致伸 (4915)-國票-中港券商分點個股進出

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
101.0
漲跌
▲1.7
漲幅
+1.71%
成交量
12,052張
產業
上市電子零組件類股
715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－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港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
2024/05/31	0	0.00	2	103.50	101.00	-2	6,226	-0.03%
2024/05/24	1	94.10	0	0.00	94.90	1	6,259	0.02%
2024/05/22	0	0.00	1	95.10	96.40	-1	6,265	-0.02%
2024/05/06	3	96.23	2	96.55	96.20	1	5,933	0.02%
2024/05/03	2	96.45	3	96.53	96.40	-1	5,857	-0.02%
2024/05/02	3	95.73	2	94.00	94.60	1	5,742	0.02%
2024/04/30	0	0.00	3	96.43	97.00	-3	5,565	-0.05%
2024/04/26	0	0.00	1	87.40	87.40	-1	5,220	-0.02%
2024/04/12	1	85.70	0	0.00	85.00	1	4,934	0.02%
2024/03/26	12	81.95	2	82.20	82.10	10	4,584	0.22%
2024/03/25	0	0.00	1	83.00	82.80	-1	4,669	-0.02%
2024/03/18	0	0.00	1	80.00	80.20	-1	4,679	-0.02%
2024/03/13	0	0.00	2	79.30	78.70	-2	4,524	-0.04%
2024/03/12	0	0.00	1	77.30	77.50	-1	4,410	-0.02%
2024/03/08	1	73.90	0	0.00	73.30	1	4,365	0.02%
2024/03/07	1	76.30	0	0.00	75.80	1	4,238	0.02%
2024/03/06	1	76.10	1	76.90	76.90	0	4,203	0.00%
2024/03/05	0	0.00	4	76.35	76.80	-4	4,210	-0.09%
2024/02/29	0	0.00	1	72.80	72.80	-1	4,014	-0.02%
2024/02/22	0	0.00	1	71.00	71.20	-1	3,832	-0.03%
2024/02/21	3	69.40	0	0.00	68.90	3	3,686	0.08%
2024/01/26	0	0.00	0.2	65.61	65.80	-0.2	3,864	-0.01%
2024/01/18	0	0.00	1	64.70	64.80	-1	4,279	-0.02%
2024/01/17	1	65.30	0	0.00	65.30	1	4,274	0.02%
2024/01/15	0.2	65.50	0	0.00	65.80	0.2	4,353	0.00%
2024/01/12	0	0.00	1	65.00	64.90	-1	4,376	-0.02%
2024/01/09	1	65.40	0	0.00	64.90	1	4,406	0.02%
2024/01/08	1	64.20	1	65.20	65.50	0	4,407	0.00%
2024/01/04	1	66.60	1	66.80	67.20	0	4,322	0.00%
2024/01/03	0	0.00	1	67.90	67.20	-1	4,297	-0.02%
2023/12/29	1	67.20	0	0.00	67.70	1	4,260	0.02%
2023/12/28	0	0.00	1	66.70	67.10	-1	4,221	-0.02%
2023/12/21	1	66.40	0	0.00	66.20	1	4,084	0.02%
2023/12/20	1	66.80	1	66.80	67.10	0	4,009	0.00%
2023/12/19	1	66.20	0	0.00	65.90	1	3,879	0.03%
2023/12/14	2	65.75	0	0.00	66.80	2	3,588	0.06%
2023/12/13	1	65.00	2	65.20	65.70	-1	3,517	-0.03%
2023/12/12	0	0.00	4	64.40	64.20	-4	3,520	-0.11%
2023/12/08	5	63.70	0	0.00	63.80	5	3,727	0.13%
2023/11/30	0	0.00	1	65.20	64.50	-1	4,396	-0.02%
2023/11/10	0	0.00	1	64.30	64.30	-1	4,368	-0.02%
2023/11/09	1	64.00	0	0.00	64.00	1	4,355	0.02%
2023/11/08	0	0.00	1	63.80	64.30	-1	4,333	-0.02%
2023/11/07	2	63.35	1	63.50	63.40	1	4,293	0.02%
2023/11/06	0	0.00	1	63.80	64.60	-1	4,229	-0.02%
2023/11/01	3	63.80	0	0.00	62.40	3	4,091	0.07%
2023/10/31	0	0.00	5	69.12	69.00	-5	3,844	-0.13%
2023/10/27	1	69.00	0	0.00	69.00	1	3,948	0.03%
2023/10/24	4	71.10	0	0.00	70.50	4	4,120	0.10%
2023/10/23	0	0.00	7	69.90	70.20	-7	4,025	-0.17%
2023/10/12	2	71.90	1	71.80	71.90	1	4,126	0.02%
2023/10/11	1	71.40	0	0.00	71.20	1	4,123	0.02%
2023/10/06	1	71.00	0	0.00	70.00	1	4,156	0.02%
2023/10/05	0	0.00	1	71.00	71.00	-1	4,178	-0.02%
2023/09/20	1	70.70	0	0.00	70.90	1	4,615	0.02%
2023/09/13	1	71.20	3	71.90	71.70	-2	4,260	-0.05%
2023/09/12	20	69.80	45	70.73	70.40	-25	4,110	-0.61%
2023/09/07	29	68.91	0	0.00	68.30	29	3,796	0.76%
2023/09/06	0	0.00	1	67.50	68.00	-1	3,658	-0.03%
2023/09/05	0	0.00	1	66.60	67.80	-1	3,589	-0.03%
2023/09/01	0	0.00	1	65.90	65.90	-1	3,514	-0.03%
2023/08/31	0	0.00	1	66.00	66.30	-1	3,556	-0.03%
2023/08/30	3	65.87	2	65.75	65.90	1	3,579	0.03%
2023/08/28	0	0.00	1	65.50	64.40	-1	3,572	-0.03%
2023/08/25	2	65.05	1	64.90	65.20	1	3,587	0.03%
2023/08/18	0	0.00	2	64.00	63.90	-2	3,901	-0.05%
2023/08/17	2	64.50	0	0.00	64.50	2	3,928	0.05%
2023/08/16	0	0.00	4	64.43	64.50	-4	3,929	-0.10%
2023/08/08	20	63.85	20	63.05	63.60	0	3,916	0.00%
2023/08/04	2	63.10	0	0.00	63.30	2	3,897	0.05%
2023/08/01	0	0.00	1	65.10	65.90	-1	3,874	-0.03%
2023/07/31	1	65.30	0	0.00	64.50	1	3,913	0.03%
2023/07/28	2	65.55	2	66.25	66.00	0	3,870	0.00%
2023/07/27	1	65.60	2	65.00	64.40	-1	3,885	-0.03%
2023/07/21	0	0.00	1	64.50	64.40	-1	3,803	-0.03%
2023/07/12	0	0.00	1	63.00	62.90	-1	3,709	-0.03%
2023/07/06	1	62.20	0	0.00	61.70	1	3,673	0.03%
2023/07/04	2	61.15	1	61.30	61.40	1	3,530	0.03%
2023/06/29	1	66.00	0	0.00	65.80	1	3,259	0.03%
2023/06/16	0	0.00	1	66.00	65.70	-1	3,124	-0.03%
2023/06/14	1	66.00	0	0.00	65.70	1	3,189	0.03%
2023/06/13	0	0.00	1	65.90	66.30	-1	3,252	-0.03%
2023/06/09	1	65.20	0	0.00	65.40	1	3,219	0.03%
2023/06/06	1	64.70	0	0.00	64.60	1	3,312	0.03%
2023/06/05	1	65.40	1	65.70	65.40	0	3,279	0.00%
2023/06/02	1	64.60	0	0.00	64.50	1	3,338	0.03%
2023/05/30	0	0.00	1	64.10	64.00	-1	3,695	-0.03%
2023/05/26	1	64.10	0	0.00	64.10	1	3,999	0.03%
2023/05/25	0	0.00	2	64.50	64.60	-2	3,927	-0.05%
2023/05/24	1	62.60	1	62.40	62.70	0	3,816	0.00%
2023/05/17	1	62.90	1	62.70	62.60	0	3,832	0.00%
2023/05/08	1	61.70	0	0.00	61.60	1	3,971	0.03%
2023/05/04	1	62.40	0	0.00	62.20	1	3,977	0.03%
2023/05/03	2	61.10	2	62.00	62.50	0	4,012	0.00%
