致伸 (4915)-元大-學甲券商分點個股進出

台股 » 個股 » 致伸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股▲0.96%
716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－元大-學甲券商分點個股進出

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

元大-學甲券商分點個股進出
元大-學甲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
2024/05/20	0	0.00	1	95.70	93.50	-1	6,270	-0.02%
2024/05/16	0.5	93.64	0	0.00	95.20	0.5	6,186	0.01%
2024/05/15	0	0.00	6	93.50	93.60	-6	6,167	-0.10%
2024/05/14	0.5	94.22	0	0.00	95.90	0.5	6,226	0.01%
2024/05/08	1	99.40	1	98.90	99.20	0	6,069	0.00%
2024/05/03	2	96.90	23	97.64	96.40	-21	5,857	-0.36%
2024/05/02	21	94.48	1	94.90	94.60	20	5,742	0.35%
2024/04/30	0	0.00	7.3	97.98	97.00	-7.3	5,565	-0.13%
2024/04/29	0	0.00	20	88.40	89.10	-20	5,238	-0.38%
2024/04/25	20	85.80	0	0.00	85.50	20	5,202	0.38%
2024/04/24	4	88.15	5	87.86	87.70	-1	5,205	-0.02%
2024/04/23	5	86.80	24	87.33	88.00	-19	5,167	-0.37%
2024/04/19	0	0.00	1	85.50	85.40	-1	5,068	-0.02%
2024/04/15	0	0.00	1	84.00	85.30	-1	4,895	-0.02%
2024/04/12	20	85.20	1	85.00	85.00	19	4,934	0.39%
2024/04/11	1	86.80	30	86.75	86.80	-29	4,916	-0.59%
2024/04/09	4.3	83.07	3	82.50	83.30	1.3	4,947	0.03%
2024/04/08	2	82.45	0	0.00	82.50	2	4,973	0.04%
2024/04/02	2	82.70	2	83.20	82.70	0	4,986	0.00%
2024/04/01	2	83.30	2	83.70	82.70	0	5,017	0.00%
2024/03/29	22	83.55	12	84.22	83.70	10	4,986	0.20%
2024/03/28	4	85.70	7	86.93	85.80	-3	4,785	-0.06%
2024/03/25	3	82.00	0	0.00	82.80	3	4,669	0.06%
2024/03/22	23	84.17	5	84.50	84.50	18	4,739	0.38%
2024/03/21	1	86.40	0	0.00	86.70	1	4,831	0.02%
2024/03/20	0	0.00	1	86.90	85.50	-1	4,867	-0.02%
2024/03/19	0	0.00	8	85.31	85.00	-8	4,775	-0.17%
2024/03/14	0	0.00	3	79.00	79.50	-3	4,607	-0.07%
2024/03/13	0.1	79.10	10.5	79.29	78.70	-10.4	4,524	-0.23%
2024/03/12	0	0.00	10	77.30	77.50	-10	4,410	-0.23%
2024/03/11	0.5	73.50	1	74.30	74.60	-0.5	4,378	-0.01%
2024/03/08	1	73.20	1	73.80	73.30	0	4,365	0.00%
2024/03/07	7	76.10	19	75.69	75.80	-12	4,238	-0.28%
2024/03/06	27	76.29	10	76.30	76.90	17	4,203	0.40%
2024/03/05	0	0.00	0.1	75.30	76.80	-0.1	4,210	0.00%
2024/03/04	0	0.00	13	75.00	75.70	-13	4,155	-0.31%
2024/02/26	10.1	72.30	4	71.68	72.00	6.1	3,924	0.15%
2024/02/23	2	72.30	0	0.00	72.40	2	3,887	0.05%
2024/02/22	0	0.00	17	71.52	71.20	-17	3,832	-0.44%
2024/02/21	11	69.01	0	0.00	68.90	11	3,686	0.30%
2024/02/20	0	0.00	1	68.90	68.90	-1	3,651	-0.03%
2024/02/16	1	68.70	1	68.60	68.30	0	3,645	0.00%
2024/02/05	0.1	66.50	3	66.53	66.60	-2.9	3,579	-0.08%
2024/02/01	2	66.20	0	0.00	66.50	2	3,653	0.05%
2024/01/22	1	64.80	0	0.00	64.80	1	4,254	0.02%
2024/01/19	0	0.00	1	65.10	65.20	-1	4,249	-0.02%
2024/01/18	1	64.80	0	0.00	64.80	1	4,279	0.02%
2024/01/16	1	65.90	0	0.00	65.90	1	4,329	0.02%
2024/01/15	3	65.50	0	0.00	65.80	3	4,353	0.07%
2024/01/11	1	65.10	0	0.00	65.00	1	4,394	0.02%
2024/01/10	1	64.60	0	0.00	65.60	1	4,427	0.02%
2024/01/08	0	0.00	6	64.80	65.50	-6	4,407	-0.14%
2023/12/29	0	0.00	1	67.60	67.70	-1	4,260	-0.02%
2023/12/27	2	65.60	10	65.90	66.40	-8	4,208	-0.19%
2023/12/26	0	0.00	0.2	66.01	66.10	-0.2	4,168	0.00%
2023/12/25	0	0.00	0.1	66.20	66.00	-0.1	4,151	0.00%
2023/12/22	5.1	66.29	0	0.00	65.70	5.1	4,124	0.12%
2023/12/21	1.1	66.30	0	0.00	66.20	1.1	4,084	0.03%
2023/12/20	5	65.80	0	0.00	67.10	5	4,009	0.12%
2023/12/19	2	66.00	0	0.00	65.90	2	3,879	0.05%
2023/12/18	0.1	67.20	4	66.95	66.60	-3.9	3,773	-0.10%
2023/12/15	1	67.40	2	66.75	66.20	-1	3,702	-0.03%
2023/12/14	2	66.00	4	66.18	66.80	-2	3,588	-0.06%
2023/12/13	3	65.27	0	0.00	65.70	3	3,517	0.09%
2023/12/12	1	64.10	0	0.00	64.20	1	3,520	0.03%
2023/12/11	2	63.60	0	0.00	63.50	2	3,570	0.06%
2023/12/06	10	63.95	0	0.00	63.90	10	4,072	0.25%
2023/12/04	0	0.00	1	64.90	64.80	-1	4,222	-0.02%
2023/12/01	2	65.30	0	0.00	65.20	2	4,303	0.05%
2023/11/30	5	64.50	0	0.00	64.50	5	4,396	0.11%
2023/11/29	0	0.00	0	65.60	65.50	0	4,342	0.00%
2023/11/28	0	0.00	0.1	65.00	65.10	-0.1	4,353	0.00%
2023/11/27	10	64.55	0	0.00	64.40	10	4,359	0.23%
2023/11/22	0	0.00	2	63.90	64.20	-2	4,419	-0.05%
2023/11/16	0	0.00	2	64.00	63.80	-2	4,407	-0.05%
2023/11/15	0	0.00	3	64.00	63.70	-3	4,398	-0.07%
2023/11/08	0	0.00	1	64.40	64.30	-1	4,333	-0.02%
2023/11/07	2	63.50	0	0.00	63.40	2	4,293	0.05%
2023/11/06	0	0.00	2	64.69	64.60	-2	4,229	-0.05%
2023/11/03	2	63.10	0	0.00	63.30	2	4,184	0.05%
2023/11/02	0.1	62.80	1	63.00	63.10	-0.9	4,161	-0.02%
2023/11/01	6.1	64.30	0	0.00	62.40	6.1	4,091	0.15%
2023/10/25	1	72.20	0	0.00	70.70	1	4,103	0.02%
2023/10/20	1	68.50	5	68.70	68.80	-4	4,015	-0.10%
2023/10/13	0	0.00	2	71.95	71.70	-2	4,124	-0.05%
2023/10/05	0	0.00	3	70.90	71.00	-3	4,178	-0.07%
2023/10/04	3	69.13	0	0.00	69.30	3	4,164	0.07%
2023/10/02	3	68.60	0	0.00	69.10	3	4,167	0.07%
2023/09/27	0.5	69.16	0	0.00	69.40	0.5	4,276	0.01%
2023/09/26	0.5	71.02	0	0.00	70.20	0.5	4,428	0.01%
2023/09/25	2	71.25	5	71.20	71.70	-3	4,468	-0.07%
2023/09/18	5	72.70	0	0.00	72.30	5	4,483	0.11%
