致伸 (4915)-統一-嘉義券商分點個股進出

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
85.4
漲跌
▼1.6
漲幅
-1.84%
成交量
6,229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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/04/11	0	0.00	0.1	85.90	86.80	-0.1	4,916	0.00%
2024/03/29	4	84.23	0	0.00	83.70	4	4,986	0.08%
2024/03/28	2	85.70	0.1	87.90	85.80	1.9	4,785	0.04%
2024/03/25	1	82.00	0	0.00	82.80	1	4,669	0.02%
2024/03/19	0	0.00	3	85.04	85.00	-3	4,775	-0.06%
2024/03/13	0	0.00	2	78.60	78.70	-2	4,524	-0.04%
2024/03/12	0	0.00	1	77.20	77.50	-1	4,410	-0.02%
2024/03/11	0	0.00	1	74.80	74.60	-1	4,378	-0.02%
2024/03/08	3.3	73.57	0	0.00	73.30	3.3	4,365	0.07%
2024/03/07	1	75.60	1	76.20	75.80	0	4,238	0.00%
2024/03/06	0.4	76.00	0	0.00	76.90	0.4	4,203	0.01%
2024/03/05	2.3	76.09	0	0.00	76.80	2.3	4,210	0.05%
2024/03/04	1.1	75.37	2	75.00	75.70	-0.9	4,155	-0.02%
2024/03/01	0	0.00	3	73.43	73.10	-3	4,067	-0.07%
2024/02/29	0.1	72.20	0	0.00	72.80	0.1	4,014	0.00%
2024/02/27	0.1	71.80	2	71.70	72.00	-1.9	3,969	-0.05%
2024/02/26	0.8	71.85	0	0.00	72.00	0.8	3,924	0.02%
2024/02/23	0	0.00	2	71.95	72.40	-2	3,887	-0.05%
2024/02/22	1	71.20	2	71.20	71.20	-1	3,832	-0.03%
2024/02/02	1	66.20	0	0.00	66.50	1	3,606	0.03%
2024/01/23	1	64.80	0	0.00	65.10	1	4,255	0.02%
2024/01/04	0	0.00	0.3	66.70	67.20	-0.3	4,322	-0.01%
2023/12/22	0.3	65.60	0	0.00	65.70	0.3	4,124	0.01%
2023/12/21	0.5	66.60	0	0.00	66.20	0.5	4,084	0.01%
2023/12/20	0	0.00	1	67.00	67.10	-1	4,009	-0.02%
2023/12/19	3	65.77	0	0.00	65.90	3	3,879	0.08%
2023/12/13	0	0.00	2	65.60	65.70	-2	3,517	-0.06%
2023/12/07	0	0.00	1	63.80	63.80	-1	4,022	-0.02%
2023/12/06	2	63.90	0	0.00	63.90	2	4,072	0.05%
2023/11/30	1	65.00	0	0.00	64.50	1	4,396	0.02%
2023/11/20	0	0.00	1	64.50	64.40	-1	4,419	-0.02%
2023/11/17	1	63.80	0	0.00	63.70	1	4,417	0.02%
2023/11/15	0	0.00	1	63.80	63.70	-1	4,398	-0.02%
2023/11/10	1	64.30	0	0.00	64.30	1	4,368	0.02%
2023/11/07	2	63.20	2	63.90	63.40	0	4,293	0.00%
2023/11/06	3	63.70	4	64.45	64.60	-1	4,229	-0.02%
2023/11/03	6	62.88	5	63.10	63.30	1	4,184	0.02%
2023/11/02	15	62.63	15	63.00	63.10	0	4,161	0.00%
2023/11/01	7	64.54	8	62.39	62.40	-1	4,091	-0.02%
2023/10/17	1	70.60	0	0.00	69.90	1	4,062	0.02%
