致伸 (4915)-元富-吉利券商分點個股進出

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
96.0
漲跌
▲0.6
漲幅
+0.63%
成交量
7,570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: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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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	3	97.27	0	0.00	95.40	3	6,152	0.05%
2024/06/19	0	0.00	3	115.00	110.00	-3	5,999	-0.05%
2024/06/18	3	114.00	0	0.00	114.00	3	6,064	0.05%
2024/06/12	0	0.00	10	111.50	110.00	-10	6,366	-0.16%
2024/06/04	0	0.00	20	106.50	107.00	-20	6,316	-0.32%
2024/05/31	0	0.00	3	104.67	101.00	-3	6,226	-0.05%
2024/05/30	0	0.00	6	98.00	99.30	-6	6,117	-0.10%
2024/05/29	3	97.10	0	0.00	96.80	3	6,139	0.05%
2024/05/28	3	96.33	0	0.00	96.60	3	6,183	0.05%
2024/05/27	0	0.00	7	96.00	95.40	-7	6,212	-0.11%
2024/05/10	1	94.50	0	0.00	94.90	1	6,168	0.02%
2024/05/08	4	98.15	0	0.00	99.20	4	6,069	0.07%
2024/05/06	2	95.60	0	0.00	96.20	2	5,933	0.03%
2024/05/03	8	95.10	7	96.90	96.40	1	5,857	0.02%
2024/05/02	3	95.50	4	94.80	94.60	-1	5,742	-0.02%
2024/04/30	2	95.95	3	97.20	97.00	-1	5,565	-0.02%
2024/04/19	0	0.00	1	86.60	85.40	-1	5,068	-0.02%
2024/04/10	1	84.70	0	0.00	84.70	1	4,936	0.02%
2024/03/25	5	83.42	5	82.40	82.80	0	4,669	0.00%
2024/03/22	1	84.50	0	0.00	84.50	1	4,739	0.02%
2024/03/21	1	86.00	1	86.50	86.70	0	4,831	0.00%
2024/03/20	1	90.20	3	87.97	85.50	-2	4,867	-0.04%
2024/03/19	2	84.35	4	84.42	85.00	-2	4,775	-0.04%
2024/03/18	3	80.20	0	0.00	80.20	3	4,679	0.06%
2024/03/13	0	78.80	0	78.80	78.70	0	4,524	0.00%
2024/03/06	0	76.90	0	76.90	76.90	0	4,203	0.00%
2024/02/29	0	0.00	0	72.50	72.80	0	4,014	0.00%
2024/02/23	3	72.00	13	71.92	72.40	-10	3,887	-0.26%
2024/02/22	0	71.10	15	71.08	71.20	-15	3,832	-0.39%
2024/02/20	0	0.00	2	69.10	68.90	-2	3,651	-0.05%
2024/02/19	0	68.80	10	69.02	69.10	-10	3,650	-0.27%
2024/02/16	8	68.35	1	68.40	68.30	7	3,645	0.19%
2024/02/15	0	0.00	3	67.43	68.50	-3	3,661	-0.08%
2024/02/05	12	66.28	12	66.60	66.60	0	3,579	0.00%
2024/02/02	0	0.00	2	66.20	66.50	-2	3,606	-0.06%
2024/01/29	2	65.60	2	65.70	66.70	0	3,831	0.00%
2024/01/25	0	0.00	1	65.70	65.80	-1	3,975	-0.03%
2024/01/24	1	65.20	15	65.07	65.10	-14	4,247	-0.33%
2024/01/17	5	65.60	5	65.30	65.30	0	4,274	0.00%
2024/01/11	5	65.52	10	65.00	65.00	-5	4,394	-0.11%
2024/01/10	5	64.90	0	0.00	65.60	5	4,427	0.11%
2024/01/09	0	0.00	1	65.80	64.90	-1	4,406	-0.02%
2024/01/08	1	64.80	0	0.00	65.50	1	4,407	0.02%
2024/01/05	5	67.20	14	66.49	66.40	-9	4,324	-0.21%
2024/01/04	10	66.77	2	66.50	67.20	8	4,322	0.19%
2024/01/03	0	67.60	0	0.00	67.20	0	4,297	0.00%
2023/12/28	0	0.00	1	66.40	67.10	-1	4,221	-0.02%
2023/12/27	1	65.70	7	66.00	66.40	-6	4,208	-0.14%
2023/12/26	5	65.82	6	65.98	66.10	-1	4,168	-0.02%
2023/12/25	0	0.00	3	65.90	66.00	-3	4,151	-0.07%
2023/12/22	8	65.86	0	0.00	65.70	8	4,124	0.19%
2023/12/21	1	66.00	0	0.00	66.20	1	4,084	0.02%
2023/12/19	5	66.26	0	0.00	65.90	5	3,879	0.13%
2023/12/18	2	66.80	3	67.00	66.60	-1	3,773	-0.03%
2023/12/15	26	67.40	0	0.00	66.20	26	3,702	0.70%
2023/12/14	12	66.18	0	0.00	66.80	12	3,588	0.33%
2023/12/13	2	65.35	3	65.40	65.70	-1	3,517	-0.03%
2023/12/06	1	63.90	0	0.00	63.90	1	4,072	0.02%
2023/12/01	1	64.60	2	65.25	65.20	-1	4,303	-0.02%
2023/11/28	0	65.10	0	0.00	65.10	0	4,353	0.00%
2023/11/22	0	0.00	4	64.05	64.20	-4	4,419	-0.09%
2023/11/15	0	0.00	4	63.68	63.70	-4	4,398	-0.09%
2023/11/09	1	63.70	0	0.00	64.00	1	4,355	0.02%
2023/11/06	0	64.50	0	0.00	64.60	0	4,229	0.00%
2023/11/03	1	63.10	0	0.00	63.30	1	4,184	0.02%
2023/11/02	1	62.30	0	0.00	63.10	1	4,161	0.02%
2023/11/01	1	62.70	4.1	62.48	62.40	-3.1	4,091	-0.08%
2023/10/27	0	0.00	1	68.90	69.00	-1	3,948	-0.03%
2023/10/26	0.1	69.90	0	0.00	69.00	0.1	4,012	0.00%
2023/10/25	1	72.00	1	70.50	70.70	0	4,103	0.00%
2023/10/24	0	0.00	5	71.80	70.50	-5	4,120	-0.12%
2023/10/12	1	71.30	0	0.00	71.90	1	4,126	0.02%
2023/10/11	2	71.20	1	71.00	71.20	1	4,123	0.02%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/10/04	8	69.39	10	69.45	69.30	-2	4,164	-0.05%
2023/10/03	5	69.30	9	69.50	69.50	-4	4,146	-0.10%
2023/10/02	5	69.86	0	0.00	69.10	5	4,167	0.12%
2023/09/22	1	69.40	1	70.50	70.30	0	4,495	0.00%
2023/09/20	6	71.10	2	71.40	70.90	4	4,615	0.09%
2023/09/19	1	73.00	3	72.63	73.00	-2	4,529	-0.04%
2023/09/18	2	72.85	0	72.20	72.30	2	4,483	0.04%
2023/09/15	1	71.80	1	73.10	71.90	0	4,428	0.00%
2023/09/14	2	71.80	0	0.00	71.80	2	4,349	0.05%
2023/09/13	0	71.40	1	72.39	71.70	-1	4,260	-0.02%
2023/09/12	11	70.98	2	70.40	70.40	9	4,110	0.22%
2023/09/08	0	0.00	17	68.20	68.30	-17	3,782	-0.45%
2023/09/07	1	69.40	18	69.03	68.30	-17	3,796	-0.45%
2023/09/06	0	68.20	1	67.41	68.00	-1	3,658	-0.03%
2023/09/05	0	67.60	2	67.25	67.80	-2	3,589	-0.06%
2023/09/04	5	65.80	25	65.92	65.80	-20	3,513	-0.57%
2023/09/01	0	0.00	5	65.90	65.90	-5	3,514	-0.14%
2023/08/30	2	65.95	2	65.85	65.90	0	3,579	0.00%
2023/08/29	10	65.30	0	0.00	65.40	10	3,574	0.28%
2023/08/25	1	64.90	1	65.20	65.20	0	3,587	0.00%
2023/08/24	0	0.00	1	65.00	64.80	-1	3,597	-0.03%
2023/08/21	8	64.01	5	64.10	64.10	3	3,866	0.08%
2023/08/16	2	63.85	0	0.00	64.50	2	3,929	0.05%
2023/08/11	1	63.00	0	0.00	62.80	1	3,924	0.03%
