致伸 (4915)-日盛-板橋中山券商分點個股進出

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－日盛-板橋中山券商分點個股進出

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

日盛-板橋中山券商分點個股進出
日盛-板橋中山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
2023/03/31	1	60.80	0	0.00	60.40	1	3,827	0.03%
2023/03/27	3	61.40	5	61.80	61.30	-2	3,941	-0.05%
2023/03/23	0	0.00	4	61.30	61.50	-4	3,967	-0.10%
2023/03/22	0	0.00	5	60.84	61.00	-5	3,959	-0.13%
2023/03/16	4	59.23	4	60.25	59.30	0	4,099	0.00%
2023/03/14	0	0.00	3	61.50	61.00	-3	4,117	-0.07%
2023/03/13	11	61.61	13	60.68	61.80	-2	4,171	-0.05%
2023/03/10	1	61.50	1	61.70	61.60	0	4,244	0.00%
2023/03/09	13	62.31	8	63.10	62.30	5	4,331	0.12%
2023/03/08	1	62.30	0	0.00	62.80	1	4,351	0.02%
2023/03/07	5	62.58	4	62.88	62.30	1	4,460	0.02%
2023/03/06	13	62.42	12	61.79	62.40	1	4,434	0.02%
2023/03/03	20	62.07	21	62.52	62.00	-1	4,488	-0.02%
2023/03/02	12	62.22	9	60.91	62.70	3	4,582	0.07%
2023/03/01	16	60.23	17	58.45	61.00	-1	4,677	-0.02%
2023/02/24	0	0.00	1	60.50	59.70	-1	4,599	-0.02%
2023/02/23	1	58.20	0	0.00	58.20	1	4,526	0.02%
2023/02/21	1	59.10	1	59.40	59.00	0	4,795	0.00%
2023/02/20	2	59.20	0	0.00	59.20	2	4,865	0.04%
2023/02/17	0	0.00	1	59.00	58.80	-1	5,006	-0.02%
2023/02/16	15	58.73	12	58.75	58.50	3	5,127	0.06%
2023/02/15	1	59.10	1	58.80	59.00	0	5,358	0.00%
2023/02/10	11	58.69	12	59.15	58.10	-1	5,676	-0.02%
2023/02/08	2	58.40	0	0.00	58.50	2	5,727	0.03%
2023/02/07	4	57.88	0	0.00	58.60	4	5,831	0.07%
2023/02/06	5	58.76	5	58.76	58.70	0	5,979	0.00%
2023/02/03	11	59.47	9	59.44	59.70	2	6,177	0.03%
2023/02/02	3	59.07	3	58.87	59.10	0	6,313	0.00%
2023/02/01	1	58.00	0	0.00	58.50	1	6,371	0.02%
2023/01/31	2	57.50	2	58.05	57.50	0	6,330	0.00%
2023/01/30	6	57.23	9	57.36	57.00	-3	6,281	-0.05%
2023/01/16	0	0.00	1	56.60	56.40	-1	6,323	-0.02%
2023/01/09	3	57.13	3	57.37	57.10	0	6,421	0.00%
2023/01/06	5	57.06	5	56.64	57.00	0	6,442	0.00%
2023/01/05	0	0.00	3	56.70	56.60	-3	6,443	-0.05%
2022/12/29	0	0.00	1	55.20	55.80	-1	6,559	-0.02%
2022/12/28	0	0.00	1	54.80	55.30	-1	6,635	-0.02%
2022/12/23	0	0.00	1	55.00	55.10	-1	6,882	-0.01%
2022/12/16	1	57.20	0	0.00	57.40	1	6,907	0.01%
2022/12/15	1	58.00	1	57.90	58.30	0	6,888	0.00%
2022/12/14	3	57.60	4	57.40	57.80	-1	6,832	-0.01%
2022/12/13	26	57.58	22	58.49	57.40	4	6,803	0.06%
2022/12/12	21	57.77	33	57.16	57.60	-12	6,701	-0.18%
2022/12/09	3	57.60	3	57.60	57.80	0	6,669	0.00%
2022/12/08	5	57.56	9	57.87	57.70	-4	6,649	-0.06%
2022/12/07	5	57.20	0	0.00	57.20	5	6,615	0.08%
2022/12/06	8	57.46	4	57.95	57.20	4	6,594	0.06%
2022/12/05	3	57.90	3	58.00	57.80	0	6,615	0.00%
2022/12/02	5	58.40	5	58.32	58.30	0	6,686	0.00%
2022/12/01	10	58.16	13	58.28	58.00	-3	6,595	-0.05%
2022/11/30	4	57.40	8	57.18	57.70	-4	6,517	-0.06%
2022/11/29	21	56.63	15	56.74	56.70	6	6,446	0.09%
2022/11/28	25	57.59	17	57.81	57.40	8	6,312	0.13%
2022/11/25	9	58.01	9	58.01	57.80	0	6,251	0.00%
2022/11/24	31	57.89	21	57.84	58.20	10	6,154	0.16%
2022/11/23	39	58.41	43	57.77	58.20	-4	5,985	-0.07%
2022/11/22	12	56.67	15	56.68	56.70	-3	5,716	-0.05%
2022/11/21	2	56.10	4.2	56.24	56.20	-2.2	5,601	-0.04%
2022/11/18	24	55.59	24	57.07	55.50	0	5,542	0.00%
2022/11/17	18	56.77	10	55.94	56.90	8	5,371	0.15%
2022/11/16	8	55.80	9	55.42	55.70	-1	5,318	-0.02%
2022/11/15	23	55.78	16	55.86	55.80	7	5,260	0.13%
2022/11/14	5	55.38	2	55.15	55.60	3	5,186	0.06%
2022/11/11	1	54.70	1	54.40	54.50	0	5,120	0.00%
2022/11/10	2	53.10	0	0.00	53.00	2	4,940	0.04%
2022/11/08	2	54.35	0	0.00	53.90	2	4,775	0.04%
2022/11/07	0	0.00	3	55.43	55.10	-3	4,676	-0.06%
2022/11/04	5	54.12	1	54.00	54.00	4	4,657	0.09%
2022/11/03	7	55.06	0	0.00	54.90	7	4,634	0.15%
2022/11/02	0.2	54.50	0	0.00	54.50	0.2	4,583	0.00%
2022/11/01	1	53.20	0	0.00	53.20	1	4,436	0.02%
2022/10/31	3	54.70	0	0.00	54.10	3	4,267	0.07%
2022/10/28	2	54.50	0	0.00	54.60	2	4,116	0.05%
2022/10/07	0	0.00	0.2	63.60	63.60	-0.2	6,313	0.00%
2022/10/05	12	61.30	12	62.35	61.90	0	6,273	0.00%
2022/10/04	0	0.00	7	61.40	59.90	-7	6,223	-0.11%
2022/10/03	0.2	61.60	12	60.27	60.90	-11.8	6,164	-0.19%
2022/09/30	0	0.00	1	62.90	63.80	-1	6,145	-0.02%
2022/09/28	10	64.73	5	65.30	64.20	5	6,213	0.08%
2022/09/27	15	64.77	1	64.70	65.20	14	6,202	0.23%
2022/09/26	1	63.70	0	0.00	61.90	1	6,185	0.02%
2022/09/23	2	65.10	0	0.00	63.40	2	6,295	0.03%
2022/09/13	9	69.12	11	69.06	69.10	-2	7,170	-0.03%
2022/09/12	18	69.68	19	69.53	69.70	-1	7,223	-0.01%
2022/09/08	2	68.90	0	0.00	68.80	2	7,282	0.03%
2022/09/07	1	66.70	1	67.00	66.90	0	7,243	0.00%
2022/08/29	0	0.00	1	64.60	65.80	-1	7,629	-0.01%
2022/08/24	0	0.00	1	66.90	66.90	-1	7,806	-0.01%
2022/08/23	1	66.70	0	0.00	66.70	1	7,850	0.01%
2022/08/19	8	69.99	9	70.28	69.90	-1	7,904	-0.01%
