致伸 (4915)-德信券商分點個股進出

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
99.2
漲跌
▲3.0
漲幅
+3.12%
成交量
7,283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－德信券商分點個股進出

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

德信券商分點個股進出
德信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
2024/05/08	1	99.20	6	98.20	99.20	-5	6,069	-0.08%
2024/05/07	0	0.00	8	94.60	96.20	-8	5,972	-0.13%
2024/05/03	1	95.00	1	97.10	96.40	0	5,857	0.00%
2024/05/02	1	94.50	0	0.00	94.60	1	5,742	0.02%
2024/04/30	7	97.11	4	96.15	97.00	3	5,565	0.05%
2024/04/29	0	0.00	7	88.29	89.10	-7	5,238	-0.13%
2024/04/26	1	85.60	1	86.60	87.40	0	5,220	0.00%
2024/04/24	2	87.90	2	88.05	87.70	0	5,205	0.00%
2024/04/23	14	87.25	1	87.00	88.00	13	5,167	0.25%
2024/04/22	0	0.00	5	86.40	85.80	-5	5,116	-0.10%
2024/04/19	8	86.03	1	86.50	85.40	7	5,068	0.14%
2024/04/18	0	0.00	5	86.30	87.00	-5	4,989	-0.10%
2024/04/17	0	0.00	1	85.50	85.30	-1	4,938	-0.02%
2024/04/16	1	85.20	0	0.00	84.70	1	4,932	0.02%
2024/04/12	5	85.60	0	0.00	85.00	5	4,934	0.10%
2024/04/11	1	86.80	6	85.42	86.80	-5	4,916	-0.10%
2024/04/10	5	84.60	0	0.00	84.70	5	4,936	0.10%
2024/04/09	5	82.90	5	83.40	83.30	0	4,947	0.00%
2024/04/02	1	82.70	0	0.00	82.70	1	4,986	0.02%
2024/04/01	1	82.70	3	83.63	82.70	-2	5,017	-0.04%
2024/03/29	1	83.00	1	84.20	83.70	0	4,986	0.00%
2024/03/28	11	86.69	16	86.73	85.80	-5	4,785	-0.10%
2024/03/27	0	0.00	2	83.85	85.20	-2	4,614	-0.04%
2024/03/25	6	82.68	4	82.35	82.80	2	4,669	0.04%
2024/03/20	3	87.80	7	88.46	85.50	-4	4,867	-0.08%
2024/03/19	1	84.60	1	84.50	85.00	0	4,775	0.00%
2024/03/18	6	79.95	0	0.00	80.20	6	4,679	0.13%
2024/03/15	2	78.70	7	79.24	78.70	-5	4,653	-0.11%
2024/03/14	9	79.00	2	79.40	79.50	7	4,607	0.15%
2024/03/13	2	78.70	12	78.98	78.70	-10	4,524	-0.22%
2024/03/12	5	77.50	3	77.10	77.50	2	4,410	0.05%
2024/03/11	0	0.00	1	74.10	74.60	-1	4,378	-0.02%
2024/03/08	5	73.20	10	74.60	73.30	-5	4,365	-0.11%
2024/03/07	4	76.25	11	75.84	75.80	-7	4,238	-0.17%
2024/03/06	1	76.90	2	76.40	76.90	-1	4,203	-0.02%
2024/03/05	2	76.40	4	75.55	76.80	-2	4,210	-0.05%
2024/03/04	6	75.62	1	74.50	75.70	5	4,155	0.12%
2024/03/01	6	73.37	6	73.42	73.10	0	4,067	0.00%
2024/02/29	0	0.00	10	72.60	72.80	-10	4,014	-0.25%
2024/02/27	13	71.82	1	71.80	72.00	12	3,969	0.30%
2024/02/26	8	71.75	1	71.80	72.00	7	3,924	0.18%
2024/02/23	1	72.40	1	71.70	72.40	0	3,887	0.00%
2024/02/22	0	0.00	8	71.26	71.20	-8	3,832	-0.21%
2024/02/21	0	0.00	1	70.00	68.90	-1	3,686	-0.03%
2024/02/20	0	0.00	2	69.35	68.90	-2	3,651	-0.05%
2024/02/19	6	68.77	1	69.00	69.10	5	3,650	0.14%
2024/02/16	3	68.50	6	68.58	68.30	-3	3,645	-0.08%
2024/02/15	0	0.00	6	67.98	68.50	-6	3,661	-0.16%
2024/01/29	0	0.00	1	66.20	66.70	-1	3,831	-0.03%
2024/01/25	0	0.00	5	65.80	65.80	-5	3,975	-0.13%
2024/01/16	0	0.00	4	65.60	65.90	-4	4,329	-0.09%
2024/01/09	5	65.30	5	64.90	64.90	0	4,406	0.00%
2024/01/08	2	64.55	0	0.00	65.50	2	4,407	0.05%
2024/01/05	0	0.00	2	67.10	66.40	-2	4,324	-0.05%
2024/01/04	0	0.00	1	66.90	67.20	-1	4,322	-0.02%
2024/01/02	6	67.48	1	68.40	67.50	5	4,282	0.12%
2023/12/29	1	67.70	6	67.42	67.70	-5	4,260	-0.12%
2023/12/25	0	0.00	1	66.20	66.00	-1	4,151	-0.02%
2023/12/22	1	65.40	2	65.70	65.70	-1	4,124	-0.02%
2023/12/20	3	66.27	1	67.00	67.10	2	4,009	0.05%
2023/12/19	6	66.75	1	66.70	65.90	5	3,879	0.13%
2023/12/18	3	66.63	4.1	67.76	66.60	-1.1	3,773	-0.03%
2023/12/15	4	66.58	4	67.20	66.20	0	3,702	0.00%
2023/12/14	0	0.00	1	66.60	66.80	-1	3,588	-0.03%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/08	0	0.00	2	63.80	63.80	-2	3,727	-0.05%
2023/12/07	0	0.00	3	63.80	63.80	-3	4,022	-0.07%
2023/12/06	1	64.00	0	0.00	63.90	1	4,072	0.02%
2023/11/30	1	65.10	0	0.00	64.50	1	4,396	0.02%
2023/11/29	0	0.00	1	65.20	65.50	-1	4,342	-0.02%
2023/11/28	2	64.50	3	65.10	65.10	-1	4,353	-0.02%
2023/11/24	0	0.00	4	64.80	64.60	-4	4,391	-0.09%
2023/11/22	4	64.20	5	64.20	64.20	-1	4,419	-0.02%
2023/11/20	0	0.00	1	64.20	64.40	-1	4,419	-0.02%
2023/11/14	1	63.80	0	0.00	63.70	1	4,358	0.02%
2023/11/08	0	0.00	2.8	63.92	64.30	-2.8	4,333	-0.06%
2023/11/07	0.3	63.60	1.9	63.65	63.40	-1.6	4,293	-0.04%
2023/11/06	0	0.00	1	64.60	64.60	-1	4,229	-0.02%
2023/11/03	1.5	62.92	0	0.00	63.30	1.5	4,184	0.04%
2023/11/02	2	62.60	3	63.07	63.10	-1	4,161	-0.02%
2023/11/01	7	64.00	1	62.60	62.40	6	4,091	0.15%
2023/10/31	2	69.40	1	70.60	69.00	1	3,844	0.03%
2023/10/27	2	68.95	6	69.02	69.00	-4	3,948	-0.10%
2023/10/26	1.9	69.34	0	0.00	69.00	1.9	4,012	0.05%
2023/10/25	4	70.60	2	71.95	70.70	2	4,103	0.05%
2023/10/24	6	71.73	1.5	71.66	70.50	4.5	4,120	0.11%
2023/10/20	3	67.73	3	68.17	68.80	0	4,015	0.00%
2023/10/19	1	69.20	0	0.00	70.30	1	4,015	0.02%
2023/10/17	0.3	69.50	0	0.00	69.90	0.3	4,062	0.01%
2023/10/16	1.2	70.14	0	0.00	69.90	1.2	4,098	0.03%
2023/10/13	6	71.70	2	72.05	71.70	4	4,124	0.10%
2023/10/12	1	71.90	1	72.00	71.90	0	4,126	0.00%
2023/10/11	1	71.20	3	71.20	71.20	-2	4,123	-0.05%
2023/10/06	2	70.25	2	71.25	70.00	0	4,156	0.00%
