.58	58.60	1	6,359	0.02%
2019/08/02	5	59.16	9	59.28	59.90	-4	6,038	-0.07%
2019/08/01	0	0.00	10	57.57	58.80	-10	5,477	-0.18%
2019/07/31	0	0.00	13	53.17	53.50	-13	5,012	-0.26%
2019/07/30	12	52.03	10	53.07	51.90	2	4,981	0.04%
2019/07/29	10	53.60	8	53.60	53.40	2	5,016	0.04%
2019/07/25	7	52.99	13	53.20	53.80	-6	5,065	-0.12%
2019/07/24	2	51.60	15	52.55	52.90	-13	5,037	-0.26%
2019/07/23	1	51.80	0	0.00	51.70	1	5,134	0.02%
2019/07/19	38	53.49	0	0.00	53.50	38	5,151	0.74%
2019/07/17	1	55.10	11	55.45	55.10	-10	5,077	-0.20%
2019/07/15	3	55.87	0	0.00	55.70	3	4,967	0.06%
2019/07/12	8	56.16	10	56.00	56.20	-2	4,950	-0.04%
2019/07/11	13	56.81	1	57.40	56.80	12	4,848	0.25%
2019/07/05	2	55.60	0	0.00	55.50	2	4,967	0.04%
2019/07/02	1	55.70	1	55.70	55.60	0	5,148	0.00%
2019/07/01	3	57.03	2	56.50	56.50	1	5,152	0.02%
2019/06/28	0	0.00	2	54.70	54.10	-2	5,017	-0.04%
2019/06/25	1	54.40	0	0.00	54.40	1	5,124	0.02%
2019/06/21	0	0.00	1	56.20	55.00	-1	5,125	-0.02%
2019/06/20	3	55.70	1	55.60	55.60	2	5,133	0.04%
2019/06/19	2	54.50	2	55.00	56.30	0	5,108	0.00%
2019/06/18	0	0.00	18	52.39	52.50	-18	4,982	-0.36%
2019/06/17	0	0.00	5	51.70	51.60	-5	4,948	-0.10%
2019/06/12	3	52.90	0	0.00	52.00	3	4,986	0.06%
2019/06/06	1	49.20	0	0.00	48.65	1	5,141	0.02%
2019/06/05	10	50.05	11	49.27	49.50	-1	5,133	-0.02%
2019/05/30	22	47.23	22	47.96	48.20	0	5,046	0.00%
2019/05/27	10	47.15	10	46.55	47.05	0	5,015	0.00%
2019/05/24	2	48.33	2	48.68	48.60	0	4,961	0.00%
2019/05/23	1	51.20	0	0.00	50.20	1	4,901	0.02%
2019/05/21	11	51.64	10	52.50	52.90	1	5,056	0.02%
2019/05/16	10	54.80	0	0.00	54.30	10	5,374	0.19%
2019/05/15	10	55.20	11	55.29	55.40	-1	5,567	-0.02%
2019/05/14	11	55.05	10	55.00	55.30	1	5,622	0.02%
2019/05/13	1	55.00	0	0.00	55.30	1	5,616	0.02%
2019/05/10	10	58.50	10	57.60	58.00	0	5,551	0.00%
2019/05/09	1	59.60	0	0.00	59.80	1	5,460	0.02%
2019/05/08	0	0.00	3	60.60	60.60	-3	5,445	-0.06%
2019/05/06	1	59.50	0	0.00	60.60	1	5,394	0.02%
2019/05/03	6	62.20	6	61.65	62.00	0	5,322	0.00%
2019/05/02	10	62.60	10	62.78	62.60	0	5,275	0.00%
2019/04/30	13	62.15	0	0.00	63.20	13	5,230	0.25%
2019/04/29	7	64.69	11	67.18	61.40	-4	5,210	-0.08%
2019/04/25	12	69.13	11	69.95	69.60	1	5,137	0.02%
2019/04/23	1	66.50	0	0.00	66.00	1	5,089	0.02%
2019/04/18	6	67.20	0	0.00	67.60	6	5,206	0.12%
2019/04/16	0	0.00	3	69.40	68.40	-3	5,284	-0.06%
2019/04/15	22	68.45	16	68.30	67.30	6	5,255	0.11%
2019/04/12	1	69.90	1	69.60	69.90	0	5,180	0.00%
2019/04/11	0	0.00	6	69.80	67.00	-6	5,076	-0.12%
2019/04/10	1	65.00	10	65.38	65.80	-9	4,800	-0.19%
2019/04/08	0	0.00	4	63.75	64.20	-4	4,694	-0.09%