2023/04/24	1	59.90	0	0.00	59.90	1	3,977	0.03%
2023/04/19	2	61.45	0	0.00	61.40	2	3,951	0.05%
2023/03/31	1	61.00	0	0.00	60.40	1	3,827	0.03%
2023/03/27	1	61.50	1	62.00	61.30	0	3,941	0.00%
2023/03/21	1	60.50	1	60.50	60.80	0	4,037	0.00%
2023/03/16	1	59.00	0	0.00	59.30	1	4,099	0.02%
2023/03/13	1	60.60	0	0.00	61.80	1	4,171	0.02%
2023/03/10	0	0.00	13	61.30	61.60	-13	4,244	-0.31%
2023/03/09	1	62.50	0	0.00	62.30	1	4,331	0.02%
2023/03/08	1	62.40	0	0.00	62.80	1	4,351	0.02%
2023/03/07	2	63.00	0	0.00	62.30	2	4,460	0.04%
2023/03/06	4	62.25	0	0.00	62.40	4	4,434	0.09%
2023/03/03	1	62.00	0	0.00	62.00	1	4,488	0.02%
2023/03/02	13	62.70	6	62.43	62.70	7	4,582	0.15%
2023/02/24	0	0.00	2	59.50	59.70	-2	4,599	-0.04%
2023/02/21	1	59.50	1	59.10	59.00	0	4,795	0.00%
2023/02/16	1	58.90	4	59.00	58.50	-3	5,127	-0.06%
2023/02/09	1	58.50	0	0.00	59.30	1	5,673	0.02%
2023/02/07	2	58.00	0	0.00	58.60	2	5,831	0.03%
2023/02/03	0	0.00	3	59.50	59.70	-3	6,177	-0.05%
2023/02/01	0	0.00	1	58.80	58.50	-1	6,371	-0.02%
2023/01/31	0	0.00	20	57.40	57.50	-20	6,330	-0.32%
2023/01/30	0	0.00	10	57.20	57.00	-10	6,281	-0.16%
2023/01/17	5	56.20	2	56.20	56.40	3	6,316	0.05%
2023/01/16	5	56.30	0	0.00	56.40	5	6,323	0.08%
2023/01/10	0	0.00	8	56.60	57.00	-8	6,435	-0.12%
2023/01/09	0	0.00	12	57.30	57.10	-12	6,421	-0.19%
2023/01/06	10	56.95	1	57.00	57.00	9	6,442	0.14%
2023/01/05	0	0.00	2	56.85	56.60	-2	6,443	-0.03%
2023/01/04	1	56.20	0	0.00	56.10	1	6,455	0.02%
2022/12/29	2	55.20	0	0.00	55.80	2	6,559	0.03%
2022/12/22	10	55.70	0	0.00	55.60	10	6,896	0.15%
2022/12/21	0	0.00	1	56.00	55.90	-1	6,928	-0.01%
2022/12/20	20	55.85	3	55.80	55.20	17	6,955	0.24%
2022/12/16	1	57.30	0	0.00	57.40	1	6,907	0.01%
2022/12/15	4	58.00	0	0.00	58.30	4	6,888	0.06%
2022/12/14	5	57.50	0	0.00	57.80	5	6,832	0.07%
2022/12/13	1	58.30	0	0.00	57.40	1	6,803	0.01%
2022/12/08	0	0.00	1	57.90	57.70	-1	6,649	-0.02%
2022/12/06	0	0.00	1	57.90	57.20	-1	6,594	-0.02%
2022/12/05	1	58.10	0	0.00	57.80	1	6,615	0.02%
2022/12/02	2	58.30	0	0.00	58.30	2	6,686	0.03%
2022/12/01	4	58.10	0	0.00	58.00	4	6,595	0.06%
2022/11/30	0	0.00	8	57.10	57.70	-8	6,517	-0.12%
2022/11/29	8	56.75	0	0.00	56.70	8	6,446	0.12%
2022/11/25	1	58.40	12	58.43	57.80	-11	6,251	-0.18%
2022/11/24	1	58.20	0	0.00	58.20	1	6,154	0.02%
2022/11/23	0	0.00	5	58.00	58.20	-5	5,985	-0.08%
2022/11/22	5	56.70	0	0.00	56.70	5	5,716	0.09%
2022/11/18	0	0.00	2	55.50	55.50	-2	5,542	-0.04%
2022/11/17	12	56.65	0	0.00	56.90	12	5,371	0.22%
2022/11/16	1	55.90	4	55.70	55.70	-3	5,318	-0.06%
2022/11/14	2	55.70	12	55.40	55.60	-10	5,186	-0.19%
2022/11/10	5	53.20	0	0.00	53.00	5	4,940	0.10%
2022/11/09	9	54.07	9	54.03	54.10	0	4,854	0.00%
2022/11/08	0	0.00	3	54.90	53.90	-3	4,775	-0.06%
2022/11/03	8	54.81	11	54.60	54.90	-3	4,634	-0.06%
2022/11/02	6	54.17	3	53.50	54.50	3	4,583	0.07%
2022/11/01	6	53.32	5	53.32	53.20	1	4,436	0.02%
2022/10/31	10	54.44	12	54.03	54.10	-2	4,267	-0.05%
2022/10/28	4	55.05	4	54.30	54.60	0	4,116	0.00%
2022/10/27	18	55.56	20	54.96	55.50	-2	4,081	-0.05%
2022/10/26	10	54.50	0	0.00	54.40	10	4,173	0.24%
2022/10/21	18	57.01	18	56.78	56.60	0	4,890	0.00%
2022/10/14	5	61.56	0	0.00	61.40	5	5,661	0.09%
2022/10/13	0	0.00	3	59.90	59.90	-3	5,887	-0.05%
2022/10/12	1	61.80	0	0.00	62.20	1	6,216	0.02%
2022/10/07	5	63.08	5	62.92	63.60	0	6,313	0.00%
2022/10/05	6	61.48	6	61.30	61.90	0	6,273	0.00%
2022/10/04	8	59.98	8	61.50	59.90	0	6,223	0.00%
2022/10/03	2	62.40	0	0.00	60.90	2	6,164	0.03%
2022/09/30	3	63.73	2	63.80	63.80	1	6,145	0.02%
2022/09/29	5	65.40	4	65.85	65.60	1	6,167	0.02%
2022/09/27	0	0.00	2	63.80	65.20	-2	6,202	-0.03%
2022/09/26	0	0.00	3	62.00	61.90	-3	6,185	-0.05%
2022/09/20	0	0.00	2	66.90	67.00	-2	6,752	-0.03%
2022/09/13	4	69.50	6	69.30	69.10	-2	7,170	-0.03%
2022/09/12	4	69.10	4	69.00	69.70	0	7,223	0.00%
2022/09/08	5	67.78	4	68.70	68.80	1	7,282	0.01%
2022/09/07	2	67.10	0	0.00	66.90	2	7,243	0.03%
2022/09/05	2	66.70	0	0.00	66.60	2	7,353	0.03%
2022/08/31	1	67.40	0	0.00	67.10	1	7,540	0.01%
2022/08/19	1	70.20	2	69.90	69.90	-1	7,904	-0.01%
2022/08/15	0	0.00	1	69.30	69.10	-1	8,491	-0.01%
2022/08/12	7	69.21	5	69.00	69.00	2	8,705	0.02%
2022/08/11	10	70.36	6	70.20	70.20	4	8,748	0.05%
2022/08/10	2	70.70	2	70.80	70.80	0	8,682	0.00%
2022/08/09	4	69.98	5	69.98	69.70	-1	8,617	-0.01%
2022/08/08	2	69.70	2	70.00	70.00	0	8,597	0.00%
2022/08/05	3	69.50	2	69.70	69.70	1	8,563	0.01%
2022/08/04	2	67.80	4	68.90	69.00	-2	8,518	-0.02%
2022/08/03	4	69.05	4	68.90	68.60	0	8,453	0.00%
2022/08/02	3	69.67	4	70.25	70.10	-1	8,399	-0.01%
2022/08/01	5	70.42	5	71.36	71.00	0	8,329	0.00%
2022/07/29	5	68.86	5	69.70	69.80	0	8,187	0.00%
2022/07/28	1	67.70	3	68.47	68.50	-2	7,925	-0.03%
2022/07/27	0	0.00	3	66.80	67.40	-3	7,758	-0.04%
2022/07/26	3	65.40	2	64.25	64.90	1	7,867	0.01%
2022/07/25	5	67.34	4	67.23	67.30	1	7,869	0.01%