2023/10/05	0	0.00	1	70.90	71.00	-1	4,178	-0.02%
2023/10/04	1	68.90	0	0.00	69.30	1	4,164	0.02%
2023/10/03	1	69.40	0	0.00	69.50	1	4,146	0.02%
2023/10/02	0	0.00	12	69.52	69.10	-12	4,167	-0.29%
2023/09/26	4	71.28	0	0.00	70.20	4	4,428	0.09%
2023/09/25	0	0.00	7	71.56	71.70	-7	4,468	-0.16%
2023/09/22	1	69.30	0	0.00	70.30	1	4,495	0.02%
2023/09/20	6	70.80	1	71.00	70.90	5	4,615	0.11%
2023/09/19	2	73.20	1	73.50	73.00	1	4,529	0.02%
2023/09/18	1	72.30	6	72.53	72.30	-5	4,483	-0.11%
2023/09/15	8	71.85	2	72.50	71.90	6	4,428	0.14%
2023/09/14	3	71.87	1	72.60	71.80	2	4,349	0.05%
2023/09/13	4	70.95	4	71.23	71.70	0	4,260	0.00%
2023/09/12	2	70.40	10	70.38	70.40	-8	4,110	-0.19%
2023/09/11	7	68.24	5	68.22	67.90	2	3,817	0.05%
2023/09/08	2	68.40	2	68.75	68.30	0	3,782	0.00%
2023/09/07	10	68.58	1	68.60	68.30	9	3,796	0.24%
2023/09/06	13	68.00	11	68.13	68.00	2	3,658	0.05%
2023/09/05	1	67.80	0	0.00	67.80	1	3,589	0.03%
2023/08/31	10	65.90	0	0.00	66.30	10	3,556	0.28%
2023/08/29	0	0.00	10	64.95	65.40	-10	3,574	-0.28%
2023/08/28	5	64.50	7	65.00	64.40	-2	3,572	-0.06%
2023/08/21	1	64.10	1	64.20	64.10	0	3,866	0.00%
2023/08/16	0	0.00	2	64.50	64.50	-2	3,929	-0.05%
2023/08/11	0	0.00	10	63.18	62.80	-10	3,924	-0.25%
2023/08/08	2	63.80	0	0.00	63.60	2	3,916	0.05%
2023/08/07	0	0.00	6	64.88	64.60	-6	3,912	-0.15%
2023/07/31	5	64.50	0	0.00	64.50	5	3,913	0.13%
2023/07/28	0	0.00	4	66.00	66.00	-4	3,870	-0.10%
2023/07/27	2	64.90	0	0.00	64.40	2	3,885	0.05%
2023/07/25	0	0.00	1	64.80	64.70	-1	3,848	-0.03%
2023/07/21	0	0.00	2	66.20	64.40	-2	3,803	-0.05%
2023/07/19	0	0.00	0.2	63.10	62.90	-0.2	3,724	-0.01%
2023/07/18	5	64.00	3	64.20	64.60	2	3,711	0.05%
2023/07/17	3	63.80	1	63.90	64.10	2	3,697	0.05%
2023/07/14	0	0.00	10	63.60	63.60	-10	3,723	-0.27%
2023/07/13	0	0.00	2	64.20	63.30	-2	3,730	-0.05%
2023/07/11	5	61.10	0	0.00	62.00	5	3,679	0.14%
2023/07/10	1	60.80	0	0.00	60.50	1	3,681	0.03%
2023/07/05	0	0.00	3.3	62.81	63.00	-3.3	3,596	-0.09%
2023/07/04	5.3	61.31	0	0.00	61.40	5.3	3,530	0.15%
2023/07/03	0	0.00	5	66.00	65.90	-5	3,373	-0.15%
2023/06/30	0.2	65.90	0	0.00	65.80	0.2	3,307	0.01%
2023/06/29	16	66.98	4	67.05	65.80	12	3,259	0.37%
2023/06/28	0	0.00	2	65.30	65.50	-2	3,103	-0.06%
2023/06/27	0	0.00	3	64.73	64.50	-3	3,082	-0.10%
2023/06/26	2	64.50	0	0.00	64.60	2	3,075	0.07%
2023/06/20	0	0.00	10	64.55	65.00	-10	3,106	-0.32%
2023/06/16	0	0.00	1	65.80	65.70	-1	3,124	-0.03%
2023/06/15	0	0.00	5	65.70	66.00	-5	3,130	-0.16%
2023/06/13	0	0.00	4	66.33	66.30	-4	3,252	-0.12%
2023/06/12	10	65.20	0	0.00	65.00	10	3,212	0.31%
2023/06/09	0	0.00	2	65.40	65.40	-2	3,219	-0.06%
2023/06/07	2	64.50	0	0.00	64.50	2	3,259	0.06%
2023/06/05	5.5	65.33	0	0.00	65.40	5.5	3,279	0.17%
2023/06/02	0.1	64.80	0	0.00	64.50	0.1	3,338	0.00%
2023/05/30	6	63.92	0	0.00	64.00	6	3,695	0.16%
2023/05/29	0	0.00	1	64.20	64.40	-1	3,896	-0.03%
2023/05/26	5	64.20	0	0.00	64.10	5	3,999	0.13%
2023/05/25	0	0.00	5	64.18	64.60	-5	3,927	-0.13%
2023/05/18	0	0.00	1	62.30	62.50	-1	3,817	-0.03%
2023/05/17	1	63.00	0	0.00	62.60	1	3,832	0.03%
2023/05/16	0	0.00	5	62.40	62.50	-5	3,798	-0.13%
2023/05/11	0	0.00	25	61.00	60.80	-25	3,938	-0.63%
2023/05/05	25	63.47	2	62.60	62.50	23	4,006	0.57%
2023/05/04	3	62.17	1	62.70	62.20	2	3,977	0.05%
2023/05/03	2	62.50	7	62.33	62.50	-5	4,012	-0.12%
2023/04/20	3	61.10	0	0.00	60.50	3	3,968	0.08%
2023/04/17	5	61.60	0	0.00	61.60	5	3,932	0.13%
2023/04/13	2	61.30	0	0.00	61.00	2	3,865	0.05%
2023/04/07	0	0.00	1	61.10	60.40	-1	3,821	-0.03%
2023/04/06	0	0.00	1	60.20	61.00	-1	3,809	-0.03%
2023/03/27	5	61.60	1	61.40	61.30	4	3,941	0.10%
2023/03/24	5	61.20	2	61.50	61.20	3	3,943	0.08%
2023/03/22	5	60.70	0	0.00	61.00	5	3,959	0.13%
2023/03/21	2	60.80	0	0.00	60.80	2	4,037	0.05%
2023/03/17	11	59.27	11	59.51	59.50	0	4,114	0.00%
2023/03/16	1	59.00	10	59.20	59.30	-9	4,099	-0.22%
2023/03/14	2	61.25	0	0.00	61.00	2	4,117	0.05%
2023/03/13	2	61.20	21	61.31	61.80	-19	4,171	-0.46%
2023/03/10	9	62.00	9	61.57	61.60	0	4,244	0.00%
2023/03/09	13	62.85	0	0.00	62.30	13	4,331	0.30%
2023/03/08	1	62.80	4	62.30	62.80	-3	4,351	-0.07%
2023/03/06	6	62.65	0	0.00	62.40	6	4,434	0.14%
2023/03/03	14	62.18	5	62.00	62.00	9	4,488	0.20%
2023/03/02	10	61.22	15	62.78	62.70	-5	4,582	-0.11%
2023/03/01	12	58.05	17	60.75	61.00	-5	4,677	-0.11%
2023/02/24	4	60.50	1	60.20	59.70	3	4,599	0.07%
2023/02/21	0	0.00	1	59.10	59.00	-1	4,795	-0.02%
2023/02/17	0	0.00	3	59.00	58.80	-3	5,006	-0.06%
2023/02/16	1	58.60	0	0.00	58.50	1	5,127	0.02%
2023/02/15	2	58.90	5	59.00	59.00	-3	5,358	-0.06%
2023/02/13	5	58.40	0	0.00	58.50	5	5,537	0.09%
2023/02/10	1	59.70	1	58.70	58.10	0	5,676	0.00%
2023/02/09	2	59.00	6	59.10	59.30	-4	5,673	-0.07%
2023/02/07	1	58.40	2	58.25	58.60	-1	5,831	-0.02%
2023/02/06	10	58.70	0	0.00	58.70	10	5,979	0.17%
2023/02/03	1	59.50	0	0.00	59.70	1	6,177	0.02%
2023/02/02	0	0.00	5	59.00	59.10	-5	6,313	-0.08%
2023/02/01	5	58.40	0	0.00	58.50	5	6,371	0.08%
2023/01/31	0	0.00	4	58.10	57.50	-4	6,330	-0.06%
2023/01/17	0	0.00	13	56.40	56.40	-13	6,316	-0.21%
