致伸 (4915)-群益金鼎-台北券商分點個股進出

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
86.7
漲跌
▼1.2
漲幅
-1.37%
成交量
2,366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:13:30

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－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/08/23	1	86.00	1	86.40	86.50	0	4,945	0.00%
2024/07/05	0	0.00	1	90.20	90.00	-1	5,987	-0.02%
2024/07/04	2	89.10	5	87.60	89.80	-3	5,978	-0.05%
2024/07/03	4	86.30	0	0.00	85.90	4	5,915	0.07%
2024/06/21	0	0.00	2	95.80	96.00	-2	6,165	-0.03%
2024/06/20	2	97.45	8	98.40	95.40	-6	6,152	-0.10%
2024/06/19	1	114.50	0	0.00	110.00	1	5,999	0.02%
2024/06/12	0	0.00	5	106.80	110.00	-5	6,366	-0.08%
2024/06/11	1	108.50	2	107.50	107.50	-1	6,387	-0.02%
2024/06/05	2	111.50	3	110.33	110.00	-1	6,321	-0.02%
2024/06/03	6	103.17	0	0.00	104.00	6	6,252	0.10%
2024/05/31	1	103.50	8	102.94	101.00	-7	6,226	-0.11%
2024/05/30	1	97.70	2	98.00	99.30	-1	6,117	-0.02%
2024/05/27	1	95.70	0	0.00	95.40	1	6,212	0.02%
2024/05/14	0	0.00	5	94.06	95.90	-5	6,226	-0.08%
2024/05/13	1	94.70	9	95.13	95.30	-8	6,199	-0.13%
2024/05/10	5	94.90	1	94.10	94.90	4	6,168	0.06%
2024/05/08	9	97.68	0	0.00	99.20	9	6,069	0.15%
2024/05/07	0	0.00	1	94.00	96.20	-1	5,972	-0.02%
2024/05/06	1	96.50	0	0.00	96.20	1	5,933	0.02%
2024/05/03	2	97.60	0	0.00	96.40	2	5,857	0.03%
2024/05/02	14	96.20	0	0.00	94.60	14	5,742	0.24%
2024/04/17	2	84.60	0	0.00	85.30	2	4,938	0.04%
2024/04/15	1	84.10	9	84.96	85.30	-8	4,895	-0.16%
2024/04/11	0	0.00	2	85.10	86.80	-2	4,916	-0.04%
2024/04/10	1	84.60	1	84.20	84.70	0	4,936	0.00%
2024/04/09	1	82.80	0	0.00	83.30	1	4,947	0.02%
2024/04/08	3	82.37	1	82.40	82.50	2	4,973	0.04%
2024/04/03	0	0.00	1	82.80	83.00	-1	5,001	-0.02%
2024/03/28	6	86.63	1	87.30	85.80	5	4,785	0.10%
2024/03/26	0	0.00	9	82.10	82.10	-9	4,584	-0.20%
2024/03/25	1	82.10	0	0.00	82.80	1	4,669	0.02%
2024/03/22	3	84.37	0	0.00	84.50	3	4,739	0.06%
2024/03/21	1	86.30	0	0.00	86.70	1	4,831	0.02%
2024/03/20	0	0.00	1	86.60	85.50	-1	4,867	-0.02%
2024/03/19	0	0.00	2	85.65	85.00	-2	4,775	-0.04%
2024/03/18	7	80.50	1	80.20	80.20	6	4,679	0.13%
2024/03/15	1	78.60	0	0.00	78.70	1	4,653	0.02%
2024/03/13	0	0.00	0	80.00	78.70	0	4,524	0.00%
2024/03/12	1	76.00	0	76.30	77.50	1	4,410	0.02%
2024/03/08	0	73.50	0.2	74.50	73.30	-0.2	4,365	0.00%
2024/03/06	0	0.00	0	76.90	76.90	0	4,203	0.00%
2024/03/04	0	0.00	1.1	75.01	75.70	-1.1	4,155	-0.03%
2024/03/01	0	0.00	1	73.40	73.10	-1	4,067	-0.03%
2024/02/29	1	72.80	0	0.00	72.80	1	4,014	0.02%
2024/02/22	0	0.00	0	71.20	71.20	0	3,832	0.00%
2024/02/19	0	0.00	0	69.50	69.10	0	3,650	0.00%
2024/02/16	1	68.60	1	68.70	68.30	0	3,645	0.00%
2024/02/15	0	0.00	0	68.10	68.50	0	3,661	0.00%
2024/01/29	2	65.60	0	66.40	66.70	2	3,831	0.05%
2024/01/09	2	65.50	0	0.00	64.90	2	4,406	0.05%
2024/01/08	0	64.50	0	0.00	65.50	0	4,407	0.00%
2024/01/03	0	0.00	0	67.60	67.20	0	4,297	0.00%
2024/01/02	0	0.00	3	67.40	67.50	-3	4,282	-0.07%
2023/12/22	0	65.70	0	0.00	65.70	0	4,124	0.00%
2023/12/20	3	67.30	0	0.00	67.10	3	4,009	0.07%
2023/12/19	0	66.20	0	0.00	65.90	0	3,879	0.00%
2023/12/18	0	0.00	0	67.90	66.60	0	3,773	0.00%
2023/12/15	0	0.00	0	67.50	66.20	0	3,702	0.00%
2023/12/14	0	0.00	0	66.30	66.80	0	3,588	0.00%
2023/12/13	0	0.00	1	64.81	65.70	-1	3,517	-0.03%
2023/12/12	1	64.30	0	0.00	64.20	1	3,520	0.03%
2023/11/29	0	0.00	0	65.50	65.50	0	4,342	0.00%
2023/11/21	0.2	64.30	0	0.00	64.10	0.2	4,436	0.00%
2023/11/15	0	0.00	4	63.80	63.70	-4	4,398	-0.09%
2023/11/07	4	63.50	0	0.00	63.40	4	4,293	0.09%
2023/11/03	1	62.80	1	63.00	63.30	0	4,184	0.00%
2023/11/02	2.1	62.54	4	63.05	63.10	-1.9	4,161	-0.05%
2023/11/01	2.1	62.54	0	0.00	62.40	2.1	4,091	0.05%
2023/10/26	0.1	69.50	2	69.30	69.00	-1.9	4,012	-0.05%
2023/10/25	2	70.50	0	0.00	70.70	2	4,103	0.05%
2023/10/13	0	0.00	1	71.97	71.70	-1	4,124	-0.02%
2023/10/11	1	70.90	0	0.00	71.20	1	4,123	0.02%
2023/10/02	0	0.00	2	69.60	69.10	-2	4,167	-0.05%
2023/09/21	0	0.00	1	69.90	70.00	-1	4,626	-0.02%
2023/09/18	0	0.00	1	73.00	72.30	-1	4,483	-0.02%
2023/09/15	1	72.80	1	72.20	71.90	0	4,428	0.00%
2023/09/14	0	0.00	0.1	72.10	71.80	-0.1	4,349	0.00%
2023/09/12	6	69.65	5	70.50	70.40	1	4,110	0.02%
