致伸 (4915)-永豐金-新店券商分點個股進出

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
96.4
漲跌
▲1.8
漲幅
+1.90%
成交量
8,679張
產業
上市電子零組件類股
717人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－永豐金-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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
2024/05/03	6.2	97.39	9	95.98	96.40	-2.9	5,857	-0.05%
2024/05/02	1.5	95.74	1.1	95.03	94.60	0.4	5,742	0.01%
2024/04/30	6	93.88	0	0.00	97.00	6	5,565	0.11%
2024/04/29	3	88.60	3	89.03	89.10	0	5,238	0.00%
2024/04/25	0	87.10	0	0.00	85.50	0	5,202	0.00%
2024/04/23	3	87.80	3	88.00	88.00	0	5,167	0.00%
2024/04/18	0	0.00	2	83.30	87.00	-2	4,989	-0.04%
2024/04/16	4	85.25	2.1	84.68	84.70	1.9	4,932	0.04%
2024/04/15	0	0.00	1	84.10	85.30	-1	4,895	-0.02%
2024/04/12	0	85.60	0	0.00	85.00	0	4,934	0.00%
2024/04/11	3	86.50	3	86.80	86.80	0	4,916	0.00%
2024/04/10	0	84.80	2	84.60	84.70	-2	4,936	-0.04%
2024/04/09	0	0.00	3	82.87	83.30	-3	4,947	-0.06%
2024/04/08	1	82.20	0	0.00	82.50	1	4,973	0.02%
2024/03/29	1	84.00	2	83.40	83.70	-1	4,986	-0.02%
2024/03/28	2	86.00	1	87.00	85.80	1	4,785	0.02%
2024/03/27	1	85.28	0	0.00	85.20	1	4,614	0.02%
2024/03/26	3	83.60	9	81.53	82.10	-6	4,584	-0.13%
2024/03/25	3.2	82.60	1	83.80	82.80	2.2	4,669	0.05%
2024/03/22	0.2	85.29	1	84.80	84.50	-0.8	4,739	-0.02%
2024/03/21	2	85.70	2	86.20	86.70	0	4,831	0.00%
2024/03/20	6	88.07	5	86.38	85.50	1	4,867	0.02%
2024/03/19	14	84.25	14	84.41	85.00	0	4,775	0.00%
2024/03/18	5	80.60	4	79.83	80.20	1	4,679	0.02%
2024/03/14	1	79.00	6	79.80	79.50	-5	4,607	-0.11%
2024/03/13	8	79.35	2.5	78.88	78.70	5.5	4,524	0.12%
2024/03/12	4	77.25	2	77.50	77.50	2	4,410	0.05%
2024/03/11	1	74.80	0	0.00	74.60	1	4,378	0.02%
2024/03/08	0.5	74.62	4	74.70	73.30	-3.6	4,365	-0.08%
2024/03/07	4.1	75.70	1	76.00	75.80	3.1	4,238	0.07%
2024/03/05	5.1	76.00	5	76.80	76.80	0.1	4,210	0.00%
2024/03/04	1.1	73.99	2	75.40	75.70	-1	4,155	-0.02%
2024/03/01	2.4	73.20	0	0.00	73.10	2.4	4,067	0.06%
2024/02/29	2.1	72.56	0	0.00	72.80	2.1	4,014	0.05%
2024/02/27	1	72.00	2	71.20	72.00	-1	3,969	-0.03%
2024/02/26	0	71.70	8	71.95	72.00	-8	3,924	-0.20%
2024/02/23	2	71.95	2	72.15	72.40	0	3,887	0.00%
2024/02/22	0	0.00	5	71.30	71.20	-5	3,832	-0.13%
2024/02/21	0	0.00	1	69.70	68.90	-1	3,686	-0.03%
2024/02/20	6	68.97	0	0.00	68.90	6	3,651	0.16%
2024/02/16	2	69.00	0	0.00	68.30	2	3,645	0.05%
2024/02/02	0	0.00	1.1	66.30	66.50	-1.1	3,606	-0.03%
2024/01/30	0	0.00	10	66.50	65.80	-10	3,775	-0.26%
2024/01/26	0	0.00	1	65.80	65.80	-1	3,864	-0.03%
2024/01/24	0	65.30	0	0.00	65.10	0	4,247	0.00%
2024/01/22	5	65.10	0	0.00	64.80	5	4,254	0.12%
2024/01/16	0	65.30	0	0.00	65.90	0	4,329	0.00%
2024/01/11	5	65.10	0	0.00	65.00	5	4,394	0.11%
2024/01/08	2	64.80	12	65.27	65.50	-10	4,407	-0.23%
2024/01/05	0	66.40	0	0.00	66.40	0	4,324	0.00%
2023/12/29	0	0.00	5	67.70	67.70	-5	4,260	-0.12%
2023/12/21	0	66.50	0	0.00	66.20	0	4,084	0.00%
2023/12/20	10	67.50	0.5	67.00	67.10	9.5	4,009	0.24%
2023/12/19	0	0.00	10	65.50	65.90	-10	3,879	-0.26%
2023/12/18	7	67.30	2	66.75	66.60	5	3,773	0.13%
2023/12/15	2.5	67.17	2.2	67.51	66.20	0.4	3,702	0.01%
2023/12/14	1	65.80	1	66.80	66.80	0	3,588	0.00%
2023/12/12	10	64.40	2	63.80	64.20	8	3,520	0.23%
2023/12/11	0	0.00	11	63.51	63.50	-11	3,570	-0.31%
2023/12/08	1	63.70	1	64.00	63.80	0	3,727	0.00%
2023/12/07	0	0.00	1	64.30	63.80	-1	4,022	-0.02%
2023/12/06	1.1	63.90	0	0.00	63.90	1.1	4,072	0.03%
2023/12/05	0.1	64.80	0	0.00	64.70	0.1	4,088	0.00%
2023/12/04	0	65.30	3	65.10	64.80	-3	4,222	-0.07%
2023/11/30	3.1	64.84	0	0.00	64.50	3.1	4,396	0.07%
2023/11/29	0	0.00	1	65.60	65.50	-1	4,342	-0.02%
2023/11/28	11.1	65.10	0	0.00	65.10	11.1	4,353	0.25%
2023/11/20	0	0.00	1	64.20	64.40	-1	4,419	-0.02%
2023/11/16	1	63.50	2	63.95	63.80	-1	4,407	-0.02%
2023/11/15	2	63.50	1	63.90	63.70	1	4,398	0.02%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/13	0	0.00	1	64.40	64.50	-1	4,336	-0.02%
2023/11/09	1	63.90	1	64.20	64.00	0	4,355	0.00%
2023/11/07	2	63.45	1	63.60	63.40	1	4,293	0.02%
2023/11/06	0	0.00	3	63.97	64.60	-3	4,229	-0.07%
2023/11/03	1	63.00	2	63.10	63.30	-1	4,184	-0.02%
2023/11/02	1	62.60	2	63.20	63.10	-1	4,161	-0.02%
2023/11/01	16.1	63.04	7	64.50	62.40	9.1	4,091	0.22%
2023/10/27	0	0.00	2	69.00	69.00	-2	3,948	-0.05%
2023/10/25	2	72.00	3	70.70	70.70	-1	4,103	-0.02%
2023/10/24	9	71.69	6	71.37	70.50	3	4,120	0.07%
2023/10/23	2	70.80	3	70.40	70.20	-1	4,025	-0.02%
2023/10/20	0	68.70	0	0.00	68.80	0	4,015	0.00%
2023/10/19	1	69.71	0	0.00	70.30	1	4,015	0.03%
2023/10/18	5	70.20	5	70.00	70.00	0	4,099	0.00%
2023/10/17	0	0.00	1	69.90	69.90	-1	4,062	-0.02%
2023/10/16	0	0.00	9	71.00	69.90	-9	4,098	-0.22%
2023/10/13	0	72.00	7	72.13	71.70	-7	4,124	-0.17%
2023/10/12	1	72.20	0	0.00	71.90	1	4,126	0.02%
2023/10/11	0	0.00	1	70.50	71.20	-1	4,123	-0.02%
2023/10/06	9	71.50	4	70.00	70.00	5	4,156	0.12%
2023/10/05	9	70.54	0	0.00	71.00	9	4,178	0.22%
2023/10/02	0	69.10	1	69.20	69.10	-1	4,167	-0.02%
2023/09/27	2	69.20	2	68.90	69.40	0	4,276	0.00%
2023/09/26	1	72.00	10	70.46	70.20	-9	4,428	-0.20%
2023/09/25	9	71.20	0	0.00	71.70	9	4,468	0.20%
2023/09/21	0	0.00	1	69.90	70.00	-1	4,626	-0.02%
2023/09/20	7	72.34	14	71.28	70.90	-7	4,615	-0.15%
2023/09/19	7	72.73	5	73.10	73.00	2	4,529	0.04%
2023/09/18	10	72.24	20	72.48	72.30	-10	4,483	-0.22%
2023/09/15	15	72.85	11	72.35	71.90	4	4,428	0.09%
2023/09/14	6	72.25	7	72.03	71.80	-1	4,349	-0.02%
2023/09/13	16	71.16	11	70.97	71.70	5	4,260	0.12%
2023/09/12	45.1	70.19	38	71.44	70.40	7.1	4,110	0.17%
2023/09/11	1	68.30	0	0.00	67.90	1	3,817	0.03%
2023/09/08	0	0.00	19	67.86	68.30	-19	3,782	-0.50%
2023/09/07	5	69.16	4.2	68.77	68.30	0.8	3,796	0.02%
2023/09/06	3.3	67.57	4	68.05	68.00	-0.7	3,658	-0.02%
2023/09/05	3	67.60	3	67.80	67.80	0	3,589	0.00%
2023/09/04	8	66.31	0	0.00	65.80	8	3,513	0.23%
2023/09/01	0	0.00	12	65.40	65.90	-12	3,514	-0.34%
2023/08/31	1	66.20	7	66.09	66.30	-6	3,556	-0.17%
2023/08/30	0.1	65.60	0	66.00	65.90	0	3,579	0.00%
2023/08/29	0.4	64.85	0	0.00	65.40	0.4	3,574	0.01%
2023/08/28	11	65.80	0	0.00	64.40	11	3,572	0.31%
2023/08/25	0	0.00	2.1	65.15	65.20	-2.1	3,587	-0.06%
2023/08/24	6	64.80	0	0.00	64.80	6	3,597	0.17%
2023/08/22	1	64.00	0	0.00	63.90	1	3,721	0.03%
2023/08/16	2	64.10	2	64.50	64.50	0	3,929	0.00%
2023/08/15	0.1	63.00	0	0.00	62.90	0.1	3,902	0.00%
2023/08/14	0	0.00	10	62.10	61.90	-10	3,906	-0.26%
2023/08/04	0.1	63.40	0	0.00	63.30	0.1	3,897	0.00%