2023/01/10	1	56.50	1	56.70	57.00	0	6,435	0.00%
2023/01/09	10	57.20	0	0.00	57.10	10	6,421	0.16%
2023/01/06	6	57.00	0	0.00	57.00	6	6,442	0.09%
2022/12/26	1	55.40	0	0.00	55.10	1	6,822	0.01%
2022/12/19	2	57.70	2	57.60	57.60	0	6,889	0.00%
2022/12/15	3	57.93	0	0.00	58.30	3	6,888	0.04%
2022/12/13	1	57.70	1	59.00	57.40	0	6,803	0.00%
2022/12/12	1	56.60	0	0.00	57.60	1	6,701	0.01%
2022/12/09	1	57.50	0	0.00	57.80	1	6,669	0.01%
2022/12/08	1	57.50	0	0.00	57.70	1	6,649	0.02%
2022/12/06	0	0.00	5	58.00	57.20	-5	6,594	-0.08%
2022/12/05	1	58.00	0	0.00	57.80	1	6,615	0.02%
2022/12/02	1	58.40	1	58.50	58.30	0	6,686	0.00%
2022/12/01	10	58.15	0.2	57.80	58.00	9.9	6,595	0.15%
2022/11/30	0	0.00	2	57.20	57.70	-2	6,517	-0.03%
2022/11/29	7.5	56.79	12	56.43	56.70	-4.5	6,446	-0.07%
2022/11/28	10	57.80	0	0.00	57.40	10	6,312	0.16%
2022/11/25	0	0.00	9.1	57.46	57.80	-9.1	6,251	-0.14%
2022/11/24	4.1	57.83	1	57.70	58.20	3.1	6,154	0.05%
2022/11/23	1	58.20	9.1	58.47	58.20	-8.1	5,985	-0.14%
2022/11/22	4.2	56.74	8	57.00	56.70	-3.8	5,716	-0.07%
2022/11/18	14	57.09	1	56.30	55.50	13	5,542	0.23%
2022/11/17	8	56.30	1	56.60	56.90	7	5,371	0.13%
2022/11/16	0	0.00	4	55.70	55.70	-4	5,318	-0.08%
2022/11/15	12	55.69	2	55.80	55.80	10	5,260	0.19%
2022/11/14	0	0.00	1	55.20	55.60	-1	5,186	-0.02%
2022/11/10	1	53.10	1	53.40	53.00	0	4,940	0.00%
2022/11/09	2	54.05	0	0.00	54.10	2	4,854	0.04%
2022/11/08	9	54.76	1	54.80	53.90	8	4,775	0.17%
2022/11/07	3	54.53	1	54.50	55.10	2	4,676	0.04%
2022/11/04	2	54.00	0	0.00	54.00	2	4,657	0.04%
2022/11/03	0	0.00	3	54.77	54.90	-3	4,634	-0.06%
2022/11/02	1	54.20	1	54.90	54.50	0	4,583	0.00%
2022/11/01	4	53.33	2	53.40	53.20	2	4,436	0.05%
2022/10/28	1	55.70	0	0.00	54.60	1	4,116	0.02%
2022/10/25	1	55.00	0	0.00	54.70	1	4,335	0.02%
2022/10/20	1	57.70	2	56.60	57.20	-1	5,012	-0.02%
2022/10/19	1	60.00	0	0.00	59.00	1	5,105	0.02%
2022/10/18	0	0.00	0.1	60.50	60.10	-0.1	5,323	0.00%
2022/10/14	1	61.50	0	0.00	61.40	1	5,661	0.02%
2022/10/07	0	0.00	1	63.00	63.60	-1	6,313	-0.02%
2022/10/05	0	0.00	1	63.20	61.90	-1	6,273	-0.02%
2022/10/04	1	61.00	0	0.00	59.90	1	6,223	0.02%
2022/10/03	4	60.90	0	0.00	60.90	4	6,164	0.06%
2022/09/29	0	0.00	2	65.90	65.60	-2	6,167	-0.03%
2022/09/20	0	0.00	3	66.90	67.00	-3	6,752	-0.04%
2022/09/19	1	65.70	1	66.10	65.90	0	6,802	0.00%
2022/09/16	1	67.00	0	0.00	66.10	1	6,856	0.01%
2022/09/15	6	67.25	0	0.00	66.70	6	6,969	0.09%
2022/09/13	0	0.00	1	69.40	69.10	-1	7,170	-0.01%
2022/09/02	2	67.20	2	67.10	66.60	0	7,388	0.00%
2022/08/31	1	66.70	1	67.20	67.10	0	7,540	0.00%
2022/08/30	1	66.60	0	0.00	66.60	1	7,579	0.01%
2022/08/26	1	66.70	0	0.00	66.70	1	7,661	0.01%
2022/08/25	2	66.80	0	0.00	66.80	2	7,774	0.03%
2022/08/24	0	0.00	3	66.50	66.90	-3	7,806	-0.04%
2022/08/23	1	66.80	0	0.00	66.70	1	7,850	0.01%
2022/08/22	0	0.00	1	70.40	68.90	-1	7,861	-0.01%
2022/08/18	0	0.00	2	68.35	69.40	-2	8,013	-0.02%
2022/08/17	3	67.77	20	66.94	67.20	-17	8,182	-0.21%
2022/08/12	0	0.00	8	69.10	69.00	-8	8,705	-0.09%
2022/08/09	1	69.70	2.1	69.94	69.70	-1.1	8,617	-0.01%
2022/08/08	1.1	69.95	1	69.70	70.00	0.1	8,597	0.00%
2022/08/05	2	69.60	2	69.55	69.70	0	8,563	0.00%
2022/08/04	2	68.40	1	69.60	69.00	1	8,518	0.01%
2022/08/03	1	68.60	1	69.70	68.60	0	8,453	0.00%
2022/08/02	6	70.02	1	70.30	70.10	5	8,399	0.06%
2022/08/01	4	70.65	5	71.06	71.00	-1	8,329	-0.01%
2022/07/29	7	69.96	10	69.56	69.80	-3	8,187	-0.04%
2022/07/28	2	68.50	3	68.27	68.50	-1	7,925	-0.01%
2022/07/27	2	65.90	2	66.20	67.40	0	7,758	0.00%
2022/07/26	1	64.50	20	64.45	64.90	-19	7,867	-0.24%
2022/07/25	3	67.27	2	67.90	67.30	1	7,869	0.01%
2022/07/22	4	66.78	2	66.95	66.90	2	7,719	0.03%
2022/07/21	2	63.90	1	63.80	65.30	1	7,550	0.01%
2022/07/20	8	65.53	3	65.07	64.20	5	7,507	0.07%
2022/07/19	11	64.10	14	63.94	65.40	-3	7,307	-0.04%
2022/07/18	2	62.10	3	62.40	62.50	-1	7,032	-0.01%
2022/07/15	3	61.60	1	61.90	61.30	2	7,157	0.03%
2022/07/14	3	60.30	0	0.00	60.50	3	7,210	0.04%
2022/07/12	0	0.00	2	59.60	59.20	-2	7,249	-0.03%
2022/07/11	0	0.00	4	60.70	60.50	-4	7,311	-0.05%
2022/07/08	10	61.11	4	61.10	61.30	6	7,550	0.08%
2022/07/07	6	59.25	7	59.89	60.40	-1	7,559	-0.01%
2022/07/06	6	58.80	7	58.64	58.50	-1	7,551	-0.01%
2022/07/05	2	58.30	0	0.00	59.10	2	7,519	0.03%
2022/07/04	2	60.25	0	0.00	59.50	2	7,515	0.03%
2022/07/01	3	60.87	1	61.70	60.30	2	7,626	0.03%
2022/06/29	24	61.77	15	62.79	62.90	9	7,647	0.12%
2022/06/28	3	61.10	1	61.20	61.40	2	7,381	0.03%
2022/06/27	0	0.00	1	58.50	59.00	-1	7,233	-0.01%
2022/06/24	20	57.80	8	57.10	57.10	12	7,179	0.17%
2022/06/23	0	0.00	0.1	55.80	56.60	-0.1	7,130	0.00%
2022/06/22	11	61.03	22	59.05	58.80	-11	6,997	-0.16%
2022/06/20	1	61.40	112.2	61.62	60.20	-111.2	6,741	-1.65%	大賣/鉅額交易
2022/06/17	3	62.63	105	61.81	62.90	-102	6,645	-1.53%	大賣/鉅額交易
2022/06/16	9.3	63.85	6	62.40	62.40	3.3	6,508	0.05%
2022/06/15	1	63.80	2	63.90	63.90	-1	6,403	-0.02%
2022/06/14	5	63.56	5	62.12	63.20	0	6,341	0.00%
2022/06/13	1	64.00	1	64.00	64.00	0	6,202	0.00%