2019/04/03	1	63.20	6	62.87	61.90	-5	4,510	-0.11%
2019/04/01	2	61.00	0	0.00	60.00	2	4,335	0.05%
2019/03/29	0	0.00	8	61.30	60.70	-8	4,286	-0.19%
2019/03/26	0	0.00	5	60.20	60.00	-5	4,155	-0.12%
2019/03/25	6	58.02	0	0.00	57.90	6	4,125	0.15%
2019/03/22	4	60.08	30	60.69	60.10	-26	4,051	-0.64%
2019/03/21	30	60.90	0	0.00	61.00	30	4,009	0.75%
2019/03/20	1	60.90	0	0.00	60.90	1	3,961	0.03%
2019/03/18	9	61.80	2	62.00	61.50	7	3,882	0.18%
2019/03/15	10	62.00	0	0.00	62.40	10	3,841	0.26%
2019/03/14	4	62.60	0	0.00	62.20	4	3,792	0.11%
2019/03/12	26	62.32	43	62.75	62.00	-17	3,727	-0.46%
2019/03/07	1	59.30	0	0.00	57.90	1	3,641	0.03%
2019/03/06	3	59.80	0	0.00	59.80	3	3,746	0.08%
2019/03/05	0	0.00	3	62.00	60.10	-3	3,727	-0.08%
2019/03/04	0	0.00	3	59.90	59.40	-3	3,641	-0.08%
2019/02/27	2	58.20	0	0.00	58.20	2	3,573	0.06%
2019/02/26	10	58.50	0	0.00	57.70	10	3,559	0.28%
2019/02/25	5	58.80	0	0.00	58.50	5	3,532	0.14%
2019/02/21	0	0.00	15	59.00	58.00	-15	3,517	-0.43%
2019/02/20	0	0.00	1	59.70	59.00	-1	3,565	-0.03%
2019/02/18	1	57.80	51	59.00	58.20	-50	3,484	-1.43%
2019/02/15	51	56.05	4	56.00	56.70	47	3,413	1.38%
2019/02/14	1	54.40	1	56.50	55.00	0	3,443	0.00%
2019/01/25	0	0.00	1	49.60	50.30	-1	3,297	-0.03%
2019/01/24	1	49.00	0	0.00	49.70	1	3,320	0.03%
2019/01/21	0	0.00	5	49.30	49.65	-5	3,335	-0.15%
2019/01/18	2	48.40	2	49.00	49.10	0	3,372	0.00%
2019/01/17	29	49.57	5	49.82	47.90	24	3,386	0.71%
2019/01/16	4	50.70	9	51.03	50.90	-5	3,300	-0.15%
2019/01/15	2	49.60	0	0.00	49.70	2	3,226	0.06%
2019/01/14	5	49.65	10	50.03	49.65	-5	3,218	-0.16%
2019/01/10	15	49.60	7	49.84	49.85	8	3,201	0.25%
2019/01/09	2	48.45	1	47.50	48.45	1	3,096	0.03%
2019/01/02	0	0.00	1	45.00	44.35	-1	2,926	-0.03%
2018/12/20	10	42.60	10	43.95	42.60	0	3,016	0.00%
2018/12/04	0	0.00	15	47.51	46.90	-15	3,072	-0.49%
2018/12/03	7	47.65	0	0.00	48.60	7	3,083	0.23%
2018/11/30	10	45.83	11	46.04	46.00	-1	3,069	-0.03%
2018/11/29	0	0.00	1	44.55	44.45	-1	2,983	-0.03%
2018/11/26	0	0.00	1	41.40	40.95	-1	2,806	-0.04%
2018/11/21	1	42.80	0	0.00	42.20	1	2,838	0.04%
2018/11/19	13	42.79	3	43.55	42.30	10	2,752	0.36%
2018/11/16	5	40.46	10	41.15	41.10	-5	2,609	-0.19%
2018/11/15	2	40.03	0	0.00	39.45	2	2,533	0.08%
2018/11/14	1	40.20	3	40.82	40.80	-2	2,490	-0.08%
2018/11/13	2	40.10	8	38.78	40.05	-6	2,384	-0.25%
2018/11/12	18	37.77	12	37.34	37.50	6	2,262	0.27%
2018/11/09	2	37.13	0	0.00	36.50	2	2,214	0.09%
2018/11/05	1	40.10	1	40.80	39.90	0	2,094	0.00%
2018/11/02	3	40.85	4	41.00	41.00	-1	2,096	-0.05%
2018/11/01	4	41.98	0	0.00	41.30	4	2,095	0.19%
2018/10/31	0	0.00	1	41.60	41.60	-1	2,161	-0.05%