2023/09/15	0	0.00	20	73.00	71.90	-20	4,428	-0.45%
2023/09/13	5	71.50	5	71.50	71.70	0	4,260	0.00%
2023/09/12	0	0.00	10	70.10	70.40	-10	4,110	-0.24%
2023/09/08	5	68.90	5	68.60	68.30	0	3,782	0.00%
2023/09/07	0	0.00	15	68.73	68.30	-15	3,796	-0.40%
2023/09/05	0	0.00	4	66.70	67.80	-4	3,589	-0.11%
2023/09/04	0	0.00	1	65.50	65.80	-1	3,513	-0.03%
2023/09/01	0	0.00	11	65.97	65.90	-11	3,514	-0.31%
2023/08/31	1	66.10	0	0.00	66.30	1	3,556	0.03%
2023/08/30	0	0.00	2	65.80	65.90	-2	3,579	-0.06%
2023/08/29	0	0.00	6	64.87	65.40	-6	3,574	-0.17%
2023/08/28	2	65.10	2	65.60	64.40	0	3,572	0.00%
2023/08/25	1	65.00	0	0.00	65.20	1	3,587	0.03%
2023/08/23	7	64.33	0	0.00	64.50	7	3,630	0.19%
2023/08/22	2	64.05	0	0.00	63.90	2	3,721	0.05%
2023/08/21	1	64.30	0	0.00	64.10	1	3,866	0.03%
2023/08/18	1	64.40	1	65.00	63.90	0	3,901	0.00%
2023/08/17	2	64.50	0	0.00	64.50	2	3,928	0.05%
2023/08/16	0	0.00	0.1	63.90	64.50	-0.1	3,929	0.00%
2023/08/08	0.1	63.80	0	0.00	63.60	0.1	3,916	0.00%
2023/08/02	20	64.03	0	0.00	64.00	20	3,880	0.52%
2023/07/28	2	65.40	2	65.95	66.00	0	3,870	0.00%
2023/07/24	0	0.00	0.2	63.92	63.60	-0.2	3,823	0.00%
2023/07/21	1	64.90	1	65.40	64.40	0	3,803	0.00%
2023/07/19	0	0.00	0.2	63.70	62.90	-0.2	3,724	0.00%
2023/07/17	5	63.30	0	0.00	64.10	5	3,697	0.14%
2023/07/13	1	64.20	2.4	64.29	63.30	-1.4	3,730	-0.04%
2023/07/10	0.2	61.00	0	0.00	60.50	0.2	3,681	0.00%
2023/07/07	0	0.00	2	60.70	60.60	-2	3,693	-0.05%
2023/07/06	7	61.47	1	62.30	61.70	6	3,673	0.16%
2023/07/05	1	62.10	2	62.80	63.00	-1	3,596	-0.03%
2023/07/04	2.2	61.41	0	0.00	61.40	2.2	3,530	0.06%
2023/07/03	1	65.90	0	0.00	65.90	1	3,373	0.03%
2023/06/30	1.1	65.88	0	0.00	65.80	1.1	3,307	0.03%
2023/06/29	5.1	67.24	5	66.78	65.80	0.1	3,259	0.00%
2023/06/28	0	0.00	1	65.20	65.50	-1	3,103	-0.03%
2023/06/19	0.3	65.59	0	0.00	65.40	0.3	3,115	0.01%
2023/06/14	4	65.70	0	0.00	65.70	4	3,189	0.13%
2023/06/13	0	0.00	2	66.30	66.30	-2	3,252	-0.06%
2023/06/06	1	64.00	1	64.50	64.60	0	3,312	0.00%
2023/06/02	1	64.80	0	0.00	64.50	1	3,338	0.03%
2023/06/01	1	64.40	0	0.00	64.70	1	3,416	0.03%
2023/05/30	2	63.90	0	0.00	64.00	2	3,695	0.05%
2023/05/26	6	64.60	7	64.33	64.10	-1	3,999	-0.03%
2023/05/25	3	64.87	0	0.00	64.60	3	3,927	0.08%
2023/05/24	6	62.47	3	62.70	62.70	3	3,816	0.08%
2023/05/22	2	63.70	2	63.00	63.10	0	3,776	0.00%
2023/05/17	0	0.00	5	63.00	62.60	-5	3,832	-0.13%
2023/05/16	0	0.00	8	62.51	62.50	-8	3,798	-0.21%
2023/05/12	0	0.00	1	61.70	61.80	-1	3,888	-0.03%
2023/05/11	7	61.91	7	60.80	60.80	0	3,938	0.00%
2023/05/10	2	62.30	2	62.30	62.20	0	3,932	0.00%
2023/05/08	2	61.60	2	61.80	61.60	0	3,971	0.00%
2023/05/05	6	62.65	6	62.55	62.50	0	4,006	0.00%
2023/05/04	5	62.80	9	62.29	62.20	-4	3,977	-0.10%
2023/05/03	1	61.43	4	62.70	62.50	-3	4,012	-0.07%
2023/04/28	0	0.00	1	60.10	60.00	-1	3,983	-0.03%
2023/04/25	0	0.00	1	58.90	58.90	-1	3,991	-0.03%
2023/04/19	0	0.00	2	61.90	61.40	-2	3,951	-0.05%
2023/04/18	2	61.50	0	0.00	61.40	2	3,944	0.05%
2023/04/10	1	60.70	0	0.00	60.80	1	3,833	0.03%
2023/04/06	1	60.20	0	0.00	61.00	1	3,809	0.03%
2023/03/30	2	61.10	0	0.00	61.10	2	3,831	0.05%
2023/03/21	0	0.00	1	60.50	60.80	-1	4,037	-0.02%
2023/03/20	1	60.10	0	0.00	60.20	1	4,076	0.02%
2023/03/17	0	0.00	15	59.70	59.50	-15	4,114	-0.36%
2023/03/10	0	0.00	4	61.68	61.60	-4	4,244	-0.09%
2023/03/09	5	62.50	1	63.20	62.30	4	4,331	0.09%
2023/03/08	1	62.40	1	62.30	62.80	0	4,351	0.00%
2023/03/07	10	62.70	0	0.00	62.30	10	4,460	0.22%
2023/03/06	1	61.90	3	62.57	62.40	-2	4,434	-0.05%
2023/03/03	3	62.57	1	63.09	62.00	2	4,488	0.04%
2023/03/02	2	62.70	1	61.50	62.70	1	4,582	0.02%
2023/03/01	3	59.10	0	61.10	61.00	3	4,677	0.06%
2023/02/24	3	59.60	1	59.80	59.70	2	4,599	0.04%
2023/02/22	1	58.30	0	0.00	58.10	1	4,701	0.02%
2023/02/15	0	0.00	1	59.10	59.00	-1	5,358	-0.02%
2023/02/14	1	59.00	1	58.40	58.60	0	5,444	0.00%
2023/02/10	3	59.00	0	0.00	58.10	3	5,676	0.05%
2023/02/08	1	58.60	0	0.00	58.50	1	5,727	0.02%
2023/02/07	3	58.50	0	0.00	58.60	3	5,831	0.05%
2023/02/03	1	59.40	1	59.01	59.70	0	6,177	0.00%
2023/02/02	1	59.00	1	59.00	59.10	0	6,313	0.00%
2023/02/01	3	58.23	5	58.50	58.50	-2	6,371	-0.03%
2023/01/31	0	0.00	1	57.90	57.50	-1	6,330	-0.02%
2023/01/12	0	0.00	1	57.00	57.20	-1	6,403	-0.02%
2022/12/21	1	56.50	0	0.00	55.90	1	6,928	0.01%
2022/12/16	1	57.50	1	57.40	57.40	0	6,907	0.00%
2022/12/14	0	0.00	2	57.30	57.80	-2	6,832	-0.03%
2022/12/13	2	58.60	0	0.00	57.40	2	6,803	0.03%
2022/12/07	1	57.50	1	57.20	57.20	0	6,615	0.00%
2022/12/06	1	57.50	0	0.00	57.20	1	6,594	0.02%
2022/12/05	1	58.00	0	0.00	57.80	1	6,615	0.02%
2022/12/01	0	0.00	1	58.20	58.00	-1	6,595	-0.02%
2022/11/30	0	0.00	1	56.90	57.70	-1	6,517	-0.02%
2022/11/29	0.1	56.60	0	0.00	56.70	0.1	6,446	0.00%
2022/11/28	1	57.50	0	0.00	57.40	1	6,312	0.02%
2022/11/25	0	58.50	6	58.07	57.80	-6	6,251	-0.10%
2022/11/24	5	57.56	2	57.90	58.20	3	6,154	0.05%
2022/11/23	1	57.50	1	58.30	58.20	0	5,985	0.00%
