致伸 (4915)-美好券商分點個股進出

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
95.9
漲跌
▼0.2
漲幅
-0.21%
成交量
2,570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:13:35(已收盤)

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－美好券商分點個股進出

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

美好券商分點個股進出
美好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
2024/06/20	2	97.40	3	100.20	95.40	-1	6,152	-0.02%
2024/06/19	3	112.33	0	0.00	110.00	3	5,999	0.05%
2024/06/14	2	108.50	0	0.00	110.00	2	6,366	0.03%
2024/06/13	1	114.00	1	110.50	110.50	0	6,398	0.00%
2024/06/11	0	0.00	1	108.00	107.50	-1	6,387	-0.02%
2024/06/07	0	107.50	1	110.00	107.50	-1	6,395	-0.02%
2024/05/30	1	96.40	1	97.50	99.30	0	6,117	0.00%
2024/05/22	0	0.00	10	95.30	96.40	-10	6,265	-0.16%
2024/05/20	0	0.00	1	93.20	93.50	-1	6,270	-0.02%
2024/05/17	10	93.20	0	0.00	92.50	10	6,193	0.16%
2024/05/15	0	0.00	10	93.60	93.60	-10	6,167	-0.16%
2024/05/08	0	0.00	1	98.20	99.20	-1	6,069	-0.02%
2024/05/06	3	97.00	2	95.40	96.20	1	5,933	0.02%
2024/05/03	1	94.90	1	96.00	96.40	0	5,857	0.00%
2024/04/29	1	87.60	10	88.70	89.10	-9	5,238	-0.17%
2024/04/26	5	86.60	0	0.00	87.40	5	5,220	0.10%
2024/04/23	0	0.00	1	87.40	88.00	-1	5,167	-0.02%
2024/04/19	10	86.80	0	0.00	85.40	10	5,068	0.20%
2024/04/16	0	0.00	2	84.75	84.70	-2	4,932	-0.04%
2024/04/15	0	0.00	5	85.80	85.30	-5	4,895	-0.10%
2024/03/27	15	82.30	15	85.64	85.20	0	4,614	0.00%
2024/03/21	1	85.50	0	0.00	86.70	1	4,831	0.02%
2024/03/18	8	80.20	8	80.18	80.20	0	4,679	0.00%
2024/03/14	10	78.55	6	79.42	79.50	4	4,607	0.09%
2024/03/08	1	74.40	2	74.40	73.30	-1	4,365	-0.02%
2024/03/01	0	0.00	1	73.50	73.10	-1	4,067	-0.02%
2024/02/27	0	0.00	1	71.30	72.00	-1	3,969	-0.03%
2024/02/26	0	0.00	4	71.65	72.00	-4	3,924	-0.10%
2024/02/23	0	0.00	1	72.30	72.40	-1	3,887	-0.03%
2024/02/22	0	0.00	12	70.89	71.20	-12	3,832	-0.31%
2024/02/21	1	69.10	10	69.80	68.90	-9	3,686	-0.24%
2024/02/20	5	69.40	0	0.00	68.90	5	3,651	0.14%
2024/02/19	0	0.00	2	69.10	69.10	-2	3,650	-0.05%
2024/02/16	0	0.00	1	68.70	68.30	-1	3,645	-0.03%
2024/02/15	7	67.99	1	67.80	68.50	6	3,661	0.16%
2024/01/30	0	0.00	6	66.60	65.80	-6	3,775	-0.16%
2024/01/12	2	64.90	0	0.00	64.90	2	4,376	0.05%
2024/01/11	1	65.00	2	65.20	65.00	-1	4,394	-0.02%
2024/01/09	1	65.30	0	0.00	64.90	1	4,406	0.02%
2024/01/08	0	0.00	2	65.40	65.50	-2	4,407	-0.05%
2024/01/04	1	66.90	0	0.00	67.20	1	4,322	0.02%
2024/01/03	1	66.70	0	0.00	67.20	1	4,297	0.02%
2024/01/02	4	67.95	0	0.00	67.50	4	4,282	0.09%
2023/12/29	0	0.00	84	67.50	67.70	-84	4,260	-1.97%
2023/12/28	1	66.80	0	0.00	67.10	1	4,221	0.02%
2023/12/21	3	66.47	0	0.00	66.20	3	4,084	0.07%
2023/12/20	2	67.10	0	0.00	67.10	2	4,009	0.05%
2023/12/19	4	65.60	9	66.76	65.90	-5	3,879	-0.13%
2023/12/18	1	67.50	9	66.53	66.60	-8	3,773	-0.21%
2023/12/15	1	67.00	1	67.50	66.20	0	3,702	0.00%
2023/12/13	1	65.70	0	0.00	65.70	1	3,517	0.03%
2023/12/06	0	0.00	2	63.90	63.90	-2	4,072	-0.05%
2023/11/30	0	0.00	1	64.90	64.50	-1	4,396	-0.02%
2023/11/29	0	0.00	2	65.60	65.50	-2	4,342	-0.05%
2023/11/24	0	0.00	12	64.70	64.60	-12	4,391	-0.27%
2023/11/20	3	64.03	0	0.00	64.40	3	4,419	0.07%
2023/11/16	0	0.00	2	63.70	63.80	-2	4,407	-0.05%
2023/11/14	2	63.80	0	0.00	63.70	2	4,358	0.05%
2023/11/10	6	64.30	0	0.00	64.30	6	4,368	0.14%
2023/11/09	5	64.10	0	0.00	64.00	5	4,355	0.11%
2023/11/08	5	64.30	0	0.00	64.30	5	4,333	0.12%
2023/11/03	5	62.80	0	0.00	63.30	5	4,184	0.12%
2023/11/01	5	63.50	4	63.10	62.40	1	4,091	0.02%
2023/10/13	2	71.80	0	0.00	71.70	2	4,124	0.05%
2023/10/02	1	68.90	0	0.00	69.10	1	4,167	0.02%
2023/09/28	0	0.00	10	69.30	69.20	-10	4,223	-0.24%
2023/09/27	0	0.00	3	69.10	69.40	-3	4,276	-0.07%
2023/09/26	1	72.10	17	70.24	70.20	-16	4,428	-0.36%
2023/09/25	0	0.00	1	71.50	71.70	-1	4,468	-0.02%
2023/09/21	0	0.00	2	69.80	70.00	-2	4,626	-0.04%
2023/09/20	5	71.12	0	0.00	70.90	5	4,615	0.11%
2023/09/18	16	72.89	0	0.00	72.30	16	4,483	0.36%
2023/09/15	0	0.00	1	71.90	71.90	-1	4,428	-0.02%
2023/09/13	20	71.29	10	71.70	71.70	10	4,260	0.23%
2023/09/06	5	67.40	0	0.00	68.00	5	3,658	0.14%
2023/09/05	0	0.00	1	66.40	67.80	-1	3,589	-0.03%
2023/08/30	0	0.00	50	65.57	65.90	-50	3,579	-1.40%
2023/08/29	0	0.00	1	65.20	65.40	-1	3,574	-0.03%
2023/08/24	0	0.00	6	65.00	64.80	-6	3,597	-0.17%
2023/08/16	0	0.00	2	64.30	64.50	-2	3,929	-0.05%
2023/08/10	3	63.60	0	0.00	63.30	3	3,934	0.08%
2023/07/31	3	65.40	3	64.80	64.50	0	3,913	0.00%
2023/07/28	10	66.40	10	66.00	66.00	0	3,870	0.00%
2023/07/18	5	64.40	2	64.60	64.60	3	3,711	0.08%
2023/07/14	0	0.00	5	63.60	63.60	-5	3,723	-0.13%
2023/07/13	0	0.00	3	63.93	63.30	-3	3,730	-0.08%
2023/07/06	2	61.40	0	0.00	61.70	2	3,673	0.05%
2023/07/05	1	62.70	0	0.00	63.00	1	3,596	0.03%
2023/07/04	6	61.42	2	62.10	61.40	4	3,530	0.11%
2023/07/03	2	66.00	2	65.90	65.90	0	3,373	0.00%
2023/06/29	3	66.13	1	67.90	65.80	2	3,259	0.06%
2023/06/28	1	65.50	0	0.00	65.50	1	3,103	0.03%
2023/06/16	0	0.00	1	66.10	65.70	-1	3,124	-0.03%