2022/06/10	3	63.77	3	63.33	64.00	0	6,153	0.00%
2022/06/09	3	63.23	1	63.50	63.10	2	6,073	0.03%
2022/06/08	0	0.00	1	62.80	63.10	-1	5,989	-0.02%
2022/06/07	2	62.30	0	0.00	62.20	2	5,902	0.03%
2022/06/06	0	0.00	1	61.00	60.40	-1	5,809	-0.02%
2022/06/02	1	61.50	1	63.00	61.30	0	5,794	0.00%
2022/05/31	1	61.20	0	0.00	61.80	1	5,638	0.02%
2022/05/26	0	0.00	1	61.00	61.00	-1	5,480	-0.02%
2022/05/25	2	60.30	1	61.00	60.60	1	5,322	0.02%
2022/05/24	0	0.00	1	60.70	60.80	-1	5,147	-0.02%
2022/05/23	3	59.80	6	59.90	60.00	-3	4,944	-0.06%
2022/05/20	10	59.30	2	58.95	59.30	8	4,734	0.17%
2022/05/19	50	57.70	1	56.70	57.90	49	4,500	1.09%
2022/05/18	1	56.00	0	0.00	56.20	1	4,418	0.02%
2022/05/17	50	56.00	1	55.20	56.00	49	4,431	1.11%
2022/05/16	2	55.10	0	0.00	54.70	2	4,462	0.04%
2022/05/12	1	55.80	1	55.50	55.10	0	4,434	0.00%
2022/05/10	0	0.00	1	55.90	56.70	-1	4,417	-0.02%
2022/05/09	1	56.60	0	0.00	55.40	1	4,452	0.02%
2022/05/06	1	57.00	1	57.40	57.50	0	4,419	0.00%
2022/05/05	10	58.50	11	58.66	58.70	-1	4,418	-0.02%
2022/05/04	5	58.00	4	57.50	57.60	1	4,313	0.02%
2022/05/03	0	0.00	4	57.70	58.10	-4	4,264	-0.09%
2022/04/29	8	57.55	10	56.23	55.90	-2	4,076	-0.05%
2022/04/28	7	56.40	6	56.92	58.10	1	3,956	0.03%
2022/04/27	2	55.65	1	55.70	56.10	1	3,904	0.03%
2022/04/26	2.1	57.90	3	57.30	57.90	-0.9	3,839	-0.02%
2022/04/22	4	57.53	0	0.00	57.90	4	3,714	0.11%
2022/04/21	3	57.47	9	57.57	58.00	-6	3,677	-0.16%
2022/04/20	100	56.69	1	56.30	56.40	99	3,549	2.79%
2022/04/19	0	0.00	2	55.10	55.30	-2	3,499	-0.06%
2022/04/18	0	0.00	1	54.80	54.80	-1	3,509	-0.03%
2022/04/15	2	55.50	0	0.00	55.60	2	3,474	0.06%
2022/04/14	33	55.64	10	55.70	55.30	23	3,450	0.67%
2022/04/13	3	54.43	0	0.00	54.20	3	3,216	0.09%
2022/04/12	1	53.40	1	53.20	53.40	0	3,224	0.00%
2022/04/11	1	53.80	3	53.60	51.90	-2	3,348	-0.06%
2022/04/07	5	54.06	0	0.00	53.60	5	3,348	0.15%
2022/04/06	11	54.63	11	54.68	55.30	0	3,239	0.00%
2022/03/25	2	52.00	0	0.00	52.10	2	4,722	0.04%
2022/03/07	0	0.00	1	51.50	51.20	-1	5,532	-0.02%
2022/03/04	1	52.20	1	52.20	52.10	0	5,588	0.00%
2022/03/03	0	0.00	1	52.20	52.10	-1	5,638	-0.02%
2022/03/02	1	52.30	0	0.00	52.40	1	5,640	0.02%
2022/02/25	0	0.00	1	52.40	52.30	-1	5,733	-0.02%
2022/02/24	1	52.10	0	0.00	51.90	1	5,792	0.02%
2022/02/17	0	0.00	5	54.84	54.50	-5	6,837	-0.07%
2022/02/16	0	0.00	7	53.93	53.90	-7	6,954	-0.10%
2022/02/14	1	52.40	4	52.55	52.40	-3	6,947	-0.04%
2022/02/11	1	53.50	0	0.00	53.40	1	6,958	0.01%
2022/02/10	2	53.95	1	54.10	54.10	1	6,989	0.01%
2022/02/09	1	54.30	0	0.00	53.90	1	7,000	0.01%
2022/02/08	1	55.00	4	54.80	55.00	-3	6,971	-0.04%
2022/02/07	4	54.80	0	0.00	54.90	4	6,971	0.06%
2022/01/25	1	53.80	0	0.00	52.90	1	6,996	0.01%
2022/01/24	2	53.35	2	53.80	54.50	0	7,022	0.00%
2022/01/21	1	53.60	0	0.00	54.70	1	7,177	0.01%
2022/01/18	1	55.10	0	0.00	54.80	1	7,080	0.01%
2022/01/14	6	54.38	0	0.00	54.30	6	7,032	0.09%
2022/01/13	1	55.70	0	0.00	55.80	1	6,992	0.01%
2022/01/11	4	54.68	0	0.00	54.20	4	6,829	0.06%
2022/01/10	1	56.10	0	0.00	55.60	1	6,776	0.01%
2022/01/07	1	56.00	4	55.50	55.00	-3	6,737	-0.04%
2022/01/06	3	56.80	12	56.65	56.50	-9	6,650	-0.14%
2022/01/05	4	58.08	0	0.00	57.30	4	6,606	0.06%
2022/01/04	9	57.90	2	57.70	57.70	7	6,496	0.11%
2021/12/30	1	56.80	0	0.00	56.70	1	6,236	0.02%
2021/12/29	0	0.00	3	56.90	57.00	-3	6,182	-0.05%
2021/12/28	5	57.70	3	58.20	57.20	2	6,122	0.03%
2021/12/27	2	57.75	0	0.00	57.70	2	5,954	0.03%
2021/12/24	3	57.33	9	57.14	56.90	-6	5,831	-0.10%
2021/12/23	20	60.04	7	59.97	58.40	13	5,626	0.23%
2021/12/22	4	57.93	11	56.84	58.00	-7	4,911	-0.14%
2021/12/21	0	0.00	16	55.00	54.80	-16	4,452	-0.36%
2021/12/20	1	54.20	0	0.00	54.70	1	4,387	0.02%
2021/12/17	1	53.80	2	54.10	54.20	-1	4,356	-0.02%
2021/12/16	1	53.40	0	0.00	53.70	1	4,286	0.02%
2021/12/14	1	52.40	3	52.17	51.90	-2	4,246	-0.05%
2021/12/13	1	53.50	7	53.40	53.40	-6	4,192	-0.14%
2021/12/10	3	53.77	0	0.00	54.00	3	4,173	0.07%
2021/12/09	4	54.13	1	53.70	53.60	3	4,164	0.07%
2021/12/08	12	54.90	0	0.00	54.80	12	4,123	0.29%
2021/12/07	7	54.70	2	54.60	54.40	5	4,049	0.12%
2021/12/06	1	53.70	0	0.00	53.50	1	3,944	0.03%
2021/12/02	2	53.75	5	54.40	53.60	-3	3,890	-0.08%
2021/12/01	10	54.50	6	54.78	55.10	4	3,798	0.11%
2021/11/29	0	0.00	2	51.85	52.10	-2	3,378	-0.06%
2021/11/26	1	53.10	1	52.10	52.00	0	3,320	0.00%
2021/11/25	1	54.40	2	54.35	53.60	-1	3,262	-0.03%
2021/11/24	1	53.70	0	0.00	53.60	1	3,213	0.03%
2021/11/23	0	0.00	3	54.30	53.70	-3	3,138	-0.10%
2021/11/22	1	55.30	5	55.20	55.10	-4	3,042	-0.13%
2021/11/19	1	55.50	10	55.92	55.50	-9	2,957	-0.30%
2021/11/18	11	58.30	3	58.33	57.30	8	2,801	0.29%
2021/11/17	6	55.92	3	55.47	56.10	3	2,335	0.13%
2021/11/16	8	53.65	1	53.60	53.60	7	2,031	0.34%
2021/11/15	0	0.00	1	52.10	53.50	-1	1,902	-0.05%
2021/11/09	0	0.00	1	49.70	49.70	-1	1,743	-0.06%
2021/11/02	1	50.40	0	0.00	50.40	1	1,821	0.05%
2021/10/29	1	52.00	0	0.00	51.50	1	1,822	0.05%
2021/10/28	1	50.80	0	0.00	50.80	1	1,693	0.06%