2023/08/02	2	64.25	0	0.00	64.00	2	3,880	0.05%
2023/08/01	3.5	65.48	2	65.90	65.90	1.5	3,874	0.04%
2023/07/28	3	66.20	3	65.90	66.00	0	3,870	0.00%
2023/07/21	1	64.60	2	64.50	64.40	-1	3,803	-0.03%
2023/07/18	1	64.10	0	0.00	64.60	1	3,711	0.03%
2023/07/13	0	0.00	8	63.60	63.30	-8	3,730	-0.21%
2023/07/12	9	62.62	13	62.78	62.90	-4	3,709	-0.11%
2023/07/06	2	61.55	2	61.90	61.70	0	3,673	0.00%
2023/07/05	11	62.34	20	62.67	63.00	-9	3,596	-0.25%
2023/07/04	3.1	61.34	0	0.00	61.40	3.1	3,530	0.09%
2023/07/03	25	65.94	0	0.00	65.90	25	3,373	0.74%
2023/06/30	0	0.00	1	66.70	65.80	-1	3,307	-0.03%
2023/06/29	8	67.76	20	68.20	65.80	-12	3,259	-0.37%
2023/06/27	0	0.00	10	64.10	64.50	-10	3,082	-0.32%
2023/06/19	0	0.00	1	65.30	65.40	-1	3,115	-0.03%
2023/06/13	1	66.40	3	66.17	66.30	-2	3,252	-0.06%
2023/06/09	0	0.00	10	65.40	65.40	-10	3,219	-0.31%
2023/06/06	2	64.25	0.8	64.70	64.60	1.3	3,312	0.04%
2023/06/05	0	0.00	4	65.80	65.40	-4	3,279	-0.12%
2023/06/02	0	0.00	1	64.70	64.50	-1	3,338	-0.03%
2023/05/30	0	0.00	0	64.00	64.00	0	3,695	0.00%
2023/05/29	1	64.20	1	64.30	64.40	0	3,896	0.00%
2023/05/26	3	64.20	0	0.00	64.10	3	3,999	0.08%
2023/05/25	19.3	64.35	10	64.30	64.60	9.2	3,927	0.23%
2023/05/24	0	0.00	1	62.50	62.70	-1	3,816	-0.03%
2023/05/23	1	63.30	0	0.00	63.40	1	3,802	0.03%
2023/05/18	0	0.00	5	62.50	62.50	-5	3,817	-0.13%
2023/05/17	6	62.77	6	63.03	62.60	0	3,832	0.00%
2023/05/16	4	62.50	4	62.50	62.50	0	3,798	0.00%
2023/05/11	0	0.00	0.4	61.80	60.80	-0.4	3,938	-0.01%
2023/05/10	6	62.63	6	62.20	62.20	0	3,932	0.00%
2023/05/09	0	0.00	2	62.00	61.70	-2	3,953	-0.05%
2023/05/08	0	0.00	1	61.70	61.60	-1	3,971	-0.03%
2023/05/05	1	63.00	9	62.80	62.50	-8	4,006	-0.20%
2023/05/04	0.5	62.70	4	62.38	62.20	-3.5	3,977	-0.09%
2023/05/03	20	62.04	6	61.95	62.50	14	4,012	0.35%
2023/04/25	0	0.00	1	59.30	58.90	-1	3,991	-0.03%
2023/04/21	0	0.00	10	59.90	59.80	-10	3,965	-0.25%
2023/04/20	11	60.95	2	60.50	60.50	9	3,968	0.23%
2023/04/19	22	61.89	7.1	62.07	61.40	14.9	3,951	0.38%
2023/04/18	1	61.90	5	61.52	61.40	-4	3,944	-0.10%
2023/04/14	0.2	61.05	0	0.00	60.80	0.2	3,885	0.01%
2023/04/13	0	61.40	0	0.00	61.00	0	3,865	0.00%
2023/04/11	9	60.51	0	0.00	60.70	9	3,841	0.23%
2023/04/10	2	60.80	0	0.00	60.80	2	3,833	0.05%
2023/03/31	2	60.55	0	0.00	60.40	2	3,827	0.05%
2023/03/30	0	0.00	1	61.00	61.10	-1	3,831	-0.03%
2023/03/29	0	0.00	2	60.70	60.80	-2	3,865	-0.05%
2023/03/28	1	60.40	0.6	60.67	60.30	0.4	3,947	0.01%
2023/03/27	2	61.60	2	61.95	61.30	0	3,941	0.00%
2023/03/21	0.1	60.70	0	0.00	60.80	0.1	4,037	0.00%
2023/03/20	4	60.13	0	0.00	60.20	4	4,076	0.10%
2023/03/17	2	59.40	4	59.20	59.50	-2	4,114	-0.05%
2023/03/16	1.1	59.12	0	0.00	59.30	1.1	4,099	0.03%
2023/03/15	1	61.00	0	0.00	60.70	1	4,078	0.02%
2023/03/13	4	61.60	1	61.00	61.80	3	4,171	0.07%
2023/03/10	5	61.40	0	0.00	61.60	5	4,244	0.12%
2023/03/09	0	0.00	6	62.50	62.30	-6	4,331	-0.14%
2023/03/08	0	0.00	0	62.80	62.80	0	4,351	0.00%
2023/03/07	4	62.80	4	62.95	62.30	0	4,460	0.00%
2023/03/06	1	63.10	6	62.68	62.40	-5	4,434	-0.11%
2023/03/03	3	62.27	4.2	62.79	62.00	-1.2	4,488	-0.03%
2023/03/02	30	62.58	14.1	62.37	62.70	15.9	4,582	0.35%
2023/03/01	11.2	60.06	8	60.26	61.00	3.2	4,677	0.07%
2023/02/24	2	59.35	3	59.43	59.70	-1	4,599	-0.02%
2023/02/23	0	0.00	0.1	58.30	58.20	-0.1	4,526	0.00%
2023/02/22	1	58.20	0.1	58.40	58.10	1	4,701	0.02%
2023/02/21	1	59.10	0	0.00	59.00	1	4,795	0.02%
2023/02/20	1	59.10	0	0.00	59.20	1	4,865	0.02%
2023/02/17	0	0.00	1.1	58.91	58.80	-1.1	5,006	-0.02%
2023/02/16	4	58.53	1	58.80	58.50	3	5,127	0.06%
2023/02/15	1	59.00	0	0.00	59.00	1	5,358	0.02%
2023/02/14	0.3	58.80	0	0.00	58.60	0.3	5,444	0.00%
2023/02/13	0	0.00	1	58.00	58.50	-1	5,537	-0.02%
2023/02/10	0.1	58.38	0	0.00	58.10	0.1	5,676	0.00%
2023/02/09	2.2	58.85	2	59.05	59.30	0.2	5,673	0.00%
2023/02/07	1	57.70	1	58.10	58.60	0	5,831	0.00%
2023/02/06	3.1	58.64	2	58.90	58.70	1.1	5,979	0.02%
2023/02/03	2	59.60	13	59.60	59.70	-11	6,177	-0.18%
2023/02/02	2	58.80	1	58.50	59.10	1	6,313	0.02%
2023/02/01	6	58.37	8	58.61	58.50	-2	6,371	-0.03%
2023/01/31	6	57.82	8	58.29	57.50	-2	6,330	-0.03%
2023/01/30	0.1	57.20	0	0.00	57.00	0.1	6,281	0.00%
2023/01/13	1.1	56.85	0	0.00	56.40	1.1	6,329	0.02%
2023/01/12	0	0.00	1	57.20	57.20	-1	6,403	-0.02%
2023/01/11	1	56.51	0	0.00	56.70	1	6,406	0.02%
2023/01/09	3	57.30	3	57.10	57.10	0	6,421	0.00%
2023/01/06	8	57.09	7	57.04	57.00	1	6,442	0.02%
2023/01/05	5	56.88	9	56.69	56.60	-4	6,443	-0.06%
2023/01/04	2	56.40	2	56.10	56.10	0	6,455	0.00%
2022/12/30	1	55.70	0	0.00	55.50	1	6,521	0.02%
2022/12/26	1	55.40	1	55.40	55.10	0	6,822	0.00%
2022/12/23	4	54.68	4	54.73	55.10	0	6,882	0.00%
2022/12/22	2	55.90	0	0.00	55.60	2	6,896	0.03%
2022/12/21	5	56.80	0	0.00	55.90	5	6,928	0.07%
2022/12/20	0	0.00	2	57.10	55.20	-2	6,955	-0.03%
2022/12/19	0	0.00	2	56.95	57.60	-2	6,889	-0.03%
2022/12/16	2	57.50	0	0.00	57.40	2	6,907	0.03%
2022/12/15	3	58.00	7	58.00	58.30	-4	6,888	-0.06%
2022/12/14	5	57.70	5	57.90	57.80	0	6,832	0.00%
2022/12/13	10	58.67	17	58.66	57.40	-7	6,803	-0.10%
2022/12/12	1	57.01	2	57.60	57.60	-1	6,701	-0.01%
2022/12/09	3	57.60	4	57.95	57.80	-1	6,669	-0.01%
2022/12/08	7	57.37	9	57.73	57.70	-2	6,649	-0.03%
2022/12/07	5	57.36	3	57.70	57.20	2	6,615	0.03%
2022/12/06	7	57.94	0	0.00	57.20	7	6,594	0.11%
2022/12/05	2	57.85	3	58.10	57.80	-1	6,615	-0.02%
2022/12/02	9	58.67	2	58.20	58.30	7	6,686	0.10%
2022/12/01	12	57.97	4	58.30	58.00	8	6,595	0.12%
2022/11/30	0	0.00	3	57.27	57.70	-3	6,517	-0.05%
2022/11/29	5.1	56.60	0.3	57.05	56.70	4.8	6,446	0.07%
2022/11/28	3	57.47	0	0.00	57.40	3	6,312	0.05%
2022/11/25	4	58.38	20	57.40	57.80	-16	6,251	-0.26%
2022/11/24	13	57.40	3	58.10	58.20	10	6,154	0.16%
2022/11/23	25	58.11	39	58.29	58.20	-14	5,985	-0.23%
2022/11/22	14.3	57.04	5	56.68	56.70	9.3	5,716	0.16%
2022/11/21	0	0.00	2	56.20	56.20	-2	5,601	-0.04%
2022/11/18	6	56.23	3	56.27	55.50	3	5,542	0.05%
2022/11/17	6	56.60	8	56.74	56.90	-2	5,371	-0.04%
2022/11/16	2	55.60	0	0.00	55.70	2	5,318	0.04%
2022/11/15	6	55.55	6	56.03	55.80	0	5,260	0.00%
2022/11/14	13	55.40	16	55.39	55.60	-3	5,186	-0.06%
2022/11/11	19	54.44	18	54.80	54.50	1	5,120	0.02%
2022/11/10	5	53.12	3	53.27	53.00	2	4,940	0.04%
2022/11/09	1	54.00	1	54.00	54.10	0	4,854	0.00%
2022/11/08	3.1	54.45	0	0.00	53.90	3.1	4,775	0.06%
2022/11/07	6	55.15	7	55.20	55.10	-1	4,676	-0.02%
2022/11/04	1	54.10	4	54.00	54.00	-3	4,657	-0.06%