2018/10/25	1	42.20	0	0.00	40.90	1	2,219	0.05%
2018/10/24	0	0.00	1	45.30	45.40	-1	2,205	-0.05%
2018/10/23	1	43.80	0	0.00	43.80	1	2,244	0.04%
2018/10/22	0	0.00	1	44.80	44.95	-1	2,275	-0.04%
2018/10/19	1	44.20	0	0.00	43.90	1	2,283	0.04%
2018/10/11	1	44.00	0	0.00	43.05	1	2,478	0.04%
2018/10/09	1	47.95	1	49.30	47.80	0	2,458	0.00%
2018/10/05	2	48.30	0	0.00	47.75	2	2,491	0.08%
2018/10/03	4	51.50	2	51.50	50.40	2	2,488	0.08%
2018/10/02	1	51.60	0	0.00	51.40	1	2,458	0.04%
2018/10/01	0	0.00	3	50.20	50.40	-3	2,422	-0.12%
2018/09/27	5	48.75	0	0.00	48.70	5	2,432	0.21%
2018/09/25	2	48.20	0	0.00	48.25	2	2,441	0.08%
2018/09/20	2	49.60	0	0.00	49.00	2	2,524	0.08%
2018/09/19	0	0.00	2	49.75	50.20	-2	2,482	-0.08%
2018/09/18	2	48.25	0	0.00	48.20	2	2,449	0.08%
2018/09/17	1	48.10	0	0.00	48.45	1	2,441	0.04%
2018/09/11	1	47.70	0	0.00	47.30	1	2,439	0.04%
2018/09/10	3	49.12	0	0.00	48.00	3	2,440	0.12%
2018/09/07	2	51.10	0	0.00	51.30	2	2,415	0.08%
2018/09/06	0	0.00	1	56.10	53.80	-1	2,382	-0.04%
2018/09/03	2	55.95	0	0.00	55.20	2	2,309	0.09%
2018/08/30	1	57.80	0	0.00	57.70	1	2,359	0.04%
2018/08/28	1	59.10	1	56.70	59.00	0	2,385	0.00%
2018/08/22	1	55.30	0	0.00	55.60	1	2,334	0.04%
2018/08/20	1	57.30	0	0.00	56.00	1	2,335	0.04%
2018/08/15	1	58.10	0	0.00	58.10	1	2,373	0.04%
2018/08/10	1	59.30	0	0.00	59.00	1	2,402	0.04%
2018/08/09	1	59.50	0	0.00	59.60	1	2,390	0.04%
2018/08/08	0	0.00	3	60.10	60.40	-3	2,374	-0.13%
2018/08/07	10	60.60	11	60.55	60.00	-1	2,353	-0.04%
2018/08/03	0	0.00	5	56.80	57.10	-5	2,265	-0.22%
2018/07/20	5	55.30	8	55.33	55.80	-3	2,136	-0.14%
2018/07/19	4	53.90	100	53.52	53.40	-96	2,080	-4.61%
2018/07/18	100	54.04	0	0.00	52.60	100	2,038	4.91%
2018/07/17	1	52.80	0	0.00	53.10	1	2,021	0.05%
2018/07/16	1	54.20	0	0.00	52.90	1	2,047	0.05%
2018/07/11	7	53.19	0	0.00	53.00	7	2,051	0.34%
2018/07/09	1	55.90	0	0.00	55.20	1	2,049	0.05%
2018/07/06	0	0.00	1	55.10	54.90	-1	2,053	-0.05%
2018/06/29	4	62.18	1	62.30	61.80	3	2,057	0.15%
2018/06/22	1	57.80	0	0.00	58.90	1	1,967	0.05%
2018/06/20	1	60.40	0	0.00	60.50	1	1,999	0.05%
2018/06/13	1	61.80	0	0.00	61.80	1	2,054	0.05%
2018/06/06	0	0.00	5	62.02	62.60	-5	2,076	-0.24%
2018/05/30	0	0.00	2	57.80	57.20	-2	2,110	-0.09%
2018/05/28	5	58.92	1	59.30	58.50	4	2,205	0.18%
2018/05/24	1	56.00	0	0.00	57.50	1	2,353	0.04%
2018/05/18	1	55.80	5	55.40	55.30	-4	2,413	-0.17%
2018/05/16	5	56.40	0	0.00	56.40	5	2,453	0.20%
2018/05/11	1	58.20	5	58.26	58.20	-4	2,537	-0.16%
2018/05/10	0	0.00	1	60.50	60.80	-1	2,517	-0.04%
2018/05/08	0	0.00	1	59.20	59.20	-1	2,538	-0.04%