2022/11/22	1	56.60	0	0.00	56.70	1	5,716	0.02%
2022/11/21	1	56.20	0	0.00	56.20	1	5,601	0.02%
2022/11/18	0	0.00	6	56.53	55.50	-6	5,542	-0.11%
2022/11/17	8	56.13	0	56.80	56.90	8	5,371	0.15%
2022/11/16	0	0.00	1	55.20	55.70	-1	5,318	-0.02%
2022/11/15	1	55.10	0	0.00	55.80	1	5,260	0.02%
2022/11/14	2	55.40	1	55.20	55.60	1	5,186	0.02%
2022/11/11	1	53.90	5	54.68	54.50	-4	5,120	-0.08%
2022/11/10	8	53.10	0	0.00	53.00	8	4,940	0.16%
2022/11/09	1	54.10	0	0.00	54.10	1	4,854	0.02%
2022/11/08	6	54.85	0	0.00	53.90	6	4,775	0.13%
2022/11/07	1	55.20	3	54.83	55.10	-2	4,676	-0.04%
2022/11/04	4	54.13	0	0.00	54.00	4	4,657	0.09%
2022/11/03	3	54.50	1	54.70	54.90	2	4,634	0.04%
2022/11/02	0	0.00	1	53.60	54.50	-1	4,583	-0.02%
2022/11/01	4	53.28	0	0.00	53.20	4	4,436	0.09%
2022/10/31	2	54.90	2	54.10	54.10	0	4,267	0.00%
2022/10/25	0	0.00	2	55.00	54.70	-2	4,335	-0.05%
2022/10/20	1	56.60	1	57.00	57.20	0	5,012	0.00%
2022/10/19	2	59.80	0	0.00	59.00	2	5,105	0.04%
2022/10/18	1	60.40	0	0.00	60.10	1	5,323	0.02%
2022/10/07	1	62.90	0	0.00	63.60	1	6,313	0.02%
2022/10/04	0	0.00	2	59.80	59.90	-2	6,223	-0.03%
2022/09/30	1	64.20	0	0.00	63.80	1	6,145	0.02%
2022/09/28	1	65.30	2	64.90	64.20	-1	6,213	-0.02%
2022/09/27	0	0.00	8	64.90	65.20	-8	6,202	-0.13%
2022/09/26	0	0.00	1	62.20	61.90	-1	6,185	-0.02%
2022/09/23	2	66.40	0	0.00	63.40	2	6,295	0.03%
2022/09/22	1	65.70	1	66.30	66.50	0	6,352	0.00%
2022/09/19	1	65.80	15	65.80	65.90	-14	6,802	-0.21%
2022/09/15	1	67.20	1	66.70	66.70	0	6,969	0.00%
2022/09/14	0	0.00	1	68.50	68.30	-1	7,077	-0.01%
2022/09/13	1	69.70	0	0.00	69.10	1	7,170	0.01%
2022/09/08	0	0.00	2	68.00	68.80	-2	7,282	-0.03%
2022/09/07	3	67.00	0	0.00	66.90	3	7,243	0.04%
2022/09/06	0	0.00	3	65.80	66.50	-3	7,278	-0.04%
2022/08/30	16	66.93	15	66.60	66.60	1	7,579	0.01%
2022/08/29	2	65.40	0	0.00	65.80	2	7,629	0.03%
2022/08/24	2	67.10	0	0.00	66.90	2	7,806	0.03%
2022/08/22	1	70.60	1	70.40	68.90	0	7,861	0.00%
2022/08/19	2	70.00	1	70.10	69.90	1	7,904	0.01%
2022/08/18	1	69.20	1	68.70	69.40	0	8,013	0.00%
2022/08/17	3	67.03	1	67.30	67.20	2	8,182	0.02%
2022/08/16	0	0.00	1	69.30	68.60	-1	8,279	-0.01%
2022/08/15	0	0.00	0.5	69.00	69.10	-0.5	8,491	-0.01%
2022/08/12	0	0.00	2	69.30	69.00	-2	8,705	-0.02%
2022/08/11	4	70.08	1	71.90	70.20	3	8,748	0.03%
2022/08/10	3	71.00	2	70.80	70.80	1	8,682	0.01%
2022/08/09	0	0.00	4	69.85	69.70	-4	8,617	-0.05%
2022/08/08	1	69.70	0	0.00	70.00	1	8,597	0.01%
2022/08/04	0	0.00	3	67.90	69.00	-3	8,518	-0.04%
2022/08/03	2	68.70	0	0.00	68.60	2	8,453	0.02%
2022/08/02	7	69.97	4	70.20	70.10	3	8,399	0.04%
2022/08/01	2	70.10	21	71.01	71.00	-19	8,329	-0.23%
2022/07/29	3	70.67	10	69.87	69.80	-7	8,187	-0.09%
2022/07/28	5	68.14	1	68.12	68.50	4	7,925	0.05%
2022/07/26	1	64.46	0	0.00	64.90	1	7,867	0.01%
2022/07/25	1	68.10	0	0.00	67.30	1	7,869	0.01%
2022/07/22	4	66.58	5	66.62	66.90	-1	7,719	-0.01%
2022/07/21	7	63.87	7	64.53	65.30	0	7,550	0.00%
2022/07/20	2	65.90	0	0.00	64.20	2	7,507	0.03%
2022/07/19	2	63.95	3	65.10	65.40	-1	7,307	-0.01%
2022/07/18	0	0.00	3	61.90	62.50	-3	7,032	-0.04%
2022/07/08	1	61.30	1	60.80	61.30	0	7,550	0.00%
2022/07/06	0	0.00	0	59.40	58.50	0	7,551	0.00%
2022/07/05	0	0.00	3	59.60	59.10	-3	7,519	-0.04%
2022/07/01	0	0.00	2	61.25	60.30	-2	7,626	-0.03%
2022/06/30	1	62.10	0	0.00	61.80	1	7,740	0.01%
2022/06/29	0	0.00	5	62.60	62.90	-5	7,647	-0.07%
2022/06/28	0	0.00	2	61.40	61.40	-2	7,381	-0.03%
2022/06/24	0	0.00	1	57.70	57.10	-1	7,179	-0.01%
2022/06/23	1	56.50	0	56.60	56.60	1	7,130	0.01%
2022/06/22	2	58.40	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	5	63.00	62.40	-5	6,851	-0.07%
2022/06/20	0	62.60	0	0.00	60.20	0	6,741	0.00%
2022/06/17	10	63.29	10	62.20	62.90	0	6,645	0.00%
2022/06/09	0	0.00	1	63.50	63.10	-1	6,073	-0.02%
2022/06/07	0	0.00	2	62.10	62.20	-2	5,902	-0.03%
2022/06/02	4	61.40	1.1	62.79	61.30	2.9	5,794	0.05%
2022/06/01	0.1	61.20	1	62.00	62.00	-0.9	5,680	-0.02%
2022/05/31	0	0.00	2	61.80	61.80	-2	5,638	-0.04%
2022/05/30	1	60.50	0	0.00	61.00	1	5,626	0.02%
2022/05/26	2	61.45	1	61.90	61.00	1	5,480	0.02%
2022/05/25	5	61.22	5	60.68	60.60	0	5,322	0.00%
2022/05/24	4	60.53	9	60.78	60.80	-5	5,147	-0.10%
2022/05/23	0	0.00	2	59.50	60.00	-2	4,944	-0.04%
2022/05/20	0	0.00	4	58.95	59.30	-4	4,734	-0.08%
2022/05/19	0	57.30	0	0.00	57.90	0	4,500	0.00%
2022/05/06	2	57.00	1	57.70	57.50	1	4,419	0.02%
2022/05/05	0	0.00	1	58.50	58.70	-1	4,418	-0.02%
2022/05/04	4	57.50	4	57.80	57.60	0	4,313	0.00%
2022/05/03	0	0.00	3.1	58.20	58.10	-3.1	4,264	-0.07%
2022/04/29	4.1	56.53	1	55.90	55.90	3.1	4,076	0.08%
2022/04/28	0	0.00	3	56.03	58.10	-3	3,956	-0.08%
2022/04/27	6	55.78	1	56.00	56.10	5	3,904	0.13%
2022/04/25	2	55.90	0	0.00	56.50	2	3,770	0.05%
2022/04/22	2	57.60	2	58.25	57.90	0	3,714	0.00%
2022/04/21	0	0.00	4	57.45	58.00	-4	3,677	-0.11%
2022/04/20	2	56.10	5	56.38	56.40	-3	3,549	-0.08%
2022/04/19	2	54.80	3	54.97	55.30	-1	3,499	-0.03%