2023/08/04	1	63.10	0	0.00	63.30	1	3,897	0.03%
2023/08/01	0	65.30	0	0.00	65.90	0	3,874	0.00%
2023/07/31	8	66.06	10	64.74	64.50	-2	3,913	-0.05%
2023/07/28	24	65.78	57	65.34	66.00	-33	3,870	-0.85%
2023/07/27	15	64.70	0	0.00	64.40	15	3,885	0.39%
2023/07/25	20	64.63	4	64.35	64.70	16	3,848	0.42%
2023/07/24	4.1	63.50	0	0.00	63.60	4.1	3,823	0.11%
2023/07/21	10.1	64.70	5	64.60	64.40	5.1	3,803	0.13%
2023/07/20	0	0.00	10	63.10	63.40	-10	3,723	-0.27%
2023/07/19	15	63.98	0	0.00	62.90	15	3,724	0.40%
2023/07/18	15	64.77	0	0.00	64.60	15	3,711	0.40%
2023/07/17	0	0.00	3	63.80	64.10	-3	3,697	-0.08%
2023/07/14	3	63.20	0	0.00	63.60	3	3,723	0.08%
2023/07/13	0	0.00	1	63.60	63.30	-1	3,730	-0.03%
2023/07/11	13	61.93	3	61.90	62.00	10	3,679	0.27%
2023/07/10	1	60.70	0	0.00	60.50	1	3,681	0.03%
2023/07/07	1	61.30	0	0.00	60.60	1	3,693	0.03%
2023/07/06	2	61.30	0	0.00	61.70	2	3,673	0.05%
2023/07/05	1	62.80	6	62.75	63.00	-5	3,596	-0.14%
2023/07/04	5	61.22	17	61.29	61.40	-12	3,530	-0.34%
2023/07/03	2	65.95	0	0.00	65.90	2	3,373	0.06%
2023/06/30	1	65.50	2	65.75	65.80	-1	3,307	-0.03%
2023/06/29	20	66.82	13	66.43	65.80	7	3,259	0.21%
2023/06/26	0	64.70	0	0.00	64.60	0	3,075	0.00%
2023/06/21	1	65.90	0	0.00	65.90	1	3,081	0.03%
2023/06/20	0	0.00	1	65.10	65.00	-1	3,106	-0.03%
2023/06/19	0	0.00	15	65.20	65.40	-15	3,115	-0.48%
2023/06/16	1	66.00	0	0.00	65.70	1	3,124	0.03%
2023/06/14	2	65.60	0	0.00	65.70	2	3,189	0.06%
2023/06/13	10	66.30	3	66.26	66.30	7	3,252	0.22%
2023/06/12	2	65.00	1	65.00	65.00	1	3,212	0.03%
2023/06/09	0	0.00	1	65.30	65.40	-1	3,219	-0.03%
2023/06/07	2	64.50	0	0.00	64.50	2	3,259	0.06%
2023/06/05	10	65.40	0	0.00	65.40	10	3,279	0.30%
2023/06/01	15	64.70	0	0.00	64.70	15	3,416	0.44%
2023/05/26	5	64.10	0	0.00	64.10	5	3,999	0.13%
2023/05/25	0	64.70	1	64.70	64.60	-1	3,927	-0.03%
2023/05/24	0	62.60	0	0.00	62.70	0	3,816	0.00%
2023/05/23	0	63.10	1	63.20	63.40	-1	3,802	-0.03%
2023/05/22	0	0.00	1	63.10	63.10	-1	3,776	-0.03%
2023/05/18	1	62.00	2	62.60	62.50	-1	3,817	-0.03%
2023/05/17	0	0.00	2	62.90	62.60	-2	3,832	-0.05%
2023/05/16	0	62.20	0	62.20	62.50	0	3,798	0.00%
2023/05/12	0	61.80	0	0.00	61.80	0	3,888	0.00%
2023/05/11	1	62.50	0	0.00	60.80	1	3,938	0.03%
2023/05/09	0	0.00	1	62.20	61.70	-1	3,953	-0.03%
2023/05/08	3	61.53	2	62.00	61.60	1	3,971	0.03%
2023/05/05	2	62.55	4	63.28	62.50	-2	4,006	-0.05%
2023/05/04	1	62.10	1	62.40	62.20	0	3,977	0.00%
2023/05/03	1	62.50	3	62.57	62.50	-2	4,012	-0.05%
2023/04/28	1	59.80	0	0.00	60.00	1	3,983	0.03%
2023/04/27	0	60.00	0	0.00	59.70	0	3,982	0.00%
2023/04/21	0	0.00	15	59.90	59.80	-15	3,965	-0.38%
2023/04/20	0	0.00	3	60.80	60.50	-3	3,968	-0.08%
2023/04/19	1	62.00	0	0.00	61.40	1	3,951	0.03%
2023/04/18	0	0.00	1	61.90	61.40	-1	3,944	-0.03%
2023/04/13	1	61.30	2	61.30	61.00	-1	3,865	-0.03%
2023/04/12	15	61.10	0	0.00	61.10	15	3,848	0.39%
2023/04/11	0	0.00	2	60.60	60.70	-2	3,841	-0.05%
2023/04/06	0	0.00	25	60.14	61.00	-25	3,809	-0.66%
2023/03/31	1	60.70	0	0.00	60.40	1	3,827	0.03%
2023/03/28	0	60.60	12	60.31	60.30	-12	3,947	-0.30%
2023/03/27	0	0.00	1	62.10	61.30	-1	3,941	-0.03%
2023/03/24	1	61.20	0	0.00	61.20	1	3,943	0.03%
2023/03/23	5	61.50	6	61.08	61.50	-1	3,967	-0.03%
2023/03/22	5	60.80	0	0.00	61.00	5	3,959	0.13%
2023/03/21	16	60.80	0	0.00	60.80	16	4,037	0.40%
2023/03/17	0	0.00	10	59.40	59.50	-10	4,114	-0.24%
2023/03/16	0	59.30	0	0.00	59.30	0	4,099	0.00%
2023/03/15	5	61.12	0	0.00	60.70	5	4,078	0.12%
2023/03/14	5	61.60	0	0.00	61.00	5	4,117	0.12%
2023/03/13	0	0.00	5	61.20	61.80	-5	4,171	-0.12%
2023/03/10	0	0.00	17	61.94	61.60	-17	4,244	-0.40%
2023/03/08	7	62.66	0	0.00	62.80	7	4,351	0.16%
2023/03/07	7	62.93	1.1	62.42	62.30	6	4,460	0.13%
2023/03/06	0.1	63.10	2	62.55	62.40	-2	4,434	-0.04%
2023/03/03	25	62.33	20	62.45	62.00	5	4,488	0.11%
2023/03/02	44	62.53	52	61.46	62.70	-8	4,582	-0.17%
2023/03/01	11	60.89	1.1	60.55	61.00	9.9	4,677	0.21%
2023/02/24	20	59.79	20	59.85	59.70	0	4,599	0.00%
2023/02/22	0.1	58.30	0	0.00	58.10	0.1	4,701	0.00%
2023/02/21	3	59.40	1	59.00	59.00	2	4,795	0.04%
2023/02/20	12	59.20	0	0.00	59.20	12	4,865	0.25%
2023/02/17	1	58.90	0	0.00	58.80	1	5,006	0.02%
2023/02/16	3	58.60	13	58.59	58.50	-10	5,127	-0.20%
2023/02/15	0	0.00	13	59.10	59.00	-13	5,358	-0.24%
2023/02/14	10	58.60	0	0.00	58.60	10	5,444	0.18%
2023/02/10	17	58.58	20	58.28	58.10	-3	5,676	-0.05%
2023/02/09	22	59.24	8	58.65	59.30	14	5,673	0.25%
2023/02/07	1	58.10	1	58.40	58.60	0	5,831	0.00%
2023/02/06	0	0.00	20	59.03	58.70	-20	5,979	-0.33%
2023/02/03	5	59.70	2	59.45	59.70	3	6,177	0.05%
2023/02/02	1	58.80	0	0.00	59.10	1	6,313	0.02%
2023/02/01	1	58.60	0	0.00	58.50	1	6,371	0.02%
2023/01/31	13	57.86	13	58.50	57.50	0	6,330	0.00%
2023/01/30	0	0.00	23	57.16	57.00	-23	6,281	-0.37%
2023/01/09	0	0.00	5	57.18	57.10	-5	6,421	-0.08%
2023/01/04	5	56.10	3	56.10	56.10	2	6,455	0.03%
2022/12/27	5	55.40	0	0.00	55.40	5	6,715	0.07%
2022/12/23	0	0.00	5	54.40	55.10	-5	6,882	-0.07%
2022/12/20	1	55.40	5	55.20	55.20	-4	6,955	-0.06%
2022/12/16	5	57.36	0	0.00	57.40	5	6,907	0.07%
2022/12/14	0	0.00	1	57.60	57.80	-1	6,832	-0.01%
2022/12/13	6	57.62	0	0.00	57.40	6	6,803	0.09%