2023/06/14	0	0.00	1	65.70	65.70	-1	3,189	-0.03%
2023/06/05	1	65.30	1	65.90	65.40	0	3,279	0.00%
2023/06/01	0	0.00	2	64.70	64.70	-2	3,416	-0.06%
2023/05/26	3	64.23	1	64.20	64.10	2	3,999	0.05%
2023/05/25	1	64.70	2	64.25	64.60	-1	3,927	-0.03%
2023/05/24	45	62.73	0	0.00	62.70	45	3,816	1.18%
2023/05/17	0	0.00	10	62.80	62.60	-10	3,832	-0.26%
2023/05/11	0	0.00	10	61.60	60.80	-10	3,938	-0.25%
2023/05/08	11	61.88	0	0.00	61.60	11	3,971	0.28%
2023/05/04	2	62.30	0	0.00	62.20	2	3,977	0.05%
2023/05/03	2	61.30	2	62.50	62.50	0	4,012	0.00%
2023/04/28	1	59.90	0	0.00	60.00	1	3,983	0.03%
2023/04/27	6	58.90	0	0.00	59.70	6	3,982	0.15%
2023/04/20	0	0.00	1	60.50	60.50	-1	3,968	-0.03%
2023/04/19	10	61.90	0	0.00	61.40	10	3,951	0.25%
2023/04/17	1	61.60	0	0.00	61.60	1	3,932	0.03%
2023/04/14	0	0.00	1	61.10	60.80	-1	3,885	-0.03%
2023/04/11	6	60.67	0	0.00	60.70	6	3,841	0.16%
2023/03/30	0	0.00	1	61.00	61.10	-1	3,831	-0.03%
2023/03/24	0	0.00	2	61.55	61.20	-2	3,943	-0.05%
2023/03/23	0	0.00	1	61.10	61.50	-1	3,967	-0.03%
2023/03/22	51	60.75	0	0.00	61.00	51	3,959	1.29%
2023/03/17	1	59.30	0	0.00	59.50	1	4,114	0.02%
2023/03/14	1	61.30	0	0.00	61.00	1	4,117	0.02%
2023/03/13	1	60.40	0	0.00	61.80	1	4,171	0.02%
2023/03/10	0	0.00	5	61.40	61.60	-5	4,244	-0.12%
2023/03/08	0	0.00	1	62.40	62.80	-1	4,351	-0.02%
2023/03/07	3	63.00	1	62.30	62.30	2	4,460	0.04%
2023/03/03	2	62.25	0	0.00	62.00	2	4,488	0.04%
2023/03/02	1	62.80	0	0.00	62.70	1	4,582	0.02%
2023/03/01	0	0.00	2	60.20	61.00	-2	4,677	-0.04%
2023/02/24	3	59.50	1	59.80	59.70	2	4,599	0.04%
2023/02/23	0	0.00	45	58.22	58.20	-45	4,526	-0.99%
2023/02/21	45	59.30	0	0.00	59.00	45	4,795	0.94%
2023/02/15	0	0.00	2	59.00	59.00	-2	5,358	-0.04%
2023/02/08	0	0.00	2	58.50	58.50	-2	5,727	-0.03%
2023/02/07	1	58.10	0	0.00	58.60	1	5,831	0.02%
2023/02/03	2	59.70	0	0.00	59.70	2	6,177	0.03%
2023/02/02	0	0.00	2	59.00	59.10	-2	6,313	-0.03%
2023/02/01	0	0.00	1	58.60	58.50	-1	6,371	-0.02%
2023/01/31	2	57.60	2	58.00	57.50	0	6,330	0.00%
2023/01/30	0	0.00	1	57.50	57.00	-1	6,281	-0.02%
2023/01/13	0	0.00	1	56.70	56.40	-1	6,329	-0.02%
2023/01/12	0	0.00	1	57.30	57.20	-1	6,403	-0.02%
2023/01/09	0	0.00	7	57.71	57.10	-7	6,421	-0.11%
2023/01/06	0	0.00	3	56.87	57.00	-3	6,442	-0.05%
2022/12/29	0	0.00	1	55.80	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	1	55.30	55.30	-1	6,635	-0.02%
2022/12/26	0	0.00	5	55.20	55.10	-5	6,822	-0.07%
2022/12/22	1	55.80	10	56.07	55.60	-9	6,896	-0.13%
2022/12/21	0	0.00	1	56.60	55.90	-1	6,928	-0.01%
2022/12/20	2	55.50	0	0.00	55.20	2	6,955	0.03%
2022/12/19	0	0.00	2	57.20	57.60	-2	6,889	-0.03%
2022/12/16	2	57.30	0	0.00	57.40	2	6,907	0.03%
2022/12/15	2	57.95	0	0.00	58.30	2	6,888	0.03%
2022/12/14	0	0.00	1	57.70	57.80	-1	6,832	-0.01%
2022/12/13	1	57.80	1	58.90	57.40	0	6,803	0.00%
2022/12/12	10	56.60	20	57.70	57.60	-10	6,701	-0.15%
2022/12/09	1	57.50	0	0.00	57.80	1	6,669	0.01%
2022/12/05	1	58.00	20	58.00	57.80	-19	6,615	-0.29%
2022/12/02	0	0.00	2	58.60	58.30	-2	6,686	-0.03%
2022/12/01	31	58.04	1	58.20	58.00	30	6,595	0.45%
2022/11/29	1	56.70	1	56.70	56.70	0	6,446	0.00%
2022/11/28	100	57.40	0	0.00	57.40	100	6,312	1.58%
2022/11/25	2	58.30	23	58.16	57.80	-21	6,251	-0.34%
2022/11/24	3	57.23	0	0.00	58.20	3	6,154	0.05%
2022/11/23	0	0.00	11	58.42	58.20	-11	5,985	-0.18%
2022/11/22	1	57.20	0	0.00	56.70	1	5,716	0.02%
2022/11/21	1	56.40	11	56.79	56.20	-10	5,601	-0.18%
2022/11/18	11	56.17	0	0.00	55.50	11	5,542	0.20%
2022/11/17	3	55.90	2	56.10	56.90	1	5,371	0.02%
2022/11/16	1	55.60	3	55.93	55.70	-2	5,318	-0.04%
2022/11/15	15	55.19	0	0.00	55.80	15	5,260	0.29%
2022/11/14	0	0.00	1	55.00	55.60	-1	5,186	-0.02%
2022/11/11	8	54.09	2	54.80	54.50	6	5,120	0.12%
2022/11/10	3	53.07	2	53.30	53.00	1	4,940	0.02%
2022/11/09	1	54.00	0	0.00	54.10	1	4,854	0.02%
2022/11/08	12	54.38	10	54.86	53.90	2	4,775	0.04%
2022/11/07	0	0.00	26	55.14	55.10	-26	4,676	-0.56%
2022/11/04	11	54.24	0	0.00	54.00	11	4,657	0.24%
2022/11/03	23	54.89	1	54.30	54.90	22	4,634	0.47%
2022/11/02	2	54.35	2	54.55	54.50	0	4,583	0.00%
2022/11/01	16	53.31	0	0.00	53.20	16	4,436	0.36%
2022/10/31	9	54.39	2	54.85	54.10	7	4,267	0.16%
2022/10/28	1	55.70	0	0.00	54.60	1	4,116	0.02%
2022/10/27	0	0.00	1	55.60	55.50	-1	4,081	-0.02%
2022/10/19	1	59.70	0	0.00	59.00	1	5,105	0.02%
2022/10/18	1	61.40	0	0.00	60.10	1	5,323	0.02%
2022/10/12	1	61.40	1	62.10	62.20	0	6,216	0.00%
2022/10/07	0	0.00	1	63.80	63.60	-1	6,313	-0.02%
2022/10/06	2	62.30	0	0.00	62.40	2	6,288	0.03%
2022/10/05	1	61.30	0	0.00	61.90	1	6,273	0.02%
2022/10/04	2	61.80	0	0.00	59.90	2	6,223	0.03%
2022/09/19	0	0.00	2	66.10	65.90	-2	6,802	-0.03%
2022/09/15	1	67.40	0	0.00	66.70	1	6,969	0.01%
2022/09/12	1	68.60	0	0.00	69.70	1	7,223	0.01%
2022/09/08	0	0.00	1	68.90	68.80	-1	7,282	-0.01%
2022/08/29	1	64.60	0	0.00	65.80	1	7,629	0.01%
2022/08/26	0	0.00	1	66.80	66.70	-1	7,661	-0.01%
2022/08/23	2	67.10	1	66.80	66.70	1	7,850	0.01%