2022/08/17	11	67.34	10	67.87	67.20	1	8,182	0.01%
2022/08/15	1	69.30	21	69.10	69.10	-20	8,491	-0.24%
2022/08/12	7	69.20	7	69.67	69.00	0	8,705	0.00%
2022/08/11	26	70.22	27	70.84	70.20	-1	8,748	-0.01%
2022/08/10	24	70.76	23	70.89	70.80	1	8,682	0.01%
2022/08/09	7	69.81	12	69.97	69.70	-5	8,617	-0.06%
2022/08/08	3	69.87	3	69.67	70.00	0	8,597	0.00%
2022/08/05	26	69.59	26	69.42	69.70	0	8,563	0.00%
2022/08/04	7	69.13	7	69.29	69.00	0	8,518	0.00%
2022/08/03	22	68.83	34	68.75	68.60	-12	8,453	-0.14%
2022/08/02	28	69.84	19	69.94	70.10	9	8,399	0.11%
2022/08/01	35	70.73	40	70.68	71.00	-5	8,329	-0.06%
2022/07/29	75	69.63	61	70.14	69.80	14	8,187	0.17%
2022/07/28	20	68.72	18	68.19	68.50	2	7,925	0.03%
2022/07/27	20	67.05	10	67.20	67.40	10	7,758	0.13%
2022/07/26	31	64.75	43	65.49	64.90	-12	7,867	-0.15%
2022/07/25	70	67.18	65	67.85	67.30	5	7,869	0.06%
2022/07/22	22	66.90	19.3	65.55	66.90	2.7	7,719	0.03%
2022/07/21	10	65.10	10	63.78	65.30	0	7,550	0.00%
2022/07/20	53	64.30	52	65.52	64.20	1	7,507	0.01%
2022/07/19	23.3	65.25	23	63.37	65.40	0.3	7,307	0.00%
2022/07/18	6	62.27	6	60.93	62.50	0	7,032	0.00%
2022/07/15	0	0.00	1	61.60	61.30	-1	7,157	-0.01%
2022/07/14	1	60.50	0	0.00	60.50	1	7,210	0.01%
2022/07/13	0	0.00	3	60.90	59.40	-3	7,215	-0.04%
2022/07/12	3	59.20	0	0.00	59.20	3	7,249	0.04%
2022/07/11	10	60.73	10	61.16	60.50	0	7,311	0.00%
2022/07/04	6	59.50	6	59.78	59.50	0	7,515	0.00%
2022/07/01	17	60.29	17	61.58	60.30	0	7,626	0.00%
2022/06/30	7	61.90	7	62.03	61.80	0	7,740	0.00%
2022/06/29	0	0.00	3	63.50	62.90	-3	7,647	-0.04%
2022/06/28	0	0.00	9	61.29	61.40	-9	7,381	-0.12%
2022/06/24	1	57.00	0	0.00	57.10	1	7,179	0.01%
2022/06/23	1	56.00	1	56.70	56.60	0	7,130	0.00%
2022/06/22	7	59.44	0	0.00	58.80	7	6,997	0.10%
2022/06/21	0	0.00	2	61.80	62.40	-2	6,851	-0.03%
2022/06/20	2	60.20	2	60.60	60.20	0	6,741	0.00%
2022/06/17	10	62.97	10	62.98	62.90	0	6,645	0.00%
2022/06/16	42	62.72	42	63.87	62.40	0	6,508	0.00%
2022/06/15	2	63.85	4	63.70	63.90	-2	6,403	-0.03%
2022/06/14	42	63.51	42	62.84	63.20	0	6,341	0.00%
2022/06/13	1	63.10	2	63.05	64.00	-1	6,202	-0.02%
2022/06/10	4	63.70	5	63.24	64.00	-1	6,153	-0.02%
2022/06/09	15	63.37	18	63.27	63.10	-3	6,073	-0.05%
2022/06/08	7	62.83	6	62.42	63.10	1	5,989	0.02%
2022/06/07	6	62.13	18	62.20	62.20	-12	5,902	-0.20%
2022/06/06	11	60.42	7	60.47	60.40	4	5,809	0.07%
2022/06/02	32	61.33	22	62.51	61.30	10	5,794	0.17%
2022/06/01	8	61.88	9	61.43	62.00	-1	5,680	-0.02%
2022/05/31	3	61.43	3	61.33	61.80	0	5,638	0.00%
2022/05/30	17	60.91	17	61.69	61.00	0	5,626	0.00%
2022/05/27	9	61.39	9	61.56	61.10	0	5,544	0.00%
2022/05/26	20	61.11	19	61.62	61.00	1	5,480	0.02%
2022/05/25	53	60.64	54	61.47	60.60	-1	5,322	-0.02%
2022/05/24	37	60.92	42	60.53	60.80	-5	5,147	-0.10%
2022/05/23	25	59.92	23	59.17	60.00	2	4,944	0.04%
2022/05/20	12	59.20	13	58.22	59.30	-1	4,734	-0.02%
2022/05/19	1	57.60	1	57.90	57.90	0	4,500	0.00%
2022/05/18	0	0.00	2	56.20	56.20	-2	4,418	-0.05%
2022/05/16	0	0.00	5	55.20	54.70	-5	4,462	-0.11%
2022/05/11	7	55.83	2	55.90	55.80	5	4,429	0.11%
2022/05/09	1	55.40	1	56.40	55.40	0	4,452	0.00%
2022/05/06	1	57.30	1	57.50	57.50	0	4,419	0.00%
2022/05/05	19	58.63	24	58.73	58.70	-5	4,418	-0.11%
2022/05/04	20	57.52	18	57.79	57.60	2	4,313	0.05%
2022/05/03	0	0.00	6	57.97	58.10	-6	4,264	-0.14%
2022/04/29	64	56.43	60	57.21	55.90	4	4,076	0.10%
2022/04/27	6	55.63	6	55.65	56.10	0	3,904	0.00%
2022/04/26	3	57.70	3	57.13	57.90	0	3,839	0.00%
2022/04/25	21	56.52	21	56.32	56.50	0	3,770	0.00%
2022/04/22	8	57.83	8	57.69	57.90	0	3,714	0.00%
2022/04/21	32	57.91	36	57.26	58.00	-4	3,677	-0.11%
2022/04/20	13	56.48	15	56.10	56.40	-2	3,549	-0.06%
2022/04/19	3	55.20	10	55.17	55.30	-7	3,499	-0.20%
2022/04/18	12	54.76	13	55.53	54.80	-1	3,509	-0.03%
2022/04/15	20	55.27	18	55.60	55.60	2	3,474	0.06%
2022/04/14	33	55.59	44	55.48	55.30	-11	3,450	-0.32%
2022/04/13	17	54.25	14	54.37	54.20	3	3,216	0.09%
2022/04/12	1	53.20	3	52.83	53.40	-2	3,224	-0.06%
2022/04/11	9	52.31	7	53.79	51.90	2	3,348	0.06%
2022/04/08	0	0.00	1	53.70	53.90	-1	3,345	-0.03%
2022/04/07	38	53.94	30	54.10	53.60	8	3,348	0.24%
2022/04/06	0	0.00	1	54.40	55.30	-1	3,239	-0.03%
2022/03/24	3	52.40	1	52.30	52.30	2	4,756	0.04%
2022/03/23	1	52.30	0	0.00	52.20	1	4,815	0.02%
2022/03/21	0	0.00	4	51.95	51.90	-4	4,845	-0.08%
2022/03/18	0	0.00	1	51.70	52.00	-1	4,896	-0.02%
2022/03/10	2	51.75	0	0.00	51.90	2	5,154	0.04%
2022/03/09	1	51.30	0	0.00	51.20	1	5,169	0.02%
2022/03/08	1	50.50	1	50.40	50.00	0	5,240	0.00%
2022/03/07	0	0.00	1	51.50	51.20	-1	5,532	-0.02%
2022/03/04	1	52.20	0	0.00	52.10	1	5,588	0.02%
2022/03/03	2	52.05	0	0.00	52.10	2	5,638	0.04%