2022/12/12	11	57.61	0	0.00	57.60	11	6,701	0.16%
2022/12/06	0	0.00	10	57.98	57.20	-10	6,594	-0.15%
2022/12/05	1	58.00	0	0.00	57.80	1	6,615	0.02%
2022/12/02	2	58.40	3	58.37	58.30	-1	6,686	-0.01%
2022/12/01	3	58.10	0	0.00	58.00	3	6,595	0.05%
2022/11/30	0	0.00	20	57.00	57.70	-20	6,517	-0.31%
2022/11/28	1	57.50	0	0.00	57.40	1	6,312	0.02%
2022/11/25	3	57.73	1	58.50	57.80	2	6,251	0.03%
2022/11/24	45	58.16	36	58.34	58.20	9	6,154	0.15%
2022/11/23	3	58.20	0	0.00	58.20	3	5,985	0.05%
2022/11/22	0	0.00	1	56.90	56.70	-1	5,716	-0.02%
2022/11/21	1	56.10	1	56.50	56.20	0	5,601	0.00%
2022/11/18	18	56.30	0	0.00	55.50	18	5,542	0.32%
2022/11/17	0	0.00	2	56.45	56.90	-2	5,371	-0.04%
2022/11/16	10	55.00	0	0.00	55.70	10	5,318	0.19%
2022/11/15	2	55.70	0	0.00	55.80	2	5,260	0.04%
2022/11/14	0	0.00	1	55.30	55.60	-1	5,186	-0.02%
2022/11/11	1	53.90	3	54.57	54.50	-2	5,120	-0.04%
2022/11/10	2	53.10	0	0.00	53.00	2	4,940	0.04%
2022/11/08	3	54.77	0	0.00	53.90	3	4,775	0.06%
2022/11/07	3	54.90	2	55.20	55.10	1	4,676	0.02%
2022/11/03	2	54.90	2	54.80	54.90	0	4,634	0.00%
2022/11/02	1	53.70	1	54.20	54.50	0	4,583	0.00%
2022/11/01	1	54.00	2	53.50	53.20	-1	4,436	-0.02%
2022/10/31	3	54.43	2	54.55	54.10	1	4,267	0.02%
2022/10/17	1	61.30	1	60.20	61.30	0	5,553	0.00%
2022/10/14	5	61.80	5	62.00	61.40	0	5,661	0.00%
2022/10/13	1	59.50	6	61.07	59.90	-5	5,887	-0.08%
2022/10/06	5	62.30	0	0.00	62.40	5	6,288	0.08%
2022/10/05	0	0.00	2	61.70	61.90	-2	6,273	-0.03%
2022/10/04	1	59.80	1	60.20	59.90	0	6,223	0.00%
2022/09/30	0	0.00	1	63.50	63.80	-1	6,145	-0.02%
2022/09/29	1	66.00	0	0.00	65.60	1	6,167	0.02%
2022/09/23	0	0.00	5	64.50	63.40	-5	6,295	-0.08%
2022/09/15	1	66.70	0	0.00	66.70	1	6,969	0.01%
2022/09/13	1	69.10	1	69.40	69.10	0	7,170	0.00%
2022/09/12	6	69.40	0	0.00	69.70	6	7,223	0.08%
2022/09/08	0	69.30	7	68.84	68.80	-7	7,282	-0.10%
2022/09/05	0	0.00	6	66.80	66.60	-6	7,353	-0.08%
2022/08/31	6	67.35	0	0.00	67.10	6	7,540	0.08%
2022/08/24	0	0.00	10	67.20	66.90	-10	7,806	-0.13%
2022/08/23	2	67.20	0	0.00	66.70	2	7,850	0.03%
2022/08/22	2	69.60	5	70.50	68.90	-3	7,861	-0.04%
2022/08/19	6	69.95	2	70.50	69.90	4	7,904	0.05%
2022/08/18	0	0.00	4	68.60	69.40	-4	8,013	-0.05%
2022/08/17	10	67.00	0	0.00	67.20	10	8,182	0.12%
2022/08/16	5	69.20	6	68.80	68.60	-1	8,279	-0.01%
2022/08/15	2	68.80	0	0.00	69.10	2	8,491	0.02%
2022/08/11	3	70.27	1	72.00	70.20	2	8,748	0.02%
2022/08/10	0	0.00	15	70.84	70.80	-15	8,682	-0.17%
2022/08/09	2	70.15	2	70.25	69.70	0	8,617	0.00%
2022/08/08	0	0.00	10	69.80	70.00	-10	8,597	-0.12%
2022/08/03	7	68.59	2	68.80	68.60	5	8,453	0.06%
2022/08/02	7	69.76	0	0.00	70.10	7	8,399	0.08%
2022/08/01	2	70.70	9	70.49	71.00	-7	8,329	-0.08%
2022/07/29	33	69.64	41	70.03	69.80	-8	8,187	-0.10%
2022/07/28	22	67.89	14	68.69	68.50	8	7,925	0.10%
2022/07/25	52	67.50	32	67.33	67.30	20	7,869	0.25%
2022/07/22	0	0.00	15	66.70	66.90	-15	7,719	-0.19%
2022/07/21	0	0.00	4	64.05	65.30	-4	7,550	-0.05%
2022/07/20	74	64.66	61	65.53	64.20	13	7,507	0.17%
2022/07/19	2	65.15	5	65.10	65.40	-3	7,307	-0.04%
2022/07/18	0	0.00	5	61.80	62.50	-5	7,032	-0.07%
2022/07/15	0	0.00	0.1	61.50	61.30	-0.1	7,157	0.00%
2022/07/14	0	0.00	0.1	60.50	60.50	-0.1	7,210	0.00%
2022/07/11	5	61.20	0	0.00	60.50	5	7,311	0.07%
2022/07/04	1	59.50	1	59.40	59.50	0	7,515	0.00%
2022/06/29	0	0.00	5	62.10	62.90	-5	7,647	-0.07%
2022/06/28	4	61.30	0	0.00	61.40	4	7,381	0.05%
2022/06/27	2	57.50	0	0.00	59.00	2	7,233	0.03%
2022/06/24	2	57.30	0	0.00	57.10	2	7,179	0.03%
2022/06/21	0	0.00	3	61.50	62.40	-3	6,851	-0.04%
2022/06/20	0	0.00	2	61.10	60.20	-2	6,741	-0.03%
2022/06/16	6	64.10	6	62.40	62.40	0	6,508	0.00%
2022/06/15	1	63.40	3	63.93	63.90	-2	6,403	-0.03%
2022/06/14	6	62.67	5	62.92	63.20	1	6,341	0.02%
2022/06/13	3	62.77	4	63.55	64.00	-1	6,202	-0.02%
2022/06/10	6	63.90	0	0.00	64.00	6	6,153	0.10%
2022/06/09	2	63.10	2	63.50	63.10	0	6,073	0.00%
2022/06/08	74	62.87	22	62.59	63.10	52	5,989	0.87%
2022/06/07	0	0.00	52	61.17	62.20	-52	5,902	-0.88%
2022/06/02	0	0.00	1	63.00	61.30	-1	5,794	-0.02%
2022/05/31	0	0.00	1	61.80	61.80	-1	5,638	-0.02%
2022/05/27	0	0.00	17	61.30	61.10	-17	5,544	-0.31%
2022/05/26	5	61.30	15	61.13	61.00	-10	5,480	-0.18%
2022/05/25	9	60.79	13	61.09	60.60	-4	5,322	-0.08%
2022/05/24	5	60.20	16	60.71	60.80	-11	5,147	-0.21%
2022/05/20	5	59.22	5	59.10	59.30	0	4,734	0.00%
2022/05/11	1	56.00	0	0.00	55.80	1	4,429	0.02%
2022/05/09	1	56.30	1	56.00	55.40	0	4,452	0.00%
2022/05/06	0	0.00	2	57.40	57.50	-2	4,419	-0.05%
2022/05/04	31	57.60	31	58.20	57.60	0	4,313	0.00%
2022/05/03	0	0.00	5	57.78	58.10	-5	4,264	-0.12%
2022/04/29	13	56.71	13	56.28	55.90	0	4,076	0.00%
2022/04/28	3	56.30	0	0.00	58.10	3	3,956	0.08%
2022/04/26	0	0.00	6	57.70	57.90	-6	3,839	-0.16%
2022/04/22	1	58.20	2	57.75	57.90	-1	3,714	-0.03%
2022/04/21	2	57.00	1	57.70	58.00	1	3,677	0.03%
2022/04/19	10	55.00	0	0.00	55.30	10	3,499	0.29%
2022/04/15	0	0.00	4	55.40	55.60	-4	3,474	-0.12%
2022/04/14	6	55.68	12	55.51	55.30	-6	3,450	-0.17%
2022/04/13	1	54.40	0	0.00	54.20	1	3,216	0.03%
2022/04/08	1	53.30	4	53.90	53.90	-3	3,345	-0.09%
2022/04/07	23	53.72	19	54.60	53.60	4	3,348	0.12%
2022/04/06	5	55.30	22	54.78	55.30	-17	3,239	-0.52%