2022/04/18	6	55.80	12	54.96	54.80	-6	3,509	-0.17%
2022/04/15	7	55.51	12	55.39	55.60	-5	3,474	-0.14%
2022/04/14	2	55.60	2	55.85	55.30	0	3,450	0.00%
2022/04/13	0	0.00	5	54.20	54.20	-5	3,216	-0.16%
2022/04/11	1	53.30	0	0.00	51.90	1	3,348	0.03%
2022/04/08	2	53.60	0	0.00	53.90	2	3,345	0.06%
2022/04/07	7	54.17	10	53.90	53.60	-3	3,348	-0.09%
2022/04/06	22	54.48	4.1	54.60	55.30	17.9	3,239	0.55%
2022/03/30	0	0.00	3	52.20	52.10	-3	3,491	-0.09%
2022/03/29	0	0.00	1	52.00	51.90	-1	4,209	-0.02%
2022/03/10	2	52.10	0	0.00	51.90	2	5,154	0.04%
2022/03/04	5	52.10	0	0.00	52.10	5	5,588	0.09%
2022/03/03	0	52.20	0	0.00	52.10	0	5,638	0.00%
2022/03/02	1	52.20	0	0.00	52.40	1	5,640	0.02%
2022/02/25	3	52.40	0	0.00	52.30	3	5,733	0.05%
2022/02/24	1	52.50	0	0.00	51.90	1	5,792	0.02%
2022/02/23	0	53.60	0	0.00	53.50	0	5,809	0.00%
2022/02/22	4	53.93	0	0.00	53.60	4	5,971	0.07%
2022/02/17	1	54.20	0	0.00	54.50	1	6,837	0.01%
2022/02/09	1	54.00	0	0.00	53.90	1	7,000	0.01%
2022/02/08	0	0.00	3	55.10	55.00	-3	6,971	-0.04%
2022/02/07	1	54.80	0	0.00	54.90	1	6,971	0.01%
2022/01/21	0	0.00	1	54.40	54.70	-1	7,177	-0.01%
2022/01/20	0	0.00	2	54.70	55.20	-2	7,121	-0.03%
2022/01/17	1	54.50	0	0.00	54.90	1	7,060	0.01%
2022/01/11	0	0.00	1	54.30	54.20	-1	6,829	-0.01%
2022/01/10	1	55.79	1	56.20	55.60	0	6,776	0.00%
2022/01/07	3	55.20	2	55.60	55.00	1	6,737	0.01%
2022/01/05	1	57.30	31	57.17	57.30	-30	6,606	-0.45%
2022/01/04	31	57.65	0	0.00	57.70	31	6,496	0.48%
2022/01/03	5	56.70	15	56.70	56.00	-10	6,300	-0.16%
2021/12/30	15	56.77	0	0.00	56.70	15	6,236	0.24%
2021/12/29	1	56.90	7	56.66	57.00	-6	6,182	-0.10%
2021/12/28	6	57.37	1	58.20	57.20	5	6,122	0.08%
2021/12/27	4	57.50	0	0.00	57.70	4	5,954	0.07%
2021/12/24	4	57.13	1	57.20	56.90	3	5,831	0.05%
2021/12/23	5	58.42	3	60.40	58.40	2	5,626	0.04%
2021/12/22	1	57.60	7.3	56.75	58.00	-6.3	4,911	-0.13%
2021/12/21	0	0.00	5	55.00	54.80	-5	4,452	-0.11%
2021/12/20	0.2	54.60	0	0.00	54.70	0.2	4,387	0.00%
2021/12/17	0	0.00	1	54.50	54.20	-1	4,356	-0.02%
2021/12/14	1	52.80	0	0.00	51.90	1	4,246	0.02%
2021/12/13	0	0.00	19	53.50	53.40	-19	4,192	-0.45%
2021/12/09	0	54.10	0	0.00	53.60	0	4,164	0.00%
2021/12/08	2.1	54.90	1	54.60	54.80	1.1	4,123	0.03%
2021/12/07	2	54.75	1	54.20	54.40	1	4,049	0.02%
2021/12/03	20	53.80	0	0.00	53.70	20	3,928	0.51%
2021/12/01	8	54.80	11	54.46	55.10	-3	3,798	-0.08%
2021/11/30	0	0.00	1	53.90	52.80	-1	3,467	-0.03%
2021/11/26	10	52.20	1	52.70	52.00	9	3,320	0.27%
2021/11/23	5	53.60	5	53.78	53.70	0	3,138	0.00%
2021/11/22	0	0.00	1	55.40	55.10	-1	3,042	-0.03%
2021/11/19	7	55.63	3	56.17	55.50	4	2,957	0.14%
2021/11/18	11	57.80	6	57.90	57.30	5	2,801	0.18%
2021/11/17	3	55.87	3	56.13	56.10	0	2,335	0.00%
2021/11/16	4	53.43	2	53.70	53.60	2	2,031	0.10%
2021/11/09	2	49.80	0	0.00	49.70	2	1,743	0.11%
2021/11/05	1	49.85	0	0.00	50.00	1	1,711	0.06%
2021/11/03	2	50.30	0	0.00	50.30	2	1,778	0.11%
2021/11/02	21	50.80	0	0.00	50.40	21	1,821	1.15%
2021/11/01	3	51.40	1	52.00	51.90	2	1,836	0.11%
2021/10/29	1	52.20	0	0.00	51.50	1	1,822	0.05%
2021/10/18	0	0.00	7	50.10	50.40	-7	2,520	-0.28%
2021/10/14	1	50.40	1	50.30	50.30	0	2,564	0.00%
2021/10/01	0	0.00	7	51.00	49.85	-7	2,756	-0.25%
2021/09/29	11	50.23	0	0.00	50.80	11	2,758	0.40%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	1	50.10	0	0.00	50.70	1	2,900	0.03%
2021/09/15	1	50.20	1	50.60	50.20	0	2,991	0.00%
2021/09/13	1	50.70	0	0.00	50.70	1	3,006	0.03%
2021/08/27	1	52.40	1	52.40	52.10	0	3,013	0.00%
2021/08/18	1	48.10	0	0.00	49.70	1	3,078	0.03%
2021/08/11	0	0.00	1	51.60	52.20	-1	3,064	-0.03%
2021/08/06	1	58.80	0	0.00	59.20	1	3,071	0.03%
2021/08/04	1	59.90	0	0.00	59.60	1	3,035	0.03%
2021/08/02	2	60.45	0	0.00	60.50	2	2,965	0.07%
2021/07/30	1	62.40	2	61.85	61.50	-1	2,886	-0.03%
2021/07/29	5	62.30	2	60.20	60.40	3	2,757	0.11%
2021/07/27	1	59.70	2	58.90	58.40	-1	2,344	-0.04%
2021/07/05	0	0.00	1	57.00	57.40	-1	2,572	-0.04%
2021/06/30	0	0.00	4	56.60	57.00	-4	2,601	-0.15%
2021/06/28	4	56.10	0	0.00	56.70	4	2,602	0.15%
2021/06/25	1	55.20	2	55.55	55.20	-1	2,605	-0.04%
2021/06/23	2	54.15	2	54.15	54.50	0	2,648	0.00%
2021/06/22	2	52.40	2	53.00	52.70	0	2,760	0.00%
2021/06/21	1	53.20	1	52.50	52.10	0	2,788	0.00%
2021/06/18	2	53.25	4	53.95	54.10	-2	2,806	-0.07%
2021/06/17	1	52.90	1	53.20	53.20	0	2,939	0.00%
2021/06/15	1	52.80	0	0.00	52.80	1	3,198	0.03%
2021/06/03	1	52.30	0	0.00	52.30	1	3,825	0.03%
2021/05/28	2	53.10	0	0.00	53.20	2	3,953	0.05%
2021/05/25	1	52.70	0	0.00	52.80	1	4,305	0.02%
2021/05/19	0	0.00	1	50.50	50.20	-1	4,839	-0.02%
2021/05/18	1	50.40	0	0.00	51.50	1	5,028	0.02%
2021/05/12	0.1	49.05	0	0.00	50.50	0.1	5,974	0.00%
2021/05/06	0	0.00	1	57.60	56.60	-1	7,306	-0.01%
2021/05/04	0	0.00	40	58.41	56.50	-40	7,753	-0.52%
2021/05/03	5	60.90	0	0.00	59.90	5	7,874	0.06%
2021/04/29	35	61.37	1	61.40	60.90	34	7,962	0.43%
2021/04/20	0	0.00	1	62.20	62.80	-1	9,662	-0.01%