2022/08/18	0	0.00	3	69.20	69.40	-3	8,013	-0.04%
2022/08/17	2	67.00	0	0.00	67.20	2	8,182	0.02%
2022/08/16	0	0.00	1	69.50	68.60	-1	8,279	-0.01%
2022/08/12	1	68.90	0	0.00	69.00	1	8,705	0.01%
2022/08/11	1	70.30	1	72.00	70.20	0	8,748	0.00%
2022/08/09	0	0.00	3	70.30	69.70	-3	8,617	-0.03%
2022/08/05	0	0.00	1	69.70	69.70	-1	8,563	-0.01%
2022/08/04	1	67.80	0	0.00	69.00	1	8,518	0.01%
2022/08/03	4	68.73	2	69.65	68.60	2	8,453	0.02%
2022/08/02	2	69.65	1	70.20	70.10	1	8,399	0.01%
2022/08/01	2	70.90	9	71.20	71.00	-7	8,329	-0.08%
2022/07/29	13	69.60	9	69.80	69.80	4	8,187	0.05%
2022/07/28	2	67.75	6	68.75	68.50	-4	7,925	-0.05%
2022/07/27	1	66.10	2	66.85	67.40	-1	7,758	-0.01%
2022/07/26	3.2	65.28	0	0.00	64.90	3.2	7,867	0.04%
2022/07/25	2.1	68.92	1	68.40	67.30	1.1	7,869	0.01%
2022/07/22	0.2	66.75	2	66.05	66.90	-1.8	7,719	-0.02%
2022/07/21	0	0.00	1	64.10	65.30	-1	7,550	-0.01%
2022/07/20	3	64.23	0	0.00	64.20	3	7,507	0.04%
2022/07/19	0	0.00	12	64.53	65.40	-12	7,307	-0.16%
2022/07/18	0	0.00	3	62.40	62.50	-3	7,032	-0.04%
2022/07/15	1	61.40	0	0.00	61.30	1	7,157	0.01%
2022/07/07	0	0.00	2	58.50	60.40	-2	7,559	-0.03%
2022/07/06	0	0.00	2	59.60	58.50	-2	7,551	-0.03%
2022/07/04	2.1	60.08	0	0.00	59.50	2.1	7,515	0.03%
2022/06/29	1	62.10	1	63.40	62.90	0	7,647	0.00%
2022/06/28	0	0.00	2	61.40	61.40	-2	7,381	-0.03%
2022/06/27	0	0.00	1	59.00	59.00	-1	7,233	-0.01%
2022/06/24	0.1	57.30	0	0.00	57.10	0.1	7,179	0.00%
2022/06/23	1	56.10	2	56.60	56.60	-1	7,130	-0.01%
2022/06/22	1.2	59.07	0	0.00	58.80	1.2	6,997	0.02%
2022/06/21	0	0.00	1	62.90	62.40	-1	6,851	-0.01%
2022/06/16	0	0.00	40	63.79	62.40	-40	6,508	-0.61%
2022/06/15	2	64.00	0	0.00	63.90	2	6,403	0.03%
2022/06/14	2	63.40	2	63.05	63.20	0	6,341	0.00%
2022/06/13	2	63.10	97	64.00	64.00	-95	6,202	-1.53%
2022/06/10	0	0.00	4	63.90	64.00	-4	6,153	-0.07%
2022/06/09	2	63.40	152	63.19	63.10	-150	6,073	-2.47%	大賣/鉅額交易
2022/06/08	0	0.00	1	63.10	63.10	-1	5,989	-0.02%
2022/06/07	0	0.00	215.1	61.88	62.20	-215.1	5,902	-3.64%	大賣/鉅額交易
2022/06/06	1	60.40	2	60.50	60.40	-1	5,809	-0.02%
2022/06/02	9	62.29	10	62.26	61.30	-1	5,794	-0.02%
2022/06/01	1	61.40	1.2	61.66	62.00	-0.2	5,680	0.00%
2022/05/31	3	61.43	17.1	61.80	61.80	-14.1	5,638	-0.25%
2022/05/30	1	60.50	101	61.13	61.00	-100	5,626	-1.78%	大賣/
2022/05/27	1	61.90	0	0.00	61.10	1	5,544	0.02%
2022/05/26	4	61.20	2	61.40	61.00	2	5,480	0.04%
2022/05/25	2	61.25	1	61.40	60.60	1	5,322	0.02%
2022/05/24	0	0.00	12	60.61	60.80	-12	5,147	-0.23%
2022/05/23	7	59.71	9.2	60.15	60.00	-2.2	4,944	-0.04%
2022/05/20	0	0.00	15.1	59.41	59.30	-15.1	4,734	-0.32%
2022/05/19	0	0.00	2	57.45	57.90	-2	4,500	-0.04%
2022/05/18	10	56.00	11	56.30	56.20	-1	4,418	-0.02%
2022/05/16	0.3	55.22	0	0.00	54.70	0.3	4,462	0.01%
2022/05/13	0.1	55.80	0	0.00	55.80	0.1	4,427	0.00%
2022/05/11	0.1	55.60	3	55.60	55.80	-2.9	4,429	-0.07%
2022/05/10	0.1	55.90	0	0.00	56.70	0.1	4,417	0.00%
2022/05/09	0.1	56.40	0	0.00	55.40	0.1	4,452	0.00%
2022/05/05	3.1	58.73	100	58.69	58.70	-96.9	4,418	-2.19%
2022/05/04	5.1	57.58	0	0.00	57.60	5.1	4,313	0.12%
2022/05/03	10.1	58.22	80	57.34	58.10	-69.9	4,264	-1.64%
2022/04/29	14.1	57.54	0	0.00	55.90	14.1	4,076	0.35%
2022/04/28	50	56.30	12	56.06	58.10	38	3,956	0.96%
2022/04/27	0.2	55.30	0	0.00	56.10	0.2	3,904	0.01%
2022/04/25	0.2	56.10	1	56.40	56.50	-0.8	3,770	-0.02%
2022/04/22	0.3	57.77	0	0.00	57.90	0.3	3,714	0.01%
2022/04/21	1	57.60	1	57.70	58.00	0	3,677	0.00%
2022/04/20	0	0.00	10	56.50	56.40	-10	3,549	-0.28%
2022/04/19	10	55.00	0	0.00	55.30	10	3,499	0.29%
2022/04/18	0	0.00	2	55.90	54.80	-2	3,509	-0.06%
2022/04/15	1	55.60	0	0.00	55.60	1	3,474	0.03%
2022/04/14	5	55.40	15	55.87	55.30	-10	3,450	-0.29%
2022/04/13	12	54.47	1	54.20	54.20	11	3,216	0.34%
2022/04/12	0	0.00	1	53.40	53.40	-1	3,224	-0.03%
2022/04/11	6	53.57	5	52.60	51.90	1	3,348	0.03%
2022/04/08	3	53.40	0	0.00	53.90	3	3,345	0.09%
2022/04/07	2	54.20	1	53.80	53.60	1	3,348	0.03%
2022/04/06	0	0.00	3	54.47	55.30	-3	3,239	-0.09%
2022/03/30	0	0.00	1	52.10	52.10	-1	3,491	-0.03%
2022/03/08	2	50.20	0	0.00	50.00	2	5,240	0.04%
2022/03/03	2	52.10	0	0.00	52.10	2	5,638	0.04%
2022/02/24	5	52.66	0	0.00	51.90	5	5,792	0.09%
2022/02/23	2	53.50	0	0.00	53.50	2	5,809	0.03%
2022/02/17	0	0.00	5	55.00	54.50	-5	6,837	-0.07%
2022/02/16	0	0.00	2	54.25	53.90	-2	6,954	-0.03%
2022/02/14	2	52.45	0	0.00	52.40	2	6,947	0.03%
2022/02/11	5	53.50	0	0.00	53.40	5	6,958	0.07%
2022/01/25	2	53.20	0	0.00	52.90	2	6,996	0.03%
2022/01/24	1	53.20	1	54.10	54.50	0	7,022	0.00%
2022/01/21	1	53.80	0	0.00	54.70	1	7,177	0.01%
2022/01/14	7	54.31	0	0.00	54.30	7	7,032	0.10%
2022/01/13	1	56.30	0	0.00	55.80	1	6,992	0.01%
2022/01/11	7	54.99	0	0.00	54.20	7	6,829	0.10%
2022/01/07	1	55.10	0	0.00	55.00	1	6,737	0.01%
2022/01/05	1	57.20	1	57.30	57.30	0	6,606	0.00%
2022/01/04	1	57.80	4	57.68	57.70	-3	6,496	-0.05%
2021/12/29	11	56.89	20	57.00	57.00	-9	6,182	-0.15%
2021/12/28	30	57.80	20	57.30	57.20	10	6,122	0.16%