2023/09/07	0	0.00	14	68.83	68.30	-14	3,796	-0.37%
2023/09/06	0	0.00	0	68.25	68.00	0	3,658	0.00%
2023/09/05	0	0.00	2	66.36	67.80	-2	3,589	-0.06%
2023/09/01	2	65.75	0	0.00	65.90	2	3,514	0.06%
2023/08/31	2	65.90	0	0.00	66.30	2	3,556	0.06%
2023/08/30	5	65.74	0.2	66.00	65.90	4.8	3,579	0.13%
2023/08/29	2	65.40	0	0.00	65.40	2	3,574	0.06%
2023/08/28	6	65.40	0	0.00	64.40	6	3,572	0.17%
2023/08/17	0	0.00	1	64.30	64.50	-1	3,928	-0.03%
2023/08/16	0	0.00	8	63.60	64.50	-8	3,929	-0.20%
2023/08/14	1	62.10	0	0.00	61.90	1	3,906	0.03%
2023/08/11	2	63.00	0	0.00	62.80	2	3,924	0.05%
2023/08/08	2	63.60	1	63.70	63.60	1	3,916	0.03%
2023/08/07	3	64.80	0	0.00	64.60	3	3,912	0.08%
2023/08/04	0	0.00	3.4	63.29	63.30	-3.4	3,897	-0.09%
2023/08/02	0	64.30	9	64.22	64.00	-9	3,880	-0.23%
2023/08/01	1	65.90	0	0.00	65.90	1	3,874	0.03%
2023/07/28	1	66.30	0	66.40	66.00	1	3,870	0.03%
2023/07/27	3	64.87	0	0.00	64.40	3	3,885	0.08%
2023/07/26	4	64.63	0	0.00	64.70	4	3,849	0.10%
2023/07/25	2	64.20	0	0.00	64.70	2	3,848	0.05%
2023/07/21	1.4	65.26	9	64.80	64.40	-7.6	3,803	-0.20%
2023/07/17	9	63.76	0	0.00	64.10	9	3,697	0.24%
2023/07/13	0	0.00	8	64.00	63.30	-8	3,730	-0.21%
2023/07/12	0	0.00	0	63.10	62.90	0	3,709	0.00%
2023/07/07	0	0.00	80	60.85	60.60	-80	3,693	-2.17%
2023/07/06	80	61.83	1	61.20	61.70	79	3,673	2.15%
2023/07/05	8	62.28	0	63.10	63.00	8	3,596	0.22%
2023/07/04	0	61.60	0	0.00	61.40	0	3,530	0.00%
2023/07/03	0	0.00	5	66.00	65.90	-5	3,373	-0.15%
2023/06/29	2	67.65	16	67.22	65.80	-14	3,259	-0.43%
2023/06/28	1	65.60	0	65.30	65.50	1	3,103	0.03%
2023/06/27	0	64.10	0	0.00	64.50	0	3,082	0.00%
2023/06/26	0	64.70	2	64.80	64.60	-2	3,075	-0.06%
2023/06/20	6	65.03	0	0.00	65.00	6	3,106	0.19%
2023/06/19	10	65.30	0	0.00	65.40	10	3,115	0.32%
2023/06/14	0	0.00	1	66.00	65.70	-1	3,189	-0.03%
2023/06/13	0	0.00	0	65.90	66.30	0	3,252	0.00%
2023/06/12	0	0.00	16	65.00	65.00	-16	3,212	-0.50%
2023/06/09	0	0.00	0	65.40	65.40	0	3,219	0.00%
2023/06/06	1	64.69	0	0.00	64.60	1	3,312	0.03%
2023/06/05	0	0.00	0	65.50	65.40	0	3,279	0.00%
2023/05/29	0.1	64.20	0	0.00	64.40	0.1	3,896	0.00%
2023/05/26	0	0.00	1	64.30	64.10	-1	3,999	-0.03%
2023/05/25	3	64.47	51	63.52	64.60	-48	3,927	-1.22%
2023/05/24	52	63.01	1	62.70	62.70	51	3,816	1.34%
2023/05/23	1	63.40	6	62.90	63.40	-5	3,802	-0.13%
2023/05/22	1	62.60	0	0.00	63.10	1	3,776	0.03%
2023/05/17	2	62.90	1	63.00	62.60	1	3,832	0.03%
2023/05/12	0	0.00	7	61.80	61.80	-7	3,888	-0.18%
2023/05/11	2.3	61.59	0	0.00	60.80	2.3	3,938	0.06%
2023/05/10	1	62.00	1	62.30	62.20	0	3,932	0.00%
2023/05/09	0	0.00	1	61.60	61.70	-1	3,953	-0.03%
2023/05/08	5	61.72	0	0.00	61.60	5	3,971	0.13%
2023/05/05	4	62.85	1	62.70	62.50	3	4,006	0.07%
2023/05/04	3	62.40	3	62.70	62.20	0	3,977	0.00%
2023/05/03	13	62.35	9	62.28	62.50	4	4,012	0.10%
2023/04/21	1	60.00	16	60.18	59.80	-15	3,965	-0.38%
2023/04/20	2	60.70	0	0.00	60.50	2	3,968	0.05%
2023/04/19	3	61.93	1	61.90	61.40	2	3,951	0.05%
2023/04/18	4	61.88	0	0.00	61.40	4	3,944	0.10%
2023/04/17	3	61.50	0	0.00	61.60	3	3,932	0.08%
2023/04/14	1	61.00	0	0.00	60.80	1	3,885	0.03%
2023/04/12	0	0.00	7	61.10	61.10	-7	3,848	-0.18%
2023/04/07	5	60.92	0	0.00	60.40	5	3,821	0.13%
2023/04/06	1	60.70	3	60.90	61.00	-2	3,809	-0.05%
2023/03/31	2	60.70	0	0.00	60.40	2	3,827	0.05%
2023/03/30	0	0.00	5	60.96	61.10	-5	3,831	-0.13%
2023/03/29	4	60.70	0	0.00	60.80	4	3,865	0.10%
2023/03/28	2	60.40	0	0.00	60.30	2	3,947	0.05%
2023/03/27	5	61.78	2	61.95	61.30	3	3,941	0.08%
2023/03/24	3	61.33	0	0.00	61.20	3	3,943	0.08%
2023/03/23	0	0.00	6	61.17	61.50	-6	3,967	-0.15%
2023/03/17	4	59.33	0	0.00	59.50	4	4,114	0.10%
2023/03/16	2	59.70	0	0.00	59.30	2	4,099	0.05%
2023/03/13	1	60.60	1	61.20	61.80	0	4,171	0.00%
2023/03/10	2	61.55	6	61.52	61.60	-4	4,244	-0.09%
2023/03/09	10	63.13	10	62.67	62.30	0	4,331	0.00%
2023/03/08	1	62.40	1	62.80	62.80	0	4,351	0.00%
2023/03/07	1	62.60	0	0.00	62.30	1	4,460	0.02%
2023/03/06	3	62.07	23	61.75	62.40	-20	4,434	-0.45%
2023/03/03	4	62.28	8	62.61	62.00	-4	4,488	-0.09%
2023/03/02	1	62.80	2	62.65	62.70	-1	4,582	-0.02%
2023/03/01	22	60.51	1	60.10	61.00	21	4,677	0.45%