2021/04/16	2	61.15	1	61.30	61.10	1	9,702	0.01%
2021/04/13	0	0.00	9	61.50	60.40	-9	9,761	-0.09%
2021/04/12	0	0.00	2	62.10	61.50	-2	9,769	-0.02%
2021/04/09	1	62.90	2	63.05	62.10	-1	9,773	-0.01%
2021/04/07	0	0.00	1	62.10	62.80	-1	9,847	-0.01%
2021/04/01	2	62.50	0	0.00	62.30	2	9,866	0.02%
2021/03/30	0	0.00	2	63.55	64.00	-2	9,797	-0.02%
2021/03/25	2	61.70	0	0.00	61.10	2	9,767	0.02%
2021/03/24	1	63.20	0	0.00	63.40	1	9,730	0.01%
2021/03/23	1	63.80	1	64.40	63.70	0	9,775	0.00%
2021/03/22	8	65.61	0	0.00	64.80	8	9,745	0.08%
2021/03/18	3	64.87	2	64.40	64.80	1	9,600	0.01%
2021/03/17	0	64.11	0	0.00	63.40	0	9,543	0.00%
2021/03/16	0	0.00	6	64.45	64.20	-6	9,585	-0.06%
2021/03/11	1	65.50	0	0.00	65.70	1	9,602	0.01%
2021/03/10	0	63.60	0	0.00	64.20	0	9,550	0.00%
2021/03/08	0	61.40	0	0.00	61.40	0	9,758	0.00%
2021/03/04	0	0.00	1	60.50	60.30	-1	9,779	-0.01%
2021/03/03	0	60.50	0	0.00	61.00	0	9,755	0.00%
2021/03/02	0.1	61.30	0	0.00	60.50	0.1	9,771	0.00%
2021/02/26	2.1	62.26	0	0.00	61.00	2.1	9,731	0.02%
2021/02/25	5.1	63.93	0	0.00	64.10	5.1	9,661	0.05%
2021/02/24	1.1	65.10	1	64.60	65.00	0.1	9,547	0.00%
2021/02/23	1.1	63.39	1	63.60	63.10	0.1	9,452	0.00%
2021/02/22	1	66.50	3	65.73	64.80	-2	9,440	-0.02%
2021/02/19	0.1	65.20	4	65.00	65.40	-3.9	9,336	-0.04%
2021/02/17	0	0.00	2	64.15	64.90	-2	9,156	-0.02%
2021/02/05	28	61.28	17	61.32	60.80	11	8,941	0.12%
2021/02/04	6	59.70	7	59.59	60.30	-1	8,638	-0.01%
2021/02/03	13	60.35	27	60.08	58.90	-14	8,623	-0.16%
2021/02/02	27	59.18	14	59.36	59.90	13	8,293	0.16%
2021/02/01	7	56.79	8.1	56.60	57.90	-1.1	7,781	-0.01%
2021/01/29	1	56.10	0	0.00	55.70	1	7,690	0.01%
2021/01/28	5	55.02	5	55.84	56.00	0	7,533	0.00%
2021/01/27	0	0.00	1	54.70	54.50	-1	7,387	-0.01%
2021/01/26	1	53.80	0	0.00	53.90	1	7,305	0.01%
2021/01/25	5	55.26	0	0.00	55.80	5	7,138	0.07%
2021/01/22	0	0.00	3	54.20	54.30	-3	7,269	-0.04%
2021/01/21	1	53.80	0	0.00	53.90	1	7,174	0.01%
2021/01/20	1.1	53.74	3	53.50	53.50	-1.9	7,055	-0.03%
2021/01/18	1	54.90	3	54.70	54.20	-2	6,599	-0.03%
2021/01/15	2	51.20	0	0.00	52.40	2	6,168	0.03%
2021/01/14	1	52.90	5.1	51.26	52.30	-4.1	6,031	-0.07%
2021/01/13	0	0.00	4.1	48.98	49.15	-4.1	5,572	-0.07%
2021/01/11	1	48.55	0	0.00	48.25	1	5,352	0.02%
2021/01/07	0	0.00	5	48.66	48.70	-5	5,446	-0.09%
2021/01/06	0	0.00	3	48.78	47.50	-3	5,412	-0.06%
2021/01/05	0	0.00	6	48.88	49.00	-6	5,344	-0.11%
2020/12/30	0	0.00	0.1	49.30	49.00	-0.1	5,348	0.00%
2020/12/25	1	47.40	0	0.00	46.90	1	5,213	0.02%
2020/12/22	5	47.14	0	0.00	46.80	5	5,254	0.10%
2020/12/21	0	0.00	1	47.75	47.75	-1	5,272	-0.02%
2020/12/18	1	48.80	0	0.00	48.55	1	5,259	0.02%
2020/12/17	0	0.00	5.1	48.78	49.15	-5.1	5,210	-0.10%
2020/12/16	0	0.00	1	48.55	48.50	-1	5,207	-0.02%
2020/12/11	0	0.00	1	47.95	48.50	-1	5,192	-0.02%
2020/12/10	1	47.95	2	47.50	47.95	-1	5,300	-0.02%
2020/12/08	2	49.30	0	0.00	48.85	2	5,257	0.04%
2020/12/07	2	48.75	1	49.00	49.00	1	5,276	0.02%
2020/12/04	1	48.30	1	48.75	48.50	0	5,253	0.00%
2020/12/03	0	0.00	2	49.20	49.00	-2	5,292	-0.04%
2020/12/02	4	48.86	4	48.63	48.80	0	5,298	0.00%
2020/12/01	0.1	46.26	1	46.35	46.70	-1	5,159	-0.02%
2020/11/30	0.1	47.00	0	0.00	46.70	0.1	5,194	0.00%
2020/11/27	0	0.00	5	46.85	47.15	-5	5,235	-0.10%
2020/11/26	2	47.20	0	0.00	46.95	2	5,295	0.04%
2020/11/25	4	47.51	0	0.00	47.25	4	5,295	0.08%
2020/11/24	0.1	47.85	1	47.90	47.15	-1	5,339	-0.02%
2020/11/20	5	48.01	0	0.00	47.85	5	5,969	0.08%
2020/11/19	1	47.85	0	0.00	48.00	1	6,280	0.02%
2020/11/16	1	47.85	0	0.00	47.60	1	6,230	0.02%
2020/11/12	0.1	46.83	0	0.00	46.75	0.1	6,162	0.00%
2020/11/11	2	47.10	0	0.00	46.95	2	6,126	0.03%
2020/11/09	0	0.00	15	47.03	46.80	-15	5,921	-0.25%
2020/11/06	4	46.85	0	0.00	47.15	4	5,840	0.07%
2020/11/05	0	0.00	5	46.54	46.65	-5	5,665	-0.09%
2020/11/04	0	0.00	5	45.72	45.45	-5	5,552	-0.09%
2020/11/03	0	0.00	1	45.80	45.70	-1	5,484	-0.02%
2020/11/02	1	44.95	2	45.08	45.25	-1	5,409	-0.02%
2020/10/30	14	45.45	3	45.82	44.40	11	5,310	0.21%
2020/10/28	1	43.95	4	44.00	43.45	-3	5,112	-0.06%
2020/10/23	2	44.75	0	0.00	44.80	2	5,215	0.04%
2020/10/22	0	0.00	1	44.85	44.70	-1	5,215	-0.02%
2020/10/21	1	44.05	0	0.00	44.25	1	5,173	0.02%
2020/10/16	1	44.65	0	0.00	44.05	1	5,293	0.02%
2020/10/15	0	0.00	3	45.37	45.00	-3	5,344	-0.06%
2020/10/14	0	0.00	2	44.70	44.60	-2	5,391	-0.04%
2020/10/08	1	44.25	2	44.23	44.25	-1	5,594	-0.02%
2020/10/06	0	0.00	2	43.70	43.90	-2	5,709	-0.04%
2020/09/29	0	0.00	4	42.39	42.65	-4	5,923	-0.07%
2020/09/25	2	41.55	1	41.65	42.00	1	6,222	0.02%
2020/09/24	2	42.60	0	0.00	42.50	2	6,207	0.03%
2020/09/23	5	43.05	0	0.00	43.10	5	6,195	0.08%
2020/09/22	2	42.88	5	43.63	43.40	-3	6,191	-0.05%
2020/09/21	8	43.72	2	43.60	43.00	6	6,186	0.10%
2020/09/18	6	44.87	0	0.00	44.55	6	6,214	0.10%
2020/09/17	1	44.10	0	0.00	44.60	1	6,310	0.02%
2020/09/16	2	44.73	1	44.70	44.60	1	6,286	0.02%
2020/09/15	3	45.00	7	45.27	45.40	-4	6,253	-0.06%