2022/07/22	0	0.00	2	67.00	66.90	-2	7,719	-0.03%
2022/07/21	1	64.00	34	64.58	65.30	-33	7,550	-0.44%
2022/07/20	5	64.10	0	0.00	64.20	5	7,507	0.07%
2022/07/19	0	0.00	7	64.41	65.40	-7	7,307	-0.10%
2022/07/18	2	61.20	4	61.90	62.50	-2	7,032	-0.03%
2022/07/15	5	61.60	2	61.60	61.30	3	7,157	0.04%
2022/07/14	0	0.00	5	60.00	60.50	-5	7,210	-0.07%
2022/07/13	5	59.50	5	60.50	59.40	0	7,215	0.00%
2022/07/12	5	59.00	5	60.00	59.20	0	7,249	0.00%
2022/07/11	6	61.43	4	61.00	60.50	2	7,311	0.03%
2022/07/08	12	61.08	5	61.00	61.30	7	7,550	0.09%
2022/07/07	2	59.10	6	58.47	60.40	-4	7,559	-0.05%
2022/07/06	6	59.37	13	58.78	58.50	-7	7,551	-0.09%
2022/07/05	4	59.05	4	59.00	59.10	0	7,519	0.00%
2022/07/04	10	59.81	7	59.50	59.50	3	7,515	0.04%
2022/07/01	5	61.18	5	60.60	60.30	0	7,626	0.00%
2022/06/30	6	61.97	4	62.40	61.80	2	7,740	0.03%
2022/06/29	2	61.50	3	62.33	62.90	-1	7,647	-0.01%
2022/06/28	0	0.00	1	61.00	61.40	-1	7,381	-0.01%
2022/06/27	2	57.70	2	58.80	59.00	0	7,233	0.00%
2022/06/24	0	0.00	2	57.45	57.10	-2	7,179	-0.03%
2022/06/23	3	55.87	7	56.43	56.60	-4	7,130	-0.06%
2022/06/22	3	59.13	7	58.53	58.80	-4	6,997	-0.06%
2022/06/21	0	0.00	6	62.70	62.40	-6	6,851	-0.09%
2022/06/20	4	61.20	12	62.13	60.20	-8	6,741	-0.12%
2022/06/17	1	61.80	1	62.90	62.90	0	6,645	0.00%
2022/06/16	23	63.81	22	62.63	62.40	1	6,508	0.02%
2022/06/15	1	63.90	4	63.65	63.90	-3	6,403	-0.05%
2022/06/14	3	62.03	5	62.98	63.20	-2	6,341	-0.03%
2022/06/13	5	63.00	2	64.00	64.00	3	6,202	0.05%
2022/06/10	1	63.00	1	63.60	64.00	0	6,153	0.00%
2022/06/09	12	63.26	10	63.34	63.10	2	6,073	0.03%
2022/06/08	8	62.50	11	62.71	63.10	-3	5,989	-0.05%
2022/06/07	2	61.65	4	62.10	62.20	-2	5,902	-0.03%
2022/06/06	1	61.10	1	60.50	60.40	0	5,809	0.00%
2022/06/02	5	61.50	0	0.00	61.30	5	5,794	0.09%
2022/06/01	7	61.14	12	61.65	62.00	-5	5,680	-0.09%
2022/05/31	4	61.48	12	61.75	61.80	-8	5,638	-0.14%
2022/05/30	9	60.76	0	0.00	61.00	9	5,626	0.16%
2022/05/27	5	61.10	0	0.00	61.10	5	5,544	0.09%
2022/05/26	0	0.00	7	61.91	61.00	-7	5,480	-0.13%
2022/05/25	6	60.33	14	61.12	60.60	-8	5,322	-0.15%
2022/05/24	2	60.50	8	60.41	60.80	-6	5,147	-0.12%
2022/05/20	18	59.05	8	59.30	59.30	10	4,734	0.21%
2022/05/19	0	0.00	2	56.95	57.90	-2	4,500	-0.04%
2022/05/12	5	56.00	5	55.70	55.10	0	4,434	0.00%
2022/05/03	0	0.00	1	58.00	58.10	-1	4,264	-0.02%
2022/04/28	1	56.20	4	57.70	58.10	-3	3,956	-0.08%
2022/04/26	0	0.00	1	57.10	57.90	-1	3,839	-0.03%
2022/04/25	1	56.50	0	0.00	56.50	1	3,770	0.03%
2022/04/21	0	0.00	11	57.72	58.00	-11	3,677	-0.30%
2022/04/20	0	0.00	1	56.50	56.40	-1	3,549	-0.03%
2022/04/14	3	55.73	14	56.22	55.30	-11	3,450	-0.32%
2022/04/11	0	0.00	1	52.20	51.90	-1	3,348	-0.03%
2022/04/07	1	54.10	1	55.00	53.60	0	3,348	0.00%
2022/04/06	10	54.38	1	54.60	55.30	9	3,239	0.28%
2022/03/29	0	0.00	1	52.00	51.90	-1	4,209	-0.02%
2022/03/25	0	0.00	1	52.00	52.10	-1	4,722	-0.02%
2022/03/18	0	0.00	1	52.00	52.00	-1	4,896	-0.02%
2022/03/15	2	51.00	0	0.00	51.10	2	4,973	0.04%
2022/03/10	3	51.90	0	0.00	51.90	3	5,154	0.06%
2022/03/08	0	0.00	1	50.10	50.00	-1	5,240	-0.02%
2022/03/03	4	52.13	0	0.00	52.10	4	5,638	0.07%
2022/03/02	11	52.29	0	0.00	52.40	11	5,640	0.20%
2022/02/25	0	0.00	2	52.50	52.30	-2	5,733	-0.03%
2022/02/18	2	54.50	0	0.00	54.70	2	6,706	0.03%
2022/02/16	0	0.00	1	54.10	53.90	-1	6,954	-0.01%
2022/02/09	2	53.85	0	0.00	53.90	2	7,000	0.03%
2022/02/08	0	0.00	1	54.90	55.00	-1	6,971	-0.01%
2022/02/07	1	54.70	0	0.00	54.90	1	6,971	0.01%
2022/01/24	0	0.00	1	54.00	54.50	-1	7,022	-0.01%
2022/01/14	0	0.00	3	54.80	54.30	-3	7,032	-0.04%
2022/01/13	3	55.37	0	0.00	55.80	3	6,992	0.04%
2022/01/07	1	56.50	1	55.20	55.00	0	6,737	0.00%
2022/01/05	5	57.10	5	58.00	57.30	0	6,606	0.00%
2022/01/04	10	57.10	5	58.10	57.70	5	6,496	0.08%
2021/12/29	4	56.75	0	0.00	57.00	4	6,182	0.06%
2021/12/28	3	57.73	0	0.00	57.20	3	6,122	0.05%
2021/12/24	0	0.00	10	56.90	56.90	-10	5,831	-0.17%
2021/12/23	14	59.24	4.1	59.09	58.40	9.9	5,626	0.18%
2021/12/22	2	57.70	5.1	56.63	58.00	-3.1	4,911	-0.06%
2021/12/21	0	0.00	0.1	55.10	54.80	-0.1	4,452	0.00%
2021/12/20	0	0.00	0.2	54.60	54.70	-0.2	4,387	0.00%
2021/12/17	5	54.30	1	54.00	54.20	4	4,356	0.09%
2021/12/16	0	0.00	1	53.30	53.70	-1	4,286	-0.02%
2021/12/13	1	53.50	0	0.00	53.40	1	4,192	0.02%
2021/12/10	0.1	53.80	0	0.00	54.00	0.1	4,173	0.00%
2021/12/09	0.4	54.63	0	0.00	53.60	0.4	4,164	0.01%
2021/12/07	1	54.80	0	0.00	54.40	1	4,049	0.02%
2021/12/06	0	0.00	2	53.20	53.50	-2	3,944	-0.05%
2021/12/01	5	54.60	3	54.40	55.10	2	3,798	0.05%
2021/11/30	2	52.80	0	0.00	52.80	2	3,467	0.06%
2021/11/29	1	51.10	1	52.60	52.10	0	3,378	0.00%
2021/11/26	0	0.00	1	52.20	52.00	-1	3,320	-0.03%
2021/11/23	1	53.90	6	53.77	53.70	-5	3,138	-0.16%
2021/11/19	5	56.00	0	0.00	55.50	5	2,957	0.17%
2021/11/18	14	58.20	7	57.03	57.30	7	2,801	0.25%
2021/11/17	0	0.00	1	53.40	56.10	-1	2,335	-0.04%
2021/11/16	1	53.00	1	53.70	53.60	0	2,031	0.00%