2022/03/02	0	0.00	1	52.20	52.40	-1	5,640	-0.02%
2022/03/01	0	0.00	10	52.70	52.90	-10	5,672	-0.18%
2022/02/25	10	52.20	0	0.00	52.30	10	5,733	0.17%
2022/02/24	0	0.00	1	52.00	51.90	-1	5,792	-0.02%
2022/02/21	1	54.50	1	53.90	54.40	0	6,396	0.00%
2022/02/17	0	0.00	1	55.00	54.50	-1	6,837	-0.01%
2022/02/16	0	0.00	2	54.25	53.90	-2	6,954	-0.03%
2022/02/09	2	53.45	21	53.60	53.90	-19	7,000	-0.27%
2022/02/07	1	54.60	1	54.80	54.90	0	6,971	0.00%
2022/01/25	1	53.30	2	53.45	52.90	-1	6,996	-0.01%
2022/01/24	3	53.50	0	0.00	54.50	3	7,022	0.04%
2022/01/21	2	54.30	0	0.00	54.70	2	7,177	0.03%
2022/01/20	1	55.00	0	0.00	55.20	1	7,121	0.01%
2022/01/19	2	54.15	0	0.00	54.30	2	7,097	0.03%
2022/01/18	0	0.00	1	55.00	54.80	-1	7,080	-0.01%
2022/01/14	1	54.10	1	54.10	54.30	0	7,032	0.00%
2022/01/13	1	55.90	1	55.80	55.80	0	6,992	0.00%
2022/01/12	0	0.00	2	54.80	55.30	-2	6,898	-0.03%
2022/01/11	1	54.70	0	0.00	54.20	1	6,829	0.01%
2022/01/10	1	55.60	0	0.00	55.60	1	6,776	0.01%
2022/01/07	5	55.26	7	56.09	55.00	-2	6,737	-0.03%
2022/01/06	4	56.68	2	56.80	56.50	2	6,650	0.03%
2022/01/05	9	57.30	10	57.41	57.30	-1	6,606	-0.02%
2022/01/04	15	57.43	14	57.18	57.70	1	6,496	0.02%
2022/01/03	4	56.13	0	0.00	56.00	4	6,300	0.06%
2021/12/30	1	56.70	0	0.00	56.70	1	6,236	0.02%
2021/12/29	1	56.90	1	56.70	57.00	0	6,182	0.00%
2021/12/28	16	57.62	13	57.75	57.20	3	6,122	0.05%
2021/12/27	9	57.67	9	57.09	57.70	0	5,954	0.00%
2021/12/24	35	56.93	35	57.80	56.90	0	5,831	0.00%
2021/12/23	48	58.78	36	60.00	58.40	12	5,626	0.21%
2021/12/22	44	56.88	18	56.15	58.00	26	4,911	0.53%
2021/12/21	12	55.01	15	54.94	54.80	-3	4,452	-0.07%
2021/12/20	1	54.40	1	54.70	54.70	0	4,387	0.00%
2021/12/17	4	53.98	3	54.10	54.20	1	4,356	0.02%
2021/12/15	0	0.00	1	53.00	52.70	-1	4,263	-0.02%
2021/12/14	1	52.20	0	0.00	51.90	1	4,246	0.02%
2021/12/13	4	53.55	0	0.00	53.40	4	4,192	0.10%
2021/12/09	6	54.17	2	54.40	53.60	4	4,164	0.10%
2021/12/08	13	54.90	15	54.73	54.80	-2	4,123	-0.05%
2021/12/07	14	53.91	12	54.50	54.40	2	4,049	0.05%
2021/12/06	4	53.70	4	53.20	53.50	0	3,944	0.00%
2021/12/02	7	53.67	7	54.20	53.60	0	3,890	0.00%
2021/12/01	22	54.71	22	54.35	55.10	0	3,798	0.00%
2021/11/26	5	52.20	5	52.94	52.00	0	3,320	0.00%
2021/11/25	7	53.76	9	54.26	53.60	-2	3,262	-0.06%
2021/11/23	0	0.00	1	54.60	53.70	-1	3,138	-0.03%
2021/11/22	0	0.00	20	55.10	55.10	-20	3,042	-0.66%
2021/11/19	47	56.07	24	56.27	55.50	23	2,957	0.78%
2021/11/18	22	57.07	22	58.05	57.30	0	2,801	0.00%
2021/11/17	6	55.30	16	54.89	56.10	-10	2,335	-0.43%
2021/11/16	26	53.62	29	53.48	53.60	-3	2,031	-0.15%
2021/11/15	6	53.33	4	53.30	53.50	2	1,902	0.11%
2021/11/11	4	50.13	0	0.00	50.10	4	1,772	0.23%
2021/11/08	2	50.10	0	0.00	50.00	2	1,708	0.12%
2021/11/01	10	51.74	7	51.36	51.90	3	1,836	0.16%
2021/10/29	26	51.87	23	52.64	51.50	3	1,822	0.16%
2021/10/28	1	50.60	0	0.00	50.80	1	1,693	0.06%
2021/10/20	0	0.00	1	51.20	51.10	-1	2,480	-0.04%
2021/10/06	1	49.65	0	0.00	49.65	1	2,729	0.04%
2021/09/29	1	50.10	0	0.00	50.80	1	2,758	0.04%
2021/09/24	0	0.00	2	51.95	51.50	-2	2,814	-0.07%
2021/09/13	2	50.70	0	0.00	50.70	2	3,006	0.07%
2021/09/09	0	0.00	1	51.90	51.90	-1	3,041	-0.03%
2021/09/07	1	51.10	0	0.00	51.10	1	3,036	0.03%
2021/08/25	0	0.00	5	51.60	51.80	-5	3,061	-0.16%
2021/08/24	0	0.00	6	51.52	51.20	-6	3,068	-0.20%
2021/08/23	10	50.14	0	0.00	50.70	10	3,057	0.33%
2021/08/16	1	50.30	0	0.00	50.50	1	3,060	0.03%
2021/08/03	8	59.14	8	59.75	59.10	0	3,032	0.00%
2021/08/02	29	60.39	29	60.97	60.50	0	2,965	0.00%
2021/07/30	21	61.75	31	61.97	61.50	-10	2,886	-0.35%
2021/07/29	52	60.95	43	62.04	60.40	9	2,757	0.33%
2021/07/28	5	59.38	5	57.82	60.00	0	2,410	0.00%
2021/07/27	4	58.75	4	59.68	58.40	0	2,344	0.00%
2021/07/26	1	59.70	1	59.00	59.70	0	2,337	0.00%
2021/07/23	0	0.00	1	57.60	58.10	-1	2,338	-0.04%
2021/07/21	0	0.00	1	55.90	55.30	-1	2,335	-0.04%
2021/07/20	1	56.60	0	0.00	56.40	1	2,334	0.04%
2021/07/15	11	58.43	11	58.49	58.40	0	2,458	0.00%
2021/07/14	5	59.30	9	58.38	59.50	-4	2,481	-0.16%
2021/07/09	1	57.00	0	0.00	56.60	1	2,449	0.04%
2021/07/07	1	57.50	0	0.00	57.00	1	2,518	0.04%
2021/07/06	0	0.00	19	56.80	56.90	-19	2,540	-0.75%
2021/07/05	21	57.27	0	0.00	57.40	21	2,572	0.82%
2021/06/30	4	56.50	7	57.14	57.00	-3	2,601	-0.12%
2021/06/29	4	55.60	4	56.05	55.50	0	2,602	0.00%
2021/06/28	3	56.27	3	55.90	56.70	0	2,602	0.00%
2021/06/24	3	55.33	0	0.00	54.70	3	2,604	0.12%
2021/05/25	0	0.00	3	51.90	52.80	-3	4,305	-0.07%
2021/05/24	0	0.00	4	50.60	51.40	-4	4,431	-0.09%
2021/05/21	7	51.33	0	0.00	51.00	7	4,569	0.15%
2021/05/18	0	0.00	5	50.90	51.50	-5	5,028	-0.10%
2021/05/07	0	0.00	1	57.50	57.40	-1	7,076	-0.01%
2021/04/22	0	0.00	10	61.30	59.50	-10	9,136	-0.11%
2021/04/21	4	61.60	4	61.75	61.60	0	9,541	0.00%