2018/05/07	0	0.00	1	59.50	59.00	-1	2,566	-0.04%
2018/05/04	1	57.10	0	0.00	56.70	1	2,594	0.04%
2018/05/03	1	58.00	0	0.00	58.00	1	2,649	0.04%
2018/05/02	5	59.60	0	0.00	59.60	5	2,695	0.19%
2018/04/26	0	0.00	2	58.50	58.60	-2	2,895	-0.07%
2018/04/24	1	57.20	0	0.00	57.80	1	3,008	0.03%
2018/04/20	1	61.20	0	0.00	61.20	1	3,170	0.03%
2018/04/19	0	0.00	2	61.60	61.20	-2	3,246	-0.06%
2018/04/17	0	0.00	3	61.30	62.00	-3	3,406	-0.09%
2018/04/13	3	61.50	0	0.00	61.40	3	3,752	0.08%
2018/04/11	2	62.80	3	62.90	62.10	-1	3,943	-0.03%
2018/04/10	1	61.10	0	0.00	61.30	1	3,984	0.03%
2018/04/09	3	62.20	0	0.00	61.40	3	4,111	0.07%
2018/04/03	5	63.18	0	0.00	63.20	5	4,131	0.12%
2018/03/27	1	63.60	1	63.60	63.30	0	4,155	0.00%
2018/03/26	2	64.00	0	0.00	63.00	2	4,159	0.05%
2018/03/22	3	63.30	0	0.00	63.30	3	4,141	0.07%
2018/03/21	1	65.80	0	0.00	65.80	1	4,126	0.02%
2018/03/20	5	67.02	51	66.00	66.00	-46	4,143	-1.11%
2018/03/19	2	69.90	0	0.00	69.00	2	4,120	0.05%
2018/03/13	0	0.00	7	68.30	69.90	-7	4,231	-0.17%
2018/03/12	2	69.30	1	69.00	68.30	1	4,264	0.02%
2018/03/09	0	0.00	2	69.90	69.60	-2	4,326	-0.05%
2018/03/08	3	70.13	0	0.00	70.00	3	4,337	0.07%
2018/03/06	1	70.10	0	0.00	70.50	1	4,424	0.02%
2018/03/05	1	70.70	130	72.00	70.60	-129	4,465	-2.89%	大賣/鉅額交易
2018/03/02	1	72.50	81	72.64	72.60	-80	4,465	-1.79%
2018/03/01	1	73.20	20	73.70	74.00	-19	4,472	-0.42%
2018/02/26	283	76.51	0	0.00	77.00	283	4,453	6.35%	大買/鉅額交易
2018/02/23	1	74.20	0	0.00	74.20	1	4,593	0.02%
2018/02/21	1	73.30	0	0.00	72.80	1	4,746	0.02%
2018/02/12	4	74.48	0	0.00	73.30	4	4,688	0.09%
2018/02/08	3	77.50	0	0.00	76.70	3	4,627	0.06%
2018/02/06	1	75.10	1	75.20	74.30	0	4,559	0.00%
2018/02/02	1	80.00	1	79.70	79.90	0	4,517	0.00%
2018/02/01	10	83.10	10	81.70	81.90	0	4,504	0.00%
2018/01/31	1	83.00	1	82.00	82.60	0	4,510	0.00%
2018/01/26	2	82.50	1	82.20	82.00	1	4,449	0.02%
2018/01/24	1	82.90	1	82.60	82.40	0	4,483	0.00%
2018/01/23	2	81.50	17	80.85	81.40	-15	4,510	-0.33%
2018/01/22	18	78.83	2	79.10	79.40	16	4,511	0.35%
2018/01/18	1	77.00	0	0.00	75.80	1	4,455	0.02%
2018/01/17	1	77.00	2	78.10	77.90	-1	4,395	-0.02%
2018/01/16	4	81.10	63	80.47	80.30	-59	4,293	-1.37%
2018/01/15	62	80.06	2	78.85	79.00	60	4,172	1.44%
2018/01/12	1	76.50	0	0.00	76.40	1	4,088	0.02%
2018/01/10	4	76.40	0	0.00	74.00	4	3,986	0.10%
2018/01/09	6	80.43	0	0.00	79.30	6	3,779	0.16%
2018/01/08	2	84.65	10	87.30	84.00	-8	3,662	-0.22%
2018/01/05	27	90.31	19	88.92	88.30	8	3,612	0.22%
2018/01/04	3	87.37	4	87.85	88.00	-1	3,514	-0.03%
2018/01/03	2	85.05	3	85.97	87.30	-1	3,549	-0.03%
2018/01/02	1	82.60	1	81.50	82.60	0	3,514	0.00%