2021/11/15	12	51.88	6	52.90	53.50	6	1,902	0.32%
2021/11/12	5	50.50	5	50.30	50.30	0	1,780	0.00%
2021/11/11	2	50.40	0	0.00	50.10	2	1,772	0.11%
2021/10/29	5	52.10	0	0.00	51.50	5	1,822	0.27%
2021/09/06	0	0.00	2	51.70	51.40	-2	3,038	-0.07%
2021/09/01	2	52.00	0	0.00	52.30	2	3,019	0.07%
2021/08/26	0	0.00	1	51.80	51.60	-1	3,027	-0.03%
2021/08/18	3	49.10	0	0.00	49.70	3	3,078	0.10%
2021/08/10	0	0.00	1	52.60	52.50	-1	3,085	-0.03%
2021/08/09	2	54.00	1	53.40	53.40	1	3,103	0.03%
2021/08/06	1	59.10	0	0.00	59.20	1	3,071	0.03%
2021/08/02	1	60.50	0	0.00	60.50	1	2,965	0.03%
2021/07/30	22	61.72	24	61.37	61.50	-2	2,886	-0.07%
2021/07/29	6	60.82	4	61.00	60.40	2	2,757	0.07%
2021/07/19	0	0.00	4	57.80	57.30	-4	2,354	-0.17%
2021/07/16	0	0.00	1	58.20	58.00	-1	2,427	-0.04%
2021/07/15	0	0.00	6	58.40	58.40	-6	2,458	-0.24%
2021/07/14	6	58.55	0	0.00	59.50	6	2,481	0.24%
2021/07/13	5	57.52	0	0.00	57.40	5	2,406	0.21%
2021/07/05	0	0.00	1	57.00	57.40	-1	2,572	-0.04%
2021/06/30	2	57.70	2	56.60	57.00	0	2,601	0.00%
2021/06/29	1	55.60	0	0.00	55.50	1	2,602	0.04%
2021/06/28	0	0.00	1	55.90	56.70	-1	2,602	-0.04%
2021/06/25	0	0.00	2	55.65	55.20	-2	2,605	-0.08%
2021/06/24	3	54.73	48	55.28	54.70	-45	2,604	-1.73%
2021/06/21	10	52.60	0	0.00	52.10	10	2,788	0.36%
2021/06/17	3	52.80	0	0.00	53.20	3	2,939	0.10%
2021/06/09	3	51.83	1	51.60	51.60	2	3,380	0.06%
2021/06/03	10	52.30	0	0.00	52.30	10	3,825	0.26%
2021/06/02	25	52.46	0	0.00	52.30	25	3,852	0.65%
2021/05/14	0	0.00	3	52.50	50.80	-3	5,529	-0.05%
2021/05/13	6	51.42	3	50.20	51.30	3	5,619	0.05%
2021/05/11	0	0.00	5	53.40	53.40	-5	6,523	-0.08%
2021/05/04	0	0.00	5	58.20	56.50	-5	7,753	-0.06%
2021/05/03	7	60.87	2	60.20	59.90	5	7,874	0.06%
2021/04/26	1	59.80	0	0.00	59.90	1	8,506	0.01%
2021/04/22	1	61.20	0	0.00	59.50	1	9,136	0.01%
2021/04/21	0	0.00	2	61.80	61.60	-2	9,541	-0.02%
2021/04/20	3	62.77	0	0.00	62.80	3	9,662	0.03%
2021/04/16	2	61.00	0	0.00	61.10	2	9,702	0.02%
2021/04/13	4	61.20	0	0.00	60.40	4	9,761	0.04%
2021/04/12	6	61.73	0	0.00	61.50	6	9,769	0.06%
2021/04/09	6	62.37	0	0.00	62.10	6	9,773	0.06%
2021/04/08	2	62.90	0	0.00	63.10	2	9,761	0.02%
2021/04/07	1	61.90	0	0.00	62.80	1	9,847	0.01%
2021/03/30	5	63.90	0	0.00	64.00	5	9,797	0.05%
2021/03/25	1	61.10	2	60.90	61.10	-1	9,767	-0.01%
2021/03/23	2	63.80	5	63.50	63.70	-3	9,775	-0.03%
2021/03/22	8	65.81	37	65.92	64.80	-29	9,745	-0.30%
2021/03/19	124	63.90	94	65.60	65.80	30	9,687	0.31%	大買/
2021/03/18	0	0.00	2	65.00	64.80	-2	9,600	-0.02%
2021/03/17	1	63.60	1	64.00	63.40	0	9,543	0.00%
2021/03/16	1	63.70	61	64.40	64.20	-60	9,585	-0.63%
2021/03/15	2	64.45	1	64.90	64.10	1	9,611	0.01%
2021/03/12	1	65.00	2	64.85	64.70	-1	9,597	-0.01%
2021/03/11	5	65.60	10	65.60	65.70	-5	9,602	-0.05%
2021/03/10	20	63.20	56	62.44	64.20	-36	9,550	-0.38%
2021/03/09	108	60.99	7	61.90	61.90	101	9,537	1.06%	大買/鉅額交易
2021/03/08	0	0.00	2	60.90	61.40	-2	9,758	-0.02%
2021/03/04	1	60.80	0	0.00	60.30	1	9,779	0.01%
2021/03/03	0	0.00	2	61.00	61.00	-2	9,755	-0.02%
2021/03/02	7	61.37	26	61.66	60.50	-19	9,771	-0.19%
2021/02/26	4	61.85	6	61.00	61.00	-2	9,731	-0.02%
2021/02/25	2	64.50	0	0.00	64.10	2	9,661	0.02%
2021/02/24	3	63.90	2	64.55	65.00	1	9,547	0.01%
2021/02/22	12	65.52	5	65.50	64.80	7	9,440	0.07%
2021/02/19	5	65.16	0	0.00	65.40	5	9,336	0.05%
2021/02/18	4	63.50	2	64.90	64.20	2	9,277	0.02%
2021/02/17	3	63.50	11	64.08	64.90	-8	9,156	-0.09%
2021/02/05	5	61.22	5	62.18	60.80	0	8,941	0.00%
2021/02/04	18	60.19	57	59.48	60.30	-39	8,638	-0.45%
2021/02/03	21	60.72	22	60.25	58.90	-1	8,623	-0.01%
2021/02/02	45	58.76	46	59.32	59.90	-1	8,293	-0.01%
2021/02/01	5	56.50	5	57.00	57.90	0	7,781	0.00%
2021/01/29	11	56.75	11	55.34	55.70	0	7,690	0.00%
2021/01/28	0	0.00	1	55.30	56.00	-1	7,533	-0.01%
2021/01/27	19	54.47	19	54.23	54.50	0	7,387	0.00%
2021/01/26	12	54.53	3	54.30	53.90	9	7,305	0.12%
2021/01/25	4	55.25	2	54.90	55.80	2	7,138	0.03%
2021/01/22	2	54.40	1	54.30	54.30	1	7,269	0.01%
2021/01/21	3	53.37	2	53.45	53.90	1	7,174	0.01%
2021/01/19	0	0.00	2	54.20	54.50	-2	6,859	-0.03%
2021/01/18	6	54.20	28	54.06	54.20	-22	6,599	-0.33%
2021/01/15	51	52.15	3	52.60	52.40	48	6,168	0.78%
2021/01/14	3	51.60	6	50.25	52.30	-3	6,031	-0.05%
2021/01/11	0	0.00	1	48.50	48.25	-1	5,352	-0.02%
2021/01/08	0	0.00	11	48.50	48.70	-11	5,373	-0.20%
2021/01/06	0	0.00	30	47.55	47.50	-30	5,412	-0.55%
2020/12/31	1	49.10	0	0.00	48.75	1	5,357	0.02%
2020/12/30	4	49.05	1	49.20	49.00	3	5,348	0.06%
2020/12/15	6	48.78	6	47.85	47.85	0	5,235	0.00%
2020/12/14	2	48.45	1	48.95	48.50	1	5,193	0.02%
2020/12/07	0	0.00	4	49.00	49.00	-4	5,276	-0.08%
2020/12/03	26	49.28	0	0.00	49.00	26	5,292	0.49%
2020/12/02	35	48.26	16	48.88	48.80	19	5,298	0.36%
2020/12/01	11	46.15	0	0.00	46.70	11	5,159	0.21%
2020/11/26	0	0.00	40	47.00	46.95	-40	5,295	-0.76%
2020/11/24	0	0.00	82	47.15	47.15	-82	5,339	-1.54%