2021/04/16	1	60.60	1	61.30	61.10	0	9,702	0.00%
2021/04/15	0	0.00	6	61.60	61.80	-6	9,705	-0.06%
2021/04/14	2	59.40	0	0.00	60.00	2	9,741	0.02%
2021/04/13	1	61.00	0	0.00	60.40	1	9,761	0.01%
2021/04/12	1	61.60	0	0.00	61.50	1	9,769	0.01%
2021/04/06	1	62.00	0	0.00	62.00	1	9,888	0.01%
2021/04/01	4	62.35	6	62.83	62.30	-2	9,866	-0.02%
2021/03/31	1	64.00	0	0.00	63.60	1	9,826	0.01%
2021/03/30	0	0.00	9	63.49	64.00	-9	9,797	-0.09%
2021/03/26	0	0.00	5	62.00	62.40	-5	9,785	-0.05%
2021/03/25	8	61.38	0	0.00	61.10	8	9,767	0.08%
2021/03/24	4	63.10	0	0.00	63.40	4	9,730	0.04%
2021/03/23	4	63.93	0	0.00	63.70	4	9,775	0.04%
2021/03/22	39	64.72	30	65.67	64.80	9	9,745	0.09%
2021/03/19	6	65.42	6	63.70	65.80	0	9,687	0.00%
2021/03/18	0	0.00	7	64.96	64.80	-7	9,600	-0.07%
2021/03/17	5	63.46	4	64.05	63.40	1	9,543	0.01%
2021/03/16	5	63.56	5	64.00	64.20	0	9,585	0.00%
2021/03/15	13	63.87	7	64.17	64.10	6	9,611	0.06%
2021/03/12	11	64.92	12	65.13	64.70	-1	9,597	-0.01%
2021/03/11	14	66.07	14	63.84	65.70	0	9,602	0.00%
2021/03/10	12	64.14	12	62.20	64.20	0	9,550	0.00%
2021/03/09	6	60.65	6	61.22	61.90	0	9,537	0.00%
2021/03/05	1	61.00	0	0.00	60.70	1	9,768	0.01%
2021/03/03	7	61.09	7	60.27	61.00	0	9,755	0.00%
2021/02/26	6	61.77	6	62.75	61.00	0	9,731	0.00%
2021/02/25	39	63.91	38	64.89	64.10	1	9,661	0.01%
2021/02/24	3	65.17	5	64.76	65.00	-2	9,547	-0.02%
2021/02/23	14	63.59	12	63.35	63.10	2	9,452	0.02%
2021/02/22	24	64.90	23	66.46	64.80	1	9,440	0.01%
2021/02/19	24	65.10	25	65.34	65.40	-1	9,336	-0.01%
2021/02/18	44	64.75	46	63.68	64.20	-2	9,277	-0.02%
2021/02/17	33	64.62	33	62.72	64.90	0	9,156	0.00%
2021/02/05	57	61.22	58	61.11	60.80	-1	8,941	-0.01%
2021/02/04	19	59.97	19	59.18	60.30	0	8,638	0.00%
2021/02/03	79	58.62	82	60.65	58.90	-3	8,623	-0.03%
2021/02/02	127	59.53	128	58.93	59.90	-1	8,293	-0.01%	大買/大賣/
2021/02/01	99	57.50	98	56.50	57.90	1	7,781	0.01%
2021/01/29	85	55.21	93	56.49	55.70	-8	7,690	-0.10%
2021/01/28	28	55.69	33	55.16	56.00	-5	7,533	-0.07%
2021/01/27	0	0.00	3	54.70	54.50	-3	7,387	-0.04%
2021/01/26	67	53.87	63	55.51	53.90	4	7,305	0.05%
2021/01/25	8	55.55	10	54.51	55.80	-2	7,138	-0.03%
2021/01/22	20	54.35	20	54.47	54.30	0	7,269	0.00%
2021/01/21	22	53.04	33	54.04	53.90	-11	7,174	-0.15%
2021/01/20	32	52.70	48	54.26	53.50	-16	7,055	-0.23%
2021/01/19	69	54.20	56	53.82	54.50	13	6,859	0.19%
2021/01/18	60	54.08	67	53.86	54.20	-7	6,599	-0.11%
2021/01/15	27	51.60	33	52.50	52.40	-6	6,168	-0.10%
2021/01/14	28	52.10	21	50.53	52.30	7	6,031	0.12%
2021/01/13	0	0.00	4	49.10	49.15	-4	5,572	-0.07%
2021/01/08	0	0.00	4	48.10	48.70	-4	5,373	-0.07%
2021/01/06	5	47.63	15	47.88	47.50	-10	5,412	-0.18%
2021/01/04	5	48.67	0	0.00	49.00	5	5,346	0.09%
2020/12/31	2	48.73	5	48.89	48.75	-3	5,357	-0.06%
2020/12/30	6	48.89	10	48.68	49.00	-4	5,348	-0.07%
2020/12/29	9	48.38	1	48.65	48.40	8	5,288	0.15%
2020/12/21	5	47.66	7	47.95	47.75	-2	5,272	-0.04%
2020/12/18	29	48.72	29	49.50	48.55	0	5,259	0.00%
2020/12/17	1	49.10	2	49.05	49.15	-1	5,210	-0.02%
2020/12/16	0	0.00	1	48.50	48.50	-1	5,207	-0.02%
2020/12/15	30	47.70	24	49.16	47.85	6	5,235	0.11%
2020/12/14	4	48.46	4	48.65	48.50	0	5,193	0.00%
2020/12/11	0	0.00	2	48.40	48.50	-2	5,192	-0.04%
2020/12/10	2	47.85	8	47.63	47.95	-6	5,300	-0.11%
2020/12/09	2	48.73	2	48.98	48.75	0	5,271	0.00%
2020/12/08	16	49.13	5	49.31	48.85	11	5,257	0.21%
2020/12/07	23	49.03	15	48.80	49.00	8	5,276	0.15%
2020/12/04	23	48.38	32	48.73	48.50	-9	5,253	-0.17%
2020/12/03	25	48.97	32	48.93	49.00	-7	5,292	-0.13%
2020/12/02	14	48.65	3	48.73	48.80	11	5,298	0.21%
2020/12/01	7	46.42	0	0.00	46.70	7	5,159	0.14%
2020/11/26	11	46.91	11	47.03	46.95	0	5,295	0.00%
2020/11/25	4	47.51	3	47.68	47.25	1	5,295	0.02%
2020/11/24	1	47.15	2	47.93	47.15	-1	5,339	-0.02%
2020/11/20	13	47.85	8	48.01	47.85	5	5,969	0.08%
2020/11/19	37	48.01	34	47.87	48.00	3	6,280	0.05%
2020/11/18	10	47.19	11	46.66	47.15	-1	6,249	-0.02%
2020/11/17	6	47.14	5	47.57	47.05	1	6,220	0.02%
2020/11/16	19	47.65	21	47.64	47.60	-2	6,230	-0.03%
2020/11/13	1	47.00	0	0.00	47.05	1	6,161	0.02%
2020/11/12	8	46.89	8	46.94	46.75	0	6,162	0.00%
2020/11/11	29	47.00	31	47.33	46.95	-2	6,126	-0.03%
2020/11/10	7	46.85	9	46.79	46.85	-2	5,999	-0.03%
2020/11/09	19	46.93	19	47.05	46.80	0	5,921	0.00%
2020/11/06	50	46.97	51	47.20	47.15	-1	5,840	-0.02%
2020/11/05	13	46.67	121	46.56	46.65	-108	5,665	-1.91%	大賣/鉅額交易
2020/11/04	23	45.54	23	46.27	45.45	0	5,552	0.00%
2020/11/03	23	45.69	21	45.70	45.70	2	5,484	0.04%
2020/11/02	29	45.24	30	44.78	45.25	-1	5,409	-0.02%
2020/10/30	107	45.33	4	45.56	44.40	103	5,310	1.94%	大買/鉅額交易
2020/10/29	0	0.00	10	43.65	43.65	-10	5,029	-0.20%