2023/10/11	1	71.00	1	71.40	71.20	0	4,123	0.00%
2023/10/05	1	70.90	0	0.00	71.00	1	4,178	0.02%
2023/09/20	0	0.00	5	70.58	70.90	-5	4,615	-0.11%
2023/09/19	0	0.00	1	73.00	73.00	-1	4,529	-0.02%
2023/09/15	0	0.00	1	72.50	71.90	-1	4,428	-0.02%
2023/09/13	0	0.00	1	72.00	71.70	-1	4,260	-0.02%
2023/09/12	3	71.23	1	70.60	70.40	2	4,110	0.05%
2023/09/08	1	68.10	1	68.60	68.30	0	3,782	0.00%
2023/09/07	1	69.50	22	68.98	68.30	-21	3,796	-0.55%
2023/09/06	8	67.68	0	0.00	68.00	8	3,658	0.22%
2023/09/05	14	67.56	0	0.00	67.80	14	3,589	0.39%
2023/08/24	0	0.00	1	64.90	64.80	-1	3,597	-0.03%
2023/08/23	0	0.00	1	64.30	64.50	-1	3,630	-0.03%
2023/08/10	0	0.00	2	63.00	63.30	-2	3,934	-0.05%
2023/08/07	0	0.00	1	64.50	64.60	-1	3,912	-0.03%
2023/08/01	0	0.00	3	65.10	65.90	-3	3,874	-0.08%
2023/07/31	1	65.10	0	0.00	64.50	1	3,913	0.03%
2023/07/28	0	0.00	1	65.60	66.00	-1	3,870	-0.03%
2023/07/13	1	64.00	0	0.00	63.30	1	3,730	0.03%
2023/07/11	0	0.00	1	61.90	62.00	-1	3,679	-0.03%
2023/07/05	2	62.65	2	62.85	63.00	0	3,596	0.00%
2023/07/03	2	66.10	0	0.00	65.90	2	3,373	0.06%
2023/06/29	3	67.70	2	67.00	65.80	1	3,259	0.03%
2023/06/13	0	0.00	0	65.94	66.30	0	3,252	0.00%
2023/05/31	0	63.90	0	64.60	64.60	0	3,537	0.00%
2023/05/30	0	64.10	0	0.00	64.00	0	3,695	0.00%
2023/05/29	1	63.90	4	64.30	64.40	-3	3,896	-0.08%
2023/05/26	1	63.60	1	64.30	64.10	0	3,999	0.00%
2023/05/25	2	64.30	1	64.20	64.60	1	3,927	0.03%
2023/05/23	0	0.00	1	63.10	63.40	-1	3,802	-0.03%
2023/05/22	0	0.00	0	63.10	63.10	0	3,776	0.00%
2023/05/18	0	0.00	1	62.80	62.50	-1	3,817	-0.03%
2023/05/17	0	0.00	2	62.85	62.60	-2	3,832	-0.05%
2023/05/09	6	62.00	0	0.00	61.70	6	3,953	0.15%
2023/05/05	5	62.52	18	63.06	62.50	-13	4,006	-0.32%
2023/05/04	1	62.20	0	0.00	62.20	1	3,977	0.03%
2023/05/03	8	62.25	32	62.86	62.50	-24	4,012	-0.60%
2023/05/02	1	60.40	0	0.00	60.60	1	3,946	0.03%
2023/04/27	0	0.00	5	59.70	59.70	-5	3,982	-0.13%
2023/04/21	0	0.00	7	59.80	59.80	-7	3,965	-0.18%
2023/04/20	2	60.50	0	0.00	60.50	2	3,968	0.05%
2023/04/19	0	0.00	2	62.00	61.40	-2	3,951	-0.05%
2023/04/17	0	0.00	7	61.51	61.60	-7	3,932	-0.18%
2023/04/13	1	61.40	0	0.00	61.00	1	3,865	0.03%
2023/04/11	2	60.70	0	0.00	60.70	2	3,841	0.05%