2023/02/24	62	59.48	58	59.35	59.70	4	4,599	0.09%
2023/02/20	2	59.20	0	0.00	59.20	2	4,865	0.04%
2023/02/10	1	59.50	0	0.00	58.10	1	5,676	0.02%
2023/02/09	8	59.03	0	0.00	59.30	8	5,673	0.14%
2023/02/03	2	59.60	0	0.00	59.70	2	6,177	0.03%
2022/12/20	10	55.29	20	56.05	55.20	-10	6,955	-0.14%
2022/12/13	1	58.60	3.2	58.03	57.40	-2.2	6,803	-0.03%
2022/12/08	1	57.30	0	0.00	57.70	1	6,649	0.02%
2022/12/05	0	0.00	6	58.00	57.80	-6	6,615	-0.09%
2022/12/01	2.2	58.19	40	58.00	58.00	-37.8	6,595	-0.57%
2022/11/29	41	57.28	1	56.60	56.70	40	6,446	0.62%
2022/11/25	1	58.40	1	58.70	57.80	0	6,251	0.00%
2022/11/16	1	55.40	1	55.80	55.70	0	5,318	0.00%
2022/11/15	0	0.00	1	55.80	55.80	-1	5,260	-0.02%
2022/11/11	5	55.16	13	55.12	54.50	-8	5,120	-0.16%
2022/11/10	5	53.22	0	0.00	53.00	5	4,940	0.10%
2022/11/08	3	54.50	12	53.90	53.90	-9	4,775	-0.19%
2022/11/07	0	0.00	2	54.50	55.10	-2	4,676	-0.04%
2022/11/02	1	53.90	0	0.00	54.50	1	4,583	0.02%
2022/10/25	9	55.06	8	55.00	54.70	1	4,335	0.02%
2022/10/21	3	56.70	0	0.00	56.60	3	4,890	0.06%
2022/10/20	5	57.26	0	0.00	57.20	5	5,012	0.10%
2022/10/14	1	61.70	0	0.00	61.40	1	5,661	0.02%
2022/10/12	1	61.50	0	0.00	62.20	1	6,216	0.02%
2022/10/07	1	63.90	1	63.40	63.60	0	6,313	0.00%
2022/10/05	5	61.42	0	0.00	61.90	5	6,273	0.08%
2022/10/04	79	60.59	0	0.00	59.90	79	6,223	1.27%
2022/10/03	9	61.07	76	61.04	60.90	-67	6,164	-1.09%
2022/09/27	0	0.00	2	64.50	65.20	-2	6,202	-0.03%
2022/09/23	2	65.40	3	65.00	63.40	-1	6,295	-0.02%
2022/09/19	3	65.83	4	65.90	65.90	-1	6,802	-0.01%
2022/09/15	0	0.00	3	67.00	66.70	-3	6,969	-0.04%
2022/09/13	1	69.10	1	69.10	69.10	0	7,170	0.00%
2022/09/12	4	69.55	0	0.00	69.70	4	7,223	0.06%
2022/09/08	20	68.82	13	68.92	68.80	7	7,282	0.10%
2022/09/07	0	0.00	4	66.40	66.90	-4	7,243	-0.06%
2022/09/06	0	0.00	15	66.70	66.50	-15	7,278	-0.21%
2022/09/02	0	0.00	1	67.10	66.60	-1	7,388	-0.01%
2022/09/01	5	66.66	0	0.00	66.60	5	7,471	0.07%
2022/08/30	15	67.10	0	0.00	66.60	15	7,579	0.20%
2022/08/26	0	0.00	5	66.88	66.70	-5	7,661	-0.07%
2022/08/18	2	67.65	2	69.30	69.40	0	8,013	0.00%
2022/08/17	8	67.10	8	67.20	67.20	0	8,182	0.00%
2022/08/12	0	0.00	1	69.00	69.00	-1	8,705	-0.01%
2022/08/04	0	0.00	20	67.91	69.00	-20	8,518	-0.23%
2022/08/03	1	69.00	0	0.00	68.60	1	8,453	0.01%
2022/08/01	2	70.70	1	71.50	71.00	1	8,329	0.01%
2022/07/29	8	69.50	8	69.83	69.80	0	8,187	0.00%
2022/07/28	5	68.46	3	68.40	68.50	2	7,925	0.03%
2022/07/27	1	65.50	0	0.00	67.40	1	7,758	0.01%
2022/07/26	2	65.10	0	0.00	64.90	2	7,867	0.03%
2022/07/25	0	0.00	11	68.15	67.30	-11	7,869	-0.14%
2022/07/22	0	0.00	3	66.50	66.90	-3	7,719	-0.04%
2022/07/21	1	64.60	1	65.18	65.30	0	7,550	0.00%
2022/07/20	2	64.90	10	64.67	64.20	-8	7,507	-0.11%
2022/07/19	9	64.49	5	65.20	65.40	4	7,307	0.05%
2022/07/18	3	62.40	2	62.20	62.50	1	7,032	0.01%
2022/07/15	6	61.78	0	0.00	61.30	6	7,157	0.08%
2022/07/14	2	59.75	0	0.00	60.50	2	7,210	0.03%
2022/07/13	1	59.40	0	0.00	59.40	1	7,215	0.01%
2022/07/07	5	58.84	0	0.00	60.40	5	7,559	0.07%
2022/07/06	18	60.99	0	0.00	58.50	18	7,551	0.24%
2022/07/05	1	59.20	0	0.00	59.10	1	7,519	0.01%
2022/07/04	1	59.10	1	59.80	59.50	0	7,515	0.00%
2022/06/29	5	62.54	10	62.53	62.90	-5	7,647	-0.07%
2022/06/24	5	57.40	0	0.00	57.10	5	7,179	0.07%
2022/06/17	0	0.00	1	62.40	62.90	-1	6,645	-0.02%
2022/06/16	0	0.00	3	63.80	62.40	-3	6,508	-0.05%
2022/06/14	3	63.40	0	0.00	63.20	3	6,341	0.05%
2022/06/10	0	0.00	5	63.90	64.00	-5	6,153	-0.08%
2022/06/09	1	63.00	1	63.50	63.10	0	6,073	0.00%
2022/06/07	0	0.00	4	62.10	62.20	-4	5,902	-0.07%
2022/06/06	0	0.00	1	60.80	60.40	-1	5,809	-0.02%
2022/06/02	0	62.50	0	0.00	61.30	0	5,794	0.00%
2022/05/31	0	0.00	0.1	61.35	61.80	-0.1	5,638	0.00%
2022/05/30	4.1	60.99	0	0.00	61.00	4.1	5,626	0.07%
2022/05/26	1	61.90	1	61.50	61.00	0	5,480	0.00%
2022/05/25	1	61.30	2	60.45	60.60	-1	5,322	-0.02%
2022/05/24	3	60.77	3	60.47	60.80	0	5,147	0.00%
2022/05/23	124	59.34	124	60.07	60.00	0	4,944	0.00%	大買/大賣/
2022/05/20	0	0.00	2	59.15	59.30	-2	4,734	-0.04%
2022/05/03	0	0.00	2	57.35	58.10	-2	4,264	-0.05%
2022/04/29	2	56.60	0	0.00	55.90	2	4,076	0.05%
2022/04/28	0	0.00	0.1	56.30	58.10	-0.1	3,956	0.00%