2020/11/23	0	0.00	3	48.00	48.10	-3	5,487	-0.05%
2020/11/19	0	0.00	5	48.26	48.00	-5	6,280	-0.08%
2020/11/18	0	0.00	4	47.13	47.15	-4	6,249	-0.06%
2020/11/12	0	0.00	1	46.85	46.75	-1	6,162	-0.02%
2020/11/10	2	46.80	1	46.80	46.85	1	5,999	0.02%
2020/11/09	0	0.00	3	46.85	46.80	-3	5,921	-0.05%
2020/11/06	0	0.00	10	46.95	47.15	-10	5,840	-0.17%
2020/11/05	2	46.85	5	46.27	46.65	-3	5,665	-0.05%
2020/11/04	0	0.00	2	46.10	45.45	-2	5,552	-0.04%
2020/11/03	2	45.70	5	45.95	45.70	-3	5,484	-0.05%
2020/11/02	10	45.10	15	45.28	45.25	-5	5,409	-0.09%
2020/10/30	11	45.30	7	45.30	44.40	4	5,310	0.08%
2020/10/29	0	0.00	1	43.45	43.65	-1	5,029	-0.02%
2020/10/27	0	0.00	1	44.05	44.30	-1	5,143	-0.02%
2020/10/26	1	45.00	1	44.90	44.65	0	5,205	0.00%
2020/10/23	2	44.80	5	44.74	44.80	-3	5,215	-0.06%
2020/10/22	0	0.00	4	44.80	44.70	-4	5,215	-0.08%
2020/10/21	1	44.25	0	0.00	44.25	1	5,173	0.02%
2020/10/20	1	44.25	0	0.00	44.25	1	5,212	0.02%
2020/10/16	2	44.50	0	0.00	44.05	2	5,293	0.04%
2020/10/15	3	45.23	2	45.18	45.00	1	5,344	0.02%
2020/10/14	3	44.63	0	0.00	44.60	3	5,391	0.06%
2020/10/06	0	0.00	1	43.75	43.90	-1	5,709	-0.02%
2020/09/25	0	0.00	2	41.45	42.00	-2	6,222	-0.03%
2020/09/24	3	42.63	3	42.45	42.50	0	6,207	0.00%
2020/09/22	3	43.45	6	43.80	43.40	-3	6,191	-0.05%
2020/09/21	3	43.73	3	44.10	43.00	0	6,186	0.00%
2020/09/17	1	44.50	0	0.00	44.60	1	6,310	0.02%
2020/09/16	3	44.97	0	0.00	44.60	3	6,286	0.05%
2020/09/15	4	45.14	1	45.40	45.40	3	6,253	0.05%
2020/09/14	0	0.00	5	44.01	44.05	-5	6,179	-0.08%
2020/09/09	0	0.00	1	43.90	43.40	-1	6,100	-0.02%
2020/09/08	1	43.00	0	0.00	43.15	1	6,056	0.02%
2020/09/07	4	44.68	0	0.00	43.80	4	5,985	0.07%
2020/09/04	0	0.00	6	44.15	44.00	-6	5,950	-0.10%
2020/09/03	22	43.45	0	0.00	42.50	22	5,931	0.37%
2020/09/02	5	43.38	1	43.40	42.90	4	5,994	0.07%
2020/09/01	6	43.81	0	0.00	43.90	6	5,970	0.10%
2020/08/31	3	45.02	1	44.70	44.70	2	5,915	0.03%
2020/08/28	32	45.95	23	46.69	45.85	9	5,923	0.15%
2020/08/27	40	46.56	26	46.28	46.40	14	5,964	0.23%
2020/08/26	29	46.90	23	46.20	46.55	6	5,783	0.10%
2020/08/25	8	44.71	15	44.98	45.00	-7	5,292	-0.13%
2020/08/14	1	41.15	1	41.25	41.30	0	4,764	0.00%
2020/08/10	1	43.25	0	0.00	42.20	1	4,800	0.02%
2020/08/07	1	42.05	1	42.40	42.25	0	4,820	0.00%
2020/08/06	3	42.25	0	0.00	41.90	3	4,902	0.06%
2020/08/03	2	42.05	0	0.00	41.50	2	4,939	0.04%
2020/07/30	0	0.00	1	41.65	41.75	-1	4,821	-0.02%
2020/07/28	0	0.00	7	40.42	40.15	-7	4,759	-0.15%
2020/07/27	0	0.00	1	41.15	40.85	-1	4,806	-0.02%
2020/07/23	0	0.00	6	43.05	43.00	-6	4,732	-0.13%
2020/07/20	10	42.60	0	0.00	42.95	10	4,574	0.22%
2020/07/17	0	0.00	50	46.60	46.30	-50	4,432	-1.13%
2020/07/15	50	46.35	0	0.00	45.95	50	4,248	1.18%
2020/07/10	11	46.67	11	46.70	46.55	0	4,210	0.00%
2020/07/09	14	48.06	2	47.88	47.85	12	4,137	0.29%
2020/07/07	2	48.23	1	48.20	47.70	1	3,978	0.03%
2020/07/06	6	48.91	0	0.00	48.75	6	3,839	0.16%
2020/07/01	0	0.00	10	48.60	48.50	-10	3,760	-0.27%
2020/06/29	10	46.05	0	0.00	46.15	10	3,738	0.27%
2020/06/19	1	50.00	0	0.00	49.95	1	3,536	0.03%
2020/06/18	8	49.78	3	49.60	50.90	5	3,480	0.14%
2020/06/17	0	0.00	5	48.60	48.80	-5	3,430	-0.15%
2020/06/11	0	0.00	1	51.10	49.20	-1	3,480	-0.03%
2020/06/10	1	52.40	0	0.00	52.10	1	3,405	0.03%
2020/06/09	3	51.50	1	51.10	51.30	2	3,344	0.06%
2020/06/08	1	48.80	1	49.55	49.50	0	3,269	0.00%
2020/06/04	1	50.10	0	0.00	49.40	1	3,243	0.03%
2020/06/03	1	49.60	1	50.10	50.00	0	3,227	0.00%
2020/06/02	2	48.45	10	48.30	48.40	-8	3,117	-0.26%
2020/05/27	1	47.00	0	0.00	46.90	1	3,085	0.03%
2020/05/25	10	45.90	0	0.00	46.50	10	3,166	0.32%
2020/05/22	0	0.00	1	46.45	46.30	-1	3,197	-0.03%
2020/05/20	0	0.00	6	46.20	46.90	-6	3,181	-0.19%
2020/05/15	0	0.00	1	48.10	47.95	-1	3,274	-0.03%
2020/05/13	4	49.86	11	50.27	50.40	-7	3,215	-0.22%
2020/05/12	0	0.00	2	48.35	49.65	-2	3,169	-0.06%
2020/05/07	3	47.65	0	0.00	47.75	3	3,094	0.10%
2020/05/06	2	46.60	0	0.00	46.35	2	3,107	0.06%
2020/05/05	0	0.00	3	45.83	46.00	-3	3,148	-0.10%
2020/05/04	0	0.00	2	45.70	45.50	-2	3,161	-0.06%
2020/04/24	10	46.60	0	0.00	46.60	10	3,258	0.31%
2020/04/23	0	0.00	5	48.00	46.85	-5	3,272	-0.15%
2020/04/22	5	45.69	0	0.00	47.10	5	3,271	0.15%
2020/04/21	1	46.40	0	0.00	46.10	1	3,275	0.03%
2020/04/17	5	47.58	8	48.53	47.75	-3	3,221	-0.09%
2020/04/16	0	0.00	1	45.25	46.05	-1	3,149	-0.03%
2020/04/15	3	44.70	5	44.50	44.45	-2	3,145	-0.06%
2020/04/13	1	43.25	0	0.00	43.15	1	3,170	0.03%
2020/04/07	0	0.00	1	41.95	42.40	-1	3,174	-0.03%
2020/04/06	0	0.00	2	40.53	40.40	-2	3,131	-0.06%
2020/04/01	0	0.00	6	39.64	40.00	-6	3,106	-0.19%
2020/03/31	2	39.00	3	39.47	38.60	-1	3,078	-0.03%
2020/03/30	1	37.50	2	38.20	38.60	-1	3,049	-0.03%
2020/03/27	3	38.97	2	39.63	38.70	1	3,043	0.03%
2020/03/26	5	38.99	3	38.90	38.65	2	3,014	0.07%
2020/03/24	3	37.25	0	0.00	36.50	3	2,964	0.10%
2020/03/19	3	34.90	0	0.00	34.00	3	2,929	0.10%
2020/03/18	1	39.35	1	39.05	37.75	0	2,896	0.00%