2020/10/27	10	44.17	10	44.02	44.30	0	5,143	0.00%
2020/10/26	0	0.00	2	44.95	44.65	-2	5,205	-0.04%
2020/10/23	1	44.70	0	0.00	44.80	1	5,215	0.02%
2020/10/19	5	44.50	0	0.00	44.50	5	5,241	0.10%
2020/10/15	22	45.22	26	45.23	45.00	-4	5,344	-0.07%
2020/10/14	4	44.54	3	44.55	44.60	1	5,391	0.02%
2020/10/13	1	43.85	0	0.00	44.05	1	5,530	0.02%
2020/10/12	0	0.00	6	44.63	44.00	-6	5,589	-0.11%
2020/10/08	0	0.00	3	44.25	44.25	-3	5,594	-0.05%
2020/10/07	3	43.93	0	0.00	43.85	3	5,633	0.05%
2020/09/30	0	0.00	10	42.50	42.75	-10	5,834	-0.17%
2020/09/28	1	42.05	0	0.00	41.95	1	6,092	0.02%
2020/09/25	1	41.20	1	42.00	42.00	0	6,222	0.00%
2020/09/24	1	42.45	0	0.00	42.50	1	6,207	0.02%
2020/09/22	1	42.75	0	0.00	43.40	1	6,191	0.02%
2020/09/21	6	43.83	0	0.00	43.00	6	6,186	0.10%
2020/09/17	4	44.55	0	0.00	44.60	4	6,310	0.06%
2020/09/16	7	44.89	4	45.49	44.60	3	6,286	0.05%
2020/09/15	16	45.15	10	44.82	45.40	6	6,253	0.10%
2020/09/14	0	0.00	1	43.50	44.05	-1	6,179	-0.02%
2020/09/11	1	42.90	1	43.55	42.85	0	6,184	0.00%
2020/09/10	11	43.27	4	43.30	43.65	7	6,151	0.11%
2020/09/09	5	43.43	5	43.45	43.40	0	6,100	0.00%
2020/09/08	8	43.33	5	43.76	43.15	3	6,056	0.05%
2020/09/07	4	43.96	3	44.12	43.80	1	5,985	0.02%
2020/09/03	4	42.90	5	43.23	42.50	-1	5,931	-0.02%
2020/09/02	5	42.99	1	43.80	42.90	4	5,994	0.07%
2020/09/01	4	43.93	0	0.00	43.90	4	5,970	0.07%
2020/08/28	5	45.80	0	0.00	45.85	5	5,923	0.08%
2020/08/27	0	0.00	12	46.78	46.40	-12	5,964	-0.20%
2020/08/26	22	46.85	40	46.62	46.55	-18	5,783	-0.31%
2020/08/25	14	44.43	14	44.09	45.00	0	5,292	0.00%
2020/08/24	6	42.00	1	42.05	42.45	5	4,943	0.10%
2020/08/21	1	40.00	0	0.00	40.00	1	4,879	0.02%
2020/08/20	4	38.91	4	39.15	39.35	0	4,855	0.00%
2020/08/18	0	0.00	2	41.50	40.95	-2	4,762	-0.04%
2020/08/17	1	41.55	0	0.00	41.45	1	4,754	0.02%
2020/08/12	5	41.25	0	0.00	41.25	5	4,800	0.10%
2020/08/04	0	0.00	2	41.73	42.30	-2	4,934	-0.04%
2020/08/03	1	41.65	0	0.00	41.50	1	4,939	0.02%
2020/07/31	3	41.82	1	41.50	41.85	2	4,860	0.04%
2020/07/30	1	41.95	1	41.55	41.75	0	4,821	0.00%
2020/07/27	1	41.10	0	0.00	40.85	1	4,806	0.02%
2020/07/24	0	0.00	3	42.45	41.70	-3	4,789	-0.06%
2020/07/23	4	43.01	0	0.00	43.00	4	4,732	0.08%
2020/07/22	1	42.45	4	43.40	43.65	-3	4,701	-0.06%
2020/07/21	3	42.50	0	0.00	42.50	3	4,640	0.06%
2020/07/20	3	42.65	0	0.00	42.95	3	4,574	0.07%
2020/07/17	2	46.70	5	46.46	46.30	-3	4,432	-0.07%
2020/07/16	1	46.10	0	0.00	46.00	1	4,292	0.02%
2020/07/14	0	0.00	5	46.20	45.60	-5	4,313	-0.12%
2020/07/13	3	46.10	5	45.80	45.90	-2	4,271	-0.05%
2020/07/10	3	47.78	0	0.00	46.55	3	4,210	0.07%
2020/07/09	12	48.52	2	47.88	47.85	10	4,137	0.24%
2020/07/08	0	0.00	1	47.35	47.35	-1	4,053	-0.02%
2020/07/07	7	47.84	0	0.00	47.70	7	3,978	0.18%
2020/07/06	2	48.85	1	49.40	48.75	1	3,839	0.03%
2020/07/03	0	0.00	5	48.90	48.60	-5	3,754	-0.13%
2020/07/02	0	0.00	26	48.49	48.55	-26	3,762	-0.69%
2020/07/01	0	0.00	20	48.55	48.50	-20	3,760	-0.53%
2020/06/30	1	47.10	0	0.00	47.90	1	3,753	0.03%
2020/06/29	17	46.49	5	46.90	46.15	12	3,738	0.32%
2020/06/24	15	48.47	8	48.45	47.75	7	3,646	0.19%
2020/06/23	2	49.25	0	0.00	49.40	2	3,540	0.06%
2020/06/22	4	49.18	4	49.10	49.20	0	3,532	0.00%
2020/06/19	5	49.94	0	0.00	49.95	5	3,536	0.14%
2020/06/17	2	48.58	0	0.00	48.80	2	3,430	0.06%
2020/06/15	2	48.30	1	48.10	48.05	1	3,481	0.03%
2020/06/12	9	48.05	0	0.00	49.10	9	3,496	0.26%
2020/06/11	21	50.37	2	49.60	49.20	19	3,480	0.55%
2020/06/10	3	51.83	1	52.60	52.10	2	3,405	0.06%
2020/06/09	1	51.80	3	50.97	51.30	-2	3,344	-0.06%
2020/06/08	1	48.95	0	0.00	49.50	1	3,269	0.03%
2020/06/05	0	0.00	3	49.52	49.55	-3	3,237	-0.09%
2020/06/04	3	49.97	3	49.45	49.40	0	3,243	0.00%
2020/06/03	0	0.00	3	49.87	50.00	-3	3,227	-0.09%
2020/06/02	0	0.00	1	48.10	48.40	-1	3,117	-0.03%
2020/06/01	0	0.00	1	47.35	47.50	-1	3,088	-0.03%
2020/05/29	1	46.90	0	0.00	46.35	1	3,079	0.03%
2020/05/28	0	0.00	6	47.30	47.35	-6	3,094	-0.19%
2020/05/27	5	46.92	2	46.85	46.90	3	3,085	0.10%
2020/05/22	0	0.00	1	46.40	46.30	-1	3,197	-0.03%
2020/05/20	0	0.00	15	46.55	46.90	-15	3,181	-0.47%
2020/05/19	2	46.63	3	46.50	46.50	-1	3,183	-0.03%
2020/05/18	1	47.30	0	0.00	47.00	1	3,246	0.03%
2020/05/15	1	46.60	0	0.00	47.95	1	3,274	0.03%
2020/05/14	0	0.00	6	49.43	47.80	-6	3,272	-0.18%
2020/05/13	0	0.00	5	49.66	50.40	-5	3,215	-0.16%
2020/05/12	3	49.50	2	49.48	49.65	1	3,169	0.03%
2020/05/08	1	47.80	0	0.00	47.65	1	3,110	0.03%
2020/05/07	3	47.35	3	47.27	47.75	0	3,094	0.00%
2020/05/06	5	46.35	0	0.00	46.35	5	3,107	0.16%
2020/05/05	0	0.00	7	45.90	46.00	-7	3,148	-0.22%
2020/05/04	5	45.54	0	0.00	45.50	5	3,161	0.16%
2020/04/30	7	47.38	0	0.00	47.10	7	3,151	0.22%
2020/04/24	2	46.75	0	0.00	46.60	2	3,258	0.06%
2020/04/22	2	44.30	1	45.75	47.10	1	3,271	0.03%