2022/03/31	0	0.00	5	51.90	52.10	-5	3,290	-0.15%
2022/03/29	5	52.10	0	0.00	51.90	5	4,209	0.12%
2022/03/28	5	51.66	0	0.00	51.70	5	4,668	0.11%
2022/03/23	3	52.30	0	0.00	52.20	3	4,815	0.06%
2022/03/21	0	0.00	1	52.00	51.90	-1	4,845	-0.02%
2022/03/10	1	51.90	1	51.90	51.90	0	5,154	0.00%
2022/03/09	0	0.00	2	51.00	51.20	-2	5,169	-0.04%
2022/03/08	0	0.00	5	51.30	50.00	-5	5,240	-0.10%
2022/03/03	6	52.03	5	52.00	52.10	1	5,638	0.02%
2022/03/02	1	52.60	0	0.00	52.40	1	5,640	0.02%
2022/02/23	0	0.00	1	53.40	53.50	-1	5,809	-0.02%
2022/02/22	0	0.00	1	54.70	53.60	-1	5,971	-0.02%
2022/02/17	0	0.00	1	54.80	54.50	-1	6,837	-0.01%
2022/02/16	3	53.93	7	53.91	53.90	-4	6,954	-0.06%
2022/02/15	2	52.80	2	52.60	52.50	0	6,932	0.00%
2022/02/11	2	53.80	2	53.30	53.40	0	6,958	0.00%
2022/02/10	7	53.71	2	54.10	54.10	5	6,989	0.07%
2022/02/09	4	53.93	4	53.90	53.90	0	7,000	0.00%
2022/02/08	15	55.03	0	0.00	55.00	15	6,971	0.22%
2022/02/07	1	55.00	1	54.90	54.90	0	6,971	0.00%
2022/01/19	0	0.00	1	54.30	54.30	-1	7,097	-0.01%
2022/01/18	0	0.00	3	54.90	54.80	-3	7,080	-0.04%
2022/01/17	0	0.00	1	54.70	54.90	-1	7,060	-0.01%
2022/01/14	2	54.35	0	0.00	54.30	2	7,032	0.03%
2022/01/13	4	56.15	3	55.80	55.80	1	6,992	0.01%
2022/01/12	2	55.20	3	54.70	55.30	-1	6,898	-0.01%
2022/01/11	3	55.27	3	54.20	54.20	0	6,829	0.00%
2022/01/10	3	55.77	2	55.70	55.60	1	6,776	0.01%
2022/01/07	5	55.38	3	55.00	55.00	2	6,737	0.03%
2022/01/06	1	56.80	1	56.80	56.50	0	6,650	0.00%
2022/01/05	20	57.32	21	57.54	57.30	-1	6,606	-0.02%
2022/01/04	5	57.60	8	57.94	57.70	-3	6,496	-0.05%
2022/01/03	3	56.47	0	0.00	56.00	3	6,300	0.05%
2021/12/30	0	0.00	1	56.70	56.70	-1	6,236	-0.02%
2021/12/29	15	56.90	2	56.95	57.00	13	6,182	0.21%
2021/12/28	35	57.84	7	57.61	57.20	28	6,122	0.46%
2021/12/27	1	57.80	0	0.00	57.70	1	5,954	0.02%
2021/12/24	6	57.28	3.1	57.00	56.90	2.9	5,831	0.05%
2021/12/23	50.1	58.78	44	59.61	58.40	6.1	5,626	0.11%
2021/12/22	2	57.75	2	56.95	58.00	0	4,911	0.00%
2021/12/17	0	0.00	1	54.10	54.20	-1	4,356	-0.02%
2021/12/16	0	0.00	1	53.60	53.70	-1	4,286	-0.02%
2021/12/14	1	52.90	1	52.00	51.90	0	4,246	0.00%
2021/12/13	1	53.60	0	0.00	53.40	1	4,192	0.02%
2021/12/10	2	53.60	1	53.90	54.00	1	4,173	0.02%
2021/12/09	0	0.00	2	54.10	53.60	-2	4,164	-0.05%
2021/12/08	6	54.87	11	54.79	54.80	-5	4,123	-0.12%
2021/12/07	9	54.22	2	54.50	54.40	7	4,049	0.17%
2021/12/06	0	0.00	50	53.60	53.50	-50	3,944	-1.27%
2021/12/02	2	53.60	0	0.00	53.60	2	3,890	0.05%
2021/12/01	3	54.57	7	54.86	55.10	-4	3,798	-0.11%
2021/11/30	0	0.00	1	53.90	52.80	-1	3,467	-0.03%
2021/11/29	1	52.40	0	0.00	52.10	1	3,378	0.03%
2021/11/26	0	0.00	1	53.20	52.00	-1	3,320	-0.03%
2021/11/25	2	53.60	9	54.12	53.60	-7	3,262	-0.21%
2021/11/24	11	53.52	1	54.30	53.60	10	3,213	0.31%
2021/11/23	1	54.00	0	0.00	53.70	1	3,138	0.03%
2021/11/22	1	55.50	0	0.00	55.10	1	3,042	0.03%
2021/11/19	2	55.90	14	56.01	55.50	-12	2,957	-0.41%
2021/11/18	4	57.83	17	57.68	57.30	-13	2,801	-0.46%
2021/11/17	21	55.70	12	55.64	56.10	9	2,335	0.39%
2021/11/16	12	53.31	13	53.82	53.60	-1	2,031	-0.05%
2021/11/15	16	52.24	8	52.85	53.50	8	1,902	0.42%
2021/11/12	1	50.40	4	50.50	50.30	-3	1,780	-0.17%
2021/11/11	5	50.22	4	50.55	50.10	1	1,772	0.06%
2021/11/10	1	50.10	0	0.00	50.50	1	1,758	0.06%
2021/11/09	2	49.70	0	0.00	49.70	2	1,743	0.11%
2021/11/08	2	50.20	0	0.00	50.00	2	1,708	0.12%
2021/11/05	0.2	50.00	0	0.00	50.00	0.2	1,711	0.01%
2021/11/04	1	50.30	0	0.00	50.30	1	1,707	0.06%
2021/11/02	4	50.98	2	50.90	50.40	2	1,821	0.11%
2021/11/01	0	0.00	35	51.26	51.90	-35	1,836	-1.91%
2021/10/29	4	52.80	0	0.00	51.50	4	1,822	0.22%
2021/10/25	0	0.00	3	50.67	50.80	-3	2,267	-0.13%
2021/10/22	0	0.00	1	51.00	51.10	-1	2,402	-0.04%
2021/10/21	30	51.38	1	51.10	51.20	29	2,443	1.19%
2021/10/20	5	51.10	0	0.00	51.10	5	2,480	0.20%
2021/09/27	0	0.00	1	51.90	51.50	-1	2,793	-0.04%
2021/09/24	0	0.00	18	52.03	51.50	-18	2,814	-0.64%
2021/09/13	1	51.20	0	0.00	50.70	1	3,006	0.03%
2021/09/01	5	52.40	0	0.00	52.30	5	3,019	0.17%
2021/08/31	1	52.00	0	0.00	52.00	1	3,017	0.03%
2021/08/30	6	52.62	3	52.80	52.80	3	3,012	0.10%
2021/08/23	0	0.00	1	50.40	50.70	-1	3,057	-0.03%
2021/08/19	0	0.00	50	49.28	49.00	-50	3,068	-1.63%
2021/08/18	51	49.32	1.2	48.29	49.70	49.8	3,078	1.62%
2021/08/17	1	49.90	0	0.00	49.05	1	3,072	0.03%
2021/08/13	1	50.90	0	0.00	50.80	1	3,050	0.03%
2021/08/10	0.2	53.80	0	0.00	52.50	0.2	3,085	0.01%
2021/08/09	2	53.95	0	0.00	53.40	2	3,103	0.06%
2021/08/06	1	59.00	2	59.20	59.20	-1	3,071	-0.03%
2021/08/04	13	59.72	0	0.00	59.60	13	3,035	0.43%
2021/08/03	2	59.40	0	0.00	59.10	2	3,032	0.07%
2021/08/02	2	60.40	0	0.00	60.50	2	2,965	0.07%
2021/07/30	24	62.18	1	61.90	61.50	23	2,886	0.80%
2021/07/29	8	60.89	6	62.62	60.40	2	2,757	0.07%
2021/07/28	0	0.00	1	60.00	60.00	-1	2,410	-0.04%
2021/07/27	0	0.00	2	59.50	58.40	-2	2,344	-0.09%
2021/07/26	10	58.50	0	0.00	59.70	10	2,337	0.43%
2021/07/23	10	57.50	2	57.70	58.10	8	2,338	0.34%
2021/07/15	1	58.40	0	0.00	58.40	1	2,458	0.04%
2021/07/14	3	58.70	5	58.74	59.50	-2	2,481	-0.08%
2021/07/13	0	0.00	2	57.75	57.40	-2	2,406	-0.08%
2021/07/12	0	0.00	10	56.40	56.70	-10	2,422	-0.41%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/07/01	0	0.00	2	56.10	56.00	-2	2,584	-0.08%