2022/04/27	0.1	55.80	0	0.00	56.10	0.1	3,904	0.00%
2022/04/22	1	57.90	1	58.30	57.90	0	3,714	0.00%
2022/04/21	1	57.70	2	57.75	58.00	-1	3,677	-0.03%
2022/04/20	0	0.00	21	56.40	56.40	-21	3,549	-0.59%
2022/04/18	0	0.00	1	55.50	54.80	-1	3,509	-0.03%
2022/04/14	0	0.00	5	56.20	55.30	-5	3,450	-0.14%
2022/04/12	3	53.50	5	52.36	53.40	-2	3,224	-0.06%
2022/04/11	1	52.30	5	51.90	51.90	-4	3,348	-0.12%
2022/04/08	1	53.50	1	54.00	53.90	0	3,345	0.00%
2022/04/07	16	54.14	8	54.35	53.60	8	3,348	0.24%
2022/04/06	4	54.65	0	0.00	55.30	4	3,239	0.12%
2022/03/18	0	0.00	2	51.80	52.00	-2	4,896	-0.04%
2022/03/15	0	0.00	5	51.10	51.10	-5	4,973	-0.10%
2022/03/09	1	50.80	0	0.00	51.20	1	5,169	0.02%
2022/03/08	10	50.00	0	0.00	50.00	10	5,240	0.19%
2022/03/01	1	52.70	0	0.00	52.90	1	5,672	0.02%
2022/02/22	11	53.66	1	54.80	53.60	10	5,971	0.17%
2022/02/21	1	54.30	0	0.00	54.40	1	6,396	0.02%
2022/02/15	0	0.00	4	53.00	52.50	-4	6,932	-0.06%
2022/02/14	4	52.40	0	0.00	52.40	4	6,947	0.06%
2022/02/10	2	54.00	0	0.00	54.10	2	6,989	0.03%
2022/02/09	3	53.90	0	0.00	53.90	3	7,000	0.04%
2022/01/10	3	56.00	2	55.90	55.60	1	6,776	0.01%
2022/01/07	0	0.00	1	55.50	55.00	-1	6,737	-0.01%
2022/01/06	0	0.00	2	56.90	56.50	-2	6,650	-0.03%
2022/01/04	5	57.78	4	57.58	57.70	1	6,496	0.02%
2021/12/29	0	0.00	1	56.90	57.00	-1	6,182	-0.02%
2021/12/28	6	57.80	3	57.50	57.20	3	6,122	0.05%
2021/12/24	0	0.00	1	57.40	56.90	-1	5,831	-0.02%
2021/12/23	14	58.54	13	59.87	58.40	1	5,626	0.02%
2021/12/22	1	57.30	11	57.90	58.00	-10	4,911	-0.20%
2021/12/17	0	0.00	10	54.20	54.20	-10	4,356	-0.23%
2021/12/15	0	0.00	1	53.00	52.70	-1	4,263	-0.02%
2021/12/14	20	52.10	0	0.00	51.90	20	4,246	0.47%
2021/12/07	1	54.10	1	54.70	54.40	0	4,049	0.00%
2021/11/29	0	0.00	40	51.50	52.10	-40	3,378	-1.18%
2021/11/26	0	0.00	1	52.00	52.00	-1	3,320	-0.03%
2021/11/25	40	53.60	0	0.00	53.60	40	3,262	1.23%
2021/11/24	2	54.10	0	0.00	53.60	2	3,213	0.06%
2021/11/19	2	55.85	0	0.00	55.50	2	2,957	0.07%
2021/11/18	4	57.20	50	57.64	57.30	-46	2,801	-1.64%
2021/11/17	104	55.77	56	55.60	56.10	48	2,335	2.05%	大買/
2021/11/11	0	0.00	2	50.25	50.10	-2	1,772	-0.11%
2021/11/01	0	0.00	6	51.32	51.90	-6	1,836	-0.33%
2021/10/29	8	52.01	0	0.00	51.50	8	1,822	0.44%
2021/08/25	0	0.00	2	51.90	51.80	-2	3,061	-0.07%
2021/08/03	2	59.60	1	59.40	59.10	1	3,032	0.03%
2021/08/02	1	60.50	0	0.00	60.50	1	2,965	0.03%
2021/07/30	0	0.00	3	61.80	61.50	-3	2,886	-0.10%
2021/07/29	5	61.22	2	62.85	60.40	3	2,757	0.11%
2021/07/28	2	58.80	2	58.90	60.00	0	2,410	0.00%
2021/07/27	0	0.00	1	58.40	58.40	-1	2,344	-0.04%
2021/07/26	1	59.20	2	59.45	59.70	-1	2,337	-0.04%
2021/07/23	1	58.30	1	57.20	58.10	0	2,338	0.00%
2021/07/22	0	0.00	1	56.40	56.20	-1	2,326	-0.04%
2021/07/21	2	56.20	0	0.00	55.30	2	2,335	0.09%
2021/07/20	2	56.45	2	56.80	56.40	0	2,334	0.00%
2021/07/19	0	0.00	2	57.55	57.30	-2	2,354	-0.08%
2021/07/16	0	0.00	1	58.00	58.00	-1	2,427	-0.04%
2021/07/15	2	58.55	1	58.90	58.40	1	2,458	0.04%
2021/07/14	4	58.73	96	58.11	59.50	-92	2,481	-3.71%
2021/07/13	96	57.43	0	0.00	57.40	96	2,406	3.99%
2021/07/09	0	0.00	3	56.80	56.60	-3	2,449	-0.12%
2021/07/05	0	0.00	1	57.00	57.40	-1	2,572	-0.04%
2021/07/01	3	56.10	5	56.30	56.00	-2	2,584	-0.08%
2021/06/30	3	56.63	0	0.00	57.00	3	2,601	0.12%
2021/06/24	3	54.93	0	0.00	54.70	3	2,604	0.12%
2021/06/16	0	0.00	2	53.30	53.30	-2	3,098	-0.06%
2021/06/10	1	52.00	0	0.00	52.20	1	3,295	0.03%
2021/06/02	2	52.55	0	0.00	52.30	2	3,852	0.05%
2021/05/12	1	48.50	1	48.85	50.50	0	5,974	0.00%
2021/05/11	1	53.60	0	0.00	53.40	1	6,523	0.02%
2021/04/12	0	0.00	4	61.50	61.50	-4	9,769	-0.04%
2021/04/09	1	62.00	0	0.00	62.10	1	9,773	0.01%
2021/04/08	0	0.00	1	63.00	63.10	-1	9,761	-0.01%
2021/04/01	1	63.60	0	0.00	62.30	1	9,866	0.01%
2021/03/30	0	0.00	30	63.00	64.00	-30	9,797	-0.31%
2021/03/25	10	61.35	7	62.00	61.10	3	9,767	0.03%
2021/03/24	2	63.40	35	63.40	63.40	-33	9,730	-0.34%
2021/03/23	5	63.66	51	63.82	63.70	-46	9,775	-0.47%
2021/03/22	1	64.60	60.1	64.80	64.80	-59.1	9,745	-0.61%
2021/03/19	168	65.12	7	65.49	65.80	161	9,687	1.66%	大買/鉅額交易
2021/03/18	66	64.00	154	64.67	64.80	-88	9,600	-0.92%	大賣/
2021/03/17	14	63.78	1	64.00	63.40	13	9,543	0.14%