2022/11/03	20	54.82	19	54.73	54.90	1	4,634	0.02%
2022/11/02	38	54.48	40	54.74	54.50	-2	4,583	-0.04%
2022/11/01	20	53.30	22	53.49	53.20	-2	4,436	-0.05%
2022/10/31	23	54.74	53	55.32	54.10	-30	4,267	-0.70%
2022/10/28	60.1	55.18	15	55.70	54.60	45.1	4,116	1.09%
2022/10/27	0	0.00	1	55.60	55.50	-1	4,081	-0.02%
2022/10/26	1	54.60	0	0.00	54.40	1	4,173	0.02%
2022/10/25	1	54.90	0	0.00	54.70	1	4,335	0.02%
2022/10/21	1	56.60	2	56.90	56.60	-1	4,890	-0.02%
2022/10/20	1	57.70	0	0.00	57.20	1	5,012	0.02%
2022/10/19	2	59.70	1	60.10	59.00	1	5,105	0.02%
2022/10/17	0	60.40	0	0.00	61.30	0	5,553	0.00%
2022/10/14	2	61.90	0	0.00	61.40	2	5,661	0.04%
2022/10/13	2	62.14	0	0.00	59.90	2	5,887	0.03%
2022/10/12	3	62.10	3	62.40	62.20	0	6,216	0.00%
2022/10/07	4	63.25	8	63.68	63.60	-4	6,313	-0.06%
2022/10/06	2	62.50	2	62.50	62.40	0	6,288	0.00%
2022/10/05	6	62.58	3	61.20	61.90	3	6,273	0.05%
2022/10/04	7.1	60.52	6	59.80	59.90	1.1	6,223	0.02%
2022/10/03	1	60.40	1	60.80	60.90	0	6,164	0.00%
2022/09/26	0	61.80	0	0.00	61.90	0	6,185	0.00%
2022/09/23	0.1	63.93	0	0.00	63.40	0.1	6,295	0.00%
2022/09/22	1	66.20	25	66.14	66.50	-24	6,352	-0.38%
2022/09/19	0.1	65.96	0	0.00	65.90	0.1	6,802	0.00%
2022/09/16	0	66.50	0	0.00	66.10	0	6,856	0.00%
2022/09/13	1	69.00	6	69.60	69.10	-5	7,170	-0.07%
2022/09/12	27	68.97	30	69.66	69.70	-3	7,223	-0.04%
2022/09/08	33	68.83	3	67.60	68.80	30	7,282	0.41%
2022/09/07	3	67.10	1	67.10	66.90	2	7,243	0.03%
2022/09/01	0	66.60	1	66.70	66.60	-1	7,471	-0.01%
2022/08/31	0	0.00	3	67.40	67.10	-3	7,540	-0.04%
2022/08/30	4	67.15	5	66.60	66.60	-1	7,579	-0.01%
2022/08/26	2	66.80	3	67.03	66.70	-1	7,661	-0.01%
2022/08/25	0	0.00	5	67.60	66.80	-5	7,774	-0.06%
2022/08/24	6	67.03	1	67.10	66.90	5	7,806	0.06%
2022/08/23	2	66.65	0	0.00	66.70	2	7,850	0.03%
2022/08/22	2	70.60	2	70.30	68.90	0	7,861	0.00%
2022/08/19	3	70.30	4	69.93	69.90	-1	7,904	-0.01%
2022/08/18	0.1	68.70	2	68.10	69.40	-2	8,013	-0.02%
2022/08/17	6	66.87	8	67.63	67.20	-2	8,182	-0.02%
2022/08/16	3	69.50	3	69.57	68.60	0	8,279	0.00%
2022/08/15	4	69.40	3	69.30	69.10	1	8,491	0.01%
2022/08/12	5	69.30	5	69.18	69.00	0	8,705	0.00%
2022/08/11	8	70.55	14	70.74	70.20	-6	8,748	-0.07%
2022/08/10	8	70.90	5	70.84	70.80	3	8,682	0.03%
2022/08/09	11	70.38	10	69.95	69.70	1	8,617	0.01%
2022/08/08	9	69.52	0	0.00	70.00	9	8,597	0.10%
2022/08/05	0	0.00	4	69.70	69.70	-4	8,563	-0.05%
2022/08/04	4	69.45	0	0.00	69.00	4	8,518	0.05%
2022/08/03	2.1	68.60	8	68.73	68.60	-6	8,453	-0.07%
2022/08/02	3	69.50	8	70.04	70.10	-5	8,399	-0.06%
2022/08/01	0	0.00	21	71.16	71.00	-21	8,329	-0.25%
2022/07/29	40	70.03	33	69.28	69.80	7	8,187	0.09%
2022/07/28	40	68.45	44	68.56	68.50	-4	7,925	-0.05%
2022/07/27	6	65.58	12	66.34	67.40	-6	7,758	-0.08%
2022/07/26	7	65.07	2	64.70	64.90	5	7,867	0.06%
2022/07/25	13	68.19	13	67.00	67.30	0	7,869	0.00%
2022/07/22	2	67.10	6	67.10	66.90	-4	7,719	-0.05%
2022/07/21	2	64.00	8	64.55	65.30	-6	7,550	-0.08%
2022/07/20	35	64.64	21	63.75	64.20	14	7,507	0.19%
2022/07/19	19.1	63.79	17	65.05	65.40	2.1	7,307	0.03%
2022/07/18	4	61.10	0	0.00	62.50	4	7,032	0.06%
2022/07/15	2	62.20	2	61.30	61.30	0	7,157	0.00%
2022/07/14	4	59.75	4	59.50	60.50	0	7,210	0.00%
2022/07/12	1	59.00	1	59.60	59.20	0	7,249	0.00%
2022/07/07	2	57.30	3	59.77	60.40	-1	7,559	-0.01%
2022/07/05	2	59.00	2	58.80	59.10	0	7,519	0.00%
2022/07/04	1.1	59.30	1	60.20	59.50	0.1	7,515	0.00%
2022/07/01	0	0.00	1	60.20	60.30	-1	7,626	-0.01%
2022/06/30	1	62.60	1	62.00	61.80	0	7,740	0.00%
2022/06/29	4	62.35	5	63.22	62.90	-1	7,647	-0.01%
2022/06/28	2	61.10	2	60.45	61.40	0	7,381	0.00%
2022/06/27	0	0.00	5	58.70	59.00	-5	7,233	-0.07%
2022/06/23	2	55.90	2	56.70	56.60	0	7,130	0.00%
2022/06/22	1.1	61.38	1	59.50	58.80	0.1	6,997	0.00%
2022/06/17	11	62.98	13	62.67	62.90	-2	6,645	-0.03%
2022/06/16	2	63.30	3	64.03	62.40	-1	6,508	-0.02%
2022/06/14	3	63.60	2	63.95	63.20	1	6,341	0.02%
2022/06/13	1	62.90	2	63.75	64.00	-1	6,202	-0.02%
2022/06/10	6	63.62	3	63.70	64.00	3	6,153	0.05%
2022/06/09	9	63.32	4	63.35	63.10	5	6,073	0.08%
2022/06/08	1	62.60	1	62.70	63.10	0	5,989	0.00%
2022/06/07	3	61.00	7	62.03	62.20	-4	5,902	-0.07%
2022/06/06	0.1	60.60	0	0.00	60.40	0.1	5,809	0.00%
2022/06/02	3	62.33	3	62.97	61.30	0	5,794	0.00%
2022/06/01	1	61.60	1	61.60	62.00	0	5,680	0.00%
2022/05/31	1	61.50	1	61.40	61.80	0	5,638	0.00%
2022/05/30	0	0.00	1	61.90	61.00	-1	5,626	-0.02%
2022/05/27	0	0.00	5	61.20	61.10	-5	5,544	-0.09%
2022/05/26	1	61.40	26	61.52	61.00	-25	5,480	-0.46%
2022/05/25	20	60.53	10.2	60.21	60.60	9.9	5,322	0.19%
2022/05/24	13	60.26	12	60.84	60.80	1	5,147	0.02%
2022/05/23	60.2	59.49	48	59.64	60.00	12.1	4,944	0.25%
2022/05/20	7	59.44	20	59.42	59.30	-13	4,734	-0.27%
2022/05/18	2	56.00	0	0.00	56.20	2	4,418	0.05%
2022/05/16	0.1	54.70	2	54.40	54.70	-1.9	4,462	-0.04%
2022/05/12	0	55.00	7	55.07	55.10	-7	4,434	-0.16%
2022/05/11	0.1	55.40	0	0.00	55.80	0.1	4,429	0.00%
2022/05/10	4	54.85	3	56.70	56.70	1	4,417	0.02%
2022/05/09	4	57.09	1	55.80	55.40	3	4,452	0.07%
2022/05/06	6	57.33	10	57.42	57.50	-4	4,419	-0.09%
2022/05/05	2	58.20	2	58.70	58.70	0	4,418	0.00%
2022/05/03	8	58.16	11	57.81	58.10	-3	4,264	-0.07%
2022/04/29	36	56.77	19	56.35	55.90	17	4,076	0.42%
2022/04/28	3	57.60	52	58.08	58.10	-49	3,956	-1.24%
2022/04/27	11	56.04	1	56.00	56.10	10	3,904	0.26%
2022/04/26	1	57.70	1	57.50	57.90	0	3,839	0.00%
2022/04/25	0	56.30	9.1	56.69	56.50	-9	3,770	-0.24%
2022/04/22	41	58.29	4	58.12	57.90	37	3,714	1.00%
2022/04/21	1	57.90	12	57.80	58.00	-11	3,677	-0.30%
2022/04/20	0	0.00	4.1	56.40	56.40	-4.1	3,549	-0.11%
2022/04/19	0	0.00	3	55.27	55.30	-3	3,499	-0.09%
2022/04/18	2	55.15	0	0.00	54.80	2	3,509	0.06%
2022/04/15	1	55.30	7	55.86	55.60	-6	3,474	-0.17%
2022/04/14	16	55.28	58.1	55.97	55.30	-42.1	3,450	-1.22%
2022/04/13	1	54.10	8	54.30	54.20	-7	3,216	-0.22%
2022/04/12	7	53.09	6	52.97	53.40	1	3,224	0.03%
2022/04/11	9.1	54.02	6	51.90	51.90	3.1	3,348	0.09%
2022/04/08	0	54.00	2	53.40	53.90	-2	3,345	-0.06%
2022/04/07	8	54.11	101	54.23	53.60	-93	3,348	-2.78%	大賣/
2022/04/06	117	54.82	17	54.74	55.30	100	3,239	3.09%	大買/
2022/03/31	0	0.00	1	51.80	52.10	-1	3,290	-0.03%
2022/03/24	0	0.00	5	52.30	52.30	-5	4,756	-0.11%
2022/03/22	0	0.00	1	52.00	52.00	-1	4,828	-0.02%
2022/03/21	0.1	52.00	0	0.00	51.90	0.1	4,845	0.00%
2022/03/17	0	52.00	1	51.80	51.80	-1	4,917	-0.02%
2022/03/15	0	0.00	5	51.20	51.10	-5	4,973	-0.10%