2021/10/27	1	51.50	0	0.00	51.00	1	1,764	0.06%
2021/09/28	1	50.80	5	50.70	50.70	-4	2,762	-0.14%
2021/08/10	1	52.50	0	0.00	52.50	1	3,085	0.03%
2021/08/09	1	53.90	1	53.40	53.40	0	3,103	0.00%
2021/08/06	5	59.00	2	59.30	59.20	3	3,071	0.10%
2021/08/05	0	0.00	11	59.93	59.90	-11	3,050	-0.36%
2021/08/04	10	59.75	0	0.00	59.60	10	3,035	0.33%
2021/08/03	2	59.20	0	0.00	59.10	2	3,032	0.07%
2021/08/02	1	60.60	0	0.00	60.50	1	2,965	0.03%
2021/07/30	0	0.00	5	62.44	61.50	-5	2,886	-0.17%
2021/07/29	8	61.58	4	63.35	60.40	4	2,757	0.15%
2021/07/28	1	58.50	2	59.90	60.00	-1	2,410	-0.04%
2021/07/27	1	59.20	2	58.60	58.40	-1	2,344	-0.04%
2021/07/26	0	0.00	2	59.25	59.70	-2	2,337	-0.09%
2021/07/23	1	58.00	0	0.00	58.10	1	2,338	0.04%
2021/07/21	1	55.00	0	0.00	55.30	1	2,335	0.04%
2021/07/14	1	58.30	4	59.18	59.50	-3	2,481	-0.12%
2021/07/06	1	56.70	0	0.00	56.90	1	2,540	0.04%
2021/07/02	0	0.00	1	57.30	57.00	-1	2,582	-0.04%
2021/06/28	2	55.80	0	0.00	56.70	2	2,602	0.08%
2021/06/24	0	0.00	1	55.00	54.70	-1	2,604	-0.04%
2021/06/23	1	54.50	0	0.00	54.50	1	2,648	0.04%
2021/06/21	1	52.50	0	0.00	52.10	1	2,788	0.04%
2021/06/17	1	52.80	0	0.00	53.20	1	2,939	0.03%
2021/06/16	0	0.00	1	53.30	53.30	-1	3,098	-0.03%
2021/05/17	1	48.85	2	50.50	50.50	-1	5,222	-0.02%
2021/05/14	1	50.80	0	0.00	50.80	1	5,529	0.02%
2021/05/11	0	0.00	10	52.70	53.40	-10	6,523	-0.15%
2021/05/10	1	56.30	0	0.00	56.30	1	6,778	0.01%
2021/04/22	1	60.50	0	0.00	59.50	1	9,136	0.01%
2021/04/21	2	61.55	0	0.00	61.60	2	9,541	0.02%
2021/04/08	10	63.00	0	0.00	63.10	10	9,761	0.10%
2021/03/31	0	0.00	1	64.10	63.60	-1	9,826	-0.01%
2021/03/25	1	60.60	0	0.00	61.10	1	9,767	0.01%
2021/03/19	1	65.50	0	0.00	65.80	1	9,687	0.01%
2021/03/15	1	63.50	0	0.00	64.10	1	9,611	0.01%
2021/03/12	1	64.60	0	0.00	64.70	1	9,597	0.01%
2021/03/11	1	65.70	5	65.32	65.70	-4	9,602	-0.04%
2021/03/10	1	64.20	3	63.47	64.20	-2	9,550	-0.02%
2021/03/09	1	61.90	1	61.00	61.90	0	9,537	0.00%
2021/03/05	0	0.00	1	61.00	60.70	-1	9,768	-0.01%
2021/02/26	1	61.30	0	0.00	61.00	1	9,731	0.01%
2021/02/25	1	64.10	0	0.00	64.10	1	9,661	0.01%
2021/02/24	1	64.00	1	64.50	65.00	0	9,547	0.00%
2021/02/23	0	0.00	2	62.60	63.10	-2	9,452	-0.02%
2021/02/22	5	64.98	3	65.93	64.80	2	9,440	0.02%
2021/02/19	1	65.20	1	64.50	65.40	0	9,336	0.00%
2021/02/18	6	64.07	1	63.50	64.20	5	9,277	0.05%
2021/02/17	0	0.00	5	64.20	64.90	-5	9,156	-0.05%
2021/02/05	4	60.73	7	61.61	60.80	-3	8,941	-0.03%
2021/02/04	1	60.30	2	59.25	60.30	-1	8,638	-0.01%
2021/02/03	5	58.98	5	59.82	58.90	0	8,623	0.00%
2021/02/02	2	59.35	6	58.80	59.90	-4	8,293	-0.05%
2021/02/01	5	57.34	3	56.47	57.90	2	7,781	0.03%
2021/01/29	4	56.90	4	56.20	55.70	0	7,690	0.00%
2021/01/28	1	55.20	3	55.33	56.00	-2	7,533	-0.03%
2021/01/27	2	54.50	2	54.35	54.50	0	7,387	0.00%
2021/01/26	4	54.03	1	55.10	53.90	3	7,305	0.04%
2021/01/22	3	54.10	0	0.00	54.30	3	7,269	0.04%
2021/01/20	2	54.10	2	55.25	53.50	0	7,055	0.00%
2021/01/19	0	0.00	2	54.40	54.50	-2	6,859	-0.03%
2021/01/18	6	53.98	3	53.87	54.20	3	6,599	0.05%
2021/01/15	2	52.50	3	52.20	52.40	-1	6,168	-0.02%
2021/01/14	3	52.33	2	52.40	52.30	1	6,031	0.02%
2021/01/12	5	47.59	0	0.00	47.80	5	5,425	0.09%
2021/01/08	1	47.90	0	0.00	48.70	1	5,373	0.02%
2021/01/07	0	0.00	1	47.70	48.70	-1	5,446	-0.02%
2021/01/06	2	48.05	0	0.00	47.50	2	5,412	0.04%
2021/01/05	0	0.00	4	48.88	49.00	-4	5,344	-0.07%
2020/12/31	0	0.00	3	49.10	48.75	-3	5,357	-0.06%
2020/12/18	1	48.75	0	0.00	48.55	1	5,259	0.02%
2020/12/03	3	49.38	0	0.00	49.00	3	5,292	0.06%
2020/12/02	3	48.80	1	48.80	48.80	2	5,298	0.04%
2020/12/01	0	0.00	1	46.15	46.70	-1	5,159	-0.02%
2020/11/26	0	0.00	10	46.75	46.95	-10	5,295	-0.19%
2020/11/24	10	47.95	0	0.00	47.15	10	5,339	0.19%
2020/11/23	0	0.00	5	47.91	48.10	-5	5,487	-0.09%
2020/11/20	0	0.00	26	47.87	47.85	-26	5,969	-0.44%
2020/11/19	1	48.10	3	48.07	48.00	-2	6,280	-0.03%
2020/11/18	0	0.00	1	47.15	47.15	-1	6,249	-0.02%
2020/11/16	0	0.00	4	47.70	47.60	-4	6,230	-0.06%
2020/11/13	0	0.00	1	47.00	47.05	-1	6,161	-0.02%
2020/11/11	10	47.30	0	0.00	46.95	10	6,126	0.16%
2020/11/10	2	46.83	0	0.00	46.85	2	5,999	0.03%
2020/11/09	15	47.25	3	46.70	46.80	12	5,921	0.20%
2020/11/06	4	47.15	1	47.50	47.15	3	5,840	0.05%
2020/11/05	0	0.00	2	45.80	46.65	-2	5,665	-0.04%
2020/11/04	3	45.70	11	45.66	45.45	-8	5,552	-0.14%
2020/11/03	2	45.70	2	45.70	45.70	0	5,484	0.00%
2020/11/02	2	45.25	2	45.00	45.25	0	5,409	0.00%
2020/10/30	1	45.70	3	45.77	44.40	-2	5,310	-0.04%
2020/10/16	1	44.00	0	0.00	44.05	1	5,293	0.02%
2020/10/15	1	45.35	0	0.00	45.00	1	5,344	0.02%
2020/10/12	10	44.10	0	0.00	44.00	10	5,589	0.18%
2020/09/17	2	44.50	0	0.00	44.60	2	6,310	0.03%
2020/09/16	2	45.00	1	44.70	44.60	1	6,286	0.02%
2020/09/15	0	0.00	24	45.15	45.40	-24	6,253	-0.38%
2020/09/10	6	43.57	30	43.05	43.65	-24	6,151	-0.39%
2020/09/08	0	0.00	1	43.70	43.15	-1	6,056	-0.02%
2020/09/07	14	44.19	20	44.80	43.80	-6	5,985	-0.10%
2020/09/04	20	43.30	1	43.00	44.00	19	5,950	0.32%
2020/09/03	11	42.98	0	0.00	42.50	11	5,931	0.19%