2021/03/16	3	64.13	2	64.20	64.20	1	9,585	0.01%
2021/03/15	40	64.99	0	0.00	64.10	40	9,611	0.42%
2021/03/12	0	0.00	1	65.10	64.70	-1	9,597	-0.01%
2021/03/11	42	64.70	2	66.30	65.70	40	9,602	0.42%
2021/03/10	2	63.40	2	63.85	64.20	0	9,550	0.00%
2021/03/03	2	61.00	0	0.00	61.00	2	9,755	0.02%
2021/02/25	0	0.00	6	65.70	64.10	-6	9,661	-0.06%
2021/02/24	1	64.40	4	64.12	65.00	-3	9,547	-0.03%
2021/02/22	7	65.47	0	0.00	64.80	7	9,440	0.07%
2021/02/19	0	0.00	29	65.25	65.40	-29	9,336	-0.31%
2021/02/18	26	64.20	0	0.00	64.20	26	9,277	0.28%
2021/02/17	12	64.08	10	64.14	64.90	2	9,156	0.02%
2021/02/05	5	62.26	5	62.38	60.80	0	8,941	0.00%
2021/02/04	0	0.00	20	59.50	60.30	-20	8,638	-0.23%
2021/02/03	27	59.00	7	60.33	58.90	20	8,623	0.23%
2021/02/02	8	59.30	16	59.01	59.90	-8	8,293	-0.10%
2021/02/01	12	57.07	15.2	57.46	57.90	-3.2	7,781	-0.04%
2021/01/29	1	55.90	0	0.00	55.70	1	7,690	0.01%
2021/01/28	10	55.25	16	55.31	56.00	-6	7,533	-0.08%
2021/01/27	6	54.60	1	54.60	54.50	5	7,387	0.07%
2021/01/26	1.2	55.50	6	56.15	53.90	-4.9	7,305	-0.07%
2021/01/25	27	54.89	24	55.27	55.80	3	7,138	0.04%
2021/01/22	1	54.30	0	0.00	54.30	1	7,269	0.01%
2021/01/20	0	0.00	1	52.50	53.50	-1	7,055	-0.01%
2021/01/18	1	55.00	1	54.70	54.20	0	6,599	0.00%
2021/01/15	0	0.00	10	51.40	52.40	-10	6,168	-0.16%
2021/01/14	42	51.17	22	51.19	52.30	20	6,031	0.33%
2021/01/13	0	0.00	10	48.80	49.15	-10	5,572	-0.18%
2021/01/12	10	47.89	0	0.00	47.80	10	5,425	0.18%
2021/01/08	10	48.25	17	48.02	48.70	-7	5,373	-0.13%
2021/01/07	0	0.00	2	48.65	48.70	-2	5,446	-0.04%
2021/01/06	15	48.46	9	47.65	47.50	6	5,412	0.11%
2020/12/30	1	48.95	0	0.00	49.00	1	5,348	0.02%
2020/12/25	0	0.00	2	47.35	46.90	-2	5,213	-0.04%
2020/12/21	2	47.70	0	0.00	47.75	2	5,272	0.04%
2020/12/15	1	49.30	1	47.70	47.85	0	5,235	0.00%
2020/12/10	1	47.95	0	0.00	47.95	1	5,300	0.02%
2020/12/09	2	49.13	0	0.00	48.75	2	5,271	0.04%
2020/12/07	0	0.00	30	48.87	49.00	-30	5,276	-0.57%
2020/12/03	2	49.05	0	0.00	49.00	2	5,292	0.04%
2020/12/02	0	0.00	6	48.95	48.80	-6	5,298	-0.11%
2020/11/30	5	47.15	1	46.90	46.70	4	5,194	0.08%
2020/11/12	1	46.90	0	0.00	46.75	1	6,162	0.02%
2020/11/11	1	47.20	0	0.00	46.95	1	6,126	0.02%
2020/11/06	0	0.00	2	47.35	47.15	-2	5,840	-0.03%
2020/11/05	3	46.58	3	46.42	46.65	0	5,665	0.00%
2020/11/04	0	0.00	1	46.50	45.45	-1	5,552	-0.02%
2020/11/03	0	0.00	2	45.63	45.70	-2	5,484	-0.04%
2020/11/02	0	0.00	1	45.10	45.25	-1	5,409	-0.02%
2020/10/30	3	45.50	2	46.10	44.40	1	5,310	0.02%
2020/10/29	0	0.00	3	43.40	43.65	-3	5,029	-0.06%
2020/10/27	0	0.00	1	44.20	44.30	-1	5,143	-0.02%
2020/10/22	0	0.00	40	44.62	44.70	-40	5,215	-0.77%
2020/10/21	40	44.13	0	0.00	44.25	40	5,173	0.77%
2020/10/15	0	0.00	26	45.16	45.00	-26	5,344	-0.49%
2020/10/14	25	44.61	0	0.00	44.60	25	5,391	0.46%
2020/10/13	0	0.00	1	44.10	44.05	-1	5,530	-0.02%
2020/09/25	1	41.70	0	0.00	42.00	1	6,222	0.02%
2020/09/23	1	43.00	0	0.00	43.10	1	6,195	0.02%
2020/09/18	1	44.70	0	0.00	44.55	1	6,214	0.02%
2020/09/16	1	44.85	0	0.00	44.60	1	6,286	0.02%
2020/09/15	0	0.00	1	45.50	45.40	-1	6,253	-0.02%
2020/09/10	0	0.00	1	43.10	43.65	-1	6,151	-0.02%
2020/09/09	0	0.00	2	44.10	43.40	-2	6,100	-0.03%
2020/09/08	6	43.73	0	0.00	43.15	6	6,056	0.10%
2020/09/07	3	44.28	2	44.38	43.80	1	5,985	0.02%
2020/09/03	0	0.00	2	42.45	42.50	-2	5,931	-0.03%
2020/09/02	0	0.00	2	43.70	42.90	-2	5,994	-0.03%
2020/09/01	12	43.98	0	0.00	43.90	12	5,970	0.20%
2020/08/31	10	45.10	1	45.70	44.70	9	5,915	0.15%
2020/08/28	10	46.00	0	0.00	45.85	10	5,923	0.17%
2020/08/26	0	0.00	1	46.50	46.55	-1	5,783	-0.02%
2020/08/25	7	44.84	3	44.20	45.00	4	5,292	0.08%
2020/08/24	1	41.80	11	41.82	42.45	-10	4,943	-0.20%
2020/08/21	6	40.00	0	0.00	40.00	6	4,879	0.12%
2020/08/20	0	0.00	2	38.70	39.35	-2	4,855	-0.04%
2020/08/18	4	41.10	0	0.00	40.95	4	4,762	0.08%
2020/08/12	0	0.00	11	41.25	41.25	-11	4,800	-0.23%
2020/08/10	2	42.75	0	0.00	42.20	2	4,800	0.04%
2020/08/07	1	42.35	1	42.10	42.25	0	4,820	0.00%
2020/08/06	2	42.00	0	0.00	41.90	2	4,902	0.04%
2020/08/04	1	42.05	0	0.00	42.30	1	4,934	0.02%
2020/07/31	0	0.00	1	41.70	41.85	-1	4,860	-0.02%
2020/07/30	11	41.80	15	41.45	41.75	-4	4,821	-0.08%