2020/09/14	0	0.00	5	43.63	44.05	-5	6,179	-0.08%
2020/09/11	2	43.30	1	43.00	42.85	1	6,184	0.02%
2020/09/10	2	43.13	0	0.00	43.65	2	6,151	0.03%
2020/09/09	0	0.00	1	44.15	43.40	-1	6,100	-0.02%
2020/09/08	3	43.77	13	43.21	43.15	-10	6,056	-0.17%
2020/09/07	4	43.95	6	44.73	43.80	-2	5,985	-0.03%
2020/09/04	10	44.01	4	43.81	44.00	6	5,950	0.10%
2020/09/03	8	42.66	2	43.50	42.50	6	5,931	0.10%
2020/09/02	5	43.25	0	0.00	42.90	5	5,994	0.08%
2020/09/01	9	44.04	0	0.00	43.90	9	5,970	0.15%
2020/08/31	3	45.12	0	0.00	44.70	3	5,915	0.05%
2020/08/28	3	45.82	2	45.85	45.85	1	5,923	0.02%
2020/08/27	2	46.05	5	46.67	46.40	-3	5,964	-0.05%
2020/08/26	17	46.11	25	46.55	46.55	-8	5,783	-0.14%
2020/08/25	0	0.00	10	44.25	45.00	-10	5,292	-0.19%
2020/08/24	0	0.00	4	41.83	42.45	-4	4,943	-0.08%
2020/08/19	1	40.70	0	0.00	40.60	1	4,778	0.02%
2020/08/18	2	41.00	0	0.00	40.95	2	4,762	0.04%
2020/08/14	2	41.13	0	0.00	41.30	2	4,764	0.04%
2020/08/12	0	0.00	2	41.20	41.25	-2	4,800	-0.04%
2020/08/10	3	42.45	0	0.00	42.20	3	4,800	0.06%
2020/08/07	0	0.00	2	42.40	42.25	-2	4,820	-0.04%
2020/08/06	4	42.15	0	0.00	41.90	4	4,902	0.08%
2020/08/04	2	42.40	0	0.00	42.30	2	4,934	0.04%
2020/08/03	1	41.40	0	0.00	41.50	1	4,939	0.02%
2020/07/24	1	42.70	0	0.00	41.70	1	4,789	0.02%
2020/07/23	1	43.05	1	43.45	43.00	0	4,732	0.00%
2020/07/22	1	42.35	5	43.47	43.65	-4	4,701	-0.09%
2020/07/21	2	42.70	0	0.00	42.50	2	4,640	0.04%
2020/07/20	0	0.00	1	43.65	42.95	-1	4,574	-0.02%
2020/07/17	2	46.60	18	46.81	46.30	-16	4,432	-0.36%
2020/07/14	2	46.40	1	45.95	45.60	1	4,313	0.02%
2020/07/13	19	45.92	3	45.80	45.90	16	4,271	0.37%
2020/07/10	1	47.20	1	47.00	46.55	0	4,210	0.00%
2020/07/09	9	47.81	5	48.28	47.85	4	4,137	0.10%
2020/07/08	6	47.26	1	47.15	47.35	5	4,053	0.12%
2020/07/07	5	47.98	0	0.00	47.70	5	3,978	0.13%
2020/07/06	1	49.60	0	0.00	48.75	1	3,839	0.03%
2020/07/01	0	0.00	1	48.40	48.50	-1	3,760	-0.03%
2020/06/30	0	0.00	3	47.37	47.90	-3	3,753	-0.08%
2020/06/29	4	46.35	0	0.00	46.15	4	3,738	0.11%
2020/06/24	2	48.20	0	0.00	47.75	2	3,646	0.05%
2020/06/11	1	50.60	0	0.00	49.20	1	3,480	0.03%
2020/06/10	1	52.10	1	51.90	52.10	0	3,405	0.00%
2020/06/09	20	51.30	16	51.18	51.30	4	3,344	0.12%
2020/06/04	1	50.40	1	49.55	49.40	0	3,243	0.00%
2020/06/03	8	49.67	5	50.20	50.00	3	3,227	0.09%
2020/06/02	0	0.00	1	47.60	48.40	-1	3,117	-0.03%
2020/05/29	1	46.80	0	0.00	46.35	1	3,079	0.03%
2020/05/13	0	0.00	1	50.40	50.40	-1	3,215	-0.03%
2020/05/12	0	0.00	1	49.35	49.65	-1	3,169	-0.03%
2020/05/11	0	0.00	2	47.80	48.00	-2	3,115	-0.06%
2020/05/08	1	48.00	0	0.00	47.65	1	3,110	0.03%
2020/05/07	2	47.75	2	46.65	47.75	0	3,094	0.00%
2020/05/06	1	46.55	0	0.00	46.35	1	3,107	0.03%
2020/05/05	0	0.00	1	46.10	46.00	-1	3,148	-0.03%
2020/05/04	1	45.70	2	45.45	45.50	-1	3,161	-0.03%
2020/04/29	0	0.00	1	48.00	47.80	-1	3,149	-0.03%
2020/04/28	2	47.65	2	47.75	47.80	0	3,161	0.00%
2020/04/24	1	46.50	2	46.88	46.60	-1	3,258	-0.03%
2020/04/23	0	0.00	0	47.25	46.85	0	3,272	0.00%
2020/04/21	1	46.10	2	46.20	46.10	-1	3,275	-0.03%
2020/04/20	1	47.75	0	0.00	48.20	1	3,253	0.03%
2020/04/17	1	47.85	0	0.00	47.75	1	3,221	0.03%
2020/04/09	5	44.12	2	44.10	44.25	3	3,222	0.09%
2020/04/07	0	0.00	2	41.60	42.40	-2	3,174	-0.06%
2020/04/06	0	0.00	1	40.70	40.40	-1	3,131	-0.03%
2020/03/31	2	38.95	1	39.50	38.60	1	3,078	0.03%
2020/03/30	1	38.10	0	0.00	38.60	1	3,049	0.03%
2020/03/27	1	39.20	0	0.00	38.70	1	3,043	0.03%
2020/03/26	2	38.95	0	0.00	38.65	2	3,014	0.07%
2020/03/18	0	0.00	1	39.40	37.75	-1	2,896	-0.03%
2020/03/16	0	0.00	1	41.80	40.00	-1	2,936	-0.03%
2020/03/09	0	0.00	2	46.25	45.30	-2	2,855	-0.07%
2020/03/06	0	0.00	2	48.35	48.30	-2	2,814	-0.07%
2020/03/05	6	49.26	0	0.00	49.15	6	2,852	0.21%
2020/03/04	1	48.35	0	0.00	48.35	1	2,891	0.03%
2020/02/25	0	0.00	2	51.00	51.00	-2	2,863	-0.07%
2020/02/18	1	53.00	0	0.00	52.30	1	2,953	0.03%
2020/02/17	1	53.40	0	0.00	53.50	1	3,061	0.03%
2020/01/30	0	0.00	10	54.30	53.20	-10	5,243	-0.19%
2020/01/20	2	59.20	0	0.00	59.10	2	5,266	0.04%
2020/01/17	1	59.50	0	0.00	59.50	1	5,318	0.02%
2020/01/16	0	0.00	1	59.40	59.40	-1	5,400	-0.02%
2020/01/15	2	60.00	0	0.00	59.80	2	5,465	0.04%
2020/01/10	0	0.00	9	60.00	59.60	-9	5,861	-0.15%
2020/01/07	9	61.50	3	61.70	61.20	6	6,092	0.10%
2020/01/03	1	64.50	1	63.30	63.70	0	6,200	0.00%
2020/01/02	2	63.60	0	0.00	64.10	2	6,331	0.03%
2019/12/26	1	63.10	0	0.00	63.10	1	7,063	0.01%
2019/12/20	10	63.00	0	0.00	62.60	10	7,369	0.14%
2019/12/17	0	0.00	2	62.75	62.80	-2	7,667	-0.03%
2019/12/13	0	0.00	1	62.20	61.90	-1	7,714	-0.01%
2019/12/12	0	0.00	1	63.00	62.90	-1	7,743	-0.01%
2019/12/11	1	63.80	3	63.53	63.30	-2	7,751	-0.03%
2019/12/10	1	63.20	0	0.00	63.50	1	7,871	0.01%
2019/12/09	0	0.00	1	63.40	63.40	-1	8,005	-0.01%
2019/12/05	2	63.45	1	63.40	63.30	1	8,208	0.01%
2019/12/02	2	61.20	1	61.20	61.20	1	8,479	0.01%
2019/11/28	0	0.00	1	64.40	63.80	-1	8,477	-0.01%
2019/11/26	1	64.40	0	0.00	64.10	1	8,509	0.01%