2023/04/06	0	0.00	3	61.00	61.00	-3	3,809	-0.08%
2023/03/30	2	60.90	0	0.00	61.10	2	3,831	0.05%
2023/03/27	4	61.80	1	61.90	61.30	3	3,941	0.08%
2023/03/22	1	60.80	0	0.00	61.00	1	3,959	0.03%
2023/03/15	0	0.00	4	60.70	60.70	-4	4,078	-0.10%
2023/03/14	2	61.90	3	61.40	61.00	-1	4,117	-0.02%
2023/03/10	6	61.90	0	0.00	61.60	6	4,244	0.14%
2023/03/09	1	62.30	2	62.50	62.30	-1	4,331	-0.02%
2023/03/08	0	0.00	5	62.80	62.80	-5	4,351	-0.11%
2023/03/06	26	62.07	1	62.30	62.40	25	4,434	0.56%
2023/03/03	11	62.36	0	0.00	62.00	11	4,488	0.25%
2023/03/02	31	62.08	5	62.74	62.70	26	4,582	0.57%
2023/03/01	1	61.10	1	60.90	61.00	0	4,677	0.00%
2023/02/22	1	58.20	0	0.00	58.10	1	4,701	0.02%
2023/02/21	1	59.30	3	59.00	59.00	-2	4,795	-0.04%
2023/02/15	0	0.00	1	59.10	59.00	-1	5,358	-0.02%
2023/02/09	4	59.03	0	0.00	59.30	4	5,673	0.07%
2023/02/08	0	0.00	15	58.50	58.50	-15	5,727	-0.26%
2023/02/06	0	0.00	1	58.70	58.70	-1	5,979	-0.02%
2023/02/03	17	59.49	1	59.50	59.70	16	6,177	0.26%
2023/02/02	0	58.90	0	0.00	59.10	0	6,313	0.00%
2023/01/13	0	0.00	5	57.00	56.40	-5	6,329	-0.08%
2022/12/28	0	0.00	1	55.00	55.30	-1	6,635	-0.02%
2022/12/19	0	0.00	1	57.60	57.60	-1	6,889	-0.01%
2022/12/08	1	57.30	0	0.00	57.70	1	6,649	0.02%
2022/12/07	0	0.00	6	57.15	57.20	-6	6,615	-0.09%
2022/12/06	0	0.00	7	57.20	57.20	-7	6,594	-0.11%
2022/12/01	1	58.30	1	58.20	58.00	0	6,595	0.00%
2022/11/29	4	56.77	1	56.60	56.70	3	6,446	0.05%
2022/11/25	0	0.00	12	57.92	57.80	-12	6,251	-0.19%
2022/11/24	12	57.78	0	0.00	58.20	12	6,154	0.20%
2022/11/23	0	0.00	6	58.13	58.20	-6	5,985	-0.10%
2022/11/22	6	56.60	0	0.00	56.70	6	5,716	0.10%
2022/11/21	0	0.00	5	56.16	56.20	-5	5,601	-0.09%
2022/11/18	10	56.88	0	0.00	55.50	10	5,542	0.18%
2022/11/17	1	56.00	2	55.95	56.90	-1	5,371	-0.02%
2022/11/15	6	55.55	0	0.00	55.80	6	5,260	0.11%
2022/11/11	0	0.00	2	55.50	54.50	-2	5,120	-0.04%
2022/11/10	1	53.50	0	0.00	53.00	1	4,940	0.02%
2022/11/09	1	54.30	2	53.90	54.10	-1	4,854	-0.02%
2022/11/08	5	55.00	0	0.00	53.90	5	4,775	0.11%
2022/11/04	1	54.00	0	0.00	54.00	1	4,657	0.02%
2022/11/03	2	54.80	8	54.74	54.90	-6	4,634	-0.13%
2022/11/02	0	0.00	1	55.00	54.50	-1	4,583	-0.02%
2022/11/01	11	53.27	1	53.20	53.20	10	4,436	0.23%
2022/10/31	2	54.70	0	0.00	54.10	2	4,267	0.05%