2021/06/30	2	57.20	0	0.00	57.00	2	2,601	0.08%
2021/06/25	1	55.20	1	55.60	55.20	0	2,605	0.00%
2021/06/23	1	54.50	0	0.00	54.50	1	2,648	0.04%
2021/05/18	2	51.30	0	0.00	51.50	2	5,028	0.04%
2021/05/12	1	48.10	0	0.00	50.50	1	5,974	0.02%
2021/05/10	0	0.00	21	56.33	56.30	-21	6,778	-0.31%
2021/05/04	0	0.00	1	58.00	56.50	-1	7,753	-0.01%
2021/04/27	0	0.00	1	59.60	59.40	-1	8,246	-0.01%
2021/04/23	0	0.00	1	59.10	59.50	-1	8,950	-0.01%
2021/04/21	1	61.60	0	0.00	61.60	1	9,541	0.01%
2021/04/19	0	0.00	1	61.60	61.40	-1	9,696	-0.01%
2021/04/16	1	61.00	0	0.00	61.10	1	9,702	0.01%
2021/04/15	1	61.50	1	62.00	61.80	0	9,705	0.00%
2021/04/13	20	61.50	1	61.30	60.40	19	9,761	0.19%
2021/04/08	0	0.00	2	62.60	63.10	-2	9,761	-0.02%
2021/04/01	1	62.40	0	0.00	62.30	1	9,866	0.01%
2021/03/31	80	63.75	0	0.00	63.60	80	9,826	0.81%
2021/03/29	0	0.00	2	62.40	62.80	-2	9,781	-0.02%
2021/03/25	0	0.00	1	61.00	61.10	-1	9,767	-0.01%
2021/03/22	3	66.70	3	65.27	64.80	0	9,745	0.00%
2021/03/19	3	63.83	5	65.42	65.80	-2	9,687	-0.02%
2021/03/18	0	0.00	1	64.00	64.80	-1	9,600	-0.01%
2021/03/15	2	64.80	0.5	64.70	64.10	1.5	9,611	0.02%
2021/03/12	8	65.33	0	0.00	64.70	8	9,597	0.08%
2021/03/11	0	0.00	1	63.70	65.70	-1	9,602	-0.01%
2021/03/10	4	63.35	5.1	63.96	64.20	-1.1	9,550	-0.01%
2021/03/09	0.1	60.50	3	60.80	61.90	-3	9,537	-0.03%
2021/03/08	1.2	60.74	60	60.96	61.40	-58.9	9,758	-0.60%
2021/03/04	1	61.00	0	0.00	60.30	1	9,779	0.01%
2021/03/03	0	0.00	10	59.80	61.00	-10	9,755	-0.10%
2021/03/02	0.3	61.40	2	61.25	60.50	-1.7	9,771	-0.02%
2021/02/26	1	63.00	1	61.90	61.00	0	9,731	0.00%
2021/02/24	6	64.27	5	64.22	65.00	1	9,547	0.01%
2021/02/23	2	62.90	0	0.00	63.10	2	9,452	0.02%
2021/02/22	2	66.00	19	64.85	64.80	-17	9,440	-0.18%
2021/02/19	11	64.27	2	65.40	65.40	9	9,336	0.10%
2021/02/18	4	63.68	10	64.20	64.20	-6	9,277	-0.06%
2021/02/17	16	63.84	2	64.10	64.90	14	9,156	0.15%
2021/02/05	64	61.20	77	61.45	60.80	-13	8,941	-0.15%
2021/02/04	1	60.10	1	59.50	60.30	0	8,638	0.00%
2021/02/03	7	59.94	9	58.98	58.90	-2	8,623	-0.02%
2021/02/02	59	59.29	68	58.84	59.90	-9	8,293	-0.11%
2021/02/01	5	57.40	9	56.68	57.90	-4	7,781	-0.05%
2021/01/29	2	56.40	1	56.60	55.70	1	7,690	0.01%
2021/01/28	0	0.00	1	54.80	56.00	-1	7,533	-0.01%
2021/01/27	8	53.56	27	53.54	54.50	-19	7,387	-0.26%
2021/01/26	21	54.82	16	53.88	53.90	5	7,305	0.07%
2021/01/25	3	54.93	1	54.00	55.80	2	7,138	0.03%
2021/01/21	11	53.96	3	54.47	53.90	8	7,174	0.11%
2021/01/20	11	53.23	2	53.45	53.50	9	7,055	0.13%
2021/01/19	0	0.00	1	54.20	54.50	-1	6,859	-0.01%
2021/01/18	7	53.81	18	53.99	54.20	-11	6,599	-0.17%
2021/01/15	0	0.00	3	51.87	52.40	-3	6,168	-0.05%
2021/01/14	7	50.86	15	51.27	52.30	-8	6,031	-0.13%
2021/01/13	1	48.90	3	49.07	49.15	-2	5,572	-0.04%
2021/01/08	1	47.85	2	47.95	48.70	-1	5,373	-0.02%
2021/01/07	5	48.20	0	0.00	48.70	5	5,446	0.09%
2021/01/06	19	48.18	0	0.00	47.50	19	5,412	0.35%
2021/01/05	5	49.00	0	0.00	49.00	5	5,344	0.09%
2021/01/04	16	49.04	0	0.00	49.00	16	5,346	0.30%
2020/12/30	1	48.85	0	0.00	49.00	1	5,348	0.02%
2020/12/29	1	47.35	1	47.95	48.40	0	5,288	0.00%
2020/12/25	0	0.00	1	46.95	46.90	-1	5,213	-0.02%
2020/12/22	1	47.55	0	0.00	46.80	1	5,254	0.02%
2020/12/21	10	47.83	11	47.70	47.75	-1	5,272	-0.02%
2020/12/18	2	49.55	0	0.00	48.55	2	5,259	0.04%
2020/12/15	1	47.70	1	48.50	47.85	0	5,235	0.00%
2020/12/14	1	49.20	0	0.00	48.50	1	5,193	0.02%
2020/12/10	0	0.00	1	47.60	47.95	-1	5,300	-0.02%
2020/12/07	1	48.85	2	48.40	49.00	-1	5,276	-0.02%
2020/12/03	0	0.00	2	49.35	49.00	-2	5,292	-0.04%
2020/12/02	3	48.83	2	48.88	48.80	1	5,298	0.02%
2020/11/25	1	47.35	3	47.83	47.25	-2	5,295	-0.04%
2020/11/20	0	0.00	1	48.05	47.85	-1	5,969	-0.02%
2020/11/19	1	47.80	0	0.00	48.00	1	6,280	0.02%
2020/11/17	0	0.00	5	47.15	47.05	-5	6,220	-0.08%
2020/11/13	2	46.88	1	46.95	47.05	1	6,161	0.02%
2020/11/12	0	0.00	1	46.90	46.75	-1	6,162	-0.02%
2020/11/11	2	47.23	0	0.00	46.95	2	6,126	0.03%
2020/11/10	1	46.80	0	0.00	46.85	1	5,999	0.02%
2020/11/09	1	46.90	0	0.00	46.80	1	5,921	0.02%
2020/11/06	1	46.85	0	0.00	47.15	1	5,840	0.02%
2020/11/03	0	0.00	3	45.60	45.70	-3	5,484	-0.05%
2020/11/02	3	45.20	0	0.00	45.25	3	5,409	0.06%
2020/10/30	50	45.84	59	44.85	44.40	-9	5,310	-0.17%
2020/10/19	0	0.00	1	44.45	44.50	-1	5,241	-0.02%
2020/10/16	0	0.00	47	44.04	44.05	-47	5,293	-0.89%
2020/10/15	47	45.01	5	45.40	45.00	42	5,344	0.79%
2020/09/25	0	0.00	180	42.28	42.00	-180	6,222	-2.89%	大賣/鉅額交易
2020/09/18	90	44.86	0	0.00	44.55	90	6,214	1.45%
2020/09/17	20	44.50	0	0.00	44.60	20	6,310	0.32%
2020/09/16	10	44.85	0	0.00	44.60	10	6,286	0.16%
2020/09/15	10	44.55	7	45.29	45.40	3	6,253	0.05%
2020/09/14	0	0.00	1	44.05	44.05	-1	6,179	-0.02%
2020/09/11	10	42.80	0	0.00	42.85	10	6,184	0.16%
2020/09/09	40	43.29	0	0.00	43.40	40	6,100	0.66%
2020/09/08	3	43.75	0	0.00	43.15	3	6,056	0.05%
2020/09/07	0	0.00	1	44.00	43.80	-1	5,985	-0.02%
2020/09/04	2	43.85	1	43.50	44.00	1	5,950	0.02%
2020/09/03	2	43.40	2	42.95	42.50	0	5,931	0.00%
2020/09/02	1	43.00	27	43.50	42.90	-26	5,994	-0.43%
2020/09/01	5	44.29	18	44.06	43.90	-13	5,970	-0.22%