2020/04/21	1	46.50	4	47.80	46.10	-3	3,275	-0.09%
2020/04/17	0	0.00	4	47.43	47.75	-4	3,221	-0.12%
2020/04/15	0	0.00	2	44.90	44.45	-2	3,145	-0.06%
2020/04/14	0	0.00	7	43.87	44.00	-7	3,159	-0.22%
2020/04/10	3	43.80	0	0.00	43.80	3	3,188	0.09%
2020/04/09	1	44.20	1	44.15	44.25	0	3,222	0.00%
2020/03/25	0	0.00	3	38.40	39.40	-3	3,008	-0.10%
2020/03/24	3	36.50	2	36.40	36.50	1	2,964	0.03%
2020/03/23	2	34.35	0	0.00	35.10	2	2,947	0.07%
2020/03/20	0	0.00	1	36.70	36.55	-1	2,945	-0.03%
2020/03/19	3	34.30	0	0.00	34.00	3	2,929	0.10%
2020/03/18	4	39.14	0	0.00	37.75	4	2,896	0.14%
2020/03/13	0	0.00	1	39.10	41.00	-1	2,914	-0.03%
2020/03/12	6	44.33	0	0.00	42.95	6	2,885	0.21%
2020/03/11	3	46.70	0	0.00	46.70	3	2,843	0.11%
2020/03/10	2	45.75	1	44.10	46.10	1	2,833	0.04%
2020/03/09	2	45.85	0	0.00	45.30	2	2,855	0.07%
2020/03/06	0	0.00	3	48.33	48.30	-3	2,814	-0.11%
2020/03/05	1	49.15	0	0.00	49.15	1	2,852	0.04%
2020/03/04	1	48.20	0	0.00	48.35	1	2,891	0.03%
2020/03/03	4	49.34	0	0.00	49.00	4	2,901	0.14%
2020/02/27	2	49.65	0	0.00	48.95	2	2,867	0.07%
2020/02/26	1	50.60	0	0.00	50.10	1	2,879	0.03%
2020/02/25	1	50.90	0	0.00	51.00	1	2,863	0.03%
2020/02/21	1	53.00	0	0.00	52.90	1	2,933	0.03%
2020/02/19	3	54.00	6	53.77	53.50	-3	2,975	-0.10%
2020/02/17	1	53.30	0	0.00	53.50	1	3,061	0.03%
2020/02/13	5	53.98	4	53.40	53.20	1	3,287	0.03%
2020/02/12	4	52.73	1	52.40	52.80	3	3,369	0.09%
2020/02/10	2	51.30	0	0.00	51.20	2	3,575	0.06%
2020/02/07	0	0.00	1	52.50	52.40	-1	3,887	-0.03%
2020/02/04	3	52.17	0	0.00	52.10	3	4,586	0.07%
2020/01/31	1	53.90	0	0.00	53.00	1	4,735	0.02%
2020/01/30	0	0.00	4	53.40	53.20	-4	5,243	-0.08%
2020/01/20	6	59.17	0	0.00	59.10	6	5,266	0.11%
2020/01/14	1	60.70	5	60.50	60.70	-4	5,703	-0.07%
2020/01/13	0	0.00	1	60.30	60.30	-1	5,772	-0.02%
2020/01/10	2	59.35	0	0.00	59.60	2	5,861	0.03%
2020/01/08	0	0.00	1	60.60	59.70	-1	6,020	-0.02%
2020/01/07	1	61.70	3	61.40	61.20	-2	6,092	-0.03%
2020/01/02	0	0.00	2	63.80	64.10	-2	6,331	-0.03%
2019/12/31	0	0.00	5	63.10	63.40	-5	6,429	-0.08%
2019/12/27	0	0.00	1	63.40	63.20	-1	6,869	-0.01%
2019/12/26	1	62.90	1	62.80	63.10	0	7,063	0.00%
2019/12/24	1	62.30	0	0.00	62.30	1	7,296	0.01%
2019/12/23	1	62.80	0	0.00	62.80	1	7,328	0.01%
2019/12/13	1	62.90	1	62.30	61.90	0	7,714	0.00%
2019/12/12	0	0.00	1	63.10	62.90	-1	7,743	-0.01%
2019/12/06	1	62.50	0	0.00	62.50	1	8,147	0.01%
2019/12/05	1	63.70	4	63.68	63.30	-3	8,208	-0.04%
2019/12/04	1	62.10	0	0.00	62.70	1	8,454	0.01%
2019/12/02	4	61.63	0	0.00	61.20	4	8,479	0.05%
2019/11/29	3	62.97	0	0.00	62.50	3	8,447	0.04%
2019/11/27	1	63.90	0	0.00	64.00	1	8,499	0.01%
2019/11/25	1	63.30	0	0.00	63.70	1	8,510	0.01%
2019/11/22	0	0.00	23	64.20	63.90	-23	8,547	-0.27%
2019/11/21	3	63.97	9	64.16	64.30	-6	8,765	-0.07%
2019/11/20	2	65.30	0	0.00	65.30	2	8,814	0.02%
2019/11/19	11	66.94	5	66.30	66.00	6	9,166	0.07%
2019/11/18	0	0.00	1	67.00	66.70	-1	9,281	-0.01%
2019/11/15	16	67.03	36	66.49	66.40	-20	9,341	-0.21%
2019/11/14	34	67.73	12	68.12	67.10	22	9,384	0.23%
2019/11/13	0	0.00	1	66.80	66.90	-1	9,347	-0.01%
2019/11/11	0	0.00	2	65.30	64.00	-2	9,646	-0.02%
2019/11/08	1	66.70	1	67.00	66.90	0	9,641	0.00%
2019/11/07	9	66.39	0	0.00	66.30	9	9,805	0.09%
2019/11/06	13	66.89	12	67.51	66.60	1	9,818	0.01%
2019/11/05	33	66.48	10	67.08	66.50	23	9,702	0.24%
2019/11/04	13	65.63	6	65.50	65.60	7	9,686	0.07%
2019/11/01	12	64.08	20	64.35	63.90	-8	9,845	-0.08%
2019/10/31	10	64.80	11	64.82	65.00	-1	10,188	-0.01%
2019/10/30	1	64.10	0	0.00	63.90	1	10,575	0.01%
2019/10/29	19	65.37	9	66.34	64.60	10	10,517	0.10%
2019/10/28	1	64.50	1	64.70	64.40	0	10,022	0.00%
2019/10/25	0	0.00	10	64.80	64.20	-10	9,933	-0.10%
2019/10/24	11	63.98	8	63.80	64.00	3	9,892	0.03%
2019/10/23	3	62.77	9	62.81	62.70	-6	9,849	-0.06%
2019/10/22	9	64.06	0	0.00	63.10	9	9,833	0.09%
2019/10/18	3	63.13	0	0.00	63.40	3	9,584	0.03%
2019/10/17	5	63.30	0	0.00	63.30	5	9,579	0.05%
2019/10/16	1	63.00	3	63.00	63.30	-2	9,571	-0.02%
2019/10/15	0	0.00	5	63.00	62.30	-5	9,508	-0.05%
2019/10/14	1	63.00	3	63.20	62.30	-2	9,441	-0.02%
2019/10/09	1	62.60	0	0.00	62.20	1	9,397	0.01%
2019/10/08	4	62.68	0	0.00	62.60	4	9,464	0.04%
2019/10/07	0	0.00	1	63.80	63.70	-1	9,548	-0.01%
2019/10/04	1	63.60	4	63.38	62.50	-3	9,463	-0.03%
2019/10/03	0	0.00	2	63.45	63.60	-2	9,263	-0.02%
2019/10/02	3	62.37	1	62.60	62.50	2	9,151	0.02%
2019/10/01	1	61.30	0	0.00	61.00	1	8,990	0.01%
2019/09/27	1	58.80	2	59.00	59.10	-1	8,875	-0.01%
2019/09/26	3	60.73	0	0.00	60.50	3	8,827	0.03%
2019/09/24	2	62.40	2	62.00	61.50	0	9,042	0.00%
2019/09/18	0	0.00	1	61.50	61.10	-1	8,834	-0.01%
2019/09/17	2	60.90	1	61.60	61.00	1	8,793	0.01%