2022/03/11	1	51.50	1	51.40	51.40	0	5,135	0.00%
2022/03/10	0	51.80	0	0.00	51.90	0	5,154	0.00%
2022/03/09	1	50.50	1	51.50	51.20	0	5,169	0.00%
2022/03/08	1.1	50.50	0	0.00	50.00	1.1	5,240	0.02%
2022/03/04	0	0.00	1	52.40	52.10	-1	5,588	-0.02%
2022/03/03	8.1	52.09	2	52.00	52.10	6.1	5,638	0.11%
2022/02/25	0	0.00	1	52.50	52.30	-1	5,733	-0.02%
2022/02/24	1	52.00	0	0.00	51.90	1	5,792	0.02%
2022/02/22	2	54.20	0	0.00	53.60	2	5,971	0.03%
2022/02/21	0	0.00	6	54.10	54.40	-6	6,396	-0.09%
2022/02/18	0	0.00	1	54.40	54.70	-1	6,706	-0.01%
2022/02/17	1	54.80	0	0.00	54.50	1	6,837	0.01%
2022/02/16	0	0.00	1	54.00	53.90	-1	6,954	-0.01%
2022/02/15	1	52.60	0	0.00	52.50	1	6,932	0.01%
2022/02/14	0	52.50	0	0.00	52.40	0	6,947	0.00%
2022/02/11	0	53.60	0	0.00	53.40	0	6,958	0.00%
2022/02/10	0	0.00	1	53.80	54.10	-1	6,989	-0.01%
2022/02/09	3	53.83	0	0.00	53.90	3	7,000	0.04%
2022/01/25	0.1	53.40	40	53.15	52.90	-40	6,996	-0.57%
2022/01/21	2	53.70	1	53.80	54.70	1	7,177	0.01%
2022/01/19	1	54.10	1	54.30	54.30	0	7,097	0.00%
2022/01/18	0	0.00	5	54.90	54.80	-5	7,080	-0.07%
2022/01/17	0	0.00	0.1	54.60	54.90	-0.1	7,060	0.00%
2022/01/14	7	54.41	0	0.00	54.30	7	7,032	0.10%
2022/01/13	52	55.73	1	55.70	55.80	51	6,992	0.73%
2022/01/12	9	54.77	8	55.04	55.30	1	6,898	0.01%
2022/01/11	2	54.40	1	54.30	54.20	1	6,829	0.01%
2022/01/10	0	0.00	1	56.10	55.60	-1	6,776	-0.01%
2022/01/07	13.1	56.23	7	55.00	55.00	6.1	6,737	0.09%
2022/01/06	7.1	56.80	8	56.50	56.50	-0.9	6,650	-0.01%
2022/01/05	1	58.00	4	57.85	57.30	-3	6,606	-0.05%
2022/01/04	2	57.75	2	57.40	57.70	0	6,496	0.00%
2022/01/03	2	55.80	0	0.00	56.00	2	6,300	0.03%
2021/12/30	10	57.40	0	0.00	56.70	10	6,236	0.16%
2021/12/29	3	56.83	2	57.00	57.00	1	6,182	0.02%
2021/12/28	3	57.70	2	57.35	57.20	1	6,122	0.02%
2021/12/27	1	57.10	9	57.68	57.70	-8	5,954	-0.13%
2021/12/24	8	57.49	3	57.20	56.90	5	5,831	0.09%
2021/12/23	51	59.70	77	60.03	58.40	-26	5,626	-0.46%
2021/12/22	73	57.49	39	57.61	58.00	34	4,911	0.69%
2021/12/21	1	55.00	5	55.20	54.80	-4	4,452	-0.09%
2021/12/20	2	54.45	0	0.00	54.70	2	4,387	0.05%
2021/12/17	2	54.00	4	54.28	54.20	-2	4,356	-0.05%
2021/12/16	1	53.50	1	53.70	53.70	0	4,286	0.00%
2021/12/14	1	52.70	0	0.00	51.90	1	4,246	0.02%
2021/12/13	0.1	53.50	0	0.00	53.40	0.1	4,192	0.00%
2021/12/10	0	0.00	2	54.00	54.00	-2	4,173	-0.05%
2021/12/09	5	53.86	0	0.00	53.60	5	4,164	0.12%
2021/12/08	6	54.92	5	54.84	54.80	1	4,123	0.02%
2021/12/07	3	54.70	0	0.00	54.40	3	4,049	0.07%
2021/12/06	0.1	53.70	10	53.60	53.50	-9.9	3,944	-0.25%
2021/12/03	5	53.60	0	0.00	53.70	5	3,928	0.13%
2021/12/01	11	55.19	3	55.17	55.10	8	3,798	0.21%
2021/11/29	10	52.15	0	0.00	52.10	10	3,378	0.30%
2021/11/26	1	52.80	0	0.00	52.00	1	3,320	0.03%
2021/11/25	0	0.00	1	54.20	53.60	-1	3,262	-0.03%
2021/11/24	1	54.20	0	0.00	53.60	1	3,213	0.03%
2021/11/23	2	54.35	4	53.90	53.70	-2	3,138	-0.06%
2021/11/22	3	55.27	8	55.24	55.10	-5	3,042	-0.16%
2021/11/19	15	56.04	8	55.85	55.50	7	2,957	0.24%
2021/11/18	11.1	57.57	99	58.07	57.30	-88	2,801	-3.14%
2021/11/17	233.2	55.82	137	55.78	56.10	96.2	2,335	4.12%	大買/大賣/
2021/11/16	10	53.33	7	53.63	53.60	3	2,031	0.15%
2021/11/15	1	52.90	5	53.40	53.50	-4	1,902	-0.21%
2021/11/11	5	50.10	0	0.00	50.10	5	1,772	0.28%
2021/11/10	1	50.20	1	50.50	50.50	0	1,758	0.00%
2021/11/09	0	0.00	1	49.75	49.70	-1	1,743	-0.06%
2021/11/05	2	49.80	0	0.00	50.00	2	1,711	0.12%
2021/11/04	5	50.30	4	50.30	50.30	1	1,707	0.06%
2021/11/02	1	50.50	1	50.30	50.40	0	1,821	0.00%
2021/11/01	3	51.37	1	52.00	51.90	2	1,836	0.11%
2021/10/29	15	52.33	1	52.00	51.50	14	1,822	0.77%
2021/10/28	0.1	50.80	0	0.00	50.80	0.1	1,693	0.01%
2021/10/27	1.1	51.14	0	0.00	51.00	1.1	1,764	0.06%
2021/10/21	2	50.70	0	0.00	51.20	2	2,443	0.08%
2021/09/29	0	0.00	2	50.80	50.80	-2	2,758	-0.07%
2021/09/28	0	0.00	1	51.00	50.70	-1	2,762	-0.04%
2021/09/27	1	51.70	0	0.00	51.50	1	2,793	0.04%
2021/09/22	0	51.40	0	0.00	50.70	0	2,900	0.00%
2021/09/15	0.1	50.50	0	0.00	50.20	0.1	2,991	0.00%
2021/09/14	0.1	50.50	0	0.00	50.50	0.1	3,010	0.00%
2021/09/08	0.1	50.88	0	0.00	50.60	0.1	3,043	0.00%
2021/09/02	0	0.00	2	52.20	52.30	-2	3,024	-0.07%
2021/08/31	0.1	52.20	0	0.00	52.00	0.1	3,017	0.00%
2021/08/30	0	0.00	1	52.50	52.80	-1	3,012	-0.03%
2021/08/25	1	51.80	0	0.00	51.80	1	3,061	0.03%
2021/08/20	0	0.00	1	49.35	49.10	-1	3,067	-0.03%
2021/08/17	1	50.20	0	0.00	49.05	1	3,072	0.03%
2021/08/06	2	59.10	0	0.00	59.20	2	3,071	0.07%
2021/08/04	2	59.90	2	59.70	59.60	0	3,035	0.00%
2021/08/03	1	59.00	0	0.00	59.10	1	3,032	0.03%
2021/08/02	7	60.39	0	0.00	60.50	7	2,965	0.24%
2021/07/30	2	62.00	6	62.22	61.50	-4	2,886	-0.14%
2021/07/29	1	63.80	2	60.40	60.40	-1	2,757	-0.04%
2021/07/28	2	59.50	3	59.33	60.00	-1	2,410	-0.04%
2021/07/27	2	60.10	0	0.00	58.40	2	2,344	0.09%
2021/07/15	0	0.00	1	58.90	58.40	-1	2,458	-0.04%
2021/07/14	6	58.00	6	58.97	59.50	0	2,481	0.00%
2021/07/08	0	0.00	4	57.80	57.50	-4	2,510	-0.16%
2021/07/06	4	56.70	0	0.00	56.90	4	2,540	0.16%
2021/07/02	0	0.00	5	57.00	57.00	-5	2,582	-0.19%
2021/07/01	0	0.00	5	56.22	56.00	-5	2,584	-0.19%
2021/06/30	5	56.98	0	0.00	57.00	5	2,601	0.19%
2021/06/29	0	0.00	1	55.60	55.50	-1	2,602	-0.04%
2021/06/28	1	56.70	0	0.00	56.70	1	2,602	0.04%
2021/06/25	5	55.50	10	55.50	55.20	-5	2,605	-0.19%
2021/06/24	12	55.12	0	0.00	54.70	12	2,604	0.46%
2021/05/13	1	51.50	0	0.00	51.30	1	5,619	0.02%
2021/05/11	1	53.00	0	0.00	53.40	1	6,523	0.02%
2021/05/06	1	56.60	0	0.00	56.60	1	7,306	0.01%
2021/04/26	1	59.30	0	0.00	59.90	1	8,506	0.01%
2021/04/21	0	0.00	1	61.60	61.60	-1	9,541	-0.01%
2021/04/20	2	62.30	0	0.00	62.80	2	9,662	0.02%
2021/04/16	1	61.00	1	61.10	61.10	0	9,702	0.00%
2021/04/13	2	61.25	1	61.20	60.40	1	9,761	0.01%
2021/04/09	1	62.10	0	0.00	62.10	1	9,773	0.01%
2021/04/08	0	0.00	1	63.10	63.10	-1	9,761	-0.01%
2021/03/30	0	0.00	1	64.00	64.00	-1	9,797	-0.01%
2021/03/25	1	61.80	6	62.10	61.10	-5	9,767	-0.05%
2021/03/23	1	63.50	0	0.00	63.70	1	9,775	0.01%
2021/03/22	16	65.21	5	65.76	64.80	11	9,745	0.11%
2021/03/19	3	64.63	1	65.80	65.80	2	9,687	0.02%
2021/03/16	1	64.20	0	0.00	64.20	1	9,585	0.01%
2021/03/15	1	63.50	0	0.00	64.10	1	9,611	0.01%
2021/03/12	0	0.00	2	65.00	64.70	-2	9,597	-0.02%
2021/03/11	0	0.00	1	66.00	65.70	-1	9,602	-0.01%
2021/03/10	1	63.80	0	0.00	64.20	1	9,550	0.01%
2021/03/09	0	0.00	1	61.50	61.90	-1	9,537	-0.01%
2021/03/05	0	0.00	1	59.40	60.70	-1	9,768	-0.01%
2021/03/04	0	0.00	1	60.30	60.30	-1	9,779	-0.01%