2020/07/29	5	40.40	0	0.00	40.35	5	4,748	0.11%
2020/07/24	0	0.00	2	42.45	41.70	-2	4,789	-0.04%
2020/07/23	3	43.68	1	43.70	43.00	2	4,732	0.04%
2020/07/21	1	42.65	0	0.00	42.50	1	4,640	0.02%
2020/07/20	1	42.55	1	43.05	42.95	0	4,574	0.00%
2020/07/16	1	46.15	0	0.00	46.00	1	4,292	0.02%
2020/07/09	5	47.80	8	48.14	47.85	-3	4,137	-0.07%
2020/07/08	2	47.30	0	0.00	47.35	2	4,053	0.05%
2020/07/07	1	47.70	0	0.00	47.70	1	3,978	0.03%
2020/06/30	0	0.00	2	46.98	47.90	-2	3,753	-0.05%
2020/06/29	2	46.58	1	46.15	46.15	1	3,738	0.03%
2020/06/24	1	48.15	0	0.00	47.75	1	3,646	0.03%
2020/06/23	0	0.00	7	48.94	49.40	-7	3,540	-0.20%
2020/06/16	1	48.75	3	48.97	49.00	-2	3,443	-0.06%
2020/06/15	4	48.58	2	49.13	48.05	2	3,481	0.06%
2020/06/12	1	48.60	2	49.00	49.10	-1	3,496	-0.03%
2020/06/11	10	50.60	2	51.25	49.20	8	3,480	0.23%
2020/06/09	0	0.00	15	51.01	51.30	-15	3,344	-0.45%
2020/06/08	1	48.65	2	49.35	49.50	-1	3,269	-0.03%
2020/06/05	1	49.45	0	0.00	49.55	1	3,237	0.03%
2020/06/04	6	50.03	5	50.25	49.40	1	3,243	0.03%
2020/06/03	4	50.15	1	49.45	50.00	3	3,227	0.09%
2020/06/01	0	0.00	1	47.00	47.50	-1	3,088	-0.03%
2020/05/29	1	46.65	0	0.00	46.35	1	3,079	0.03%
2020/05/28	1	47.65	0	0.00	47.35	1	3,094	0.03%
2020/05/27	0	0.00	5	46.85	46.90	-5	3,085	-0.16%
2020/05/25	1	45.75	0	0.00	46.50	1	3,166	0.03%
2020/05/22	0	0.00	1	46.40	46.30	-1	3,197	-0.03%
2020/05/15	1	48.30	0	0.00	47.95	1	3,274	0.03%
2020/05/14	0	0.00	2	47.80	47.80	-2	3,272	-0.06%
2020/05/13	7	49.96	3	49.62	50.40	4	3,215	0.12%
2020/05/12	3	48.57	3	48.30	49.65	0	3,169	0.00%
2020/05/07	2	47.05	2	47.40	47.75	0	3,094	0.00%
2020/04/30	5	48.00	0	0.00	47.10	5	3,151	0.16%
2020/04/28	1	47.70	5	47.50	47.80	-4	3,161	-0.13%
2020/04/27	11	47.43	0	0.00	47.40	11	3,240	0.34%
2020/04/24	8	46.60	8	46.83	46.60	0	3,258	0.00%
2020/04/22	0	0.00	1	45.60	47.10	-1	3,271	-0.03%
2020/04/21	1	46.50	0	0.00	46.10	1	3,275	0.03%
2020/04/17	1	47.00	0	0.00	47.75	1	3,221	0.03%
2020/04/16	3	45.50	0	0.00	46.05	3	3,149	0.10%
2020/04/15	1	44.55	0	0.00	44.45	1	3,145	0.03%
2020/04/08	1	43.35	0	0.00	43.45	1	3,221	0.03%
2020/03/20	0	0.00	4	37.10	36.55	-4	2,945	-0.14%
2020/03/13	1	39.45	0	0.00	41.00	1	2,914	0.03%
2020/03/05	0	0.00	2	49.20	49.15	-2	2,852	-0.07%
2020/03/04	0	0.00	1	48.20	48.35	-1	2,891	-0.03%
2020/02/26	1	50.60	0	0.00	50.10	1	2,879	0.03%
2020/02/19	4	53.80	1	53.50	53.50	3	2,975	0.10%
2020/02/17	1	53.20	0	0.00	53.50	1	3,061	0.03%
2020/02/13	1	53.50	0	0.00	53.20	1	3,287	0.03%
2020/01/20	1	59.20	1	59.10	59.10	0	5,266	0.00%
2020/01/08	1	59.70	0	0.00	59.70	1	6,020	0.02%
2020/01/06	0	0.00	2	62.20	62.10	-2	6,167	-0.03%
2020/01/03	2	64.60	0	0.00	63.70	2	6,200	0.03%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/19	0	0.00	1	62.50	62.50	-1	7,607	-0.01%
2019/12/06	2	62.60	0	0.00	62.50	2	8,147	0.02%
2019/11/25	0	0.00	5	63.34	63.70	-5	8,510	-0.06%
2019/11/21	0	0.00	1	64.10	64.30	-1	8,765	-0.01%
2019/11/19	5	67.22	0	0.00	66.00	5	9,166	0.05%
2019/11/15	1	66.90	0	0.00	66.40	1	9,341	0.01%
2019/11/13	0	0.00	3	66.90	66.90	-3	9,347	-0.03%
2019/11/08	0	0.00	10	66.50	66.90	-10	9,641	-0.10%
2019/11/07	2	66.65	1	65.80	66.30	1	9,805	0.01%
2019/11/06	0	0.00	1	68.00	66.60	-1	9,818	-0.01%
2019/11/05	3	67.13	3	66.83	66.50	0	9,702	0.00%
2019/11/04	0	0.00	1	65.20	65.60	-1	9,686	-0.01%
2019/11/01	2	64.25	0	0.00	63.90	2	9,845	0.02%
2019/10/31	0	0.00	1	64.80	65.00	-1	10,188	-0.01%
2019/10/30	1	63.80	0	0.00	63.90	1	10,575	0.01%
2019/10/29	10	64.80	0	0.00	64.60	10	10,517	0.10%
2019/10/22	0	0.00	1	63.10	63.10	-1	9,833	-0.01%
2019/10/17	2	63.50	0	0.00	63.30	2	9,579	0.02%
2019/10/14	1	63.10	0	0.00	62.30	1	9,441	0.01%
2019/10/08	1	62.60	0	0.00	62.60	1	9,464	0.01%
2019/10/07	0	0.00	2	63.50	63.70	-2	9,548	-0.02%
2019/10/03	6	63.57	7	63.46	63.60	-1	9,263	-0.01%
2019/09/18	1	61.00	5	61.00	61.10	-4	8,834	-0.05%
2019/09/17	7	61.07	0	0.00	61.00	7	8,793	0.08%
2019/09/16	1	61.30	0	0.00	61.30	1	8,788	0.01%
2019/09/12	0	0.00	1	62.40	62.40	-1	8,809	-0.01%
2019/09/10	0	0.00	2	61.60	61.80	-2	8,753	-0.02%
2019/09/09	1	60.80	0	0.00	60.30	1	8,612	0.01%
2019/09/06	2	60.15	0	0.00	59.80	2	8,539	0.02%