2020/08/31	22	45.94	30	44.87	44.70	-8	5,915	-0.14%
2020/08/28	8	46.39	21	46.29	45.85	-13	5,923	-0.22%
2020/08/27	8	46.76	7	46.68	46.40	1	5,964	0.02%
2020/08/26	11	46.20	5	46.81	46.55	6	5,783	0.10%
2020/08/25	18	44.18	3	45.05	45.00	15	5,292	0.28%
2020/08/24	4	42.10	0	0.00	42.45	4	4,943	0.08%
2020/08/11	5	42.00	0	0.00	41.70	5	4,801	0.10%
2020/08/10	2	42.60	2	42.90	42.20	0	4,800	0.00%
2020/08/07	8	42.27	7	42.45	42.25	1	4,820	0.02%
2020/08/05	30	42.20	0	0.00	42.15	30	4,965	0.60%
2020/07/23	3	43.80	0	0.00	43.00	3	4,732	0.06%
2020/07/22	0	0.00	1	43.75	43.65	-1	4,701	-0.02%
2020/07/21	1	42.60	0	0.00	42.50	1	4,640	0.02%
2020/07/20	1	42.60	0	0.00	42.95	1	4,574	0.02%
2020/07/17	2	46.80	2	46.30	46.30	0	4,432	0.00%
2020/07/16	5	46.05	0	0.00	46.00	5	4,292	0.12%
2020/07/14	1	45.65	0	0.00	45.60	1	4,313	0.02%
2020/07/13	2	45.95	0	0.00	45.90	2	4,271	0.05%
2020/07/07	3	47.52	0	0.00	47.70	3	3,978	0.08%
2020/06/29	6	46.18	0	0.00	46.15	6	3,738	0.16%
2020/06/24	6	48.09	0	0.00	47.75	6	3,646	0.16%
2020/06/23	3	48.95	0	0.00	49.40	3	3,540	0.08%
2020/06/22	7	49.09	0	0.00	49.20	7	3,532	0.20%
2020/06/19	5	49.85	0	0.00	49.95	5	3,536	0.14%
2020/06/18	0	0.00	1	49.75	50.90	-1	3,480	-0.03%
2020/06/17	1	48.55	0	0.00	48.80	1	3,430	0.03%
2020/06/12	10	49.00	0	0.00	49.10	10	3,496	0.29%
2020/06/10	2	51.90	3	52.43	52.10	-1	3,405	-0.03%
2020/06/09	15	50.90	0	0.00	51.30	15	3,344	0.45%
2020/06/03	0	0.00	3	49.97	50.00	-3	3,227	-0.09%
2020/06/02	0	0.00	1	48.50	48.40	-1	3,117	-0.03%
2020/05/28	0	0.00	1	47.55	47.35	-1	3,094	-0.03%
2020/05/21	1	46.85	0	0.00	46.80	1	3,196	0.03%
2020/05/19	0	0.00	2	46.60	46.50	-2	3,183	-0.06%
2020/05/13	0	0.00	2	50.03	50.40	-2	3,215	-0.06%
2020/05/12	1	49.10	0	0.00	49.65	1	3,169	0.03%
2020/05/11	2	48.10	0	0.00	48.00	2	3,115	0.06%
2020/05/05	0	0.00	10	45.50	46.00	-10	3,148	-0.32%
2020/04/30	0	0.00	1	47.20	47.10	-1	3,151	-0.03%
2020/04/29	1	48.15	0	0.00	47.80	1	3,149	0.03%
2020/04/28	2	47.80	0	0.00	47.80	2	3,161	0.06%
2020/04/27	0	0.00	2	47.40	47.40	-2	3,240	-0.06%
2020/04/23	2	47.35	1	48.10	46.85	1	3,272	0.03%
2020/04/21	1	47.50	0	0.00	46.10	1	3,275	0.03%
2020/04/20	1	47.80	1	48.35	48.20	0	3,253	0.00%
2020/03/27	0	0.00	1	38.85	38.70	-1	3,043	-0.03%
2020/03/25	0	0.00	2	39.40	39.40	-2	3,008	-0.07%
2020/03/24	2	37.15	0	0.00	36.50	2	2,964	0.07%
2020/03/19	1	34.00	0	0.00	34.00	1	2,929	0.03%
2020/03/17	3	39.12	0	0.00	39.30	3	2,899	0.10%
2020/03/16	5	40.00	2	41.50	40.00	3	2,936	0.10%
2020/03/09	5	45.88	0	0.00	45.30	5	2,855	0.18%
2020/03/04	0	0.00	1	48.35	48.35	-1	2,891	-0.03%
2020/03/03	1	49.75	0	0.00	49.00	1	2,901	0.03%
2020/02/26	0	0.00	40	50.40	50.10	-40	2,879	-1.39%
2020/02/19	2	54.00	1	54.30	53.50	1	2,975	0.03%
2020/02/13	0	0.00	1	53.40	53.20	-1	3,287	-0.03%
2020/02/10	26	51.52	0	0.00	51.20	26	3,575	0.73%
2020/02/04	3	52.10	0	0.00	52.10	3	4,586	0.07%
2020/02/03	22	50.76	3	48.90	51.00	19	4,680	0.41%
2020/01/30	11	53.25	1	53.20	53.20	10	5,243	0.19%
2020/01/17	0	0.00	1	59.60	59.50	-1	5,318	-0.02%
2020/01/13	0	0.00	2	60.30	60.30	-2	5,772	-0.03%
2020/01/10	1	59.10	1	60.00	59.60	0	5,861	0.00%
2020/01/09	5	60.60	0	0.00	59.70	5	5,932	0.08%
2020/01/08	3	60.17	0	0.00	59.70	3	6,020	0.05%
2020/01/07	2	61.50	0	0.00	61.20	2	6,092	0.03%
2020/01/02	0	0.00	1	63.90	64.10	-1	6,331	-0.02%
2019/12/30	2	63.35	1	63.30	63.30	1	6,658	0.02%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/26	0	0.00	1	63.20	63.10	-1	7,063	-0.01%
2019/12/25	0	0.00	1	62.40	62.60	-1	7,195	-0.01%
2019/12/23	0	0.00	1	62.90	62.80	-1	7,328	-0.01%
2019/12/18	1	62.50	0	0.00	62.40	1	7,631	0.01%
2019/12/13	2	62.05	0	0.00	61.90	2	7,714	0.03%
2019/12/12	1	63.00	0	0.00	62.90	1	7,743	0.01%
2019/12/11	1	63.10	0	0.00	63.30	1	7,751	0.01%
2019/12/10	0	0.00	1	63.30	63.50	-1	7,871	-0.01%
2019/12/09	0	0.00	2	63.75	63.40	-2	8,005	-0.02%
2019/12/06	4	62.63	0	0.00	62.50	4	8,147	0.05%
2019/12/05	6	63.57	7	63.33	63.30	-1	8,208	-0.01%
2019/12/03	2	61.75	0	0.00	61.70	2	8,485	0.02%
2019/12/02	4	61.75	2	62.30	61.20	2	8,479	0.02%
2019/11/29	6	63.25	0	0.00	62.50	6	8,447	0.07%
2019/11/28	1	64.10	0	0.00	63.80	1	8,477	0.01%
2019/11/27	5	63.78	8	64.00	64.00	-3	8,499	-0.04%
2019/11/26	0	0.00	1	64.00	64.10	-1	8,509	-0.01%
2019/11/21	3	64.07	2	64.45	64.30	1	8,765	0.01%
2019/11/20	1	65.10	0	0.00	65.30	1	8,814	0.01%
2019/11/18	6	66.72	1	66.70	66.70	5	9,281	0.05%
2019/11/15	0	0.00	5	66.52	66.40	-5	9,341	-0.05%
2019/11/13	1	66.60	3	67.00	66.90	-2	9,347	-0.02%
2019/11/12	1	65.40	1	65.90	65.90	0	9,479	0.00%
2019/11/11	2	64.60	4	64.78	64.00	-2	9,646	-0.02%
2019/11/08	3	66.70	7	66.71	66.90	-4	9,641	-0.04%
2019/11/07	10	66.78	12	66.65	66.30	-2	9,805	-0.02%
2019/11/06	4	66.75	0	0.00	66.60	4	9,818	0.04%
2019/11/05	3	67.07	4	67.00	66.50	-1	9,702	-0.01%
2019/11/04	8	65.61	11	65.34	65.60	-3	9,686	-0.03%
2019/11/01	14	64.16	7	64.30	63.90	7	9,845	0.07%
2019/10/31	9	64.71	12	64.82	65.00	-3	10,188	-0.03%
2019/10/30	2	64.25	5	64.40	63.90	-3	10,575	-0.03%
2019/10/29	12	65.25	10	65.51	64.60	2	10,517	0.02%
2019/10/28	5	64.56	2	64.20	64.40	3	10,022	0.03%
2019/10/25	0	0.00	1	64.00	64.20	-1	9,933	-0.01%
2019/10/24	4	63.60	3	63.80	64.00	1	9,892	0.01%