2020/09/02	1	43.05	1	43.25	42.90	0	5,994	0.00%
2020/09/01	2	43.85	2	44.10	43.90	0	5,970	0.00%
2020/08/26	41	46.80	11	46.55	46.55	30	5,783	0.52%
2020/08/25	0	0.00	30	44.32	45.00	-30	5,292	-0.57%
2020/08/17	1	41.50	0	0.00	41.45	1	4,754	0.02%
2020/08/12	5	41.20	0	0.00	41.25	5	4,800	0.10%
2020/08/11	1	41.80	0	0.00	41.70	1	4,801	0.02%
2020/08/10	0	0.00	2	42.60	42.20	-2	4,800	-0.04%
2020/08/07	0	0.00	5	42.30	42.25	-5	4,820	-0.10%
2020/08/06	1	42.15	1	41.90	41.90	0	4,902	0.00%
2020/08/05	13	42.65	0	0.00	42.15	13	4,965	0.26%
2020/07/31	0	0.00	1	41.50	41.85	-1	4,860	-0.02%
2020/07/30	9	41.57	3	41.43	41.75	6	4,821	0.12%
2020/07/29	5	40.60	0	0.00	40.35	5	4,748	0.11%
2020/07/28	2	40.18	0	0.00	40.15	2	4,759	0.04%
2020/07/27	1	41.15	0	0.00	40.85	1	4,806	0.02%
2020/07/24	1	42.30	0	0.00	41.70	1	4,789	0.02%
2020/07/23	3	43.28	3	43.53	43.00	0	4,732	0.00%
2020/07/21	1	43.00	0	0.00	42.50	1	4,640	0.02%
2020/07/17	5	46.44	0	0.00	46.30	5	4,432	0.11%
2020/07/16	1	46.00	0	0.00	46.00	1	4,292	0.02%
2020/07/10	1	47.30	0	0.00	46.55	1	4,210	0.02%
2020/07/07	6	48.44	6	47.70	47.70	0	3,978	0.00%
2020/07/03	1	48.75	0	0.00	48.60	1	3,754	0.03%
2020/06/24	1	48.35	0	0.00	47.75	1	3,646	0.03%
2020/06/18	0	0.00	1	50.50	50.90	-1	3,480	-0.03%
2020/06/15	1	48.20	0	0.00	48.05	1	3,481	0.03%
2020/06/11	2	49.35	2	50.13	49.20	0	3,480	0.00%
2020/06/10	0	0.00	1	51.60	52.10	-1	3,405	-0.03%
2020/06/09	3	50.50	5	51.08	51.30	-2	3,344	-0.06%
2020/06/04	1	49.65	1	50.40	49.40	0	3,243	0.00%
2020/06/03	1	50.00	0	0.00	50.00	1	3,227	0.03%
2020/05/29	2	47.00	1	46.70	46.35	1	3,079	0.03%
2020/05/27	1	47.00	1	47.00	46.90	0	3,085	0.00%
2020/05/26	1	46.75	1	47.00	46.75	0	3,115	0.00%
2020/05/22	1	46.70	0	0.00	46.30	1	3,197	0.03%
2020/05/14	2	49.78	0	0.00	47.80	2	3,272	0.06%
2020/05/13	2	49.65	0	0.00	50.40	2	3,215	0.06%
2020/05/11	0	0.00	1	48.00	48.00	-1	3,115	-0.03%
2020/05/05	1	45.90	0	0.00	46.00	1	3,148	0.03%
2020/04/30	1	47.20	0	0.00	47.10	1	3,151	0.03%
2020/04/29	3	48.12	1	48.05	47.80	2	3,149	0.06%
2020/04/23	0	0.00	1	47.10	46.85	-1	3,272	-0.03%
2020/04/17	0	0.00	1	48.40	47.75	-1	3,221	-0.03%
2020/04/14	1	43.60	0	0.00	44.00	1	3,159	0.03%
2020/04/09	0	0.00	6	43.76	44.25	-6	3,222	-0.19%
2020/04/07	1	42.30	1	41.70	42.40	0	3,174	0.00%
2020/04/06	1	40.40	0	0.00	40.40	1	3,131	0.03%
2020/03/16	0	0.00	1	41.65	40.00	-1	2,936	-0.03%
2020/02/26	1	50.80	1	50.40	50.10	0	2,879	0.00%
2020/02/25	5	51.00	0	0.00	51.00	5	2,863	0.17%
2020/02/07	0	0.00	5	53.00	52.40	-5	3,887	-0.13%
2020/01/30	0	0.00	1	53.30	53.20	-1	5,243	-0.02%
2020/01/17	2	59.50	0	0.00	59.50	2	5,318	0.04%
2020/01/16	1	59.80	0	0.00	59.40	1	5,400	0.02%
2020/01/15	1	59.90	0	0.00	59.80	1	5,465	0.02%
2020/01/10	0	0.00	1	59.90	59.60	-1	5,861	-0.02%
2020/01/08	0	0.00	2	60.10	59.70	-2	6,020	-0.03%
2020/01/06	6	62.20	0	0.00	62.10	6	6,167	0.10%
2020/01/03	2	63.75	3	64.23	63.70	-1	6,200	-0.02%
2020/01/02	1	64.00	8	63.76	64.10	-7	6,331	-0.11%
2019/12/30	1	63.30	2	63.30	63.30	-1	6,658	-0.02%
2019/12/27	5	63.40	0	0.00	63.20	5	6,869	0.07%
2019/12/25	2	62.40	0	0.00	62.60	2	7,195	0.03%
2019/12/23	0	0.00	1	63.10	62.80	-1	7,328	-0.01%
2019/12/20	5	62.60	0	0.00	62.60	5	7,369	0.07%
2019/12/18	0	0.00	4	62.80	62.40	-4	7,631	-0.05%
2019/12/17	5	62.74	0	0.00	62.80	5	7,667	0.07%
2019/12/16	0	0.00	1	62.50	62.90	-1	7,693	-0.01%
2019/12/13	1	63.30	0	0.00	61.90	1	7,714	0.01%
2019/12/12	0	0.00	10	63.20	62.90	-10	7,743	-0.13%
2019/12/11	0	0.00	1	64.50	63.30	-1	7,751	-0.01%
2019/12/06	2	62.75	0	0.00	62.50	2	8,147	0.02%
2019/12/05	0	0.00	10	63.50	63.30	-10	8,208	-0.12%
2019/12/04	11	62.81	5	62.60	62.70	6	8,454	0.07%
2019/12/02	0	0.00	1	61.60	61.20	-1	8,479	-0.01%
2019/11/29	0	0.00	5	63.80	62.50	-5	8,447	-0.06%
2019/11/28	1	64.40	0	0.00	63.80	1	8,477	0.01%
2019/11/26	7	64.09	0	0.00	64.10	7	8,509	0.08%
2019/11/25	1	63.60	0	0.00	63.70	1	8,510	0.01%
2019/11/20	0	0.00	3	65.27	65.30	-3	8,814	-0.03%
2019/11/19	1	66.00	1	67.00	66.00	0	9,166	0.00%
2019/11/18	0	0.00	1	67.20	66.70	-1	9,281	-0.01%
2019/11/15	1	66.40	1	67.20	66.40	0	9,341	0.00%
2019/11/14	4	67.35	4	67.68	67.10	0	9,384	0.00%
2019/11/13	6	66.48	6	66.67	66.90	0	9,347	0.00%
2019/11/12	0	0.00	1	65.90	65.90	-1	9,479	-0.01%
2019/11/11	1	64.70	5	64.28	64.00	-4	9,646	-0.04%
2019/11/08	1	66.90	5	66.76	66.90	-4	9,641	-0.04%
2019/11/07	11	66.83	8	65.98	66.30	3	9,805	0.03%
2019/11/06	8	66.88	5	67.44	66.60	3	9,818	0.03%
2019/11/05	16	67.05	11	66.77	66.50	5	9,702	0.05%
2019/11/04	17	65.21	11	65.60	65.60	6	9,686	0.06%
2019/11/01	4	64.20	4	64.40	63.90	0	9,845	0.00%
2019/10/31	4	64.60	1	65.00	65.00	3	10,188	0.03%
2019/10/30	1	64.20	1	63.80	63.90	0	10,575	0.00%
2019/10/29	6	65.93	7	66.31	64.60	-1	10,517	-0.01%
2019/10/28	1	64.40	3	64.90	64.40	-2	10,022	-0.02%
2019/10/25	0	0.00	2	64.30	64.20	-2	9,933	-0.02%
2019/10/24	1	63.90	4	63.60	64.00	-3	9,892	-0.03%
2019/10/23	2	62.75	0	0.00	62.70	2	9,849	0.02%
2019/10/22	4	63.88	4	65.70	63.10	0	9,833	0.00%