2019/09/16	1	61.60	4	61.40	61.30	-3	8,788	-0.03%
2019/09/12	3	62.37	6	62.53	62.40	-3	8,809	-0.03%
2019/09/11	3	61.10	0	0.00	61.80	3	8,800	0.03%
2019/09/10	1	61.10	1	62.00	61.80	0	8,753	0.00%
2019/09/09	10	61.10	10	61.20	60.30	0	8,612	0.00%
2019/09/06	1	61.10	0	0.00	59.80	1	8,539	0.01%
2019/09/05	4	59.85	0	0.00	59.70	4	8,305	0.05%
2019/09/04	0	0.00	1	59.00	59.20	-1	8,278	-0.01%
2019/09/03	1	58.60	0	0.00	58.80	1	8,340	0.01%
2019/08/30	0	0.00	1	58.60	59.10	-1	8,349	-0.01%
2019/08/29	1	58.30	0	0.00	58.00	1	8,373	0.01%
2019/08/28	0	0.00	1	58.10	57.80	-1	8,474	-0.01%
2019/08/27	2	57.70	23	57.74	57.50	-21	8,496	-0.25%
2019/08/26	5	57.30	0	0.00	56.70	5	8,490	0.06%
2019/08/22	41	63.66	12	63.27	62.20	29	8,279	0.35%
2019/08/20	0	0.00	10	61.70	60.20	-10	7,874	-0.13%
2019/08/19	10	60.70	2	60.75	60.70	8	7,874	0.10%
2019/08/16	10	59.70	10	60.10	59.30	0	7,800	0.00%
2019/08/15	28	58.96	48	59.65	59.00	-20	7,687	-0.26%
2019/08/14	36	61.89	42	61.94	62.20	-6	7,419	-0.08%
2019/08/13	2	60.60	6	60.15	59.70	-4	7,159	-0.06%
2019/08/12	9	60.79	0	0.00	60.00	9	7,064	0.13%
2019/08/08	11	58.79	6	59.13	58.70	5	6,838	0.07%
2019/08/07	3	58.77	0	0.00	58.40	3	6,678	0.04%
2019/08/06	22	58.86	20	59.21	60.40	2	6,522	0.03%
2019/08/05	26	61.32	25	60.15	58.60	1	6,359	0.02%
2019/08/02	16	59.31	16	59.43	59.90	0	6,038	0.00%
2019/08/01	0	0.00	22	57.95	58.80	-22	5,477	-0.40%
2019/07/31	0	0.00	3	52.80	53.50	-3	5,012	-0.06%
2019/07/30	4	51.90	3	51.87	51.90	1	4,981	0.02%
2019/07/26	3	53.30	0	0.00	53.30	3	5,047	0.06%
2019/07/25	2	52.80	1	53.50	53.80	1	5,065	0.02%
2019/07/24	1	51.80	3	52.20	52.90	-2	5,037	-0.04%
2019/07/22	2	51.85	3	52.40	51.80	-1	5,137	-0.02%
2019/07/19	5	53.50	0	0.00	53.50	5	5,151	0.10%
2019/07/18	5	53.20	3	55.00	53.00	2	5,120	0.04%
2019/07/17	3	55.10	0	0.00	55.10	3	5,077	0.06%
2019/07/16	0	0.00	1	56.30	55.80	-1	5,016	-0.02%
2019/07/15	1	55.80	0	0.00	55.70	1	4,967	0.02%
2019/07/12	18	55.93	24	56.19	56.20	-6	4,950	-0.12%
2019/07/11	30	57.07	2	57.30	56.80	28	4,848	0.58%
2019/07/10	0	0.00	10	55.40	55.50	-10	4,634	-0.22%
2019/07/09	0	0.00	3	55.40	54.60	-3	4,693	-0.06%
2019/07/08	13	56.38	0	0.00	55.40	13	4,791	0.27%
2019/07/05	4	55.25	2	55.50	55.50	2	4,967	0.04%
2019/07/02	3	55.73	53	55.74	55.60	-50	5,148	-0.97%
2019/07/01	5	56.40	14	55.74	56.50	-9	5,152	-0.17%
2019/06/28	17	54.46	14	54.51	54.10	3	5,017	0.06%
2019/06/27	0	0.00	2	55.30	55.00	-2	5,004	-0.04%
2019/06/26	3	54.33	1	54.40	54.10	2	5,080	0.04%
2019/06/25	17	55.32	3	55.90	54.40	14	5,124	0.27%
2019/06/24	3	55.50	0	0.00	55.70	3	5,088	0.06%
2019/06/21	40	55.25	3	55.40	55.00	37	5,125	0.72%
2019/06/20	6	55.95	3	55.70	55.60	3	5,133	0.06%
2019/06/19	9	54.27	11	55.08	56.30	-2	5,108	-0.04%
2019/06/18	0	0.00	3	52.70	52.50	-3	4,982	-0.06%
2019/06/13	0	0.00	2	51.90	51.40	-2	4,970	-0.04%
2019/06/12	3	52.60	7	52.20	52.00	-4	4,986	-0.08%
2019/06/11	15	51.45	6	51.77	51.60	9	5,001	0.18%
2019/06/10	3	50.50	6	50.48	51.00	-3	4,974	-0.06%
2019/06/06	6	49.20	0	0.00	48.65	6	5,141	0.12%
2019/06/05	0	0.00	3	50.20	49.50	-3	5,133	-0.06%
2019/06/04	3	49.60	0	0.00	49.00	3	5,069	0.06%
2019/05/31	5	47.60	5	48.00	48.25	0	5,001	0.00%
2019/05/28	2	47.50	0	0.00	46.90	2	5,004	0.04%
2019/05/17	0	0.00	3	53.00	51.80	-3	5,326	-0.06%
2019/05/15	1	55.40	0	0.00	55.40	1	5,567	0.02%
2019/05/13	3	57.27	0	0.00	55.30	3	5,616	0.05%
2019/05/10	4	58.45	2	59.20	58.00	2	5,551	0.04%
2019/05/09	0	0.00	2	60.80	59.80	-2	5,460	-0.04%
2019/05/08	2	61.50	0	0.00	60.60	2	5,445	0.04%
2019/05/07	0	0.00	2	62.40	62.00	-2	5,413	-0.04%
2019/05/03	2	62.50	0	0.00	62.00	2	5,322	0.04%
2019/05/02	2	62.60	2	62.90	62.60	0	5,275	0.00%
2019/04/29	0	0.00	3	62.50	61.40	-3	5,210	-0.06%
2019/04/25	0	0.00	1	69.60	69.60	-1	5,137	-0.02%
2019/04/23	0	0.00	1	66.00	66.00	-1	5,089	-0.02%
2019/04/17	0	0.00	1	69.10	68.50	-1	5,282	-0.02%
2019/04/16	1	69.20	4	69.10	68.40	-3	5,284	-0.06%
2019/04/15	5	67.62	1	67.80	67.30	4	5,255	0.08%
2019/04/12	3	69.27	2	69.45	69.90	1	5,180	0.02%
2019/04/11	3	68.87	3	68.90	67.00	0	5,076	0.00%
2019/04/10	2	65.10	0	0.00	65.80	2	4,800	0.04%
2019/04/08	0	0.00	1	63.50	64.20	-1	4,694	-0.02%
2019/04/02	0	0.00	1	61.70	61.90	-1	4,403	-0.02%
2019/04/01	0	0.00	1	60.70	60.00	-1	4,335	-0.02%
2019/03/29	2	61.00	0	0.00	60.70	2	4,286	0.05%
2019/03/27	1	60.00	0	0.00	59.50	1	4,149	0.02%
2019/03/25	1	57.80	0	0.00	57.90	1	4,125	0.02%
2019/03/20	0	0.00	5	60.30	60.90	-5	3,961	-0.13%
2019/03/13	0	0.00	1	62.00	62.50	-1	3,775	-0.03%
2019/03/12	0	0.00	3	62.90	62.00	-3	3,727	-0.08%
2019/03/05	1	59.80	1	60.30	60.10	0	3,727	0.00%
2019/02/27	0	0.00	1	58.20	58.20	-1	3,573	-0.03%
2019/02/26	1	57.50	0	0.00	57.70	1	3,559	0.03%
2019/02/21	1	58.20	0	0.00	58.00	1	3,517	0.03%