2021/03/02	0	0.00	1	61.50	60.50	-1	9,771	-0.01%
2021/02/26	0	0.00	2	62.90	61.00	-2	9,731	-0.02%
2021/02/24	0	0.00	3	64.20	65.00	-3	9,547	-0.03%
2021/02/23	1	63.00	0	0.00	63.10	1	9,452	0.01%
2021/02/22	2	65.60	0	0.00	64.80	2	9,440	0.02%
2021/02/18	2	63.90	0	0.00	64.20	2	9,277	0.02%
2021/02/17	2	64.20	12	64.34	64.90	-10	9,156	-0.11%
2021/02/05	1	61.80	1	60.80	60.80	0	8,941	0.00%
2021/02/03	2	58.80	1	58.90	58.90	1	8,623	0.01%
2021/02/02	15	59.34	21	58.86	59.90	-6	8,293	-0.07%
2021/02/01	13	57.13	3	57.20	57.90	10	7,781	0.13%
2021/01/29	3	55.50	1	55.60	55.70	2	7,690	0.03%
2021/01/28	5	55.80	26	55.13	56.00	-21	7,533	-0.28%
2021/01/27	1	54.60	40	53.02	54.50	-39	7,387	-0.53%
2021/01/26	44	54.88	3	54.30	53.90	41	7,305	0.56%
2021/01/25	3	55.30	4	55.35	55.80	-1	7,138	-0.01%
2021/01/22	0	0.00	2	54.15	54.30	-2	7,269	-0.03%
2021/01/21	3	53.33	4	53.23	53.90	-1	7,174	-0.01%
2021/01/20	18	54.66	18	53.01	53.50	0	7,055	0.00%
2021/01/19	1	54.90	1	54.70	54.50	0	6,859	0.00%
2021/01/18	16	53.84	25	54.00	54.20	-9	6,599	-0.14%
2021/01/15	3	51.83	2	51.80	52.40	1	6,168	0.02%
2021/01/14	1	52.00	21	51.80	52.30	-20	6,031	-0.33%
2021/01/13	0	0.00	1	49.30	49.15	-1	5,572	-0.02%
2021/01/12	0	0.00	1	47.80	47.80	-1	5,425	-0.02%
2021/01/07	1	47.70	1	48.35	48.70	0	5,446	0.00%
2021/01/05	1	48.70	0	0.00	49.00	1	5,344	0.02%
2021/01/04	0	0.00	1	49.05	49.00	-1	5,346	-0.02%
2020/12/31	0	0.00	1	49.00	48.75	-1	5,357	-0.02%
2020/12/30	3	49.18	0	0.00	49.00	3	5,348	0.06%
2020/12/29	8	48.48	0	0.00	48.40	8	5,288	0.15%
2020/12/25	2	47.00	0	0.00	46.90	2	5,213	0.04%
2020/12/22	1	47.50	1	46.80	46.80	0	5,254	0.00%
2020/12/10	5	48.00	0	0.00	47.95	5	5,300	0.09%
2020/12/09	0	0.00	3	48.73	48.75	-3	5,271	-0.06%
2020/12/08	5	48.90	0	0.00	48.85	5	5,257	0.10%
2020/12/07	0	0.00	1	49.00	49.00	-1	5,276	-0.02%
2020/12/04	1	48.25	0	0.00	48.50	1	5,253	0.02%
2020/12/03	5	49.12	0	0.00	49.00	5	5,292	0.09%
2020/12/02	11	48.66	7	48.76	48.80	4	5,298	0.08%
2020/11/30	0	0.00	3	47.10	46.70	-3	5,194	-0.06%
2020/11/26	1	47.00	0	0.00	46.95	1	5,295	0.02%
2020/11/24	1	48.00	2	48.35	47.15	-1	5,339	-0.02%
2020/11/19	2	47.85	2	48.15	48.00	0	6,280	0.00%
2020/11/18	3	46.73	3	46.98	47.15	0	6,249	0.00%
2020/11/17	0	0.00	6	47.07	47.05	-6	6,220	-0.10%
2020/11/16	1	47.80	2	48.00	47.60	-1	6,230	-0.02%
2020/11/12	0	0.00	1	46.85	46.75	-1	6,162	-0.02%
2020/11/11	3	47.27	0	0.00	46.95	3	6,126	0.05%
2020/11/10	0	0.00	9	46.85	46.85	-9	5,999	-0.15%
2020/11/09	1	46.60	10	47.10	46.80	-9	5,921	-0.15%
2020/11/06	18	47.26	2	47.15	47.15	16	5,840	0.27%
2020/11/05	1	46.75	12	46.55	46.65	-11	5,665	-0.19%
2020/11/04	15	46.04	5	45.62	45.45	10	5,552	0.18%
2020/11/03	10	45.95	11	45.70	45.70	-1	5,484	-0.02%
2020/11/02	17	44.95	23	45.08	45.25	-6	5,409	-0.11%
2020/10/30	13	45.51	13	45.16	44.40	0	5,310	0.00%
2020/10/29	1	43.40	0	0.00	43.65	1	5,029	0.02%
2020/10/23	1	44.70	0	0.00	44.80	1	5,215	0.02%
2020/10/22	0	0.00	65	44.80	44.70	-65	5,215	-1.25%
2020/10/21	65	44.23	0	0.00	44.25	65	5,173	1.26%
2020/10/15	2	45.23	0	0.00	45.00	2	5,344	0.04%
2020/10/08	0	0.00	21	44.28	44.25	-21	5,594	-0.38%
2020/10/07	18	43.86	0	0.00	43.85	18	5,633	0.32%
2020/10/06	5	43.80	6	44.04	43.90	-1	5,709	-0.02%
2020/10/05	1	42.85	0	0.00	43.00	1	5,753	0.02%
2020/09/29	0	0.00	1	42.45	42.65	-1	5,923	-0.02%
2020/09/25	1	42.10	0	0.00	42.00	1	6,222	0.02%
2020/09/24	0	0.00	1	42.55	42.50	-1	6,207	-0.02%
2020/09/22	1	43.90	0	0.00	43.40	1	6,191	0.02%
2020/09/18	1	44.75	2	44.68	44.55	-1	6,214	-0.02%
2020/09/17	0	0.00	5	44.45	44.60	-5	6,310	-0.08%
2020/09/16	0	0.00	4	44.95	44.60	-4	6,286	-0.06%
2020/09/15	4	45.16	3	45.37	45.40	1	6,253	0.02%
2020/09/14	0	0.00	1	44.15	44.05	-1	6,179	-0.02%
2020/09/11	5	43.65	0	0.00	42.85	5	6,184	0.08%
2020/09/10	4	43.56	0	0.00	43.65	4	6,151	0.07%
2020/09/08	9	43.76	2	43.08	43.15	7	6,056	0.12%
2020/09/07	0	0.00	2	44.33	43.80	-2	5,985	-0.03%
2020/09/04	1	43.00	0	0.00	44.00	1	5,950	0.02%
2020/09/03	1	42.70	0	0.00	42.50	1	5,931	0.02%
2020/09/02	1	43.80	1	43.30	42.90	0	5,994	0.00%
2020/08/31	1	45.20	7	45.19	44.70	-6	5,915	-0.10%
2020/08/28	1	46.40	2	45.80	45.85	-1	5,923	-0.02%
2020/08/27	0	0.00	7	46.84	46.40	-7	5,964	-0.12%
2020/08/26	40	46.64	57	46.34	46.55	-17	5,783	-0.29%
2020/08/25	35	44.88	9	43.88	45.00	26	5,292	0.49%
2020/08/24	1	42.45	1	41.25	42.45	0	4,943	0.00%
2020/08/20	3	38.90	0	0.00	39.35	3	4,855	0.06%
2020/08/19	0	0.00	12	40.80	40.60	-12	4,778	-0.25%
2020/08/17	1	41.50	0	0.00	41.45	1	4,754	0.02%
2020/08/13	2	41.25	0	0.00	41.35	2	4,785	0.04%
2020/08/11	1	41.60	0	0.00	41.70	1	4,801	0.02%
2020/08/10	12	42.58	8	42.80	42.20	4	4,800	0.08%
2020/08/07	0	0.00	1	42.25	42.25	-1	4,820	-0.02%
2020/08/06	2	41.88	2	42.25	41.90	0	4,902	0.00%
2020/08/04	0	0.00	1	41.80	42.30	-1	4,934	-0.02%
2020/08/03	1	41.50	0	0.00	41.50	1	4,939	0.02%
2020/07/28	5	40.03	4	40.75	40.15	1	4,759	0.02%
2020/07/27	2	41.58	0	0.00	40.85	2	4,806	0.04%
2020/07/24	8	42.26	0	0.00	41.70	8	4,789	0.17%
2020/07/22	3	43.77	1	43.20	43.65	2	4,701	0.04%
2020/07/21	2	42.68	0	0.00	42.50	2	4,640	0.04%
2020/07/20	11	43.35	9	42.94	42.95	2	4,574	0.04%
2020/07/17	11	46.72	7	46.20	46.30	4	4,432	0.09%
2020/07/16	2	46.08	0	0.00	46.00	2	4,292	0.05%
2020/07/15	0	0.00	8	45.96	45.95	-8	4,248	-0.19%
2020/07/13	1	45.75	0	0.00	45.90	1	4,271	0.02%
2020/07/10	0	0.00	1	47.85	46.55	-1	4,210	-0.02%
2020/07/09	30	47.95	30	48.40	47.85	0	4,137	0.00%
2020/07/08	1	47.20	1	47.25	47.35	0	4,053	0.00%
2020/07/07	1	47.80	0	0.00	47.70	1	3,978	0.03%
2020/07/06	4	48.50	10	49.44	48.75	-6	3,839	-0.16%
2020/07/03	0	0.00	17	48.72	48.60	-17	3,754	-0.45%
2020/07/02	0	0.00	10	48.20	48.55	-10	3,762	-0.27%
2020/07/01	0	0.00	3	48.20	48.50	-3	3,760	-0.08%
2020/06/30	3	46.77	0	0.00	47.90	3	3,753	0.08%
2020/06/29	5	46.77	0	0.00	46.15	5	3,738	0.13%
2020/06/24	3	48.35	1	49.00	47.75	2	3,646	0.05%
2020/06/22	6	49.32	0	0.00	49.20	6	3,532	0.17%
2020/06/19	25	50.16	0	0.00	49.95	25	3,536	0.71%
2020/06/18	0	0.00	4	50.03	50.90	-4	3,480	-0.11%
2020/06/16	0	0.00	3	49.00	49.00	-3	3,443	-0.09%
2020/06/15	3	48.05	0	0.00	48.05	3	3,481	0.09%
2020/06/12	0	0.00	1	49.25	49.10	-1	3,496	-0.03%
2020/06/11	8	50.44	15	49.75	49.20	-7	3,480	-0.20%
2020/06/10	9	51.99	6	51.60	52.10	3	3,405	0.09%
2020/06/09	20	51.60	29	51.16	51.30	-9	3,344	-0.27%
2020/06/08	1	49.25	0	0.00	49.50	1	3,269	0.03%
2020/06/04	6	50.02	1	49.80	49.40	5	3,243	0.15%