2021/12/27	12	58.00	0	0.00	57.70	12	5,954	0.20%
2021/12/24	1	57.30	0	0.00	56.90	1	5,831	0.02%
2021/12/23	2	59.30	4	60.00	58.40	-2	5,626	-0.04%
2021/12/22	7	56.26	26	56.90	58.00	-19	4,911	-0.39%
2021/12/21	1	55.00	5	54.90	54.80	-4	4,452	-0.09%
2021/12/20	35	54.87	35	54.10	54.70	0	4,387	0.00%
2021/12/17	5	54.70	5	53.90	54.20	0	4,356	0.00%
2021/12/16	0	0.00	3	53.70	53.70	-3	4,286	-0.07%
2021/12/15	0	0.00	5	52.78	52.70	-5	4,263	-0.12%
2021/12/14	5	52.70	0	0.00	51.90	5	4,246	0.12%
2021/12/13	100	53.69	10	53.40	53.40	90	4,192	2.15%
2021/12/10	5	53.58	3	53.60	54.00	2	4,173	0.05%
2021/12/09	105	54.09	0	0.00	53.60	105	4,164	2.52%	大買/鉅額交易
2021/12/08	8	54.61	1	54.90	54.80	7	4,123	0.17%
2021/12/07	1	54.70	1	54.60	54.40	0	4,049	0.00%
2021/12/06	3	53.60	0	0.00	53.50	3	3,944	0.08%
2021/12/02	7	53.81	0	0.00	53.60	7	3,890	0.18%
2021/12/01	16	54.78	19	55.03	55.10	-3	3,798	-0.08%
2021/11/29	4	52.20	1	51.10	52.10	3	3,378	0.09%
2021/11/25	6	54.40	0	0.00	53.60	6	3,262	0.18%
2021/11/23	1	53.90	0	0.00	53.70	1	3,138	0.03%
2021/11/22	9	55.22	1	55.30	55.10	8	3,042	0.26%
2021/11/19	3	55.97	0	0.00	55.50	3	2,957	0.10%
2021/11/18	17	57.94	12	57.68	57.30	5	2,801	0.18%
2021/11/17	12	55.70	6	56.17	56.10	6	2,335	0.26%
2021/11/16	3	53.70	2	53.80	53.60	1	2,031	0.05%
2021/11/05	1	50.10	0	0.00	50.00	1	1,711	0.06%
2021/10/29	5	52.00	0	0.00	51.50	5	1,822	0.27%
2021/09/30	7	50.50	0	0.00	51.30	7	2,751	0.25%
2021/09/16	0	0.00	1	50.30	50.30	-1	2,961	-0.03%
2021/09/14	0	0.00	4	50.40	50.50	-4	3,010	-0.13%
2021/08/26	0	0.00	0	51.60	51.60	0	3,027	0.00%
2021/08/20	0	0.00	3	49.38	49.10	-3	3,067	-0.10%
2021/08/13	80	51.18	0	0.00	50.80	80	3,050	2.62%
2021/08/12	100	52.19	0	0.00	51.40	100	3,055	3.27%
2021/08/09	0	0.00	1	54.50	53.40	-1	3,103	-0.03%
2021/08/06	2	58.90	0	0.00	59.20	2	3,071	0.07%
2021/08/05	1	59.90	0	0.00	59.90	1	3,050	0.03%
2021/08/03	3	59.37	0	0.00	59.10	3	3,032	0.10%
2021/08/02	3	60.23	0	0.00	60.50	3	2,965	0.10%
2021/07/30	4	62.28	4	62.23	61.50	0	2,886	0.00%
2021/07/29	6	61.45	9	63.23	60.40	-3	2,757	-0.11%
2021/07/28	0	0.00	3	59.53	60.00	-3	2,410	-0.12%
2021/07/27	1	58.60	0	0.00	58.40	1	2,344	0.04%
2021/07/23	0	0.00	2	57.95	58.10	-2	2,338	-0.09%
2021/07/20	1	56.60	0	0.00	56.40	1	2,334	0.04%
2021/07/14	1	59.40	2	59.10	59.50	-1	2,481	-0.04%
2021/07/08	0	0.00	1	57.50	57.50	-1	2,510	-0.04%
2021/07/05	0	0.00	2	57.10	57.40	-2	2,572	-0.08%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/07/01	2	56.15	0	0.00	56.00	2	2,584	0.08%
2021/06/30	0	0.00	1	56.60	57.00	-1	2,601	-0.04%
2021/06/29	2	55.75	0	0.00	55.50	2	2,602	0.08%
2021/06/25	1	55.70	0	0.00	55.20	1	2,605	0.04%
2021/06/24	2	54.60	0	0.00	54.70	2	2,604	0.08%
2021/06/16	2	53.40	5	53.40	53.30	-3	3,098	-0.10%
2021/06/07	0	0.00	5	52.40	52.40	-5	3,609	-0.14%
2021/06/04	0	0.00	1	52.60	52.80	-1	3,761	-0.03%
2021/06/02	0	0.00	1	52.30	52.30	-1	3,852	-0.03%
2021/05/31	0	0.00	1	53.20	53.10	-1	3,894	-0.03%
2021/05/27	0	0.00	3	52.80	53.10	-3	4,034	-0.07%
2021/05/25	0	0.00	1	52.60	52.80	-1	4,305	-0.02%
2021/05/19	2	50.40	0	0.00	50.20	2	4,839	0.04%
2021/05/04	2	56.55	0	0.00	56.50	2	7,753	0.03%
2021/05/03	0	0.00	2	60.40	59.90	-2	7,874	-0.03%
2021/04/26	0	0.00	1	59.70	59.90	-1	8,506	-0.01%
2021/04/22	1	60.70	1	60.80	59.50	0	9,136	0.00%
2021/04/21	1	61.70	5	61.60	61.60	-4	9,541	-0.04%
2021/04/20	5	61.40	0	0.00	62.80	5	9,662	0.05%
2021/04/08	101	62.71	2	63.00	63.10	99	9,761	1.01%	大買/
2021/04/06	1	61.80	0	0.00	62.00	1	9,888	0.01%
2021/04/01	4	63.00	0	0.00	62.30	4	9,866	0.04%
2021/03/31	1	63.90	0	0.00	63.60	1	9,826	0.01%
2021/03/30	1	64.00	0	0.00	64.00	1	9,797	0.01%
2021/03/29	2	62.35	0	0.00	62.80	2	9,781	0.02%
2021/03/25	1	62.00	0	0.00	61.10	1	9,767	0.01%
2021/03/22	1	64.60	0	0.00	64.80	1	9,745	0.01%
2021/03/19	0	0.00	1	65.60	65.80	-1	9,687	-0.01%
2021/03/15	1	64.10	0	0.00	64.10	1	9,611	0.01%
2021/03/11	1	64.60	2	65.35	65.70	-1	9,602	-0.01%
2021/03/10	0	0.00	5	63.72	64.20	-5	9,550	-0.05%
2021/03/09	20	61.30	20	60.51	61.90	0	9,537	0.00%
2021/03/03	1	59.70	1	61.00	61.00	0	9,755	0.00%
2021/03/02	200	61.00	0	0.00	60.50	200	9,771	2.05%	大買/鉅額交易
2021/02/26	3	61.93	0	0.00	61.00	3	9,731	0.03%
2021/02/25	0	0.00	1	64.30	64.10	-1	9,661	-0.01%
2021/02/23	1	63.10	2	64.20	63.10	-1	9,452	-0.01%
2021/02/22	4	65.95	0	0.00	64.80	4	9,440	0.04%
2021/02/19	0	0.00	2	65.10	65.40	-2	9,336	-0.02%
2021/02/18	3	64.20	2	64.25	64.20	1	9,277	0.01%
2021/02/17	2	62.60	5	64.30	64.90	-3	9,156	-0.03%
2021/02/05	1	62.10	6	61.80	60.80	-5	8,941	-0.06%
2021/02/04	1	59.50	3	59.97	60.30	-2	8,638	-0.02%
2021/02/03	6	60.53	1	58.50	58.90	5	8,623	0.06%
2021/02/02	10	58.49	5	59.64	59.90	5	8,293	0.06%
2021/02/01	7	55.73	15	56.81	57.90	-8	7,781	-0.10%
2021/01/29	2	56.20	2	56.40	55.70	0	7,690	0.00%
2021/01/28	5	55.68	5	55.68	56.00	0	7,533	0.00%
2021/01/27	1	53.30	14	54.83	54.50	-13	7,387	-0.18%
2021/01/26	15	54.46	4	54.78	53.90	11	7,305	0.15%