2019/11/22	1	63.90	1	64.70	63.90	0	8,547	0.00%
2019/11/21	1	64.40	1	64.80	64.30	0	8,765	0.00%
2019/11/19	1	66.30	1	66.20	66.00	0	9,166	0.00%
2019/11/14	2	66.90	4	67.58	67.10	-2	9,384	-0.02%
2019/11/12	1	66.30	0	0.00	65.90	1	9,479	0.01%
2019/11/11	2	64.70	0	0.00	64.00	2	9,646	0.02%
2019/11/08	2	66.80	0	0.00	66.90	2	9,641	0.02%
2019/11/07	2	66.55	1	67.40	66.30	1	9,805	0.01%
2019/11/06	2	66.95	1	67.70	66.60	1	9,818	0.01%
2019/11/05	4	66.95	1	66.30	66.50	3	9,702	0.03%
2019/11/04	11	65.46	1	65.50	65.60	10	9,686	0.10%
2019/11/01	0	0.00	4	64.30	63.90	-4	9,845	-0.04%
2019/10/30	5	63.94	2	63.95	63.90	3	10,575	0.03%
2019/10/29	6	65.08	3	65.30	64.60	3	10,517	0.03%
2019/10/24	2	63.95	0	0.00	64.00	2	9,892	0.02%
2019/10/22	0	0.00	2	64.20	63.10	-2	9,833	-0.02%
2019/10/21	1	63.60	0	0.00	64.30	1	9,599	0.01%
2019/10/18	1	63.80	0	0.00	63.40	1	9,584	0.01%
2019/10/08	0	0.00	2	64.20	62.60	-2	9,464	-0.02%
2019/10/07	2	62.95	1	63.80	63.70	1	9,548	0.01%
2019/10/04	0	0.00	6	62.50	62.50	-6	9,463	-0.06%
2019/10/03	1	63.40	0	0.00	63.60	1	9,263	0.01%
2019/10/02	2	62.10	2	62.45	62.50	0	9,151	0.00%
2019/09/24	1	61.50	0	0.00	61.50	1	9,042	0.01%
2019/09/20	2	61.00	0	0.00	61.20	2	8,840	0.02%
2019/09/12	13	62.74	10	62.21	62.40	3	8,809	0.03%
2019/09/11	0	0.00	1	61.40	61.80	-1	8,800	-0.01%
2019/09/10	1	61.60	2	61.90	61.80	-1	8,753	-0.01%
2019/09/09	2	60.70	0	0.00	60.30	2	8,612	0.02%
2019/09/06	18	61.34	18	60.74	59.80	0	8,539	0.00%
2019/09/02	0	0.00	1	59.40	59.10	-1	8,384	-0.01%
2019/08/30	2	58.90	4	58.85	59.10	-2	8,349	-0.02%
2019/08/29	2	58.10	0	0.00	58.00	2	8,373	0.02%
2019/08/28	0	0.00	4	57.83	57.80	-4	8,474	-0.05%
2019/08/27	2	57.50	3	58.40	57.50	-1	8,496	-0.01%
2019/08/26	8	57.45	0	0.00	56.70	8	8,490	0.09%
2019/08/23	1	61.00	2	61.40	61.20	-1	8,348	-0.01%
2019/08/22	1	62.60	1	62.20	62.20	0	8,279	0.00%
2019/08/21	1	61.10	0	0.00	61.80	1	7,926	0.01%
2019/08/20	0	0.00	1	60.30	60.20	-1	7,874	-0.01%
2019/08/19	1	60.10	2	60.30	60.70	-1	7,874	-0.01%
2019/08/16	0	0.00	1	59.80	59.30	-1	7,800	-0.01%
2019/08/15	4	60.15	3	59.67	59.00	1	7,687	0.01%
2019/08/14	1	62.10	1	60.80	62.20	0	7,419	0.00%
2019/08/12	2	60.60	3	60.43	60.00	-1	7,064	-0.01%
2019/08/08	3	59.30	0	0.00	58.70	3	6,838	0.04%
2019/08/07	1	59.00	6	58.52	58.40	-5	6,678	-0.07%
2019/08/05	3	59.97	2	60.70	58.60	1	6,359	0.02%
2019/08/02	11	59.43	7	58.79	59.90	4	6,038	0.07%
2019/08/01	2	56.00	2	56.80	58.80	0	5,477	0.00%
2019/07/31	0	0.00	1	53.70	53.50	-1	5,012	-0.02%
2019/07/26	0	0.00	1	53.40	53.30	-1	5,047	-0.02%
2019/07/24	2	52.60	0	0.00	52.90	2	5,037	0.04%
2019/07/19	5	53.38	0	0.00	53.50	5	5,151	0.10%
2019/07/18	1	53.90	2	53.40	53.00	-1	5,120	-0.02%
2019/07/17	0	0.00	2	54.70	55.10	-2	5,077	-0.04%
2019/07/16	1	56.30	0	0.00	55.80	1	5,016	0.02%
2019/07/12	1	56.00	0	0.00	56.20	1	4,950	0.02%
2019/07/11	7	57.20	6	57.08	56.80	1	4,848	0.02%
2019/07/10	1	55.30	1	55.40	55.50	0	4,634	0.00%
2019/07/09	1	55.10	1	54.90	54.60	0	4,693	0.00%
2019/07/08	3	56.00	3	55.30	55.40	0	4,791	0.00%
2019/07/02	2	55.75	1	56.20	55.60	1	5,148	0.02%
2019/07/01	14	56.64	20	56.53	56.50	-6	5,152	-0.12%
2019/06/25	2	54.80	1	55.00	54.40	1	5,124	0.02%
2019/06/20	8	56.01	4	55.85	55.60	4	5,133	0.08%
2019/06/19	8	54.49	7	54.87	56.30	1	5,108	0.02%
2019/06/18	0	0.00	1	52.00	52.50	-1	4,982	-0.02%
2019/06/13	3	51.90	3	51.30	51.40	0	4,970	0.00%
2019/06/12	0	0.00	11	52.18	52.00	-11	4,986	-0.22%
2019/06/11	11	52.24	0	0.00	51.60	11	5,001	0.22%
2019/06/10	0	0.00	1	49.75	51.00	-1	4,974	-0.02%
2019/06/06	2	49.05	1	48.80	48.65	1	5,141	0.02%
2019/06/04	2	48.90	5	49.48	49.00	-3	5,069	-0.06%
2019/05/31	3	47.80	0	0.00	48.25	3	5,001	0.06%
2019/05/30	5	48.27	4	49.06	48.20	1	5,046	0.02%
2019/05/28	1	48.00	0	0.00	46.90	1	5,004	0.02%
2019/05/23	0	0.00	2	49.70	50.20	-2	4,901	-0.04%
2019/05/21	2	52.60	0	0.00	52.90	2	5,056	0.04%
2019/04/30	0	0.00	1	61.90	63.20	-1	5,230	-0.02%
2019/04/29	1	61.40	0	0.00	61.40	1	5,210	0.02%
2019/04/19	0	0.00	1	67.30	67.30	-1	5,100	-0.02%
2019/04/18	0	0.00	2	68.70	67.60	-2	5,206	-0.04%
2019/04/16	0	0.00	2	69.05	68.40	-2	5,284	-0.04%
2019/04/15	2	67.65	0	0.00	67.30	2	5,255	0.04%
2019/04/12	1	68.50	1	69.70	69.90	0	5,180	0.00%
2019/04/11	1	67.60	13	69.67	67.00	-12	5,076	-0.24%
2019/04/10	1	65.00	0	0.00	65.80	1	4,800	0.02%
2019/04/09	1	64.70	0	0.00	64.80	1	4,748	0.02%
2019/04/08	1	64.40	0	0.00	64.20	1	4,694	0.02%
2019/03/28	1	60.00	1	60.00	60.00	0	4,194	0.00%
2019/03/25	1	57.90	0	0.00	57.90	1	4,125	0.02%
2019/03/18	0	0.00	1	61.40	61.50	-1	3,882	-0.03%
2019/03/13	0	0.00	14	62.40	62.50	-14	3,775	-0.37%
2019/03/12	0	0.00	1	62.40	62.00	-1	3,727	-0.03%
2019/03/08	1	57.90	0	0.00	58.00	1	3,562	0.03%
2019/03/07	0	0.00	1	59.20	57.90	-1	3,641	-0.03%
2019/03/06	0	0.00	1	59.80	59.80	-1	3,746	-0.03%
2019/03/05	1	59.70	0	0.00	60.10	1	3,727	0.03%
2019/03/04	3	59.47	1	59.00	59.40	2	3,641	0.05%