2020/06/03	1	50.20	6	49.79	50.00	-5	3,227	-0.15%
2020/06/01	1	47.00	0	0.00	47.50	1	3,088	0.03%
2020/05/28	5	47.30	1	47.80	47.35	4	3,094	0.13%
2020/05/27	0	0.00	10	46.90	46.90	-10	3,085	-0.32%
2020/05/20	5	46.35	2	46.20	46.90	3	3,181	0.09%
2020/05/19	6	46.67	10	46.65	46.50	-4	3,183	-0.13%
2020/05/18	10	47.18	0	0.00	47.00	10	3,246	0.31%
2020/05/13	1	49.80	1	49.90	50.40	0	3,215	0.00%
2020/05/12	2	48.20	11	48.49	49.65	-9	3,169	-0.28%
2020/05/11	8	48.05	0	0.00	48.00	8	3,115	0.26%
2020/05/07	5	47.05	3	47.10	47.75	2	3,094	0.06%
2020/05/04	1	45.65	5	45.75	45.50	-4	3,161	-0.13%
2020/04/30	8	47.31	0	0.00	47.10	8	3,151	0.25%
2020/04/28	1	47.70	0	0.00	47.80	1	3,161	0.03%
2020/04/24	0	0.00	4	46.80	46.60	-4	3,258	-0.12%
2020/04/22	30	46.20	0	0.00	47.10	30	3,271	0.92%
2020/04/21	0	0.00	10	47.38	46.10	-10	3,275	-0.31%
2020/04/20	1	47.95	34	48.03	48.20	-33	3,253	-1.01%
2020/04/17	10	47.94	9	48.04	47.75	1	3,221	0.03%
2020/04/16	0	0.00	1	44.90	46.05	-1	3,149	-0.03%
2020/04/13	1	43.45	0	0.00	43.15	1	3,170	0.03%
2020/04/07	43	41.71	0	0.00	42.40	43	3,174	1.35%
2020/04/01	0	0.00	5	39.83	40.00	-5	3,106	-0.16%
2020/03/30	1	37.70	0	0.00	38.60	1	3,049	0.03%
2020/03/27	4	39.13	1	39.60	38.70	3	3,043	0.10%
2020/03/26	0	0.00	1	38.70	38.65	-1	3,014	-0.03%
2020/03/24	1	36.60	2	37.08	36.50	-1	2,964	-0.03%
2020/03/16	0	0.00	12	41.50	40.00	-12	2,936	-0.41%
2020/03/13	1	39.00	1	39.65	41.00	0	2,914	0.00%
2020/03/12	1	43.00	0	0.00	42.95	1	2,885	0.03%
2020/03/11	0	0.00	19	46.91	46.70	-19	2,843	-0.67%
2020/03/10	0	0.00	1	44.75	46.10	-1	2,833	-0.04%
2020/03/09	1	45.30	3	47.45	45.30	-2	2,855	-0.07%
2020/03/05	0	0.00	2	49.25	49.15	-2	2,852	-0.07%
2020/03/04	2	48.10	0	0.00	48.35	2	2,891	0.07%
2020/03/02	7	48.89	2	48.68	48.50	5	2,884	0.17%
2020/02/26	4	50.10	0	0.00	50.10	4	2,879	0.14%
2020/02/25	6	50.85	1	50.70	51.00	5	2,863	0.17%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/21	0	0.00	1	53.40	52.90	-1	2,933	-0.03%
2020/02/20	1	53.20	0	0.00	53.20	1	2,964	0.03%
2020/02/19	4	53.93	6	53.65	53.50	-2	2,975	-0.07%
2020/02/18	1	52.80	0	0.00	52.30	1	2,953	0.03%
2020/02/17	11	53.31	2	53.50	53.50	9	3,061	0.29%
2020/02/13	5	53.72	2	54.00	53.20	3	3,287	0.09%
2020/02/12	0	0.00	3	52.83	52.80	-3	3,369	-0.09%
2020/02/11	0	0.00	2	52.20	52.30	-2	3,417	-0.06%
2020/02/10	1	50.80	2	51.50	51.20	-1	3,575	-0.03%
2020/02/07	7	52.30	3	53.00	52.40	4	3,887	0.10%
2020/02/06	2	51.60	6	52.60	52.80	-4	4,146	-0.10%
2020/02/05	6	51.98	4	52.65	52.10	2	4,369	0.05%
2020/02/04	0	0.00	2	52.35	52.10	-2	4,586	-0.04%
2020/02/03	1	49.45	1	50.00	51.00	0	4,680	0.00%
2020/01/31	1	53.00	1	53.70	53.00	0	4,735	0.00%
2020/01/30	13	53.55	0	0.00	53.20	13	5,243	0.25%
2020/01/20	1	59.20	1	59.30	59.10	0	5,266	0.00%
2020/01/17	0	0.00	1	59.80	59.50	-1	5,318	-0.02%
2020/01/15	2	60.00	0	0.00	59.80	2	5,465	0.04%
2020/01/14	0	0.00	1	60.80	60.70	-1	5,703	-0.02%
2020/01/13	0	0.00	1	60.40	60.30	-1	5,772	-0.02%
2020/01/10	3	59.40	3	59.87	59.60	0	5,861	0.00%
2020/01/09	3	60.10	2	60.65	59.70	1	5,932	0.02%
2020/01/08	3	60.13	15	60.25	59.70	-12	6,020	-0.20%
2020/01/07	2	61.50	1	61.50	61.20	1	6,092	0.02%
2020/01/06	1	62.90	0	0.00	62.10	1	6,167	0.02%
2020/01/03	1	63.40	0	0.00	63.70	1	6,200	0.02%
2020/01/02	0	0.00	3	63.97	64.10	-3	6,331	-0.05%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	2	63.55	0	0.00	63.30	2	6,658	0.03%
2019/12/26	0	0.00	1	63.20	63.10	-1	7,063	-0.01%
2019/12/23	10	62.85	1	63.20	62.80	9	7,328	0.12%
2019/12/20	2	62.65	1	63.10	62.60	1	7,369	0.01%
2019/12/19	1	62.50	0	0.00	62.50	1	7,607	0.01%
2019/12/11	2	63.45	2	64.40	63.30	0	7,751	0.00%
2019/12/09	6	63.80	7	63.46	63.40	-1	8,005	-0.01%
2019/12/06	1	63.00	0	0.00	62.50	1	8,147	0.01%
2019/12/05	13	63.40	0	0.00	63.30	13	8,208	0.16%
2019/12/04	0	0.00	2	62.50	62.70	-2	8,454	-0.02%
2019/12/03	0	0.00	3	61.87	61.70	-3	8,485	-0.04%
2019/12/02	2	61.45	0	0.00	61.20	2	8,479	0.02%
2019/11/29	2	63.05	0	0.00	62.50	2	8,447	0.02%
2019/11/28	4	63.98	1	64.60	63.80	3	8,477	0.04%
2019/11/27	1	64.10	0	0.00	64.00	1	8,499	0.01%
2019/11/25	1	63.10	2	63.65	63.70	-1	8,510	-0.01%
2019/11/22	3	63.97	33	64.02	63.90	-30	8,547	-0.35%
2019/11/21	4	64.30	0	0.00	64.30	4	8,765	0.05%
2019/11/20	1	66.00	0	0.00	65.30	1	8,814	0.01%
2019/11/15	2	67.40	6	67.25	66.40	-4	9,341	-0.04%
2019/11/14	0	0.00	6	67.87	67.10	-6	9,384	-0.06%
2019/11/13	4	66.35	6	66.58	66.90	-2	9,347	-0.02%
2019/11/12	3	64.60	3	65.10	65.90	0	9,479	0.00%
2019/11/11	3	65.00	0	0.00	64.00	3	9,646	0.03%
2019/11/07	5	67.32	22	66.85	66.30	-17	9,805	-0.17%
2019/11/06	27	66.83	114	67.42	66.60	-87	9,818	-0.89%	大賣/
2019/11/05	47	66.72	63.2	66.30	66.50	-16.2	9,702	-0.17%
2019/11/04	95	65.21	58	65.45	65.60	37	9,686	0.38%
2019/11/01	40	64.54	11	64.62	63.90	29	9,845	0.29%
2019/10/31	75	64.35	25	64.76	65.00	50	10,188	0.49%
2019/10/30	4	63.90	1	64.00	63.90	3	10,575	0.03%
2019/10/29	14.2	65.44	16	66.28	64.60	-1.8	10,517	-0.02%
2019/10/28	0	0.00	6	64.93	64.40	-6	10,022	-0.06%
2019/10/25	7	64.41	5.2	64.51	64.20	1.8	9,933	0.02%
2019/10/24	2	63.95	5	63.94	64.00	-3	9,892	-0.03%
2019/10/23	4	62.95	6	63.13	62.70	-2	9,849	-0.02%
2019/10/22	13.2	64.23	10	63.10	63.10	3.2	9,833	0.03%
2019/10/21	0	0.00	3	63.80	64.30	-3	9,599	-0.03%
2019/10/18	0	0.00	2	64.10	63.40	-2	9,584	-0.02%
2019/10/17	2	63.20	2	63.45	63.30	0	9,579	0.00%
2019/10/16	0	0.00	3	63.33	63.30	-3	9,571	-0.03%
2019/10/15	3	62.50	2	63.60	62.30	1	9,508	0.01%
2019/10/14	2	62.90	1	62.80	62.30	1	9,441	0.01%
2019/10/09	1	62.70	0	0.00	62.20	1	9,397	0.01%
2019/10/08	10	63.00	12	63.02	62.60	-2	9,464	-0.02%
2019/10/07	2	63.70	5	63.58	63.70	-3	9,548	-0.03%
2019/10/04	11	62.60	8	62.60	62.50	3	9,463	0.03%
2019/10/03	3	63.53	5	63.56	63.60	-2	9,263	-0.02%
2019/10/02	2	62.50	10	62.16	62.50	-8	9,151	-0.09%
2019/10/01	5	61.22	17	61.37	61.00	-12	8,990	-0.13%
2019/09/27	11	60.51	1	59.30	59.10	10	8,875	0.11%
2019/09/26	0	0.00	1	61.00	60.50	-1	8,827	-0.01%
2019/09/25	10	60.80	0	0.00	61.00	10	8,887	0.11%
2019/09/24	30	62.28	20	62.07	61.50	10	9,042	0.11%
2019/09/23	1	61.50	0	0.00	61.20	1	8,835	0.01%
2019/09/20	1	60.70	6	61.08	61.20	-5	8,840	-0.06%
2019/09/18	4	61.23	3	61.53	61.10	1	8,834	0.01%
2019/09/17	8	61.20	3	62.03	61.00	5	8,793	0.06%
2019/09/16	11	61.50	12	61.38	61.30	-1	8,788	-0.01%
2019/09/12	3	62.17	7	62.97	62.40	-4	8,809	-0.05%
2019/09/11	16	61.89	8	61.79	61.80	8	8,800	0.09%