2021/01/25	3	55.27	19	54.82	55.80	-16	7,138	-0.22%
2021/01/22	1	54.80	0	0.00	54.30	1	7,269	0.01%
2021/01/20	2	54.20	1	55.00	53.50	1	7,055	0.01%
2021/01/19	4	53.88	2	54.60	54.50	2	6,859	0.03%
2021/01/18	8	54.08	15	54.12	54.20	-7	6,599	-0.11%
2021/01/15	11	52.66	2	52.05	52.40	9	6,168	0.15%
2021/01/14	42	51.06	64	51.93	52.30	-22	6,031	-0.36%
2021/01/13	6	49.04	6	49.13	49.15	0	5,572	0.00%
2021/01/12	0	0.00	1	47.55	47.80	-1	5,425	-0.02%
2021/01/11	4	48.30	0	0.00	48.25	4	5,352	0.07%
2021/01/06	1	47.70	0	0.00	47.50	1	5,412	0.02%
2021/01/05	1	48.65	0	0.00	49.00	1	5,344	0.02%
2020/12/30	1	49.20	2	49.08	49.00	-1	5,348	-0.02%
2020/12/29	0	0.00	2	48.00	48.40	-2	5,288	-0.04%
2020/12/24	0	0.00	2	47.10	47.10	-2	5,212	-0.04%
2020/12/22	0	0.00	1	47.00	46.80	-1	5,254	-0.02%
2020/12/21	4	47.73	0	0.00	47.75	4	5,272	0.08%
2020/12/18	2	49.60	0	0.00	48.55	2	5,259	0.04%
2020/12/17	0	0.00	9	48.91	49.15	-9	5,210	-0.17%
2020/12/15	5	48.10	0	0.00	47.85	5	5,235	0.10%
2020/12/14	1	49.15	0	0.00	48.50	1	5,193	0.02%
2020/12/11	1	48.45	1	47.65	48.50	0	5,192	0.00%
2020/12/10	1	48.05	0	0.00	47.95	1	5,300	0.02%
2020/12/09	4	48.73	0	0.00	48.75	4	5,271	0.08%
2020/12/08	0	0.00	1	48.85	48.85	-1	5,257	-0.02%
2020/12/07	1	48.85	7	48.73	49.00	-6	5,276	-0.11%
2020/12/04	1	48.45	5	48.40	48.50	-4	5,253	-0.08%
2020/12/03	1	48.90	3	48.80	49.00	-2	5,292	-0.04%
2020/12/02	6	48.81	3	48.62	48.80	3	5,298	0.06%
2020/12/01	1	46.15	0	0.00	46.70	1	5,159	0.02%
2020/11/30	1	47.10	0	0.00	46.70	1	5,194	0.02%
2020/11/27	2	47.25	0	0.00	47.15	2	5,235	0.04%
2020/11/25	1	47.45	0	0.00	47.25	1	5,295	0.02%
2020/11/24	2	48.23	0	0.00	47.15	2	5,339	0.04%
2020/11/23	0	0.00	1	48.10	48.10	-1	5,487	-0.02%
2020/11/20	1	47.90	0	0.00	47.85	1	5,969	0.02%
2020/11/18	1	47.15	1	47.15	47.15	0	6,249	0.00%
2020/11/17	0	0.00	1	47.30	47.05	-1	6,220	-0.02%
2020/11/16	0	0.00	2	47.83	47.60	-2	6,230	-0.03%
2020/11/13	1	47.10	0	0.00	47.05	1	6,161	0.02%
2020/11/12	3	46.92	0	0.00	46.75	3	6,162	0.05%
2020/11/11	1	46.95	0	0.00	46.95	1	6,126	0.02%
2020/11/09	5	46.85	6	46.94	46.80	-1	5,921	-0.02%
2020/11/06	6	46.88	2	46.90	47.15	4	5,840	0.07%
2020/11/05	6	46.47	9	46.48	46.65	-3	5,665	-0.05%
2020/11/04	1	45.55	4	45.70	45.45	-3	5,552	-0.05%
2020/11/03	0	0.00	1	45.90	45.70	-1	5,484	-0.02%
2020/11/02	1	45.20	14	45.05	45.25	-13	5,409	-0.24%
2020/10/30	0	0.00	6	45.24	44.40	-6	5,310	-0.11%
2020/10/29	1	42.75	2	43.15	43.65	-1	5,029	-0.02%
2020/10/28	2	44.00	0	0.00	43.45	2	5,112	0.04%
2020/10/23	11	44.67	1	44.85	44.80	10	5,215	0.19%
2020/10/22	3	44.45	0	0.00	44.70	3	5,215	0.06%
2020/10/21	1	44.05	0	0.00	44.25	1	5,173	0.02%
2020/10/15	1	45.50	4	45.25	45.00	-3	5,344	-0.06%
2020/10/14	1	44.50	4	44.45	44.60	-3	5,391	-0.06%
2020/10/13	0	0.00	2	44.00	44.05	-2	5,530	-0.04%
2020/10/12	2	44.28	3	44.57	44.00	-1	5,589	-0.02%
2020/10/08	2	44.33	2	44.18	44.25	0	5,594	0.00%
2020/10/07	1	43.90	1	44.10	43.85	0	5,633	0.00%
2020/10/06	0	0.00	2	43.75	43.90	-2	5,709	-0.04%
2020/10/05	0	0.00	2	43.00	43.00	-2	5,753	-0.03%
2020/09/30	2	42.68	0	0.00	42.75	2	5,834	0.03%
2020/09/25	0	0.00	13	41.59	42.00	-13	6,222	-0.21%
2020/09/24	6	42.53	0	0.00	42.50	6	6,207	0.10%
2020/09/23	2	42.90	0	0.00	43.10	2	6,195	0.03%
2020/09/21	0	0.00	8	43.27	43.00	-8	6,186	-0.13%
2020/09/18	3	44.53	0	0.00	44.55	3	6,214	0.05%
2020/09/17	7	44.51	0	0.00	44.60	7	6,310	0.11%
2020/09/16	7	44.85	2	44.70	44.60	5	6,286	0.08%
2020/09/15	0	0.00	6	45.30	45.40	-6	6,253	-0.10%
2020/09/14	0	0.00	1	44.15	44.05	-1	6,179	-0.02%
2020/09/11	1	42.75	0	0.00	42.85	1	6,184	0.02%
2020/09/10	1	43.05	1	43.55	43.65	0	6,151	0.00%
2020/09/09	3	43.53	0	0.00	43.40	3	6,100	0.05%
2020/09/08	6	43.85	1	43.00	43.15	5	6,056	0.08%
2020/09/07	1	44.05	2	44.50	43.80	-1	5,985	-0.02%
2020/09/04	0	0.00	3	44.10	44.00	-3	5,950	-0.05%
2020/09/03	7	42.61	0	0.00	42.50	7	5,931	0.12%
2020/09/02	2	43.18	0	0.00	42.90	2	5,994	0.03%
2020/09/01	1	43.85	0	0.00	43.90	1	5,970	0.02%
2020/08/28	9	46.32	0	0.00	45.85	9	5,923	0.15%
2020/08/27	4	46.11	5	46.89	46.40	-1	5,964	-0.02%
2020/08/26	22	46.27	24	46.63	46.55	-2	5,783	-0.03%
2020/08/25	0	0.00	1	45.35	45.00	-1	5,292	-0.02%
2020/08/24	1	41.80	0	0.00	42.45	1	4,943	0.02%
2020/08/10	2	42.48	1	43.20	42.20	1	4,800	0.02%
2020/08/07	5	42.10	0	0.00	42.25	5	4,820	0.10%
2020/08/06	2	41.75	0	0.00	41.90	2	4,902	0.04%
2020/07/21	0	0.00	1	42.60	42.50	-1	4,640	-0.02%
2020/07/20	0	0.00	1	44.20	42.95	-1	4,574	-0.02%
2020/07/17	2	46.25	0	0.00	46.30	2	4,432	0.05%
2020/07/15	0	0.00	1	46.20	45.95	-1	4,248	-0.02%
2020/07/14	1	45.55	3	46.12	45.60	-2	4,313	-0.05%
2020/07/13	2	45.78	10	46.80	45.90	-8	4,271	-0.19%
2020/07/10	1	46.70	0	0.00	46.55	1	4,210	0.02%
2020/07/09	1	47.90	0	0.00	47.85	1	4,137	0.02%
2020/07/07	3	47.98	20	48.80	47.70	-17	3,978	-0.43%
2020/07/06	10	48.75	0	0.00	48.75	10	3,839	0.26%
2020/07/02	1	48.20	0	0.00	48.55	1	3,762	0.03%
2020/06/29	1	46.75	0	0.00	46.15	1	3,738	0.03%