2019/09/05	1	59.30	1	60.30	59.70	0	8,305	0.00%
2019/09/04	0	0.00	6	58.90	59.20	-6	8,278	-0.07%
2019/08/30	0	0.00	2	58.90	59.10	-2	8,349	-0.02%
2019/08/27	1	57.80	0	0.00	57.50	1	8,496	0.01%
2019/08/26	1	59.50	0	0.00	56.70	1	8,490	0.01%
2019/08/23	3	61.10	0	0.00	61.20	3	8,348	0.04%
2019/08/22	12	63.58	2	62.90	62.20	10	8,279	0.12%
2019/08/21	4	61.20	6	61.80	61.80	-2	7,926	-0.03%
2019/08/20	2	60.80	2	60.40	60.20	0	7,874	0.00%
2019/08/19	1	60.80	0	0.00	60.70	1	7,874	0.01%
2019/08/15	0	0.00	5	60.10	59.00	-5	7,687	-0.07%
2019/08/14	5	62.20	0	0.00	62.20	5	7,419	0.07%
2019/08/12	0	0.00	2	60.50	60.00	-2	7,064	-0.03%
2019/08/08	3	59.27	0	0.00	58.70	3	6,838	0.04%
2019/08/07	1	59.10	0	0.00	58.40	1	6,678	0.01%
2019/08/05	0	0.00	1	60.40	58.60	-1	6,359	-0.02%
2019/08/02	1	58.80	1	59.10	59.90	0	6,038	0.00%
2019/08/01	5	54.80	7	58.09	58.80	-2	5,477	-0.04%
2019/07/31	1	53.50	0	0.00	53.50	1	5,012	0.02%
2019/07/22	1	51.80	0	0.00	51.80	1	5,137	0.02%
2019/07/18	0	0.00	2	53.90	53.00	-2	5,120	-0.04%
2019/07/12	1	55.80	0	0.00	56.20	1	4,950	0.02%
2019/07/11	1	56.80	0	0.00	56.80	1	4,848	0.02%
2019/07/09	1	54.50	0	0.00	54.60	1	4,693	0.02%
2019/07/02	0	0.00	1	56.00	55.60	-1	5,148	-0.02%
2019/06/27	5	54.80	0	0.00	55.00	5	5,004	0.10%
2019/06/20	1	55.80	0	0.00	55.60	1	5,133	0.02%
2019/06/18	1	52.70	1	52.90	52.50	0	4,982	0.00%
2019/06/17	0	0.00	1	52.50	51.60	-1	4,948	-0.02%
2019/06/14	1	51.00	0	0.00	51.00	1	4,943	0.02%
2019/06/12	0	0.00	1	52.40	52.00	-1	4,986	-0.02%
2019/06/11	1	51.80	0	0.00	51.60	1	5,001	0.02%
2019/05/31	1	47.50	0	0.00	48.25	1	5,001	0.02%
2019/05/03	0	0.00	1	62.30	62.00	-1	5,322	-0.02%
2019/04/25	0	0.00	2	67.70	69.60	-2	5,137	-0.04%
2019/04/24	2	68.15	20	68.33	68.10	-18	5,129	-0.35%
2019/04/23	1	66.60	4	66.38	66.00	-3	5,089	-0.06%
2019/04/22	3	67.40	0	0.00	67.40	3	5,075	0.06%
2019/04/18	10	67.30	0	0.00	67.60	10	5,206	0.19%
2019/04/17	11	68.38	0	0.00	68.50	11	5,282	0.21%
2019/04/16	0	0.00	20	68.57	68.40	-20	5,284	-0.38%
2019/04/15	19	67.72	0	0.00	67.30	19	5,255	0.36%
2019/04/12	1	70.20	10	68.33	69.90	-9	5,180	-0.17%
2019/04/11	17	68.25	29	68.98	67.00	-12	5,076	-0.24%
2019/04/10	14	65.80	13	64.73	65.80	1	4,800	0.02%
2019/04/09	13	64.80	2	64.50	64.80	11	4,748	0.23%
2019/04/03	0	0.00	2	61.95	61.90	-2	4,510	-0.04%
2019/04/02	2	61.85	1	61.60	61.90	1	4,403	0.02%
2019/04/01	1	60.50	2	60.90	60.00	-1	4,335	-0.02%
2019/03/29	2	60.60	3	61.13	60.70	-1	4,286	-0.02%
2019/03/28	3	60.00	1	60.30	60.00	2	4,194	0.05%
2019/03/26	0	0.00	3	59.77	60.00	-3	4,155	-0.07%
2019/03/21	3	61.57	3	61.93	61.00	0	4,009	0.00%
2019/03/18	1	61.30	0	0.00	61.50	1	3,882	0.03%
2019/03/15	3	62.40	2	62.70	62.40	1	3,841	0.03%
2019/03/14	3	62.93	4	62.55	62.20	-1	3,792	-0.03%
2019/03/13	1	62.50	1	62.40	62.50	0	3,775	0.00%
2019/03/12	6	62.22	4	63.03	62.00	2	3,727	0.05%
2019/03/11	0	0.00	4	59.40	59.80	-4	3,536	-0.11%
2019/03/08	1	58.10	1	58.70	58.00	0	3,562	0.00%
2019/03/06	5	60.76	5	59.74	59.80	0	3,746	0.00%
2019/03/04	1	58.50	2	59.70	59.40	-1	3,641	-0.03%
2019/02/27	2	58.35	2	59.05	58.20	0	3,573	0.00%
2019/02/26	1	58.70	1	59.20	57.70	0	3,559	0.00%
2019/02/22	2	58.20	2	58.45	58.00	0	3,510	0.00%
2019/02/21	3	57.87	21	57.90	58.00	-18	3,517	-0.51%
2019/02/20	22	59.27	1	60.30	59.00	21	3,565	0.59%
2019/02/19	7	59.81	7	59.86	59.70	0	3,543	0.00%
2019/02/18	4	58.90	38	58.52	58.20	-34	3,484	-0.98%
2019/02/15	6	55.32	21	56.54	56.70	-15	3,413	-0.44%
2019/02/14	27	56.31	12	57.34	55.00	15	3,443	0.44%
2019/02/13	1	53.00	1	53.60	53.50	0	3,282	0.00%
2019/02/11	2	51.10	2	51.55	50.90	0	3,287	0.00%
2019/01/25	0	0.00	10	49.95	50.30	-10	3,297	-0.30%
2019/01/18	2	47.95	2	48.85	49.10	0	3,372	0.00%
2019/01/17	1	51.50	2	50.55	47.90	-1	3,386	-0.03%
2019/01/16	14	51.46	6	51.25	50.90	8	3,300	0.24%
2019/01/15	1	49.60	0	0.00	49.70	1	3,226	0.03%
2019/01/14	1	49.50	4	49.74	49.65	-3	3,218	-0.09%
2019/01/11	3	49.48	3	49.65	49.65	0	3,210	0.00%
2019/01/10	3	49.73	2	49.95	49.85	1	3,201	0.03%
2019/01/09	13	46.85	2	47.20	48.45	11	3,096	0.36%
2019/01/07	1	44.55	1	44.85	44.80	0	2,953	0.00%
2019/01/03	9	45.10	9	45.34	44.60	0	2,948	0.00%
2019/01/02	2	44.85	2	45.10	44.35	0	2,926	0.00%