2022/10/25	0	55.20	0	0.00	54.70	0	4,335	0.00%
2022/10/11	8	61.61	0	0.00	61.80	8	6,278	0.13%
2022/10/07	4	62.80	8	63.65	63.60	-4	6,313	-0.06%
2022/10/06	4	61.80	4	62.60	62.40	0	6,288	0.00%
2022/10/05	0	0.00	5	62.40	61.90	-5	6,273	-0.08%
2022/10/04	4	59.90	0	0.00	59.90	4	6,223	0.06%
2022/10/03	8	60.65	11	60.94	60.90	-3	6,164	-0.05%
2022/09/29	2	65.30	2	64.70	65.60	0	6,167	0.00%
2022/09/13	0	0.00	1	69.20	69.10	-1	7,170	-0.01%
2022/09/12	1	69.50	1	68.90	69.70	0	7,223	0.00%
2022/09/07	0	0.00	1	66.70	66.90	-1	7,243	-0.01%
2022/08/23	1	66.70	0	0.00	66.70	1	7,850	0.01%
2022/08/17	1	67.60	1	66.80	67.20	0	8,182	0.00%
2022/08/15	0	0.00	1	69.00	69.10	-1	8,491	-0.01%
2022/08/12	1	69.10	0	0.00	69.00	1	8,705	0.01%
2022/08/11	1	71.40	0	0.00	70.20	1	8,748	0.01%
2022/08/09	0	0.00	1	70.50	69.70	-1	8,617	-0.01%
2022/08/05	1	69.30	1	69.70	69.70	0	8,563	0.00%
2022/08/04	0	0.00	0	68.80	69.00	0	8,518	0.00%
2022/08/03	0	0.00	1	69.50	68.60	-1	8,453	-0.01%
2022/08/01	2	69.90	6	71.35	71.00	-4	8,329	-0.05%
2022/07/29	1	69.00	3	68.90	69.80	-2	8,187	-0.02%
2022/07/27	2	67.10	2	67.40	67.40	0	7,758	0.00%
2022/07/26	0	0.00	1	66.80	64.90	-1	7,867	-0.01%
2022/07/25	0	0.00	5	66.80	67.30	-5	7,869	-0.06%
2022/07/22	4	66.20	14.3	66.25	66.90	-10.3	7,719	-0.13%
2022/07/21	0	0.00	1	64.71	65.30	-1	7,550	-0.01%
2022/07/20	8	64.10	0	0.00	64.20	8	7,507	0.11%
2022/07/19	11	63.44	10	65.29	65.40	1	7,307	0.01%
2022/07/18	0	0.00	1	62.20	62.50	-1	7,032	-0.01%
2022/07/08	0	0.00	6	61.22	61.30	-6	7,550	-0.08%
2022/07/07	5	58.80	7	59.79	60.40	-2	7,559	-0.03%
2022/07/06	13	58.93	6	58.50	58.50	7	7,551	0.09%
2022/06/30	1	62.70	0	0.00	61.80	1	7,740	0.01%
2022/06/29	1	63.00	2	63.05	62.90	-1	7,647	-0.01%
2022/06/28	0	0.00	13	60.39	61.40	-13	7,381	-0.18%
2022/06/27	0	0.00	2	58.80	59.00	-2	7,233	-0.03%
2022/06/24	5	57.20	1	57.60	57.10	4	7,179	0.06%
2022/06/23	13	56.07	7	56.63	56.60	6	7,130	0.08%
2022/06/22	0.3	59.20	0	0.00	58.80	0.3	6,997	0.00%
2022/06/15	0	0.00	2	63.40	63.90	-2	6,403	-0.03%
2022/06/14	0	0.00	32	64.34	63.20	-32	6,341	-0.50%
2022/06/13	0	0.00	1	62.92	64.00	-1	6,202	-0.02%
2022/06/10	10	63.30	30	63.80	64.00	-20	6,153	-0.33%