2019/02/20	1	59.00	0	0.00	59.00	1	3,565	0.03%
2019/02/14	2	56.65	6	56.50	55.00	-4	3,443	-0.12%
2019/02/11	0	0.00	3	51.90	50.90	-3	3,287	-0.09%
2019/01/18	5	48.60	5	48.90	49.10	0	3,372	0.00%
2019/01/17	1	47.90	1	51.60	47.90	0	3,386	0.00%
2019/01/16	1	50.70	0	0.00	50.90	1	3,300	0.03%
2019/01/14	0	0.00	1	49.30	49.65	-1	3,218	-0.03%
2019/01/11	0	0.00	1	49.60	49.65	-1	3,210	-0.03%
2019/01/10	2	49.08	11	49.73	49.85	-9	3,201	-0.28%
2019/01/09	1	47.00	3	47.32	48.45	-2	3,096	-0.06%
2019/01/08	0	0.00	1	44.40	45.30	-1	2,971	-0.03%
2019/01/02	0	0.00	2	44.65	44.35	-2	2,926	-0.07%
2018/12/19	1	44.20	2	44.80	44.50	-1	3,000	-0.03%
2018/12/12	6	45.22	4	45.90	45.00	2	3,048	0.07%
2018/12/11	1	44.00	0	0.00	43.95	1	3,047	0.03%
2018/12/03	3	48.10	6	48.39	48.60	-3	3,083	-0.10%
2018/11/30	2	46.15	8	45.95	46.00	-6	3,069	-0.20%
2018/11/29	7	44.74	4	44.85	44.45	3	2,983	0.10%
2018/11/28	0	0.00	4	41.50	42.30	-4	2,850	-0.14%
2018/11/27	4	41.40	0	0.00	41.20	4	2,829	0.14%
2018/11/26	0	0.00	3	41.30	40.95	-3	2,806	-0.11%
2018/11/22	3	42.55	0	0.00	41.30	3	2,808	0.11%
2018/11/19	2	42.88	1	42.15	42.30	1	2,752	0.04%
2018/11/16	0	0.00	4	41.18	41.10	-4	2,609	-0.15%
2018/11/14	8	40.67	9	40.62	40.80	-1	2,490	-0.04%
2018/11/09	3	36.50	1	35.85	36.50	2	2,214	0.09%
2018/11/05	0	0.00	2	40.45	39.90	-2	2,094	-0.10%
2018/11/02	1	40.55	0	0.00	41.00	1	2,096	0.05%
2018/11/01	5	41.78	0	0.00	41.30	5	2,095	0.24%
2018/10/31	6	41.02	6	41.33	41.60	0	2,161	0.00%
2018/10/25	5	40.90	0	0.00	40.90	5	2,219	0.23%
2018/10/24	0	0.00	4	45.20	45.40	-4	2,205	-0.18%
2018/10/23	4	44.80	0	0.00	43.80	4	2,244	0.18%
2018/10/22	10	45.20	3	44.55	44.95	7	2,275	0.31%
2018/10/18	3	44.90	0	0.00	44.00	3	2,271	0.13%
2018/10/16	1	44.45	1	43.80	43.80	0	2,327	0.00%
2018/10/15	0	0.00	1	43.60	43.55	-1	2,401	-0.04%
2018/10/12	4	43.23	3	43.70	43.95	1	2,475	0.04%
2018/10/11	0	0.00	1	43.05	43.05	-1	2,478	-0.04%
2018/10/08	2	48.80	0	0.00	49.20	2	2,459	0.08%
2018/10/04	0	0.00	5	50.10	50.20	-5	2,473	-0.20%
2018/09/26	1	49.05	5	49.15	49.15	-4	2,440	-0.16%
2018/09/25	5	48.25	0	0.00	48.25	5	2,441	0.20%
2018/09/20	1	50.60	0	0.00	49.00	1	2,524	0.04%
2018/09/19	0	0.00	1	49.25	50.20	-1	2,482	-0.04%
2018/09/14	1	47.15	0	0.00	48.45	1	2,438	0.04%
2018/09/10	0	0.00	1	49.40	48.00	-1	2,440	-0.04%
2018/09/07	6	52.25	1	52.00	51.30	5	2,415	0.21%
2018/09/06	5	55.10	5	55.80	53.80	0	2,382	0.00%
2018/09/04	5	55.60	0	0.00	55.30	5	2,330	0.21%
2018/08/31	1	57.00	0	0.00	57.00	1	2,314	0.04%
2018/08/30	3	57.77	2	58.40	57.70	1	2,359	0.04%
2018/08/28	0	0.00	4	58.73	59.00	-4	2,385	-0.17%
2018/08/23	0	0.00	5	56.10	55.60	-5	2,337	-0.21%
2018/08/21	0	0.00	1	56.50	55.80	-1	2,325	-0.04%
2018/08/17	5	57.90	7	58.50	57.60	-2	2,340	-0.09%
2018/08/16	1	58.00	0	0.00	58.00	1	2,365	0.04%
2018/08/15	9	59.07	0	0.00	58.10	9	2,373	0.38%
2018/08/14	8	57.80	14	58.36	59.00	-6	2,376	-0.25%
2018/08/09	0	0.00	1	59.60	59.60	-1	2,390	-0.04%
2018/08/08	3	60.10	0	0.00	60.40	3	2,374	0.13%
2018/08/07	6	60.17	8	60.51	60.00	-2	2,353	-0.08%
2018/08/06	5	58.70	3	58.40	58.80	2	2,257	0.09%
2018/08/02	1	56.60	0	0.00	56.50	1	2,267	0.04%
2018/08/01	3	57.60	4	57.80	57.70	-1	2,247	-0.04%
2018/07/31	6	56.87	5	57.42	57.50	1	2,207	0.05%
2018/07/30	3	56.60	3	57.70	56.50	0	2,214	0.00%
2018/07/27	3	56.10	6	56.27	56.40	-3	2,182	-0.14%
2018/07/26	6	55.00	0	0.00	54.80	6	2,166	0.28%
2018/07/25	1	55.20	0	0.00	54.50	1	2,164	0.05%
2018/07/23	1	56.80	5	56.70	55.20	-4	2,183	-0.18%
2018/07/20	0	0.00	5	54.40	55.80	-5	2,136	-0.23%
2018/07/16	1	53.00	0	0.00	52.90	1	2,047	0.05%
2018/07/13	4	54.20	0	0.00	54.20	4	2,049	0.20%
2018/07/12	5	52.90	0	0.00	52.50	5	2,022	0.25%
2018/07/06	1	55.00	0	0.00	54.90	1	2,053	0.05%
2018/07/05	5	56.50	0	0.00	54.90	5	2,063	0.24%
2018/06/29	2	61.30	0	0.00	61.80	2	2,057	0.10%
2018/06/25	1	57.60	1	58.10	58.10	0	1,969	0.00%
2018/06/22	1	58.50	0	0.00	58.90	1	1,967	0.05%
2018/06/08	0	0.00	2	63.00	62.10	-2	2,092	-0.10%
2018/06/06	0	0.00	3	60.13	62.60	-3	2,076	-0.14%
2018/06/05	3	59.33	0	0.00	59.20	3	2,032	0.15%
2018/05/28	2	58.80	1	59.00	58.50	1	2,205	0.05%
2018/05/24	2	56.65	0	0.00	57.50	2	2,353	0.08%
2018/04/23	0	0.00	2	61.30	60.80	-2	3,067	-0.07%
2018/04/20	2	61.40	0	0.00	61.20	2	3,170	0.06%
2018/04/09	0	0.00	1	62.50	61.40	-1	4,111	-0.02%
2018/04/02	0	0.00	1	63.50	64.20	-1	4,145	-0.02%
2018/03/31	0	0.00	1	62.70	62.50	-1	4,163	-0.02%
2018/01/25	2	82.00	1	82.10	82.00	1	4,443	0.02%
2018/01/19	0	0.00	3	78.00	77.50	-3	4,505	-0.07%
2018/01/18	1	75.60	0	0.00	75.80	1	4,455	0.02%
2018/01/17	1	77.00	0	0.00	77.90	1	4,395	0.02%
2018/01/16	3	80.40	0	0.00	80.30	3	4,293	0.07%
2018/01/05	1	92.20	1	88.30	88.30	0	3,612	0.00%