2020/03/16	1	41.65	0	0.00	40.00	1	2,936	0.03%
2020/03/13	8	39.84	0	0.00	41.00	8	2,914	0.27%
2020/03/12	2	43.03	20	44.33	42.95	-18	2,885	-0.62%
2020/03/11	0	0.00	6	46.68	46.70	-6	2,843	-0.21%
2020/03/10	5	45.90	1	45.05	46.10	4	2,833	0.14%
2020/03/09	2	46.03	1	46.45	45.30	1	2,855	0.04%
2020/03/05	1	49.25	1	49.30	49.15	0	2,852	0.00%
2020/03/04	1	48.40	1	48.80	48.35	0	2,891	0.00%
2020/03/03	1	49.35	0	0.00	49.00	1	2,901	0.03%
2020/02/26	0	0.00	3	50.40	50.10	-3	2,879	-0.10%
2020/02/25	3	50.80	0	0.00	51.00	3	2,863	0.10%
2020/02/21	1	52.90	5	52.90	52.90	-4	2,933	-0.14%
2020/02/20	0	0.00	1	53.20	53.20	-1	2,964	-0.03%
2020/02/19	1	54.10	2	53.50	53.50	-1	2,975	-0.03%
2020/02/18	2	52.80	0	0.00	52.30	2	2,953	0.07%
2020/02/17	0	0.00	1	53.30	53.50	-1	3,061	-0.03%
2020/02/13	8	53.58	1	53.70	53.20	7	3,287	0.21%
2020/02/12	1	52.60	5	52.80	52.80	-4	3,369	-0.12%
2020/02/11	5	52.00	0	0.00	52.30	5	3,417	0.15%
2020/02/07	0	0.00	5	52.00	52.40	-5	3,887	-0.13%
2020/02/06	21	52.47	2	52.40	52.80	19	4,146	0.46%
2020/01/15	0	0.00	5	60.40	59.80	-5	5,465	-0.09%
2020/01/10	0	0.00	10	59.90	59.60	-10	5,861	-0.17%
2020/01/09	1	60.70	0	0.00	59.70	1	5,932	0.02%
2020/01/08	0	0.00	2	60.10	59.70	-2	6,020	-0.03%
2020/01/06	0	0.00	1	62.20	62.10	-1	6,167	-0.02%
2020/01/03	5	64.30	0	0.00	63.70	5	6,200	0.08%
2020/01/02	7	64.30	5	64.10	64.10	2	6,331	0.03%
2019/12/30	1	63.50	0	0.00	63.30	1	6,658	0.02%
2019/12/27	0	0.00	5	63.40	63.20	-5	6,869	-0.07%
2019/12/26	5	63.20	0	0.00	63.10	5	7,063	0.07%
2019/12/23	2	62.90	0	0.00	62.80	2	7,328	0.03%
2019/12/20	0	0.00	5	62.70	62.60	-5	7,369	-0.07%
2019/12/16	5	62.60	2	62.00	62.90	3	7,693	0.04%
2019/12/11	1	64.30	5	64.40	63.30	-4	7,751	-0.05%
2019/12/09	1	63.40	1	63.80	63.40	0	8,005	0.00%
2019/12/06	1	62.50	0	0.00	62.50	1	8,147	0.01%
2019/12/04	7	63.20	2	62.65	62.70	5	8,454	0.06%
2019/11/29	0	0.00	1	62.50	62.50	-1	8,447	-0.01%
2019/11/28	1	64.00	1	64.50	63.80	0	8,477	0.00%
2019/11/27	2	63.90	0	0.00	64.00	2	8,499	0.02%
2019/11/26	3	64.13	1	64.40	64.10	2	8,509	0.02%
2019/11/25	2	63.60	2	64.05	63.70	0	8,510	0.00%
2019/11/22	5	64.70	0	0.00	63.90	5	8,547	0.06%
2019/11/19	6	66.08	1	67.10	66.00	5	9,166	0.05%
2019/11/18	1	66.70	1	67.00	66.70	0	9,281	0.00%
2019/11/15	1	66.80	2	66.95	66.40	-1	9,341	-0.01%
2019/11/14	2	67.15	7	67.70	67.10	-5	9,384	-0.05%
2019/11/13	2	66.90	3	66.73	66.90	-1	9,347	-0.01%
2019/11/12	7	65.34	9	65.84	65.90	-2	9,479	-0.02%
2019/11/11	8	65.46	1	64.30	64.00	7	9,646	0.07%
2019/11/08	12	66.98	3	66.83	66.90	9	9,641	0.09%
2019/11/07	12	66.73	2	66.85	66.30	10	9,805	0.10%
2019/11/06	26	66.87	29	67.39	66.60	-3	9,818	-0.03%
2019/11/05	88	66.24	9	67.21	66.50	79	9,702	0.81%
2019/11/04	8	65.06	12	65.45	65.60	-4	9,686	-0.04%
2019/11/01	4	63.98	2	64.30	63.90	2	9,845	0.02%
2019/10/31	2	64.60	2	64.70	65.00	0	10,188	0.00%
2019/10/29	14	65.43	7	66.57	64.60	7	10,517	0.07%
2019/10/28	1	64.40	1	64.50	64.40	0	10,022	0.00%
2019/10/25	3	64.27	3	64.57	64.20	0	9,933	0.00%
2019/10/24	2	64.00	4	63.80	64.00	-2	9,892	-0.02%
2019/10/23	17	62.71	15	63.00	62.70	2	9,849	0.02%
2019/10/22	1	63.70	2	65.35	63.10	-1	9,833	-0.01%
2019/10/21	2	64.30	3	63.83	64.30	-1	9,599	-0.01%
2019/10/18	2	63.25	1	63.50	63.40	1	9,584	0.01%
2019/10/17	1	63.70	6	63.40	63.30	-5	9,579	-0.05%
2019/10/16	13	62.95	3	62.90	63.30	10	9,571	0.10%
2019/10/15	3	62.47	2	63.55	62.30	1	9,508	0.01%
2019/10/09	2	62.40	1	62.90	62.20	1	9,397	0.01%
2019/10/08	2	63.20	0	0.00	62.60	2	9,464	0.02%
2019/10/07	3	63.70	3	63.47	63.70	0	9,548	0.00%
2019/10/04	1	63.40	1	63.00	62.50	0	9,463	0.00%
2019/10/03	5	63.08	9	63.26	63.60	-4	9,263	-0.04%
2019/10/02	5	62.34	4	62.40	62.50	1	9,151	0.01%
2019/10/01	3	61.27	5	61.74	61.00	-2	8,990	-0.02%
2019/09/26	0	0.00	2	60.50	60.50	-2	8,827	-0.02%
2019/09/24	8	62.24	11	62.39	61.50	-3	9,042	-0.03%
2019/09/23	1	61.10	1	61.70	61.20	0	8,835	0.00%
2019/09/20	5	61.20	0	0.00	61.20	5	8,840	0.06%
2019/09/19	0	0.00	1	60.80	60.30	-1	8,815	-0.01%
2019/09/18	5	61.60	0	0.00	61.10	5	8,834	0.06%
2019/09/17	2	61.45	2	62.00	61.00	0	8,793	0.00%
2019/09/12	2	62.70	6	63.00	62.40	-4	8,809	-0.05%
2019/09/10	29	61.93	24	61.68	61.80	5	8,753	0.06%
2019/09/09	11	60.31	11	60.72	60.30	0	8,612	0.00%
2019/09/06	3	61.83	4	61.23	59.80	-1	8,539	-0.01%
2019/09/05	1	59.60	1	60.30	59.70	0	8,305	0.00%
2019/09/04	2	59.20	2	59.20	59.20	0	8,278	0.00%
2019/09/03	1	58.60	0	0.00	58.80	1	8,340	0.01%
2019/09/02	2	59.40	3	59.80	59.10	-1	8,384	-0.01%
2019/08/30	1	59.10	1	58.80	59.10	0	8,349	0.00%
2019/08/29	1	58.00	1	58.50	58.00	0	8,373	0.00%
2019/08/28	1	57.80	1	57.80	57.80	0	8,474	0.00%
2019/08/27	8	58.16	14	58.06	57.50	-6	8,496	-0.07%
2019/08/26	7	57.30	0	0.00	56.70	7	8,490	0.08%
2019/08/23	8	61.10	10	61.56	61.20	-2	8,348	-0.02%
2019/08/22	5	63.16	7	63.19	62.20	-2	8,279	-0.02%
2019/08/21	6	61.10	7	61.66	61.80	-1	7,926	-0.01%