2019/10/21	0	0.00	3	63.87	64.30	-3	9,599	-0.03%
2019/10/18	0	0.00	1	63.40	63.40	-1	9,584	-0.01%
2019/10/17	2	63.15	0	0.00	63.30	2	9,579	0.02%
2019/10/16	0	0.00	1	62.60	63.30	-1	9,571	-0.01%
2019/10/15	5	63.26	1	62.30	62.30	4	9,508	0.04%
2019/10/14	0	0.00	6	62.42	62.30	-6	9,441	-0.06%
2019/10/09	0	0.00	5	62.30	62.20	-5	9,397	-0.05%
2019/10/08	3	63.23	2	64.35	62.60	1	9,464	0.01%
2019/10/07	1	63.90	2	63.85	63.70	-1	9,548	-0.01%
2019/10/04	5	63.46	3	63.80	62.50	2	9,463	0.02%
2019/10/03	4	63.08	2	62.95	63.60	2	9,263	0.02%
2019/10/02	1	62.50	4	62.08	62.50	-3	9,151	-0.03%
2019/10/01	1	61.90	2	60.15	61.00	-1	8,990	-0.01%
2019/09/25	0	0.00	10	60.76	61.00	-10	8,887	-0.11%
2019/09/24	9	62.76	0	0.00	61.50	9	9,042	0.10%
2019/09/23	3	61.37	1	61.10	61.20	2	8,835	0.02%
2019/09/20	1	60.50	1	60.70	61.20	0	8,840	0.00%
2019/09/19	0	0.00	1	61.00	60.30	-1	8,815	-0.01%
2019/09/18	1	61.10	1	61.30	61.10	0	8,834	0.00%
2019/09/17	2	61.00	0	0.00	61.00	2	8,793	0.02%
2019/09/12	8	62.70	2	62.70	62.40	6	8,809	0.07%
2019/09/11	4	61.65	3	61.97	61.80	1	8,800	0.01%
2019/09/10	1	61.50	4	61.25	61.80	-3	8,753	-0.03%
2019/09/09	1	60.90	5	61.10	60.30	-4	8,612	-0.05%
2019/09/06	7	60.43	10	62.00	59.80	-3	8,539	-0.04%
2019/09/05	6	59.37	1	59.70	59.70	5	8,305	0.06%
2019/09/04	0	0.00	1	59.40	59.20	-1	8,278	-0.01%
2019/09/03	2	58.80	1	59.20	58.80	1	8,340	0.01%
2019/09/02	2	59.55	0	0.00	59.10	2	8,384	0.02%
2019/08/30	1	58.70	2	59.05	59.10	-1	8,349	-0.01%
2019/08/26	5	57.58	0	0.00	56.70	5	8,490	0.06%
2019/08/23	4	61.03	5	61.14	61.20	-1	8,348	-0.01%
2019/08/22	27	63.32	10	63.67	62.20	17	8,279	0.21%
2019/08/21	5	61.60	6	61.72	61.80	-1	7,926	-0.01%
2019/08/20	1	61.10	0	0.00	60.20	1	7,874	0.01%
2019/08/19	0	0.00	1	60.60	60.70	-1	7,874	-0.01%
2019/08/16	4	59.68	80	59.52	59.30	-76	7,800	-0.97%
2019/08/15	5	59.54	0	0.00	59.00	5	7,687	0.07%
2019/08/14	9	61.27	2	62.10	62.20	7	7,419	0.09%
2019/08/13	1	59.80	1	61.00	59.70	0	7,159	0.00%
2019/08/12	3	60.53	4	60.50	60.00	-1	7,064	-0.01%
2019/08/08	2	59.05	6	59.10	58.70	-4	6,838	-0.06%
2019/08/07	6	59.22	14	59.12	58.40	-8	6,678	-0.12%
2019/08/06	19	59.01	7	59.17	60.40	12	6,522	0.18%
2019/08/05	6	59.80	10	60.68	58.60	-4	6,359	-0.06%
2019/08/02	77	58.12	1	59.30	59.90	76	6,038	1.26%
2019/08/01	0	0.00	6	56.60	58.80	-6	5,477	-0.11%
2019/07/31	2	53.60	0	0.00	53.50	2	5,012	0.04%
2019/07/30	2	51.80	10	52.82	51.90	-8	4,981	-0.16%
2019/07/26	0	0.00	7	53.39	53.30	-7	5,047	-0.14%
2019/07/24	0	0.00	1	52.70	52.90	-1	5,037	-0.02%
2019/07/23	1	51.80	0	0.00	51.70	1	5,134	0.02%
2019/07/22	1	52.00	0	0.00	51.80	1	5,137	0.02%
2019/07/18	1	53.00	10	55.20	53.00	-9	5,120	-0.18%
2019/07/17	2	54.95	0	0.00	55.10	2	5,077	0.04%
2019/07/16	0	0.00	1	56.40	55.80	-1	5,016	-0.02%
2019/07/12	5	55.78	6	56.35	56.20	-1	4,950	-0.02%
2019/07/11	2	57.30	3	57.27	56.80	-1	4,848	-0.02%
2019/07/09	2	54.60	0	0.00	54.60	2	4,693	0.04%
2019/07/08	4	55.68	2	55.80	55.40	2	4,791	0.04%
2019/07/05	2	55.40	0	0.00	55.50	2	4,967	0.04%
2019/07/04	3	55.00	0	0.00	55.10	3	4,986	0.06%
2019/07/01	4	56.83	3	56.80	56.50	1	5,152	0.02%
2019/06/26	12	54.50	2	54.50	54.10	10	5,080	0.20%
2019/06/21	2	55.00	2	56.20	55.00	0	5,125	0.00%
2019/06/20	2	55.60	2	56.00	55.60	0	5,133	0.00%
2019/06/19	10	53.60	4	53.98	56.30	6	5,108	0.12%
2019/06/18	4	52.50	5	52.44	52.50	-1	4,982	-0.02%
2019/06/17	2	51.60	2	51.50	51.60	0	4,948	0.00%
2019/06/13	2	51.00	2	52.50	51.40	0	4,970	0.00%
2019/06/12	2	52.00	2	52.60	52.00	0	4,986	0.00%
2019/06/11	1	51.60	2	51.50	51.60	-1	5,001	-0.02%
2019/06/10	2	50.90	3	50.53	51.00	-1	4,974	-0.02%
2019/06/04	1	49.65	1	49.30	49.00	0	5,069	0.00%
2019/05/31	1	47.40	0	0.00	48.25	1	5,001	0.02%
2019/05/30	0	0.00	1	49.45	48.20	-1	5,046	-0.02%
2019/05/27	2	46.53	0	0.00	47.05	2	5,015	0.04%
2019/05/24	1	48.65	0	0.00	48.60	1	4,961	0.02%
2019/05/23	0	0.00	1	49.50	50.20	-1	4,901	-0.02%
2019/05/17	1	53.00	0	0.00	51.80	1	5,326	0.02%
2019/05/15	1	55.10	0	0.00	55.40	1	5,567	0.02%
2019/05/13	0	0.00	6	55.80	55.30	-6	5,616	-0.11%
2019/04/29	1	66.60	1	63.80	61.40	0	5,210	0.00%
2019/04/26	1	68.30	0	0.00	68.20	1	5,073	0.02%
2019/04/25	1	70.20	1	68.90	69.60	0	5,137	0.00%
2019/04/24	0	0.00	6	68.30	68.10	-6	5,129	-0.12%
2019/04/12	1	69.80	1	68.30	69.90	0	5,180	0.00%
2019/04/11	1	68.10	2	68.75	67.00	-1	5,076	-0.02%
2019/04/09	1	64.50	0	0.00	64.80	1	4,748	0.02%
2019/04/08	1	62.20	2	64.60	64.20	-1	4,694	-0.02%
2019/04/03	2	62.10	0	0.00	61.90	2	4,510	0.04%
2019/04/02	0	0.00	3	61.33	61.90	-3	4,403	-0.07%
2019/03/29	3	60.43	0	0.00	60.70	3	4,286	0.07%
2019/03/26	2	60.20	0	0.00	60.00	2	4,155	0.05%
2019/03/25	0	0.00	4	58.00	57.90	-4	4,125	-0.10%
2019/03/22	1	60.50	0	0.00	60.10	1	4,051	0.02%
2019/03/20	4	61.03	0	0.00	60.90	4	3,961	0.10%
2019/03/19	1	61.90	0	0.00	61.50	1	3,908	0.03%
2019/03/15	0	0.00	10	61.70	62.40	-10	3,841	-0.26%
2019/03/14	3	62.17	3	62.60	62.20	0	3,792	0.00%
2019/03/13	14	62.35	7	62.49	62.50	7	3,775	0.19%
2019/03/12	67	61.84	65	62.75	62.00	2	3,727	0.05%