2019/10/23	1	62.80	0.1	62.50	62.70	0.9	9,849	0.01%
2019/10/22	1	63.10	1	65.00	63.10	0	9,833	0.00%
2019/10/21	1	64.30	0	0.00	64.30	1	9,599	0.01%
2019/10/18	1	63.50	16	63.50	63.40	-15	9,584	-0.16%
2019/10/17	1	62.90	0	0.00	63.30	1	9,579	0.01%
2019/10/16	15	63.27	16	62.70	63.30	-1	9,571	-0.01%
2019/10/15	3	62.77	0	0.00	62.30	3	9,508	0.03%
2019/10/09	0	0.00	2	62.95	62.20	-2	9,397	-0.02%
2019/10/08	25	63.64	28	64.28	62.60	-3	9,464	-0.03%
2019/10/07	14	63.12	22	63.11	63.70	-8	9,548	-0.08%
2019/10/04	19	62.76	4	62.68	62.50	15	9,463	0.16%
2019/10/03	11.1	63.31	17	63.09	63.60	-5.9	9,263	-0.06%
2019/10/02	10	62.60	0	0.00	62.50	10	9,151	0.11%
2019/10/01	10	61.39	1	61.40	61.00	9	8,990	0.10%
2019/09/27	1	58.90	11	59.30	59.10	-10	8,875	-0.11%
2019/09/24	2	62.90	2	63.20	61.50	0	9,042	0.00%
2019/09/18	1	60.90	3	61.13	61.10	-2	8,834	-0.02%
2019/09/16	1	62.10	0	0.00	61.30	1	8,788	0.01%
2019/09/12	5	62.56	3	63.07	62.40	2	8,809	0.02%
2019/09/11	4	61.23	1	62.80	61.80	3	8,800	0.03%
2019/09/10	1	61.60	1	62.00	61.80	0	8,753	0.00%
2019/09/09	0	0.00	10	60.70	60.30	-10	8,612	-0.12%
2019/09/06	16	61.93	11	60.96	59.80	5	8,539	0.06%
2019/09/05	5	60.00	0	0.00	59.70	5	8,305	0.06%
2019/09/04	6	59.15	9	59.34	59.20	-3	8,278	-0.04%
2019/09/03	1	59.00	0	0.00	58.80	1	8,340	0.01%
2019/09/02	5	59.30	0	0.00	59.10	5	8,384	0.06%
2019/08/30	0	0.00	2	58.70	59.10	-2	8,349	-0.02%
2019/08/29	2	58.20	1	58.50	58.00	1	8,373	0.01%
2019/08/27	1	57.50	1	58.10	57.50	0	8,496	0.00%
2019/08/26	18.1	57.72	14	57.53	56.70	4.1	8,490	0.05%
2019/08/23	8	61.34	0	0.00	61.20	8	8,348	0.10%
2019/08/22	57	63.00	8	63.15	62.20	49	8,279	0.59%
2019/08/21	3	61.93	2	62.05	61.80	1	7,926	0.01%
2019/08/20	1	61.30	3	60.80	60.20	-2	7,874	-0.03%
2019/08/19	1	60.60	11	60.85	60.70	-10	7,874	-0.13%
2019/08/15	10	60.24	7	59.37	59.00	3	7,687	0.04%
2019/08/14	9	62.07	9	61.82	62.20	0	7,419	0.00%
2019/08/13	1	60.40	1	59.50	59.70	0	7,159	0.00%
2019/08/12	11	60.25	10	59.91	60.00	1	7,064	0.01%
2019/08/08	6	59.35	11	59.14	58.70	-5	6,838	-0.07%
2019/08/07	6	59.82	3	58.97	58.40	3	6,678	0.04%
2019/08/06	10	58.99	9	58.82	60.40	1	6,522	0.02%
2019/08/05	12	60.65	7	61.10	58.60	5	6,359	0.08%
2019/08/02	21	58.97	23	59.72	59.90	-2	6,038	-0.03%
2019/08/01	24	56.61	29	57.14	58.80	-5	5,477	-0.09%
2019/07/31	1	53.50	2	52.80	53.50	-1	5,012	-0.02%
2019/07/29	2	53.70	0	0.00	53.40	2	5,016	0.04%
2019/07/19	3	53.37	3	53.40	53.50	0	5,151	0.00%
2019/07/18	16	53.52	2	54.15	53.00	14	5,120	0.27%
2019/07/17	0	0.00	1	55.70	55.10	-1	5,077	-0.02%
2019/07/16	1	56.10	0	0.00	55.80	1	5,016	0.02%
2019/07/15	2	56.25	1	56.40	55.70	1	4,967	0.02%
2019/07/12	1	55.90	3	56.10	56.20	-2	4,950	-0.04%
2019/07/11	5	57.40	12	57.13	56.80	-7	4,848	-0.14%
2019/07/10	1	55.20	3	55.30	55.50	-2	4,634	-0.04%
2019/07/09	3	55.27	0	0.00	54.60	3	4,693	0.06%
2019/07/08	2	55.80	0	0.00	55.40	2	4,791	0.04%
2019/07/05	2	55.30	0	0.00	55.50	2	4,967	0.04%
2019/07/04	0	0.00	2	55.00	55.10	-2	4,986	-0.04%
2019/07/03	8	54.53	5	55.48	54.50	3	5,013	0.06%
2019/07/02	4	55.65	1	55.80	55.60	3	5,148	0.06%
2019/07/01	5	56.70	5	56.96	56.50	0	5,152	0.00%
2019/06/28	0	0.00	2	54.30	54.10	-2	5,017	-0.04%
2019/06/26	4	54.25	0	0.00	54.10	4	5,080	0.08%
2019/06/21	4	55.05	4	55.55	55.00	0	5,125	0.00%
2019/06/20	26	55.61	22	55.43	55.60	4	5,133	0.08%
2019/06/19	2	55.80	3	54.37	56.30	-1	5,108	-0.02%
2019/06/18	9	52.73	7	52.56	52.50	2	4,982	0.04%
2019/06/17	2	52.30	4	52.10	51.60	-2	4,948	-0.04%
2019/06/13	2	52.20	2	51.50	51.40	0	4,970	0.00%
2019/06/12	5	52.76	3	52.70	52.00	2	4,986	0.04%
2019/06/11	9	51.53	10	51.68	51.60	-1	5,001	-0.02%
2019/06/10	1	49.60	8	50.13	51.00	-7	4,974	-0.14%
2019/06/06	1	48.80	0	0.00	48.65	1	5,141	0.02%
2019/06/05	3	50.50	3	50.33	49.50	0	5,133	0.00%
2019/06/04	26	49.22	23	49.38	49.00	3	5,069	0.06%
2019/06/03	3	48.22	1	48.00	48.35	2	4,984	0.04%
2019/05/29	1	47.00	0	0.00	46.60	1	5,021	0.02%
2019/05/23	1	51.00	1	51.30	50.20	0	4,901	0.00%
2019/05/17	1	53.00	1	54.60	51.80	0	5,326	0.00%
2019/05/14	3	54.53	3	55.00	55.30	0	5,622	0.00%
2019/05/13	6	55.73	4	55.80	55.30	2	5,616	0.04%
2019/05/10	6	57.08	7	57.26	58.00	-1	5,551	-0.02%
2019/05/07	1	62.70	1	62.90	62.00	0	5,413	0.00%
2019/05/03	0	0.00	2	62.00	62.00	-2	5,322	-0.04%
2019/05/02	7	62.67	7	63.00	62.60	0	5,275	0.00%
2019/04/26	3	69.03	1	69.10	68.20	2	5,073	0.04%
2019/04/15	0	0.00	2	70.10	67.30	-2	5,255	-0.04%
2019/04/12	17	69.35	15	69.49	69.90	2	5,180	0.04%
2019/04/11	13	68.98	16	69.18	67.00	-3	5,076	-0.06%
2019/04/09	1	64.50	3	64.87	64.80	-2	4,748	-0.04%
2019/04/08	7	64.14	8	63.98	64.20	-1	4,694	-0.02%
2019/04/03	0	0.00	1	62.90	61.90	-1	4,510	-0.02%
2019/03/27	0	0.00	1	59.50	59.50	-1	4,149	-0.02%
2019/03/26	1	60.40	1	60.00	60.00	0	4,155	0.00%
2019/03/25	1	57.80	0	0.00	57.90	1	4,125	0.02%
2019/03/22	0	0.00	10	61.50	60.10	-10	4,051	-0.25%
2019/03/21	1	60.90	8	62.20	61.00	-7	4,009	-0.17%
2019/03/20	2	61.35	0	0.00	60.90	2	3,961	0.05%
2019/03/19	1	61.40	0	0.00	61.50	1	3,908	0.03%
2019/03/15	2	62.10	0	0.00	62.40	2	3,841	0.05%
2019/03/14	8	62.90	0	0.00	62.20	8	3,792	0.21%
2019/03/12	6	63.12	6	63.02	62.00	0	3,727	0.00%