2019/09/10	12	61.30	17	61.52	61.80	-5	8,753	-0.06%
2019/09/09	12	60.57	4	61.05	60.30	8	8,612	0.09%
2019/09/06	8	61.33	6	62.10	59.80	2	8,539	0.02%
2019/09/05	8	59.68	7	60.06	59.70	1	8,305	0.01%
2019/09/02	7	59.56	4	59.98	59.10	3	8,384	0.04%
2019/08/30	0	0.00	2	58.80	59.10	-2	8,349	-0.02%
2019/08/29	2	58.30	1	58.40	58.00	1	8,373	0.01%
2019/08/28	2	58.00	3	57.83	57.80	-1	8,474	-0.01%
2019/08/27	1	57.90	4	58.33	57.50	-3	8,496	-0.04%
2019/08/26	9	58.04	31	57.11	56.70	-22	8,490	-0.26%
2019/08/23	2	61.30	4	61.28	61.20	-2	8,348	-0.02%
2019/08/22	29	63.59	19	63.82	62.20	10	8,279	0.12%
2019/08/21	1	61.60	4	61.60	61.80	-3	7,926	-0.04%
2019/08/20	32	61.65	30	60.72	60.20	2	7,874	0.03%
2019/08/19	0	0.00	8	60.46	60.70	-8	7,874	-0.10%
2019/08/16	7	59.40	5	59.94	59.30	2	7,800	0.03%
2019/08/15	9	60.41	0	0.00	59.00	9	7,687	0.12%
2019/08/14	11	61.85	9	61.88	62.20	2	7,419	0.03%
2019/08/13	5	59.92	7	60.47	59.70	-2	7,159	-0.03%
2019/08/12	8	59.85	15	60.25	60.00	-7	7,064	-0.10%
2019/08/08	9	59.16	8	59.45	58.70	1	6,838	0.01%
2019/08/07	27	59.36	5	59.26	58.40	22	6,678	0.33%
2019/08/06	60	56.95	61	57.68	60.40	-1	6,522	-0.02%
2019/08/05	9	60.64	7	60.70	58.60	2	6,359	0.03%
2019/08/02	29	58.96	23	59.11	59.90	6	6,038	0.10%
2019/08/01	11	55.95	51	55.85	58.80	-40	5,477	-0.73%
2019/07/31	29	53.61	9	53.27	53.50	20	5,012	0.40%
2019/07/30	17	52.15	3	52.17	51.90	14	4,981	0.28%
2019/07/29	0	0.00	2	53.60	53.40	-2	5,016	-0.04%
2019/07/26	7	53.17	4	53.48	53.30	3	5,047	0.06%
2019/07/25	5	53.34	10	53.57	53.80	-5	5,065	-0.10%
2019/07/24	3	52.93	6	52.98	52.90	-3	5,037	-0.06%
2019/07/23	6	51.77	7	51.90	51.70	-1	5,134	-0.02%
2019/07/22	24	51.82	48	52.14	51.80	-24	5,137	-0.47%
2019/07/19	24	53.38	3	53.37	53.50	21	5,151	0.41%
2019/07/18	5	54.32	1	55.20	53.00	4	5,120	0.08%
2019/07/17	15	54.96	15	55.29	55.10	0	5,077	0.00%
2019/07/16	16	55.90	11	56.19	55.80	5	5,016	0.10%
2019/07/15	10	55.93	8	56.41	55.70	2	4,967	0.04%
2019/07/12	9	56.09	4	56.45	56.20	5	4,950	0.10%
2019/07/11	58	57.13	62	57.10	56.80	-4	4,848	-0.08%
2019/07/10	1	55.10	3	55.43	55.50	-2	4,634	-0.04%
2019/07/09	2	55.10	0	0.00	54.60	2	4,693	0.04%
2019/07/08	40	55.98	35	56.03	55.40	5	4,791	0.10%
2019/07/05	21	55.16	19	55.45	55.50	2	4,967	0.04%
2019/07/04	1	55.00	2	55.20	55.10	-1	4,986	-0.02%
2019/07/03	13	55.42	30	54.30	54.50	-17	5,013	-0.34%
2019/07/02	13	55.78	27	55.72	55.60	-14	5,148	-0.27%
2019/07/01	76	56.70	40	56.61	56.50	36	5,152	0.70%
2019/06/28	6	54.98	1	55.60	54.10	5	5,017	0.10%
2019/06/27	2	54.70	7	55.11	55.00	-5	5,004	-0.10%
2019/06/26	0	0.00	1	54.50	54.10	-1	5,080	-0.02%
2019/06/25	15	54.77	0	0.00	54.40	15	5,124	0.29%
2019/06/24	0	0.00	1	55.50	55.70	-1	5,088	-0.02%
2019/06/21	2	54.80	2	55.70	55.00	0	5,125	0.00%
2019/06/20	13	55.85	3	56.00	55.60	10	5,133	0.19%
2019/06/19	8	54.60	22	54.94	56.30	-14	5,108	-0.27%
2019/06/18	15	52.64	12	52.48	52.50	3	4,982	0.06%
2019/06/17	1	51.40	1	51.90	51.60	0	4,948	0.00%
2019/06/14	1	50.90	2	51.40	51.00	-1	4,943	-0.02%
2019/06/13	3	51.27	2	51.75	51.40	1	4,970	0.02%
2019/06/12	6	52.55	3	52.20	52.00	3	4,986	0.06%
2019/06/10	14	50.77	22	50.56	51.00	-8	4,974	-0.16%
2019/06/06	6	49.06	1	49.90	48.65	5	5,141	0.10%
2019/06/05	5	49.47	11	50.14	49.50	-6	5,133	-0.12%
2019/06/04	17	49.23	8	49.31	49.00	9	5,069	0.18%
2019/06/03	8	47.68	9	48.12	48.35	-1	4,984	-0.02%
2019/05/31	5	47.70	5	48.14	48.25	0	5,001	0.00%
2019/05/30	4	47.89	2	48.08	48.20	2	5,046	0.04%
2019/05/28	2	46.90	0	0.00	46.90	2	5,004	0.04%
2019/05/27	4	46.23	3	47.48	47.05	1	5,015	0.02%
2019/05/24	2	49.08	0	0.00	48.60	2	4,961	0.04%
2019/05/23	0	0.00	2	49.85	50.20	-2	4,901	-0.04%
2019/05/22	2	53.00	0	0.00	52.60	2	4,959	0.04%
2019/05/20	1	51.60	3	52.00	52.30	-2	5,167	-0.04%
2019/05/17	5	51.80	0	0.00	51.80	5	5,326	0.09%
2019/05/16	5	54.56	0	0.00	54.30	5	5,374	0.09%
2019/05/15	1	54.70	1	55.20	55.40	0	5,567	0.00%
2019/05/13	3	56.13	6	55.67	55.30	-3	5,616	-0.05%
2019/05/10	2	56.75	0	0.00	58.00	2	5,551	0.04%
2019/05/09	6	59.73	0	0.00	59.80	6	5,460	0.11%
2019/05/06	1	59.00	0	0.00	60.60	1	5,394	0.02%
2019/04/30	1	62.50	0	0.00	63.20	1	5,230	0.02%
2019/04/29	1	61.80	0	0.00	61.40	1	5,210	0.02%
2019/04/26	0	0.00	1	68.90	68.20	-1	5,073	-0.02%
2019/04/25	1	69.00	1	69.00	69.60	0	5,137	0.00%
2019/04/12	1	68.00	1	68.00	69.90	0	5,180	0.00%
2019/04/10	0	0.00	10	65.07	65.80	-10	4,800	-0.21%
2019/04/09	0	0.00	1	65.00	64.80	-1	4,748	-0.02%
2019/04/08	6	64.37	4	63.20	64.20	2	4,694	0.04%
2019/04/02	0	0.00	1	61.50	61.90	-1	4,403	-0.02%
2019/04/01	1	61.10	0	0.00	60.00	1	4,335	0.02%
2019/03/29	2	60.95	0	0.00	60.70	2	4,286	0.05%
2019/03/28	1	59.60	0	0.00	60.00	1	4,194	0.02%
2019/03/27	0	0.00	2	59.55	59.50	-2	4,149	-0.05%
2019/03/26	1	60.50	2	59.55	60.00	-1	4,155	-0.02%
2019/03/25	6	57.95	4	58.50	57.90	2	4,125	0.05%
2019/03/21	0	0.00	2	61.80	61.00	-2	4,009	-0.05%
2019/03/18	1	62.60	0	0.00	61.50	1	3,882	0.03%
2019/03/15	0	0.00	1	62.50	62.40	-1	3,841	-0.03%
2019/03/13	0	0.00	1	62.40	62.50	-1	3,775	-0.03%
2019/03/12	3	62.77	0	0.00	62.00	3	3,727	0.08%
2019/03/07	0	0.00	1	58.80	57.90	-1	3,641	-0.03%
2019/03/05	0	0.00	0.2	59.80	60.10	-0.2	3,727	0.00%
2019/03/04	1	60.50	2	59.65	59.40	-1	3,641	-0.03%
2019/02/26	1.1	57.61	1	58.00	57.70	0.1	3,559	0.00%
2019/02/22	3	58.00	2	57.90	58.00	1	3,510	0.03%
2019/02/21	1.1	58.48	0	0.00	58.00	1.1	3,517	0.03%
2019/02/20	2	58.95	2	58.85	59.00	0	3,565	0.00%
2019/02/19	0	0.00	4	60.13	59.70	-4	3,543	-0.11%
2019/02/18	6	58.43	47	58.60	58.20	-41	3,484	-1.18%
2019/02/15	19	56.17	0	0.00	56.70	19	3,413	0.56%
2019/02/14	48	55.22	43	56.75	55.00	5	3,443	0.15%
2019/02/13	4	53.20	5	53.26	53.50	-1	3,282	-0.03%
2019/02/12	2	51.45	2	51.70	51.60	0	3,297	0.00%
2019/02/11	5	51.56	5	51.70	50.90	0	3,287	0.00%
2019/01/30	2	50.45	1	50.60	50.40	1	3,265	0.03%
2019/01/28	1	50.10	1	50.50	50.50	0	3,267	0.00%
2019/01/25	2	49.83	5	50.42	50.30	-3	3,297	-0.09%
2019/01/24	0	0.00	2	49.48	49.70	-2	3,320	-0.06%
2019/01/22	5	49.53	9	48.76	48.55	-4	3,339	-0.12%
2019/01/21	1	49.85	4	49.33	49.65	-3	3,335	-0.09%
2019/01/18	8	48.68	6	48.84	49.10	2	3,372	0.06%
2019/01/17	8	48.86	5	49.60	47.90	3	3,386	0.09%
2019/01/16	10	51.19	8	51.21	50.90	2	3,300	0.06%
2019/01/15	2	49.73	0	0.00	49.70	2	3,226	0.06%
2018/12/26	1	42.80	7	44.21	42.80	-6	2,941	-0.20%
2018/12/25	6	42.83	0	0.00	43.10	6	2,972	0.20%
2018/12/20	1	43.60	1	43.80	42.60	0	3,016	0.00%