2020/06/24	3	48.28	4	47.85	47.75	-1	3,646	-0.03%
2020/06/23	10	49.40	0	0.00	49.40	10	3,540	0.28%
2020/06/22	1	49.45	0	0.00	49.20	1	3,532	0.03%
2020/06/19	1	50.40	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	5	50.70	50.90	-5	3,480	-0.14%
2020/06/17	3	48.72	0	0.00	48.80	3	3,430	0.09%
2020/06/16	0	0.00	1	48.90	49.00	-1	3,443	-0.03%
2020/06/15	0	0.00	1	48.90	48.05	-1	3,481	-0.03%
2020/06/12	1	47.50	2	47.90	49.10	-1	3,496	-0.03%
2020/06/11	2	50.80	1	49.80	49.20	1	3,480	0.03%
2020/06/10	2	52.50	2	51.55	52.10	0	3,405	0.00%
2020/06/09	0	0.00	5	50.96	51.30	-5	3,344	-0.15%
2020/06/08	2	48.78	1	49.50	49.50	1	3,269	0.03%
2020/06/05	1	49.60	0	0.00	49.55	1	3,237	0.03%
2020/06/04	1	49.30	0	0.00	49.40	1	3,243	0.03%
2020/06/03	1	50.10	2	50.20	50.00	-1	3,227	-0.03%
2020/06/02	2	48.25	0	0.00	48.40	2	3,117	0.06%
2020/05/29	3	46.77	0	0.00	46.35	3	3,079	0.10%
2020/05/25	0	0.00	8	45.80	46.50	-8	3,166	-0.25%
2020/05/21	2	46.93	0	0.00	46.80	2	3,196	0.06%
2020/05/15	0	0.00	1	48.25	47.95	-1	3,274	-0.03%
2020/05/13	2	50.08	0	0.00	50.40	2	3,215	0.06%
2020/05/12	0	0.00	1	49.75	49.65	-1	3,169	-0.03%
2020/05/11	1	47.75	0	0.00	48.00	1	3,115	0.03%
2020/05/08	1	47.65	0	0.00	47.65	1	3,110	0.03%
2020/05/06	2	46.55	0	0.00	46.35	2	3,107	0.06%
2020/05/05	6	46.00	0	0.00	46.00	6	3,148	0.19%
2020/04/30	2	47.28	61	47.31	47.10	-59	3,151	-1.87%
2020/04/29	9	47.79	2	48.10	47.80	7	3,149	0.22%
2020/04/28	6	47.70	0	0.00	47.80	6	3,161	0.19%
2020/04/22	2	46.30	0	0.00	47.10	2	3,271	0.06%
2020/04/21	1	47.05	0	0.00	46.10	1	3,275	0.03%
2020/04/20	61	48.00	0	0.00	48.20	61	3,253	1.88%
2020/04/17	2	48.08	2	47.60	47.75	0	3,221	0.00%
2020/04/16	1	45.10	1	45.40	46.05	0	3,149	0.00%
2020/04/15	1	44.50	1	44.45	44.45	0	3,145	0.00%
2020/04/14	5	43.80	2	44.00	44.00	3	3,159	0.09%
2020/04/13	1	43.30	0	0.00	43.15	1	3,170	0.03%
2020/04/09	1	43.75	0	0.00	44.25	1	3,222	0.03%
2020/04/08	2	43.00	22	43.03	43.45	-20	3,221	-0.62%
2020/04/07	1	41.75	1	41.95	42.40	0	3,174	0.00%
2020/04/06	0	0.00	1	40.40	40.40	-1	3,131	-0.03%
2020/04/01	0	0.00	3	40.05	40.00	-3	3,106	-0.10%
2020/03/27	0	0.00	1	39.20	38.70	-1	3,043	-0.03%
2020/03/26	0	0.00	1	38.50	38.65	-1	3,014	-0.03%
2020/03/20	1	36.85	0	0.00	36.55	1	2,945	0.03%
2020/03/19	3	34.03	0	0.00	34.00	3	2,929	0.10%
2020/03/18	3	39.62	0	0.00	37.75	3	2,896	0.10%
2020/03/16	0	0.00	1	42.00	40.00	-1	2,936	-0.03%
2020/03/13	1	39.30	0	0.00	41.00	1	2,914	0.03%
2020/03/12	1	43.10	0	0.00	42.95	1	2,885	0.03%
2020/03/11	0	0.00	1	47.10	46.70	-1	2,843	-0.04%
2020/03/10	1	44.70	0	0.00	46.10	1	2,833	0.04%
2020/03/09	1	45.90	0	0.00	45.30	1	2,855	0.04%
2020/03/06	11	48.45	0	0.00	48.30	11	2,814	0.39%
2020/03/05	0	0.00	11	49.40	49.15	-11	2,852	-0.39%
2020/02/26	1	50.60	0	0.00	50.10	1	2,879	0.03%
2020/02/21	1	53.00	0	0.00	52.90	1	2,933	0.03%
2020/02/19	1	54.10	0	0.00	53.50	1	2,975	0.03%
2020/02/18	1	52.70	0	0.00	52.30	1	2,953	0.03%
2020/02/13	1	53.80	0	0.00	53.20	1	3,287	0.03%
2020/01/31	1	53.80	0	0.00	53.00	1	4,735	0.02%
2020/01/30	2	53.30	0	0.00	53.20	2	5,243	0.04%
2020/01/17	3	59.70	0	0.00	59.50	3	5,318	0.06%
2020/01/16	2	59.60	0	0.00	59.40	2	5,400	0.04%
2020/01/15	1	59.90	0	0.00	59.80	1	5,465	0.02%
2020/01/10	1	59.80	0	0.00	59.60	1	5,861	0.02%
2020/01/08	1	60.70	0	0.00	59.70	1	6,020	0.02%
2020/01/07	2	61.70	0	0.00	61.20	2	6,092	0.03%
2020/01/06	1	62.60	0	0.00	62.10	1	6,167	0.02%
2020/01/03	2	63.90	0	0.00	63.70	2	6,200	0.03%
2020/01/02	1	64.10	1	64.10	64.10	0	6,331	0.00%
2019/12/30	0	0.00	2	63.20	63.30	-2	6,658	-0.03%
2019/12/27	1	63.30	0	0.00	63.20	1	6,869	0.01%
2019/12/23	2	62.95	0	0.00	62.80	2	7,328	0.03%
2019/12/17	5	62.60	0	0.00	62.80	5	7,667	0.07%
2019/12/13	0	0.00	1	62.10	61.90	-1	7,714	-0.01%
2019/12/05	10	63.55	0	0.00	63.30	10	8,208	0.12%
2019/12/04	25	61.58	1	62.20	62.70	24	8,454	0.28%
2019/12/03	0	0.00	30	61.80	61.70	-30	8,485	-0.35%
2019/12/02	4	61.28	5	61.90	61.20	-1	8,479	-0.01%
2019/11/29	7	63.03	0	0.00	62.50	7	8,447	0.08%
2019/11/28	21	64.02	21	64.37	63.80	0	8,477	0.00%
2019/11/26	1	64.50	0	0.00	64.10	1	8,509	0.01%
2019/11/25	43	63.98	40	63.10	63.70	3	8,510	0.04%
2019/11/22	20	64.10	20	64.50	63.90	0	8,547	0.00%
2019/11/21	32	63.73	30	64.10	64.30	2	8,765	0.02%
2019/11/20	43	65.25	43	65.67	65.30	0	8,814	0.00%
2019/11/18	0	0.00	2	67.00	66.70	-2	9,281	-0.02%
2019/11/15	1	66.40	0	0.00	66.40	1	9,341	0.01%
2019/11/14	31	67.17	3	67.77	67.10	28	9,384	0.30%
2019/11/13	56	66.24	4	66.80	66.90	52	9,347	0.56%
2019/11/12	0	0.00	82	65.22	65.90	-82	9,479	-0.87%
2019/11/11	1	64.70	0	0.00	64.00	1	9,646	0.01%
2019/11/08	1	66.60	1	66.90	66.90	0	9,641	0.00%
2019/11/07	12	65.80	10	66.50	66.30	2	9,805	0.02%
2019/11/06	13	66.92	12	67.77	66.60	1	9,818	0.01%
2019/11/05	56	66.84	59	67.18	66.50	-3	9,702	-0.03%
2019/11/04	62	65.25	63	65.65	65.60	-1	9,686	-0.01%
2019/11/01	5	63.86	1	64.00	63.90	4	9,845	0.04%
2019/10/31	47	64.60	0	0.00	65.00	47	10,188	0.46%