2019/03/11	2	58.50	4	58.85	59.80	-2	3,536	-0.06%
2019/03/06	0	0.00	1	60.90	59.80	-1	3,746	-0.03%
2019/03/05	5	60.68	8	60.51	60.10	-3	3,727	-0.08%
2019/03/04	0	0.00	7	59.36	59.40	-7	3,641	-0.19%
2019/02/27	6	58.30	6	57.30	58.20	0	3,573	0.00%
2019/02/25	3	58.23	0	0.00	58.50	3	3,532	0.08%
2019/02/22	1	57.70	0	0.00	58.00	1	3,510	0.03%
2019/02/20	1	59.00	3	60.07	59.00	-2	3,565	-0.06%
2019/02/19	11	59.88	19	59.66	59.70	-8	3,543	-0.23%
2019/02/18	12	58.70	13	58.54	58.20	-1	3,484	-0.03%
2019/02/15	2	56.70	2	56.80	56.70	0	3,413	0.00%
2019/02/14	4	55.85	5	55.52	55.00	-1	3,443	-0.03%
2019/02/13	0	0.00	2	53.35	53.50	-2	3,282	-0.06%
2019/02/11	1	50.90	6	51.00	50.90	-5	3,287	-0.15%
2019/01/28	6	50.40	0	0.00	50.50	6	3,267	0.18%
2019/01/25	0	0.00	1	50.30	50.30	-1	3,297	-0.03%
2019/01/22	0	0.00	1	49.95	48.55	-1	3,339	-0.03%
2019/01/17	2	48.90	50	51.38	47.90	-48	3,386	-1.42%
2019/01/16	50	51.08	0	0.00	50.90	50	3,300	1.52%
2019/01/15	1	49.70	0	0.00	49.70	1	3,226	0.03%
2019/01/14	0	0.00	1	49.00	49.65	-1	3,218	-0.03%
2019/01/10	6	49.20	11	49.77	49.85	-5	3,201	-0.16%
2019/01/09	2	48.48	10	47.24	48.45	-8	3,096	-0.26%
2019/01/07	6	44.93	0	0.00	44.80	6	2,953	0.20%
2019/01/03	0	0.00	1	45.00	44.60	-1	2,948	-0.03%
2018/12/21	8	42.50	8	42.05	43.00	0	3,035	0.00%
2018/12/13	1	44.20	0	0.00	44.45	1	3,049	0.03%
2018/12/12	0	0.00	1	45.85	45.00	-1	3,048	-0.03%
2018/12/04	1	47.40	0	0.00	46.90	1	3,072	0.03%
2018/12/03	0	0.00	1	48.85	48.60	-1	3,083	-0.03%
2018/11/19	0	0.00	2	43.33	42.30	-2	2,752	-0.07%
2018/11/16	0	0.00	1	40.75	41.10	-1	2,609	-0.04%
2018/11/15	1	39.30	0	0.00	39.45	1	2,533	0.04%
2018/11/14	0	0.00	2	41.60	40.80	-2	2,490	-0.08%
2018/11/13	0	0.00	3	37.92	40.05	-3	2,384	-0.13%
2018/11/09	2	36.70	1	36.45	36.50	1	2,214	0.05%
2018/11/07	1	39.20	0	0.00	38.50	1	2,098	0.05%
2018/11/02	1	40.70	0	0.00	41.00	1	2,096	0.05%
2018/11/01	9	41.89	0	0.00	41.30	9	2,095	0.43%
2018/10/29	0	0.00	2	41.20	39.95	-2	2,189	-0.09%
2018/10/25	1	40.90	0	0.00	40.90	1	2,219	0.05%
2018/10/23	0	0.00	1	44.85	43.80	-1	2,244	-0.04%
2018/10/16	0	0.00	1	44.05	43.80	-1	2,327	-0.04%
2018/10/11	2	43.45	2	43.95	43.05	0	2,478	0.00%
2018/10/09	1	48.20	2	49.60	47.80	-1	2,458	-0.04%
2018/10/05	0	0.00	1	47.85	47.75	-1	2,491	-0.04%
2018/10/03	7	51.66	0	0.00	50.40	7	2,488	0.28%
2018/10/01	1	50.20	0	0.00	50.40	1	2,422	0.04%
2018/09/04	1	55.20	0	0.00	55.30	1	2,330	0.04%
2018/08/28	0	0.00	1	59.00	59.00	-1	2,385	-0.04%
2018/08/17	2	58.30	0	0.00	57.60	2	2,340	0.09%
2018/08/10	1	59.30	0	0.00	59.00	1	2,402	0.04%
2018/08/09	2	59.75	0	0.00	59.60	2	2,390	0.08%
2018/08/08	1	59.80	1	60.00	60.40	0	2,374	0.00%
2018/08/07	5	59.52	5	60.20	60.00	0	2,353	0.00%
2018/08/06	1	57.20	2	58.35	58.80	-1	2,257	-0.04%
2018/08/02	0	0.00	1	56.80	56.50	-1	2,267	-0.04%
2018/07/27	0	0.00	2	55.80	56.40	-2	2,182	-0.09%
2018/07/26	2	54.70	0	0.00	54.80	2	2,166	0.09%
2018/07/24	1	54.80	0	0.00	55.70	1	2,180	0.05%
2018/07/23	2	56.05	2	56.50	55.20	0	2,183	0.00%
2018/07/20	1	53.70	1	54.20	55.80	0	2,136	0.00%
2018/07/19	0	0.00	1	54.00	53.40	-1	2,080	-0.05%
2018/07/18	1	52.60	0	0.00	52.60	1	2,038	0.05%
2018/07/13	0	0.00	1	53.90	54.20	-1	2,049	-0.05%
2018/07/05	1	56.00	0	0.00	54.90	1	2,063	0.05%
2018/07/02	1	61.30	0	0.00	60.00	1	2,065	0.05%
2018/06/29	0	0.00	1	63.30	61.80	-1	2,057	-0.05%
2018/06/28	1	58.00	2	59.40	59.70	-1	1,968	-0.05%
2018/06/27	1	58.20	1	58.80	58.80	0	1,972	0.00%
2018/06/25	1	58.50	0	0.00	58.10	1	1,969	0.05%
2018/06/14	0	0.00	1	61.80	61.10	-1	2,064	-0.05%
2018/06/12	1	60.90	0	0.00	60.80	1	2,089	0.05%
2018/06/11	1	61.60	0	0.00	61.70	1	2,085	0.05%
2018/06/08	1	62.30	0	0.00	62.10	1	2,092	0.05%
2018/06/07	2	62.80	1	63.50	63.10	1	2,104	0.05%
2018/06/06	0	0.00	3	61.00	62.60	-3	2,076	-0.14%
2018/06/05	0	0.00	1	59.30	59.20	-1	2,032	-0.05%
2018/06/04	0	0.00	1	58.70	58.80	-1	2,014	-0.05%
2018/05/30	1	57.70	0	0.00	57.20	1	2,110	0.05%
2018/05/29	1	58.40	2	58.70	58.20	-1	2,148	-0.05%
2018/05/28	0	0.00	3	58.53	58.50	-3	2,205	-0.14%
2018/05/15	6	57.00	6	57.00	56.90	0	2,500	0.00%
2018/05/10	1	59.40	1	59.70	60.80	0	2,517	0.00%
2018/05/07	0	0.00	1	58.90	59.00	-1	2,566	-0.04%
2018/05/03	1	59.60	0	0.00	58.00	1	2,649	0.04%
2018/04/30	6	56.80	6	55.47	60.50	0	2,767	0.00%
2018/04/24	6	58.10	6	60.10	57.80	0	3,008	0.00%
2018/04/16	5	61.80	5	61.10	61.20	0	3,605	0.00%
2018/03/22	5	64.50	5	65.00	63.30	0	4,141	0.00%
2018/03/20	5	66.36	5	68.00	66.00	0	4,143	0.00%
2018/03/13	3	69.90	0	0.00	69.90	3	4,231	0.07%
2018/03/12	7	69.10	7	69.50	68.30	0	4,264	0.00%
2018/02/26	3	76.23	0	0.00	77.00	3	4,453	0.07%
2018/01/31	1	82.00	1	82.60	82.60	0	4,510	0.00%
2018/01/30	0	0.00	2	83.70	82.70	-2	4,526	-0.04%
2018/01/29	0	0.00	2	83.40	80.80	-2	4,492	-0.04%
2018/01/26	0	0.00	3	83.20	82.00	-3	4,449	-0.07%
2018/01/16	9	80.61	0	0.00	80.30	9	4,293	0.21%
2018/01/09	2	82.30	0	0.00	79.30	2	3,779	0.05%
2018/01/08	2	87.15	0	0.00	84.00	2	3,662	0.05%
2018/01/05	0	0.00	1	91.90	88.30	-1	3,612	-0.03%