2019/08/20	12	61.48	7	60.50	60.20	5	7,874	0.06%
2019/08/19	4	60.83	6	60.57	60.70	-2	7,874	-0.03%
2019/08/16	6	59.33	6	59.60	59.30	0	7,800	0.00%
2019/08/15	13	60.54	21	59.52	59.00	-8	7,687	-0.10%
2019/08/14	25	61.55	18	61.89	62.20	7	7,419	0.09%
2019/08/13	7	59.96	6	59.88	59.70	1	7,159	0.01%
2019/08/12	10	60.14	5	60.60	60.00	5	7,064	0.07%
2019/08/08	6	58.77	7	59.33	58.70	-1	6,838	-0.01%
2019/08/07	1	60.30	0	0.00	58.40	1	6,678	0.01%
2019/08/06	8	59.80	7	58.87	60.40	1	6,522	0.02%
2019/08/05	62	60.82	61	59.48	58.60	1	6,359	0.02%
2019/08/02	74	59.27	73	59.43	59.90	1	6,038	0.02%
2019/08/01	3	57.83	10	56.61	58.80	-7	5,477	-0.13%
2019/07/31	3	53.50	3	53.07	53.50	0	5,012	0.00%
2019/07/29	1	53.40	1	53.70	53.40	0	5,016	0.00%
2019/07/25	2	53.80	3	53.33	53.80	-1	5,065	-0.02%
2019/07/24	1	52.70	1	53.20	52.90	0	5,037	0.00%
2019/07/23	1	51.90	0	0.00	51.70	1	5,134	0.02%
2019/07/22	3	52.00	0	0.00	51.80	3	5,137	0.06%
2019/07/17	4	55.90	0	0.00	55.10	4	5,077	0.08%
2019/07/16	0	0.00	1	55.80	55.80	-1	5,016	-0.02%
2019/07/12	2	55.95	1	55.90	56.20	1	4,950	0.02%
2019/07/11	2	57.35	7	56.74	56.80	-5	4,848	-0.10%
2019/07/10	1	55.50	1	55.50	55.50	0	4,634	0.00%
2019/07/08	4	55.70	1	55.90	55.40	3	4,791	0.06%
2019/07/04	4	55.08	1	55.10	55.10	3	4,986	0.06%
2019/07/02	3	55.77	11	55.83	55.60	-8	5,148	-0.16%
2019/07/01	9	56.00	10	56.85	56.50	-1	5,152	-0.02%
2019/06/28	3	54.50	3	55.17	54.10	0	5,017	0.00%
2019/06/27	1	55.00	1	55.10	55.00	0	5,004	0.00%
2019/06/26	1	54.10	1	54.60	54.10	0	5,080	0.00%
2019/06/25	1	55.00	1	54.70	54.40	0	5,124	0.00%
2019/06/24	0	0.00	1	55.00	55.70	-1	5,088	-0.02%
2019/06/20	2	55.40	2	55.90	55.60	0	5,133	0.00%
2019/06/19	6	55.58	5	54.22	56.30	1	5,108	0.02%
2019/06/18	3	52.33	14	52.86	52.50	-11	4,982	-0.22%
2019/06/17	2	51.65	2	52.35	51.60	0	4,948	0.00%
2019/06/14	2	51.00	2	51.45	51.00	0	4,943	0.00%
2019/06/13	2	52.30	0	0.00	51.40	2	4,970	0.04%
2019/06/12	5	52.32	3	52.20	52.00	2	4,986	0.04%
2019/06/11	0	0.00	6	50.97	51.60	-6	5,001	-0.12%
2019/06/10	6	50.72	4	50.40	51.00	2	4,974	0.04%
2019/06/05	2	49.75	2	50.35	49.50	0	5,133	0.00%
2019/06/04	4	48.94	27	49.76	49.00	-23	5,069	-0.45%
2019/06/03	5	48.45	1	48.55	48.35	4	4,984	0.08%
2019/05/30	7	48.10	1	49.30	48.20	6	5,046	0.12%
2019/05/29	22	46.55	2	47.08	46.60	20	5,021	0.40%
2019/05/27	5	46.80	0	0.00	47.05	5	5,015	0.10%
2019/05/22	1	52.50	1	53.20	52.60	0	4,959	0.00%
2019/05/20	2	52.30	2	52.35	52.30	0	5,167	0.00%
2019/05/17	10	51.80	0	0.00	51.80	10	5,326	0.19%
2019/05/07	2	62.00	2	62.55	62.00	0	5,413	0.00%
2019/04/30	2	63.20	3	62.13	63.20	-1	5,230	-0.02%
2019/04/29	1	61.50	0	0.00	61.40	1	5,210	0.02%
2019/04/25	2	69.60	2	69.40	69.60	0	5,137	0.00%
2019/04/24	3	68.30	3	68.57	68.10	0	5,129	0.00%
2019/04/22	1	67.70	1	68.10	67.40	0	5,075	0.00%
2019/04/12	1	68.20	1	69.00	69.90	0	5,180	0.00%
2019/04/11	5	68.58	7	69.51	67.00	-2	5,076	-0.04%
2019/04/10	2	65.80	4	65.28	65.80	-2	4,800	-0.04%
2019/04/09	6	64.60	4	64.63	64.80	2	4,748	0.04%
2019/04/08	6	63.68	6	63.45	64.20	0	4,694	0.00%
2019/04/03	1	61.60	9	62.68	61.90	-8	4,510	-0.18%
2019/04/02	7	61.70	0	0.00	61.90	7	4,403	0.16%
2019/04/01	2	60.25	12	61.13	60.00	-10	4,335	-0.23%
2019/03/29	4	60.78	9	60.91	60.70	-5	4,286	-0.12%
2019/03/28	7	59.97	3	59.87	60.00	4	4,194	0.10%
2019/03/27	2	60.30	1	59.30	59.50	1	4,149	0.02%
2019/03/26	3	59.87	3	59.77	60.00	0	4,155	0.00%
2019/03/25	1	58.50	1	57.90	57.90	0	4,125	0.00%
2019/03/21	3	61.73	3	61.47	61.00	0	4,009	0.00%
2019/03/19	1	61.00	0	0.00	61.50	1	3,908	0.03%
2019/03/18	1	61.30	0	0.00	61.50	1	3,882	0.03%
2019/03/15	1	62.40	0	0.00	62.40	1	3,841	0.03%
2019/03/14	3	62.53	0	0.00	62.20	3	3,792	0.08%
2019/03/13	1	62.50	3	62.33	62.50	-2	3,775	-0.05%
2019/03/12	9	62.06	10	62.49	62.00	-1	3,727	-0.03%
2019/03/11	3	59.80	3	59.27	59.80	0	3,536	0.00%
2019/03/08	2	57.90	2	58.25	58.00	0	3,562	0.00%
2019/03/06	2	59.90	0	0.00	59.80	2	3,746	0.05%
2019/03/05	1	60.60	1	61.40	60.10	0	3,727	0.00%
2019/03/04	4	59.50	4	59.40	59.40	0	3,641	0.00%
2019/02/27	4	58.18	4	58.33	58.20	0	3,573	0.00%
2019/02/26	1	58.60	1	58.40	57.70	0	3,559	0.00%
2019/02/22	2	58.00	2	58.00	58.00	0	3,510	0.00%
2019/02/20	3	59.47	1	59.90	59.00	2	3,565	0.06%
2019/02/19	4	59.48	8	59.85	59.70	-4	3,543	-0.11%
2019/02/18	5	58.14	3	59.40	58.20	2	3,484	0.06%
2019/02/15	4	55.88	7	55.89	56.70	-3	3,413	-0.09%
2019/02/14	3	55.83	6	55.47	55.00	-3	3,443	-0.09%
2019/02/13	4	53.38	4	52.90	53.50	0	3,282	0.00%
2019/02/11	0	0.00	1	51.20	50.90	-1	3,287	-0.03%
2019/01/25	0	0.00	1	50.00	50.30	-1	3,297	-0.03%
2019/01/24	1	48.75	0	0.00	49.70	1	3,320	0.03%
2019/01/21	0	0.00	1	49.00	49.65	-1	3,335	-0.03%
2019/01/18	1	48.70	1	48.05	49.10	0	3,372	0.00%
2019/01/17	6	49.38	3	48.17	47.90	3	3,386	0.09%
2019/01/15	0	0.00	1	49.80	49.70	-1	3,226	-0.03%
2019/01/14	1	49.30	1	50.50	49.65	0	3,218	0.00%