2019/10/30	48	64.01	1	64.00	63.90	47	10,575	0.44%
2019/10/29	13	66.72	12	66.49	64.60	1	10,517	0.01%
2019/10/25	10	64.14	0	0.00	64.20	10	9,933	0.10%
2019/10/22	8	63.18	5	64.60	63.10	3	9,833	0.03%
2019/10/21	6	64.03	1	64.30	64.30	5	9,599	0.05%
2019/10/18	6	63.13	0	0.00	63.40	6	9,584	0.06%
2019/10/17	5	62.60	0	0.00	63.30	5	9,579	0.05%
2019/10/08	0	0.00	1	64.40	62.60	-1	9,464	-0.01%
2019/10/07	0	0.00	5	63.80	63.70	-5	9,548	-0.05%
2019/10/04	8	62.96	10	63.80	62.50	-2	9,463	-0.02%
2019/10/03	15	63.15	5	62.80	63.60	10	9,263	0.11%
2019/10/02	11	62.07	0	0.00	62.50	11	9,151	0.12%
2019/09/27	0	0.00	1	59.50	59.10	-1	8,875	-0.01%
2019/09/24	10	62.14	9	62.20	61.50	1	9,042	0.01%
2019/09/23	0	0.00	1	61.30	61.20	-1	8,835	-0.01%
2019/09/19	0	0.00	3	60.80	60.30	-3	8,815	-0.03%
2019/09/18	1	61.00	0	0.00	61.10	1	8,834	0.01%
2019/09/17	0	0.00	1	61.80	61.00	-1	8,793	-0.01%
2019/09/16	0	0.00	1	61.30	61.30	-1	8,788	-0.01%
2019/09/12	2	62.90	0	0.00	62.40	2	8,809	0.02%
2019/09/11	5	62.90	7	62.00	61.80	-2	8,800	-0.02%
2019/09/10	1	61.10	0	0.00	61.80	1	8,753	0.01%
2019/09/09	0	0.00	2	60.70	60.30	-2	8,612	-0.02%
2019/09/06	1	61.40	1	62.00	59.80	0	8,539	0.00%
2019/08/28	1	58.20	0	0.00	57.80	1	8,474	0.01%
2019/08/27	1	57.80	0	0.00	57.50	1	8,496	0.01%
2019/08/26	2	57.35	0	0.00	56.70	2	8,490	0.02%
2019/08/23	0	0.00	10	61.22	61.20	-10	8,348	-0.12%
2019/08/22	9	63.27	2	63.00	62.20	7	8,279	0.08%
2019/08/21	2	62.00	1	62.00	61.80	1	7,926	0.01%
2019/08/16	1	59.60	0	0.00	59.30	1	7,800	0.01%
2019/08/15	17	59.76	19	59.45	59.00	-2	7,687	-0.03%
2019/08/14	10	61.80	7	62.00	62.20	3	7,419	0.04%
2019/08/13	4	60.68	0	0.00	59.70	4	7,159	0.06%
2019/08/12	2	59.20	8	59.39	60.00	-6	7,064	-0.08%
2019/08/08	1	58.30	0	0.00	58.70	1	6,838	0.01%
2019/08/07	6	59.00	0	0.00	58.40	6	6,678	0.09%
2019/08/06	5	59.80	4	59.08	60.40	1	6,522	0.02%
2019/08/05	3	60.67	20	60.15	58.60	-17	6,359	-0.27%
2019/08/02	6	59.47	3	58.27	59.90	3	6,038	0.05%
2019/08/01	4	56.50	13	56.42	58.80	-9	5,477	-0.16%
2019/07/31	5	53.72	0	0.00	53.50	5	5,012	0.10%
2019/07/29	0	0.00	1	53.40	53.40	-1	5,016	-0.02%
2019/07/25	0	0.00	2	53.45	53.80	-2	5,065	-0.04%
2019/07/24	1	51.60	0	0.00	52.90	1	5,037	0.02%
2019/07/22	2	51.95	5	51.80	51.80	-3	5,137	-0.06%
2019/07/19	5	53.40	0	0.00	53.50	5	5,151	0.10%
2019/07/18	1	53.30	10	53.20	53.00	-9	5,120	-0.18%
2019/07/17	1	55.10	0	0.00	55.10	1	5,077	0.02%
2019/07/15	2	55.90	0	0.00	55.70	2	4,967	0.04%
2019/07/12	1	56.20	0	0.00	56.20	1	4,950	0.02%
2019/07/11	10	57.20	4	56.95	56.80	6	4,848	0.12%
2019/07/09	1	54.80	0	0.00	54.60	1	4,693	0.02%
2019/07/08	2	55.75	3	56.07	55.40	-1	4,791	-0.02%
2019/07/05	2	55.55	0	0.00	55.50	2	4,967	0.04%
2019/07/04	1	55.00	0	0.00	55.10	1	4,986	0.02%
2019/07/03	1	54.40	0	0.00	54.50	1	5,013	0.02%
2019/07/02	10	56.20	2	55.70	55.60	8	5,148	0.16%
2019/07/01	2	57.20	2	56.90	56.50	0	5,152	0.00%
2019/06/25	1	55.00	0	0.00	54.40	1	5,124	0.02%
2019/06/21	1	54.90	0	0.00	55.00	1	5,125	0.02%
2019/06/20	2	55.75	0	0.00	55.60	2	5,133	0.04%
2019/06/19	1	56.00	0	0.00	56.30	1	5,108	0.02%
2019/06/10	0	0.00	2	50.50	51.00	-2	4,974	-0.04%
2019/06/05	2	50.20	2	49.10	49.50	0	5,133	0.00%
2019/06/04	2	49.95	0	0.00	49.00	2	5,069	0.04%
2019/05/31	3	47.75	3	48.20	48.25	0	5,001	0.00%
2019/05/16	0	0.00	1	54.80	54.30	-1	5,374	-0.02%
2019/05/14	1	55.50	0	0.00	55.30	1	5,622	0.02%
2019/05/10	0	0.00	3	57.27	58.00	-3	5,551	-0.05%
2019/05/06	2	59.40	0	0.00	60.60	2	5,394	0.04%
2019/04/29	0	0.00	1	63.10	61.40	-1	5,210	-0.02%
2019/04/25	3	68.90	3	69.83	69.60	0	5,137	0.00%
2019/04/24	1	68.50	0	0.00	68.10	1	5,129	0.02%
2019/04/15	2	68.50	0	0.00	67.30	2	5,255	0.04%
2019/04/12	0	0.00	3	69.77	69.90	-3	5,180	-0.06%
2019/04/10	1	64.60	1	64.90	65.80	0	4,800	0.00%
2019/04/09	5	64.50	5	64.80	64.80	0	4,748	0.00%
2019/04/08	0	0.00	8	64.08	64.20	-8	4,694	-0.17%
2019/04/03	1	63.00	0	0.00	61.90	1	4,510	0.02%
2019/04/02	0	0.00	1	61.80	61.90	-1	4,403	-0.02%
2019/03/20	2	60.60	0	0.00	60.90	2	3,961	0.05%
2019/03/18	2	61.30	0	0.00	61.50	2	3,882	0.05%
2019/03/14	0	0.00	1	62.20	62.20	-1	3,792	-0.03%
2019/03/13	0	0.00	2	62.40	62.50	-2	3,775	-0.05%
2019/03/12	2	63.10	4	62.75	62.00	-2	3,727	-0.05%
2019/03/11	1	59.80	0	0.00	59.80	1	3,536	0.03%
2019/03/07	2	58.00	0	0.00	57.90	2	3,641	0.05%
2019/03/06	5	59.90	5	60.10	59.80	0	3,746	0.00%
2019/03/05	0	0.00	3	60.73	60.10	-3	3,727	-0.08%
2019/03/04	4	60.13	1	60.30	59.40	3	3,641	0.08%
2019/02/27	0	0.00	1	58.20	58.20	-1	3,573	-0.03%
2019/02/25	1	57.80	0	0.00	58.50	1	3,532	0.03%
2019/02/19	0	0.00	5	60.20	59.70	-5	3,543	-0.14%
2019/02/18	0	0.00	2	57.80	58.20	-2	3,484	-0.06%
2019/02/15	0	0.00	1	56.80	56.70	-1	3,413	-0.03%
2019/01/28	0	0.00	2	50.40	50.50	-2	3,267	-0.06%
2019/01/25	0	0.00	3	50.00	50.30	-3	3,297	-0.09%
2019/01/24	0	0.00	6	49.20	49.70	-6	3,320	-0.18%
2019/01/21	0	0.00	1	48.70	49.65	-1	3,335	-0.03%
2019/01/18	0	0.00	1	48.65	49.10	-1	3,372	-0.03%