2019/03/05	0	0.00	3	61.60	60.10	-3	3,727	-0.08%
2019/03/04	1	59.10	1	59.80	59.40	0	3,641	0.00%
2019/02/27	1	58.70	0	0.00	58.20	1	3,573	0.03%
2019/02/25	0	0.00	1	57.80	58.50	-1	3,532	-0.03%
2019/02/21	1	59.40	0	0.00	58.00	1	3,517	0.03%
2019/02/20	2	59.35	3	59.37	59.00	-1	3,565	-0.03%
2019/02/19	1	59.70	1	60.10	59.70	0	3,543	0.00%
2019/02/18	14	59.14	12	59.14	58.20	2	3,484	0.06%
2019/02/15	2	55.00	0	0.00	56.70	2	3,413	0.06%
2019/02/14	3	57.37	6	56.43	55.00	-3	3,443	-0.09%
2019/02/13	2	53.30	0	0.00	53.50	2	3,282	0.06%
2019/01/25	0	0.00	1	50.20	50.30	-1	3,297	-0.03%
2019/01/24	1	49.00	0	0.00	49.70	1	3,320	0.03%
2019/01/18	0	0.00	1	48.70	49.10	-1	3,372	-0.03%
2019/01/17	1	50.30	1	50.20	47.90	0	3,386	0.00%
2019/01/16	2	51.30	2	50.75	50.90	0	3,300	0.00%
2019/01/15	1	49.90	1	49.80	49.70	0	3,226	0.00%
2019/01/14	2	49.73	2	49.90	49.65	0	3,218	0.00%
2019/01/11	1	49.65	1	50.30	49.65	0	3,210	0.00%
2019/01/10	5	49.79	4.2	49.97	49.85	0.8	3,201	0.03%
2019/01/09	2	47.45	3	47.82	48.45	-1	3,096	-0.03%
2019/01/03	1	45.00	1	45.55	44.60	0	2,948	0.00%
2018/12/19	1	44.40	1	45.05	44.50	0	3,000	0.00%
2018/12/14	0	0.00	12	42.91	42.95	-12	3,025	-0.40%
2018/12/12	3	46.13	0	0.00	45.00	3	3,048	0.10%
2018/12/03	10	47.38	0	0.00	48.60	10	3,083	0.32%
2018/11/30	0	0.00	1	46.00	46.00	-1	3,069	-0.03%
2018/11/29	4	43.90	5	44.59	44.45	-1	2,983	-0.03%
2018/11/28	2	41.45	2	42.40	42.30	0	2,850	0.00%
2018/11/27	1	41.10	0	0.00	41.20	1	2,829	0.04%
2018/11/20	1	41.70	4	42.00	42.60	-3	2,804	-0.11%
2018/11/19	3	42.67	4	43.21	42.30	-1	2,752	-0.04%
2018/11/16	2	41.50	3	41.17	41.10	-1	2,609	-0.04%
2018/11/15	1	39.60	1	39.10	39.45	0	2,533	0.00%
2018/11/14	3	40.18	2	41.18	40.80	1	2,490	0.04%
2018/11/12	2	37.30	2	37.30	37.50	0	2,262	0.00%
2018/11/09	1	38.15	0	0.00	36.50	1	2,214	0.05%
2018/11/05	1	39.90	0	0.00	39.90	1	2,094	0.05%
2018/11/02	1	40.45	1	41.05	41.00	0	2,096	0.00%
2018/11/01	1	41.35	0	0.00	41.30	1	2,095	0.05%
2018/10/25	2	42.25	0	0.00	40.90	2	2,219	0.09%
2018/10/24	1	44.00	1	44.60	45.40	0	2,205	0.00%
2018/10/11	0	0.00	3	43.50	43.05	-3	2,478	-0.12%
2018/10/09	1	47.90	0	0.00	47.80	1	2,458	0.04%
2018/10/08	1	48.45	0	0.00	49.20	1	2,459	0.04%
2018/10/02	0	0.00	1	51.30	51.40	-1	2,458	-0.04%
2018/10/01	0	0.00	3	50.05	50.40	-3	2,422	-0.12%
2018/09/25	1	48.15	0	0.00	48.25	1	2,441	0.04%
2018/09/21	1	49.45	0	0.00	49.00	1	2,451	0.04%
2018/09/20	0	0.00	1	50.50	49.00	-1	2,524	-0.04%
2018/09/18	1	48.15	0	0.00	48.20	1	2,449	0.04%
2018/09/17	1	47.95	0	0.00	48.45	1	2,441	0.04%
2018/09/14	1	47.45	0	0.00	48.45	1	2,438	0.04%
2018/09/12	0	0.00	1	47.80	48.00	-1	2,438	-0.04%
2018/09/11	2	47.65	0	0.00	47.30	2	2,439	0.08%
2018/09/10	2	49.85	2	49.63	48.00	0	2,440	0.00%
2018/09/07	2	51.90	0	0.00	51.30	2	2,415	0.08%
2018/09/06	2	53.90	0	0.00	53.80	2	2,382	0.08%
2018/09/05	0	0.00	1	54.80	55.00	-1	2,333	-0.04%
2018/09/03	1	55.30	0	0.00	55.20	1	2,309	0.04%
2018/08/28	0	0.00	2	58.75	59.00	-2	2,385	-0.08%
2018/08/20	1	56.30	1	57.10	56.00	0	2,335	0.00%
2018/08/17	1	58.40	1	58.20	57.60	0	2,340	0.00%
2018/08/13	4	57.58	0	0.00	56.80	4	2,417	0.17%
2018/08/07	0	0.00	3	60.17	60.00	-3	2,353	-0.13%
2018/08/06	3	57.93	3	58.43	58.80	0	2,257	0.00%
2018/08/03	2	56.80	0	0.00	57.10	2	2,265	0.09%
2018/08/02	2	56.50	6	57.00	56.50	-4	2,267	-0.18%
2018/08/01	1	58.00	2	58.10	57.70	-1	2,247	-0.04%
2018/07/31	2	56.80	2	57.70	57.50	0	2,207	0.00%
2018/07/30	1	56.90	1	57.90	56.50	0	2,214	0.00%
2018/07/25	1	54.80	0	0.00	54.50	1	2,164	0.05%
2018/07/20	3	55.03	1	54.00	55.80	2	2,136	0.09%
2018/07/04	2	59.10	0	0.00	59.00	2	2,066	0.10%
2018/07/03	3	60.20	3	60.60	59.80	0	2,073	0.00%
2018/07/02	0	0.00	1	62.70	60.00	-1	2,065	-0.05%
2018/06/29	3	62.43	3	63.47	61.80	0	2,057	0.00%
2018/06/25	2	57.70	0	0.00	58.10	2	1,969	0.10%
2018/06/22	1	57.90	1	59.00	58.90	0	1,967	0.00%
2018/06/11	0.1	61.70	0	0.00	61.70	0.1	2,085	0.00%
2018/06/08	0	0.00	1	62.40	62.10	-1	2,092	-0.05%
2018/06/01	1	57.80	1	57.60	57.60	0	2,017	0.00%
2018/05/28	0	0.00	1	58.80	58.50	-1	2,205	-0.05%
2018/05/25	4	57.65	1	57.70	57.70	3	2,240	0.13%
2018/05/11	1	58.20	0	0.00	58.20	1	2,537	0.04%
2018/05/09	0	0.00	1	58.60	58.50	-1	2,504	-0.04%
2018/05/04	0	0.00	1	57.60	56.70	-1	2,594	-0.04%
2018/05/03	2	58.95	1	58.30	58.00	1	2,649	0.04%
2018/04/30	1	58.70	3	60.23	60.50	-2	2,767	-0.07%
2018/04/26	1	59.00	0	0.00	58.60	1	2,895	0.03%
2018/04/24	0.1	58.00	0	0.00	57.80	0.1	3,008	0.00%
2018/04/17	1	62.00	0	0.00	62.00	1	3,406	0.03%
2018/04/09	0	0.00	1	61.80	61.40	-1	4,111	-0.02%
2018/03/05	15	70.90	10	70.80	70.60	5	4,465	0.11%
2018/02/27	1	75.80	0	0.00	75.00	1	4,433	0.02%
2018/02/23	1	73.90	0	0.00	74.20	1	4,593	0.02%
2018/02/22	0	0.00	5	73.00	74.00	-5	4,790	-0.10%
2018/02/21	0	0.00	0.1	73.50	72.80	-0.1	4,746	0.00%
2018/01/19	1.1	77.69	1	77.50	77.50	0.1	4,505	0.00%
2018/01/16	1	82.10	1	81.20	80.30	0	4,293	0.00%
2018/01/15	1	79.00	0	0.00	79.00	1	4,172	0.02%
2018/01/12	1	74.90	1	77.10	76.40	0	4,088	0.00%
2018/01/05	6	89.00	1	91.50	88.30	5	3,612	0.14%
2018/01/04	1	87.50	1	88.00	88.00	0	3,514	0.00%
2018/01/03	1	85.30	2	86.55	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	1	82.80	82.60	-1	3,514	-0.03%