2019/02/26	3	58.70	0	0.00	57.70	3	3,559	0.08%
2019/02/25	6	58.20	6	58.50	58.50	0	3,532	0.00%
2019/02/22	4	58.10	0	0.00	58.00	4	3,510	0.11%
2019/02/21	1	57.80	1	58.00	58.00	0	3,517	0.00%
2019/02/20	3	59.03	3	58.90	59.00	0	3,565	0.00%
2019/02/19	5	59.66	2	59.60	59.70	3	3,543	0.08%
2019/02/18	0	0.00	89	58.00	58.20	-89	3,484	-2.55%
2019/02/15	3	55.30	33	56.65	56.70	-30	3,413	-0.88%
2019/02/14	126	56.90	6	56.83	55.00	120	3,443	3.49%	大買/鉅額交易
2019/02/13	1	52.00	1	52.70	53.50	0	3,282	0.00%
2019/01/28	0	0.00	8	50.30	50.50	-8	3,267	-0.24%
2019/01/24	2	48.60	0	0.00	49.70	2	3,320	0.06%
2019/01/21	2	48.80	0	0.00	49.65	2	3,335	0.06%
2019/01/18	2	48.70	1	49.00	49.10	1	3,372	0.03%
2019/01/17	5	50.34	5	49.68	47.90	0	3,386	0.00%
2019/01/16	0	0.00	3	50.50	50.90	-3	3,300	-0.09%
2019/01/15	2	50.00	1	49.55	49.70	1	3,226	0.03%
2019/01/14	5	49.00	5	49.60	49.65	0	3,218	0.00%
2019/01/11	3	49.70	0	0.00	49.65	3	3,210	0.09%
2019/01/10	0	0.00	1	48.85	49.85	-1	3,201	-0.03%
2019/01/09	0	0.00	1	48.05	48.45	-1	3,096	-0.03%
2019/01/08	1	45.20	0	0.00	45.30	1	2,971	0.03%
2018/12/26	0	0.00	1	43.75	42.80	-1	2,941	-0.03%
2018/12/22	0	0.00	1	42.90	43.00	-1	3,022	-0.03%
2018/12/19	1	44.95	0	0.00	44.50	1	3,000	0.03%
2018/12/05	1	45.40	0	0.00	47.50	1	3,062	0.03%
2018/11/29	0	0.00	1	44.90	44.45	-1	2,983	-0.03%
2018/11/26	0	0.00	2	41.35	40.95	-2	2,806	-0.07%
2018/11/23	2	40.40	0	0.00	40.60	2	2,806	0.07%
2018/11/16	0	0.00	1	41.75	41.10	-1	2,609	-0.04%
2018/11/08	0	0.00	1	39.05	39.50	-1	2,134	-0.05%
2018/11/07	1	38.60	0	0.00	38.50	1	2,098	0.05%
2018/11/01	1	41.20	0	0.00	41.30	1	2,095	0.05%
2018/10/26	2	41.45	2	40.00	40.00	0	2,203	0.00%
2018/10/24	0	0.00	2	44.35	45.40	-2	2,205	-0.09%
2018/09/21	0	0.00	1	49.10	49.00	-1	2,451	-0.04%
2018/09/20	1	48.60	0	0.00	49.00	1	2,524	0.04%
2018/09/07	1	51.70	15	51.71	51.30	-14	2,415	-0.58%
2018/09/03	1	55.50	0	0.00	55.20	1	2,309	0.04%
2018/08/31	13	57.05	6	56.60	57.00	7	2,314	0.30%
2018/08/30	6	58.17	5	58.20	57.70	1	2,359	0.04%
2018/08/29	3	58.70	3	59.20	58.90	0	2,395	0.00%
2018/08/28	2	58.60	3	58.73	59.00	-1	2,385	-0.04%
2018/08/27	2	55.90	0	0.00	55.90	2	2,326	0.09%
2018/08/21	1	55.90	0	0.00	55.80	1	2,325	0.04%
2018/08/20	1	56.00	0	0.00	56.00	1	2,335	0.04%
2018/08/16	0	0.00	1	58.30	58.00	-1	2,365	-0.04%
2018/08/10	1	59.40	0	0.00	59.00	1	2,402	0.04%
2018/08/09	0	0.00	1	59.70	59.60	-1	2,390	-0.04%
2018/08/07	2	60.00	2	60.55	60.00	0	2,353	0.00%
2018/08/06	0	0.00	3	58.50	58.80	-3	2,257	-0.13%
2018/07/30	2	57.80	2	57.00	56.50	0	2,214	0.00%
2018/07/25	5	55.42	0	0.00	54.50	5	2,164	0.23%
2018/07/24	1	54.70	0	0.00	55.70	1	2,180	0.05%
2018/07/19	1	53.80	0	0.00	53.40	1	2,080	0.05%
2018/07/18	1	53.40	0	0.00	52.60	1	2,038	0.05%
2018/07/17	0	0.00	1	53.10	53.10	-1	2,021	-0.05%
2018/07/16	1	52.90	0	0.00	52.90	1	2,047	0.05%
2018/07/04	0	0.00	12	59.60	59.00	-12	2,066	-0.58%
2018/07/02	1	60.40	0	0.00	60.00	1	2,065	0.05%
2018/06/29	1	62.00	1	61.20	61.80	0	2,057	0.00%
2018/06/28	1	59.50	0	0.00	59.70	1	1,968	0.05%
2018/06/21	1	59.00	0	0.00	59.00	1	1,976	0.05%
2018/06/20	1	60.40	0	0.00	60.50	1	1,999	0.05%
2018/06/15	10	61.70	0	0.00	61.50	10	2,026	0.49%
2018/05/23	1	57.00	1	56.70	56.50	0	2,358	0.00%
2018/05/17	0	0.00	1	56.60	56.30	-1	2,437	-0.04%
2018/05/15	0	0.00	2	57.10	56.90	-2	2,500	-0.08%
2018/05/11	4	59.93	1	58.60	58.20	3	2,537	0.12%
2018/04/23	1	61.00	0	0.00	60.80	1	3,067	0.03%
2018/04/12	0	0.00	4	62.10	62.30	-4	3,812	-0.10%
2018/04/11	0	0.00	4	62.60	62.10	-4	3,943	-0.10%
2018/03/31	0	0.00	1	62.80	62.50	-1	4,163	-0.02%
2018/03/26	4	64.00	0	0.00	63.00	4	4,159	0.10%
2018/03/22	2	64.00	0	0.00	63.30	2	4,141	0.05%
2018/03/21	1	66.80	0	0.00	65.80	1	4,126	0.02%
2018/03/20	0	0.00	1	66.20	66.00	-1	4,143	-0.02%
2018/03/19	2	69.40	0	0.00	69.00	2	4,120	0.05%
2018/03/14	3	69.00	0	0.00	69.00	3	4,215	0.07%
2018/03/12	2	68.40	2	69.00	68.30	0	4,264	0.00%
2018/03/08	0	0.00	1	70.40	70.00	-1	4,337	-0.02%
2018/03/06	3	69.60	0	0.00	70.50	3	4,424	0.07%
2018/03/02	1	72.30	2	72.60	72.60	-1	4,465	-0.02%
2018/03/01	4	73.35	0	0.00	74.00	4	4,472	0.09%
2018/02/27	1	75.80	0	0.00	75.00	1	4,433	0.02%
2018/02/02	6	79.98	0	0.00	79.90	6	4,517	0.13%
2018/02/01	0	0.00	3	82.00	81.90	-3	4,504	-0.07%
2018/01/31	4	82.25	4	82.10	82.60	0	4,510	0.00%
2018/01/30	5	82.84	4	83.10	82.70	1	4,526	0.02%
2018/01/29	1	82.10	1	82.60	80.80	0	4,492	0.00%
2018/01/26	1	82.00	0	0.00	82.00	1	4,449	0.02%
2018/01/25	1	82.00	1	81.80	82.00	0	4,443	0.00%
2018/01/24	2	82.10	11	82.00	82.40	-9	4,483	-0.20%
2018/01/23	0	0.00	2	81.25	81.40	-2	4,510	-0.04%
2018/01/19	1	77.30	0	0.00	77.50	1	4,505	0.02%
2018/01/18	7	77.26	0	0.00	75.80	7	4,455	0.16%
2018/01/16	6	80.58	1	80.30	80.30	5	4,293	0.12%
2018/01/09	1	78.60	0	0.00	79.30	1	3,779	0.03%
2018/01/05	0	0.00	1	91.30	88.30	-1	3,612	-0.03%
2018/01/04	0	0.00	1	87.10	88.00	-1	3,514	-0.03%
2018/01/03	0	0.00	1	85.50	87.30	-1	3,549	-0.03%