2022/06/09	5	63.28	13	63.56	63.10	-8	6,073	-0.13%
2022/06/08	1	62.30	10	63.10	63.10	-9	5,989	-0.15%
2022/06/07	5	62.00	3	62.20	62.20	2	5,902	0.03%
2022/06/06	0	0.00	0	60.80	60.40	0	5,809	0.00%
2022/06/02	1	61.50	0	0.00	61.30	1	5,794	0.02%
2022/06/01	0	0.00	2	61.40	62.00	-2	5,680	-0.04%
2022/05/31	2	61.70	21	61.46	61.80	-19	5,638	-0.34%
2022/05/30	31	61.01	0	0.00	61.00	31	5,626	0.55%
2022/05/26	1	61.90	18	61.96	61.00	-17	5,480	-0.31%
2022/05/25	3	60.17	12	61.35	60.60	-9	5,322	-0.17%
2022/05/24	3	60.30	21	60.89	60.80	-18	5,147	-0.35%
2022/05/23	20	59.89	12	60.31	60.00	8	4,944	0.16%
2022/05/20	1	57.80	0	0.00	59.30	1	4,734	0.02%
2022/05/19	0	0.00	0	56.70	57.90	0	4,500	0.00%
2022/05/10	0	0.00	0	55.90	56.70	0	4,417	0.00%
2022/05/06	1	57.30	0	0.00	57.50	1	4,419	0.02%
2022/05/05	0	0.00	2	58.70	58.70	-2	4,418	-0.05%
2022/05/03	0	0.00	1	57.90	58.10	-1	4,264	-0.02%
2022/04/29	2	57.70	0	0.00	55.90	2	4,076	0.05%
2022/04/26	0	0.00	0	57.60	57.90	0	3,839	0.00%
2022/04/25	0	0.00	2	56.50	56.50	-2	3,770	-0.05%
2022/04/21	1	57.70	1	58.00	58.00	0	3,677	0.00%
2022/04/20	0	0.00	1	56.30	56.40	-1	3,549	-0.03%
2022/04/18	1	54.70	0	0.00	54.80	1	3,509	0.03%
2022/04/14	0	0.00	2	55.40	55.30	-2	3,450	-0.06%
2022/04/12	0	0.00	1	51.60	53.40	-1	3,224	-0.03%
2022/04/11	0	0.00	1	51.90	51.90	-1	3,348	-0.03%
2022/04/08	3	53.80	1	53.30	53.90	2	3,345	0.06%
2022/04/07	1	54.20	0	0.00	53.60	1	3,348	0.03%
2022/04/06	2	54.90	1	55.30	55.30	1	3,239	0.03%
2022/03/18	0	0.00	5	52.00	52.00	-5	4,896	-0.10%
2022/03/17	5	51.90	0	0.00	51.80	5	4,917	0.10%
2022/03/16	5	51.60	5	51.20	51.20	0	4,927	0.00%
2022/03/15	0	0.00	5	51.10	51.10	-5	4,973	-0.10%
2022/03/10	0	0.00	1	51.80	51.90	-1	5,154	-0.02%
2022/03/08	0	0.00	1	50.90	50.00	-1	5,240	-0.02%
2022/03/07	0	0.00	1	51.40	51.20	-1	5,532	-0.02%
2022/03/03	6	52.25	0	0.00	52.10	6	5,638	0.11%
2022/02/25	10	52.00	0	0.00	52.30	10	5,733	0.17%
2022/02/22	2	54.00	0	0.00	53.60	2	5,971	0.03%
2022/02/14	0	0.00	3	52.40	52.40	-3	6,947	-0.04%
2022/02/10	0	0.00	1	53.80	54.10	-1	6,989	-0.01%
2022/02/09	0	0.00	10	53.60	53.90	-10	7,000	-0.14%
2022/02/08	3	54.90	1	55.20	55.00	2	6,971	0.03%
2022/02/07	0	0.00	3	54.70	54.90	-3	6,971	-0.04%
2022/01/26	0	0.00	1	53.00	53.20	-1	6,962	-0.01%