2019/01/11	5	49.81	5	49.70	49.65	0	3,210	0.00%
2019/01/10	3	49.97	2	49.65	49.85	1	3,201	0.03%
2019/01/09	1	45.60	1	47.35	48.45	0	3,096	0.00%
2018/11/30	0	0.00	1	45.60	46.00	-1	3,069	-0.03%
2018/11/29	1	44.45	5	43.65	44.45	-4	2,983	-0.13%
2018/11/28	5	41.83	0	0.00	42.30	5	2,850	0.18%
2018/11/20	1	42.60	3	42.42	42.60	-2	2,804	-0.07%
2018/11/19	13	42.65	11	42.40	42.30	2	2,752	0.07%
2018/11/14	5	40.84	5	41.00	40.80	0	2,490	0.00%
2018/11/13	1	39.50	1	40.00	40.05	0	2,384	0.00%
2018/11/12	2	37.50	5	37.61	37.50	-3	2,262	-0.13%
2018/11/09	4	36.88	1	35.90	36.50	3	2,214	0.14%
2018/11/08	1	39.50	2	39.50	39.50	-1	2,134	-0.05%
2018/11/07	1	38.50	0	0.00	38.50	1	2,098	0.05%
2018/11/02	1	40.70	1	41.00	41.00	0	2,096	0.00%
2018/11/01	2	41.70	2	42.15	41.30	0	2,095	0.00%
2018/10/31	1	41.60	1	41.55	41.60	0	2,161	0.00%
2018/10/24	3	45.40	3	44.60	45.40	0	2,205	0.00%
2018/10/22	3	44.95	3	44.72	44.95	0	2,275	0.00%
2018/10/19	2	43.90	2	44.35	43.90	0	2,283	0.00%
2018/10/08	4	49.15	3	48.82	49.20	1	2,459	0.04%
2018/10/03	1	51.00	0	0.00	50.40	1	2,488	0.04%
2018/10/02	2	51.40	2	51.30	51.40	0	2,458	0.00%
2018/10/01	2	50.40	2	49.73	50.40	0	2,422	0.00%
2018/09/26	3	49.03	3	49.02	49.15	0	2,440	0.00%
2018/09/19	3	50.20	3	49.57	50.20	0	2,482	0.00%
2018/09/18	0	0.00	1	48.10	48.20	-1	2,449	-0.04%
2018/09/14	0	0.00	1	48.10	48.45	-1	2,438	-0.04%
2018/09/13	1	47.20	0	0.00	46.85	1	2,424	0.04%
2018/09/10	1	49.25	1	50.80	48.00	0	2,440	0.00%
2018/09/07	1	51.00	0	0.00	51.30	1	2,415	0.04%
2018/09/06	1	55.00	1	56.00	53.80	0	2,382	0.00%
2018/09/03	0	0.00	1	55.50	55.20	-1	2,309	-0.04%
2018/08/31	2	57.00	2	56.80	57.00	0	2,314	0.00%
2018/08/29	2	58.60	1	59.20	58.90	1	2,395	0.04%
2018/08/28	4	59.00	4	57.58	59.00	0	2,385	0.00%
2018/08/16	0	0.00	2	57.20	58.00	-2	2,365	-0.08%
2018/08/14	1	59.00	1	57.90	59.00	0	2,376	0.00%
2018/08/10	2	59.40	0	0.00	59.00	2	2,402	0.08%
2018/08/08	1	60.00	1	60.40	60.40	0	2,374	0.00%
2018/08/07	4	60.03	3	60.67	60.00	1	2,353	0.04%
2018/08/06	2	58.80	5	58.36	58.80	-3	2,257	-0.13%
2018/08/03	1	57.10	1	56.90	57.10	0	2,265	0.00%
2018/08/02	1	56.70	0	0.00	56.50	1	2,267	0.04%
2018/08/01	2	57.70	0	0.00	57.70	2	2,247	0.09%
2018/07/30	3	56.67	3	57.37	56.50	0	2,214	0.00%
2018/07/27	1	56.40	1	56.50	56.40	0	2,182	0.00%
2018/07/25	3	55.60	0	0.00	54.50	3	2,164	0.14%
2018/07/23	1	56.00	1	56.80	55.20	0	2,183	0.00%
2018/07/20	2	55.80	2	54.45	55.80	0	2,136	0.00%
2018/07/19	2	53.45	3	53.77	53.40	-1	2,080	-0.05%
2018/07/11	1	53.20	0	0.00	53.00	1	2,051	0.05%
2018/07/09	0	0.00	1	55.30	55.20	-1	2,049	-0.05%
2018/07/04	1	59.80	0	0.00	59.00	1	2,066	0.05%
2018/07/02	0	0.00	1	62.70	60.00	-1	2,065	-0.05%
2018/06/20	1	60.70	0	0.00	60.50	1	1,999	0.05%
2018/06/19	2	61.75	4	62.28	61.30	-2	2,030	-0.10%
2018/06/14	0	0.00	5	63.20	61.10	-5	2,064	-0.24%
2018/06/13	2	61.85	3	61.97	61.80	-1	2,054	-0.05%
2018/06/12	1	61.10	0	0.00	60.80	1	2,089	0.05%
2018/06/11	1	62.20	0	0.00	61.70	1	2,085	0.05%
2018/06/07	3	63.00	3	63.77	63.10	0	2,104	0.00%
2018/06/06	5	61.76	13	60.90	62.60	-8	2,076	-0.39%
2018/06/05	1	59.00	6	60.17	59.20	-5	2,032	-0.25%
2018/06/04	5	59.30	0	0.00	58.80	5	2,014	0.25%
2018/05/29	0	0.00	1	58.90	58.20	-1	2,148	-0.05%
2018/05/28	18	58.97	1	58.40	58.50	17	2,205	0.77%
2018/05/11	1	59.20	0	0.00	58.20	1	2,537	0.04%
2018/05/10	0	0.00	1	60.10	60.80	-1	2,517	-0.04%
2018/05/03	1	58.00	0	0.00	58.00	1	2,649	0.04%
2018/04/13	0	0.00	1	62.50	61.40	-1	3,752	-0.03%
2018/04/11	0	0.00	15	62.52	62.10	-15	3,943	-0.38%
2018/04/10	0	0.00	12	61.20	61.30	-12	3,984	-0.30%
2018/03/26	1	63.30	0	0.00	63.00	1	4,159	0.02%
2018/03/16	2	69.15	0	0.00	71.40	2	4,144	0.05%
2018/03/14	0	0.00	2	69.00	69.00	-2	4,215	-0.05%
2018/03/01	3	73.10	0	0.00	74.00	3	4,472	0.07%
2018/02/27	1	75.00	0	0.00	75.00	1	4,433	0.02%
2018/02/26	0	0.00	2	77.00	77.00	-2	4,453	-0.04%
2018/02/23	2	74.00	0	0.00	74.20	2	4,593	0.04%
2018/02/21	1	73.60	0	0.00	72.80	1	4,746	0.02%
2018/02/07	0	0.00	1	78.20	78.90	-1	4,601	-0.02%
2018/02/02	1	80.70	0	0.00	79.90	1	4,517	0.02%
2018/01/31	1	82.00	0	0.00	82.60	1	4,510	0.02%
2018/01/30	0	0.00	1	82.50	82.70	-1	4,526	-0.02%
2018/01/29	1	81.00	0	0.00	80.80	1	4,492	0.02%
2018/01/26	1	82.10	2	82.90	82.00	-1	4,449	-0.02%
2018/01/25	0	0.00	1	82.80	82.00	-1	4,443	-0.02%
2018/01/24	1	82.80	1	82.40	82.40	0	4,483	0.00%
2018/01/23	0	0.00	3	81.63	81.40	-3	4,510	-0.07%
2018/01/22	2	79.40	3	78.90	79.40	-1	4,511	-0.02%
2018/01/19	3	77.30	4	77.68	77.50	-1	4,505	-0.02%
2018/01/18	3	76.57	2	78.20	75.80	1	4,455	0.02%
2018/01/17	5	77.70	0	0.00	77.90	5	4,395	0.11%
2018/01/16	1	80.40	0	0.00	80.30	1	4,293	0.02%
2018/01/15	0	0.00	7	79.76	79.00	-7	4,172	-0.17%
2018/01/12	5	77.40	0	0.00	76.40	5	4,088	0.12%
2018/01/11	1	74.40	0	0.00	74.40	1	4,021	0.02%
2018/01/10	1	77.60	0	0.00	74.00	1	3,986	0.03%
2018/01/05	0	0.00	5	90.00	88.30	-5	3,612	-0.14%