2018/12/18	2	43.85	8	43.46	43.60	-6	2,983	-0.20%
2018/12/17	6	43.43	2	43.60	43.30	4	2,969	0.13%
2018/12/14	3	43.13	2	43.43	42.95	1	3,025	0.03%
2018/12/10	0	0.00	40	43.75	44.35	-40	3,060	-1.31%
2018/12/06	1	43.55	3	45.47	44.40	-2	3,087	-0.06%
2018/12/05	2	47.23	0	0.00	47.50	2	3,062	0.07%
2018/12/04	4	47.34	3	47.25	46.90	1	3,072	0.03%
2018/12/03	5	48.00	8	47.96	48.60	-3	3,083	-0.10%
2018/11/30	2	44.05	26	45.52	46.00	-24	3,069	-0.78%
2018/11/29	41	44.67	17	45.04	44.45	24	2,983	0.80%
2018/11/28	13	41.58	8	41.72	42.30	5	2,850	0.18%
2018/11/27	22	40.66	2	41.40	41.20	20	2,829	0.71%
2018/11/26	9	40.97	9	41.36	40.95	0	2,806	0.00%
2018/11/23	1	40.65	1	41.00	40.60	0	2,806	0.00%
2018/11/22	5	41.65	0	0.00	41.30	5	2,808	0.18%
2018/11/21	2	41.83	2	42.10	42.20	0	2,838	0.00%
2018/11/20	2	41.80	4	42.10	42.60	-2	2,804	-0.07%
2018/11/19	11	42.86	9	42.82	42.30	2	2,752	0.07%
2018/11/16	1	40.00	6	40.66	41.10	-5	2,609	-0.19%
2018/11/15	4	39.80	0	0.00	39.45	4	2,533	0.16%
2018/11/14	8	40.50	7	40.75	40.80	1	2,490	0.04%
2018/11/13	4	39.63	17	38.12	40.05	-13	2,384	-0.55%
2018/11/12	7	37.56	15	37.45	37.50	-8	2,262	-0.35%
2018/11/09	12	36.69	8	36.41	36.50	4	2,214	0.18%
2018/11/08	2	39.55	5	39.67	39.50	-3	2,134	-0.14%
2018/11/06	2	39.00	1	38.85	38.85	1	2,098	0.05%
2018/11/05	5	40.44	0	0.00	39.90	5	2,094	0.24%
2018/11/02	4	40.50	3	41.02	41.00	1	2,096	0.05%
2018/11/01	13	41.65	10	42.09	41.30	3	2,095	0.14%
2018/10/31	2	41.30	5	41.39	41.60	-3	2,161	-0.14%
2018/10/30	4	39.60	1	39.55	39.95	3	2,176	0.14%
2018/10/29	6	40.60	10	40.78	39.95	-4	2,189	-0.18%
2018/10/26	11	40.41	9	40.94	40.00	2	2,203	0.09%
2018/10/25	15	41.80	0	0.00	40.90	15	2,219	0.68%
2018/10/24	1	44.40	2	44.40	45.40	-1	2,205	-0.05%
2018/10/23	2	43.98	0	0.00	43.80	2	2,244	0.09%
2018/10/22	4	44.10	4	44.43	44.95	0	2,275	0.00%
2018/10/19	0	0.00	16	43.45	43.90	-16	2,283	-0.70%
2018/10/18	5	43.90	7	44.01	44.00	-2	2,271	-0.09%
2018/10/17	6	44.65	6	44.97	44.00	0	2,263	0.00%
2018/10/16	13	44.10	8	44.33	43.80	5	2,327	0.21%
2018/10/15	8	43.63	10	44.00	43.55	-2	2,401	-0.08%
2018/10/12	4	41.54	7	42.95	43.95	-3	2,475	-0.12%
2018/10/11	8	43.40	4	44.18	43.05	4	2,478	0.16%
2018/10/09	16	48.48	3	49.60	47.80	13	2,458	0.53%
2018/10/08	2	48.60	12	48.93	49.20	-10	2,459	-0.41%
2018/10/05	6	49.25	0	0.00	47.75	6	2,491	0.24%
2018/10/04	0	0.00	4	50.30	50.20	-4	2,473	-0.16%
2018/10/03	7	51.46	6	51.92	50.40	1	2,488	0.04%
2018/10/02	0	0.00	3	51.53	51.40	-3	2,458	-0.12%
2018/10/01	2	50.00	2	50.30	50.40	0	2,422	0.00%
2018/09/28	2	48.30	2	48.55	48.85	0	2,425	0.00%
2018/09/26	2	48.75	8	49.05	49.15	-6	2,440	-0.25%
2018/09/25	7	48.70	0	0.00	48.25	7	2,441	0.29%
2018/09/21	4	49.00	4	49.35	49.00	0	2,451	0.00%
2018/09/20	4	48.93	5	49.42	49.00	-1	2,524	-0.04%
2018/09/19	0	0.00	3	49.40	50.20	-3	2,482	-0.12%
2018/09/17	2	48.08	0	0.00	48.45	2	2,441	0.08%
2018/09/14	0	0.00	2	47.50	48.45	-2	2,438	-0.08%
2018/09/13	2	47.05	0	0.00	46.85	2	2,424	0.08%
2018/09/12	2	46.90	4	47.65	48.00	-2	2,438	-0.08%
2018/09/11	4	47.21	3	47.73	47.30	1	2,439	0.04%
2018/09/10	14	48.75	9	49.32	48.00	5	2,440	0.20%
2018/09/07	8	51.56	0	0.00	51.30	8	2,415	0.33%
2018/09/06	8	54.96	2	55.25	53.80	6	2,382	0.25%
2018/09/05	1	54.60	1	55.30	55.00	0	2,333	0.00%
2018/09/04	2	54.85	2	55.30	55.30	0	2,330	0.00%
2018/09/03	2	55.60	0	0.00	55.20	2	2,309	0.09%
2018/08/31	2	56.75	1	57.20	57.00	1	2,314	0.04%
2018/08/30	1	58.00	0	0.00	57.70	1	2,359	0.04%
2018/08/29	1	58.90	0	0.00	58.90	1	2,395	0.04%
2018/08/24	0	0.00	1	55.70	55.80	-1	2,329	-0.04%
2018/08/23	1	55.70	1	56.70	55.60	0	2,337	0.00%
2018/08/22	3	55.53	3	56.13	55.60	0	2,334	0.00%
2018/08/21	1	55.80	1	56.80	55.80	0	2,325	0.00%
2018/08/20	1	56.00	0	0.00	56.00	1	2,335	0.04%
2018/08/17	1	58.40	0	0.00	57.60	1	2,340	0.04%
2018/08/16	1	57.20	1	57.60	58.00	0	2,365	0.00%
2018/08/14	0	0.00	2	57.70	59.00	-2	2,376	-0.08%
2018/08/13	2	57.05	0	0.00	56.80	2	2,417	0.08%
2018/08/09	1	59.50	0	0.00	59.60	1	2,390	0.04%
2018/08/07	1	59.90	0	0.00	60.00	1	2,353	0.04%
2018/08/06	0	0.00	5	57.68	58.80	-5	2,257	-0.22%
2018/08/03	0	0.00	1	57.20	57.10	-1	2,265	-0.04%
2018/08/02	5	57.02	2	57.20	56.50	3	2,267	0.13%
2018/08/01	9	57.20	6	57.50	57.70	3	2,247	0.13%
2018/07/31	0	0.00	1	57.20	57.50	-1	2,207	-0.05%
2018/07/30	1	56.60	2	57.15	56.50	-1	2,214	-0.05%
2018/07/27	0	0.00	10	55.81	56.40	-10	2,182	-0.46%
2018/07/26	2	54.50	3	55.20	54.80	-1	2,166	-0.05%
2018/07/25	9	54.92	1	56.00	54.50	8	2,164	0.37%
2018/07/24	4	54.58	4	55.18	55.70	0	2,180	0.00%
2018/07/23	7	55.69	0	0.00	55.20	7	2,183	0.32%
2018/07/20	4	54.20	4	54.60	55.80	0	2,136	0.00%
2018/07/09	1	55.50	0	0.00	55.20	1	2,049	0.05%
2018/07/02	1	61.60	0	0.00	60.00	1	2,065	0.05%
2018/06/19	1	62.00	0	0.00	61.30	1	2,030	0.05%
2018/06/11	1	61.50	0	0.00	61.70	1	2,085	0.05%
2018/06/08	3	62.60	0	0.00	62.10	3	2,092	0.14%
2018/06/07	2	63.30	1	63.80	63.10	1	2,104	0.05%
2018/06/06	1	62.00	1	62.30	62.60	0	2,076	0.00%
2018/06/05	0	0.00	1	60.00	59.20	-1	2,032	-0.05%
2018/05/31	1	58.40	0	0.00	58.30	1	2,071	0.05%
2018/05/24	1	55.70	1	57.00	57.50	0	2,353	0.00%
2018/05/18	2	55.40	0	0.00	55.30	2	2,413	0.08%
2018/05/15	3	57.03	2	57.40	56.90	1	2,500	0.04%
2018/05/11	1	58.00	0	0.00	58.20	1	2,537	0.04%
2018/04/17	0	0.00	2	62.30	62.00	-2	3,406	-0.06%
2018/04/16	2	61.50	0	0.00	61.20	2	3,605	0.06%
2018/04/11	0	0.00	1	62.30	62.10	-1	3,943	-0.03%
2018/03/22	6	64.00	0	0.00	63.30	6	4,141	0.14%
2018/03/20	2	67.00	0	0.00	66.00	2	4,143	0.05%
2018/03/14	1	68.70	0	0.00	69.00	1	4,215	0.02%
2018/03/12	6	68.40	0	0.00	68.30	6	4,264	0.14%
2018/03/06	1	69.90	1	70.20	70.50	0	4,424	0.00%
2018/03/05	5	70.56	0	0.00	70.60	5	4,465	0.11%
2018/03/01	4	72.80	0	0.00	74.00	4	4,472	0.09%
2018/02/27	1	75.00	0	0.00	75.00	1	4,433	0.02%
2018/02/26	0	0.00	1	75.70	77.00	-1	4,453	-0.02%
2018/02/21	1	73.00	1	73.70	72.80	0	4,746	0.00%
2018/02/12	1	74.00	0	0.00	73.30	1	4,688	0.02%
2018/02/07	1	78.40	0	0.00	78.90	1	4,601	0.02%
2018/02/02	1	79.70	0	0.00	79.90	1	4,517	0.02%
2018/01/23	0	0.00	1	80.90	81.40	-1	4,510	-0.02%
2018/01/19	1	77.50	0	0.00	77.50	1	4,505	0.02%
2018/01/16	2	81.50	1	80.40	80.30	1	4,293	0.02%
2018/01/11	1	74.50	0	0.00	74.40	1	4,021	0.02%
2018/01/08	2	85.25	0	0.00	84.00	2	3,662	0.05%
2018/01/05	0	0.00	5	91.00	88.30	-5	3,612	-0.14%
2018/01/04	0	0.00	1	87.50	88.00	-1	3,514	-0.03%
2018/01/03	5	86.60	0	0.00	87.30	5	3,549	0.14%