2018/12/28	1	44.25	1	44.35	43.45	0	2,932	0.00%
2018/12/27	0	0.00	1	43.75	43.70	-1	2,941	-0.03%
2018/12/24	0	0.00	1	43.20	43.40	-1	3,009	-0.03%
2018/12/21	0	0.00	10	41.70	43.00	-10	3,035	-0.33%
2018/12/20	1	42.50	9	43.71	42.60	-8	3,016	-0.27%
2018/12/19	4	44.48	4	44.89	44.50	0	3,000	0.00%
2018/12/11	1	44.20	1	44.10	43.95	0	3,047	0.00%
2018/12/06	1	44.55	0	0.00	44.40	1	3,087	0.03%
2018/12/05	1	45.90	0	0.00	47.50	1	3,062	0.03%
2018/12/03	0	0.00	1	47.25	48.60	-1	3,083	-0.03%
2018/11/30	1	46.35	1	46.45	46.00	0	3,069	0.00%
2018/11/29	1	44.60	1	44.75	44.45	0	2,983	0.00%
2018/11/28	0	0.00	1	41.80	42.30	-1	2,850	-0.04%
2018/11/22	1	41.45	1	42.45	41.30	0	2,808	0.00%
2018/11/20	1	41.80	3	42.10	42.60	-2	2,804	-0.07%
2018/11/19	4	42.73	0	0.00	42.30	4	2,752	0.15%
2018/11/16	0	0.00	30	40.97	41.10	-30	2,609	-1.15%
2018/11/13	31	40.06	1	40.20	40.05	30	2,384	1.26%
2018/11/12	0	0.00	10	37.80	37.50	-10	2,262	-0.44%
2018/11/09	10	37.50	0	0.00	36.50	10	2,214	0.45%
2018/11/02	1	41.00	0	0.00	41.00	1	2,096	0.05%
2018/10/03	10	51.30	0	0.00	50.40	10	2,488	0.40%
2018/10/02	10	50.80	0	0.00	51.40	10	2,458	0.41%
2018/09/28	0	0.00	1	48.90	48.85	-1	2,425	-0.04%
2018/09/27	1	48.65	0	0.00	48.70	1	2,432	0.04%
2018/09/19	0	0.00	5	49.35	50.20	-5	2,482	-0.20%
2018/09/13	1	47.20	0	0.00	46.85	1	2,424	0.04%
2018/09/10	10	48.85	5	49.40	48.00	5	2,440	0.20%
2018/09/07	14	51.09	4	50.35	51.30	10	2,415	0.41%
2018/09/03	0	0.00	1	56.90	55.20	-1	2,309	-0.04%
2018/08/29	10	58.70	0	0.00	58.90	10	2,395	0.42%
2018/08/28	1	59.60	0	0.00	59.00	1	2,385	0.04%
2018/08/07	2	60.40	2	60.80	60.00	0	2,353	0.00%
2018/08/06	20	58.50	20	58.70	58.80	0	2,257	0.00%
2018/08/01	0	0.00	1	56.70	57.70	-1	2,247	-0.04%
2018/07/31	1	57.50	1	57.50	57.50	0	2,207	0.00%
2018/07/19	5	53.98	4	54.20	53.40	1	2,080	0.05%
2018/07/11	1	53.40	0	0.00	53.00	1	2,051	0.05%
2018/07/03	5	60.08	0	0.00	59.80	5	2,073	0.24%
2018/06/29	6	63.07	6	63.57	61.80	0	2,057	0.00%
2018/06/28	3	59.70	3	60.07	59.70	0	1,968	0.00%
2018/06/27	1	58.70	1	58.90	58.80	0	1,972	0.00%
2018/06/13	1	61.90	1	62.30	61.80	0	2,054	0.00%
2018/06/07	1	63.60	1	63.80	63.10	0	2,104	0.00%
2018/06/06	0	0.00	1	61.10	62.60	-1	2,076	-0.05%
2018/06/05	1	59.60	0	0.00	59.20	1	2,032	0.05%
2018/05/15	1	56.90	0	0.00	56.90	1	2,500	0.04%
2018/05/10	3	59.83	3	60.20	60.80	0	2,517	0.00%
2018/04/30	0	0.00	8	59.25	60.50	-8	2,767	-0.29%
2018/04/26	2	59.95	2	59.95	58.60	0	2,895	0.00%
2018/04/20	3	61.57	3	62.57	61.20	0	3,170	0.00%
2018/04/18	3	62.27	3	62.60	61.10	0	3,325	0.00%
2018/04/13	1	61.60	0	0.00	61.40	1	3,752	0.03%
2018/04/11	2	62.35	2	62.85	62.10	0	3,943	0.00%
2018/04/09	1	61.60	0	0.00	61.40	1	4,111	0.02%
2018/04/02	2	64.30	2	64.70	64.20	0	4,145	0.00%
2018/03/29	5	64.10	0	0.00	64.40	5	4,165	0.12%
2018/03/28	1	64.00	1	64.40	63.90	0	4,168	0.00%
2018/03/26	2	63.70	0	0.00	63.00	2	4,159	0.05%
2018/03/23	7	62.41	8	62.64	64.50	-1	4,164	-0.02%
2018/03/22	14	63.65	14	63.80	63.30	0	4,141	0.00%
2018/03/20	2	66.40	2	66.15	66.00	0	4,143	0.00%
2018/03/19	2	69.70	0	0.00	69.00	2	4,120	0.05%
2018/03/15	1	69.10	0	0.00	68.80	1	4,142	0.02%
2018/03/12	0	0.00	20	68.90	68.30	-20	4,264	-0.47%
2018/03/08	1	70.70	0	0.00	70.00	1	4,337	0.02%
2018/03/07	2	70.65	1	70.40	70.70	1	4,361	0.02%
2018/03/06	1	70.60	0	0.00	70.50	1	4,424	0.02%
2018/03/05	3	71.27	0	0.00	70.60	3	4,465	0.07%
2018/03/02	1	72.50	0	0.00	72.60	1	4,465	0.02%
2018/03/01	3	73.10	3	73.43	74.00	0	4,472	0.00%
2018/02/27	3	75.70	1	74.90	75.00	2	4,433	0.05%
2018/02/21	20	73.40	0	0.00	72.80	20	4,746	0.42%
2018/02/07	1	78.60	1	78.90	78.90	0	4,601	0.00%
2018/02/02	1	80.70	0	0.00	79.90	1	4,517	0.02%
2018/01/25	0	0.00	1	82.70	82.00	-1	4,443	-0.02%
2018/01/24	0	0.00	1	81.80	82.40	-1	4,483	-0.02%
2018/01/23	3	81.40	8	81.21	81.40	-5	4,510	-0.11%
2018/01/17	1	79.00	0	0.00	77.90	1	4,395	0.02%
2018/01/12	1	76.40	0	0.00	76.40	1	4,088	0.02%
2018/01/11	5	75.00	0	0.00	74.40	5	4,021	0.12%
2018/01/09	3	80.23	7	81.26	79.30	-4	3,779	-0.11%
2018/01/08	5	84.00	0	0.00	84.00	5	3,662	0.14%
2018/01/03	0	0.00	5	84.20	87.30	-5	3,549	-0.14%
2018/01/02	5	82.60	0	0.00	82.60	5	3,514	0.14%