2019/01/17	13	48.82	4	48.00	47.90	9	3,386	0.27%
2019/01/16	0	0.00	1	51.20	50.90	-1	3,300	-0.03%
2019/01/14	1	49.70	6	50.08	49.65	-5	3,218	-0.16%
2019/01/11	1	49.65	8	49.75	49.65	-7	3,210	-0.22%
2019/01/10	7	50.04	5	49.80	49.85	2	3,201	0.06%
2019/01/09	4	46.50	3	47.57	48.45	1	3,096	0.03%
2018/12/26	1	44.15	2	43.63	42.80	-1	2,941	-0.03%
2018/12/24	0	0.00	1	43.65	43.40	-1	3,009	-0.03%
2018/12/22	2	43.00	0	0.00	43.00	2	3,022	0.07%
2018/12/21	0	0.00	5	42.30	43.00	-5	3,035	-0.16%
2018/12/18	2	43.90	0	0.00	43.60	2	2,983	0.07%
2018/12/12	5	44.89	0	0.00	45.00	5	3,048	0.16%
2018/12/10	1	44.35	0	0.00	44.35	1	3,060	0.03%
2018/12/04	1	48.20	6	47.20	46.90	-5	3,072	-0.16%
2018/12/03	0	0.00	7	48.20	48.60	-7	3,083	-0.23%
2018/11/30	0	0.00	2	46.05	46.00	-2	3,069	-0.07%
2018/11/29	0	0.00	1	44.45	44.45	-1	2,983	-0.03%
2018/11/27	10	41.03	0	0.00	41.20	10	2,829	0.35%
2018/11/26	5	41.10	0	0.00	40.95	5	2,806	0.18%
2018/11/22	0	0.00	23	41.18	41.30	-23	2,808	-0.82%
2018/11/21	3	43.00	0	0.00	42.20	3	2,838	0.11%
2018/11/19	5	43.40	6	43.09	42.30	-1	2,752	-0.04%
2018/11/16	3	41.23	0	0.00	41.10	3	2,609	0.11%
2018/11/14	1	40.90	0	0.00	40.80	1	2,490	0.04%
2018/11/13	1	40.15	0	0.00	40.05	1	2,384	0.04%
2018/11/12	2	38.00	2	37.68	37.50	0	2,262	0.00%
2018/11/09	12	36.15	2	36.50	36.50	10	2,214	0.45%
2018/11/06	6	38.83	0	0.00	38.85	6	2,098	0.29%
2018/11/02	1	40.80	0	0.00	41.00	1	2,096	0.05%
2018/10/05	0	0.00	2	47.95	47.75	-2	2,491	-0.08%
2018/10/03	3	50.50	0	0.00	50.40	3	2,488	0.12%
2018/09/20	5	49.50	1	50.60	49.00	4	2,524	0.16%
2018/09/18	5	48.00	0	0.00	48.20	5	2,449	0.20%
2018/09/17	5	48.00	0	0.00	48.45	5	2,441	0.20%
2018/09/12	0	0.00	2	47.15	48.00	-2	2,438	-0.08%
2018/09/11	0	0.00	1	48.70	47.30	-1	2,439	-0.04%
2018/09/10	0	0.00	2	49.98	48.00	-2	2,440	-0.08%
2018/08/30	3	57.73	0	0.00	57.70	3	2,359	0.13%
2018/08/29	5	58.80	0	0.00	58.90	5	2,395	0.21%
2018/08/28	2	59.30	0	0.00	59.00	2	2,385	0.08%
2018/08/24	0	0.00	2	55.80	55.80	-2	2,329	-0.09%
2018/08/15	1	59.40	1	58.20	58.10	0	2,373	0.00%
2018/08/10	0	0.00	10	59.40	59.00	-10	2,402	-0.42%
2018/08/07	12	59.93	0	0.00	60.00	12	2,353	0.51%
2018/08/06	0	0.00	5	57.88	58.80	-5	2,257	-0.22%
2018/08/03	2	56.85	0	0.00	57.10	2	2,265	0.09%
2018/08/01	1	57.70	0	0.00	57.70	1	2,247	0.04%
2018/07/30	0	0.00	11	57.47	56.50	-11	2,214	-0.50%
2018/07/25	1	56.10	1	55.70	54.50	0	2,164	0.00%
2018/07/23	1	56.80	5	57.20	55.20	-4	2,183	-0.18%
2018/07/20	0	0.00	5	54.70	55.80	-5	2,136	-0.23%
2018/07/18	10	53.50	1	54.00	52.60	9	2,038	0.44%
2018/07/17	1	52.80	0	0.00	53.10	1	2,021	0.05%
2018/07/16	5	53.00	0	0.00	52.90	5	2,047	0.24%
2018/07/13	0	0.00	1	53.90	54.20	-1	2,049	-0.05%
2018/07/12	1	52.80	0	0.00	52.50	1	2,022	0.05%
2018/07/11	5	53.20	0	0.00	53.00	5	2,051	0.24%
2018/07/05	2	56.10	5	56.00	54.90	-3	2,063	-0.15%
2018/07/04	5	59.00	0	0.00	59.00	5	2,066	0.24%
2018/06/29	2	61.80	0	0.00	61.80	2	2,057	0.10%
2018/06/14	0	0.00	5	61.60	61.10	-5	2,064	-0.24%
2018/06/13	5	62.00	0	0.00	61.80	5	2,054	0.24%
2018/05/07	0	0.00	2	59.40	59.00	-2	2,566	-0.08%
2018/05/03	2	58.30	0	0.00	58.00	2	2,649	0.08%
2018/05/02	2	59.10	2	60.00	59.60	0	2,695	0.00%
2018/04/30	0	0.00	2	60.50	60.50	-2	2,767	-0.07%
2018/04/11	0	0.00	1	62.10	62.10	-1	3,943	-0.03%
2018/04/10	1	61.20	1	61.90	61.30	0	3,984	0.00%
2018/04/09	1	61.60	0	0.00	61.40	1	4,111	0.02%
2018/03/22	1	64.20	1	66.00	63.30	0	4,141	0.00%
2018/03/21	0	0.00	1	66.60	65.80	-1	4,126	-0.02%
2018/03/16	0	0.00	1	69.20	71.40	-1	4,144	-0.02%
2018/03/14	1	68.70	1	69.00	69.00	0	4,215	0.00%
2018/03/12	1	68.30	0	0.00	68.30	1	4,264	0.02%
2018/03/09	2	70.20	1	69.90	69.60	1	4,326	0.02%
2018/03/07	1	70.10	1	71.10	70.70	0	4,361	0.00%
2018/03/05	0	0.00	2	70.30	70.60	-2	4,465	-0.04%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/03/01	2	73.00	21	73.33	74.00	-19	4,472	-0.42%
2018/02/27	4	75.60	0	0.00	75.00	4	4,433	0.09%
2018/02/26	1	76.60	1	77.90	77.00	0	4,453	0.00%
2018/02/21	2	73.70	10	73.40	72.80	-8	4,746	-0.17%
2018/02/12	1	73.60	10	73.60	73.30	-9	4,688	-0.19%
2018/02/07	4	77.65	2	78.60	78.90	2	4,601	0.04%
2018/02/06	0	0.00	2	75.50	74.30	-2	4,559	-0.04%
2018/02/02	3	80.63	0	0.00	79.90	3	4,517	0.07%
2018/01/25	0	0.00	6	82.07	82.00	-6	4,443	-0.14%
2018/01/24	0	0.00	1	82.20	82.40	-1	4,483	-0.02%
2018/01/23	48	81.09	18	81.17	81.40	30	4,510	0.67%
2018/01/22	2	79.00	3	79.13	79.40	-1	4,511	-0.02%
2018/01/19	2	77.40	0	0.00	77.50	2	4,505	0.04%
2018/01/18	2	77.15	0	0.00	75.80	2	4,455	0.04%
2018/01/17	4	77.78	1	77.90	77.90	3	4,395	0.07%
2018/01/16	9	80.58	4	81.53	80.30	5	4,293	0.12%
2018/01/15	0	0.00	4	79.50	79.00	-4	4,172	-0.10%
2018/01/12	5	76.66	0	0.00	76.40	5	4,088	0.12%
2018/01/10	1	75.30	0	0.00	74.00	1	3,986	0.03%
2018/01/09	3	80.00	0	0.00	79.30	3	3,779	0.08%
2018/01/05	3	91.00	0	0.00	88.30	3	3,612	0.08%
2018/01/03	4	84.35	9	86.37	87.30	-5	3,549	-0.14%
2018/01/02	0	0.00	1	82.00	82.60	-1	3,514	-0.03%