2022/01/25	3	53.70	0	0.00	52.90	3	6,996	0.04%
2022/01/24	0	0.00	4	54.28	54.50	-4	7,022	-0.06%
2022/01/21	1	54.10	0	0.00	54.70	1	7,177	0.01%
2022/01/20	3	54.70	0	0.00	55.20	3	7,121	0.04%
2022/01/18	0	0.00	4	55.08	54.80	-4	7,080	-0.06%
2022/01/17	1	54.80	0	0.00	54.90	1	7,060	0.01%
2022/01/14	5	54.20	0	0.00	54.30	5	7,032	0.07%
2022/01/13	0	0.00	1	56.20	55.80	-1	6,992	-0.01%
2022/01/12	1	54.80	3	55.30	55.30	-2	6,898	-0.03%
2022/01/11	0	0.00	2	55.20	54.20	-2	6,829	-0.03%
2022/01/07	1	56.70	6	55.00	55.00	-5	6,737	-0.07%
2022/01/05	6	57.63	0	0.00	57.30	6	6,606	0.09%
2022/01/04	2	58.05	4.2	57.75	57.70	-2.2	6,496	-0.03%
2022/01/03	3	55.90	10	56.30	56.00	-7	6,300	-0.11%
2021/12/30	2	56.95	0	0.00	56.70	2	6,236	0.03%
2021/12/28	3	57.20	3	57.20	57.20	0	6,122	0.00%
2021/12/27	0	0.00	4	57.63	57.70	-4	5,954	-0.07%
2021/12/24	14	56.98	2	57.50	56.90	12	5,831	0.21%
2021/12/23	20.2	60.00	4.2	58.94	58.40	16	5,626	0.28%
2021/12/22	8.2	57.28	5	57.62	58.00	3.2	4,911	0.07%
2021/12/21	1	55.20	4	55.08	54.80	-3	4,452	-0.07%
2021/12/20	2	54.50	1	54.70	54.70	1	4,387	0.02%
2021/12/17	1	54.30	2	54.10	54.20	-1	4,356	-0.02%
2021/12/15	1	52.50	5	52.90	52.70	-4	4,263	-0.09%
2021/12/14	5	52.50	0	0.00	51.90	5	4,246	0.12%
2021/12/10	2	53.60	0	0.00	54.00	2	4,173	0.05%
2021/12/09	5	54.00	0	0.00	53.60	5	4,164	0.12%
2021/12/02	4	53.95	0	0.00	53.60	4	3,890	0.10%
2021/12/01	4	54.50	3	55.07	55.10	1	3,798	0.03%
2021/11/30	1	52.90	1	53.90	52.80	0	3,467	0.00%
2021/11/29	1	51.40	10	51.10	52.10	-9	3,378	-0.27%
2021/11/25	2	54.10	0	0.00	53.60	2	3,262	0.06%
2021/11/24	0	0.00	5	53.80	53.60	-5	3,213	-0.16%
2021/11/23	0	0.00	5	54.80	53.70	-5	3,138	-0.16%
2021/11/19	5	56.40	0	0.00	55.50	5	2,957	0.17%
2021/11/18	17	57.62	1	57.80	57.30	16	2,801	0.57%
2021/11/16	0	0.00	5	53.60	53.60	-5	2,031	-0.25%
2021/11/15	0	0.00	3	52.70	53.50	-3	1,902	-0.16%
2021/11/11	0	0.00	2	50.45	50.10	-2	1,772	-0.11%
2021/11/10	5	50.10	0	0.00	50.50	5	1,758	0.28%
2021/11/09	1	49.70	0	0.00	49.70	1	1,743	0.06%
2021/11/05	3	49.95	1	50.10	50.00	2	1,711	0.12%
2021/10/28	2	50.75	0	0.00	50.80	2	1,693	0.12%
2021/10/26	0	0.00	1	51.90	51.70	-1	1,927	-0.05%
2021/10/25	0	50.90	0	0.00	50.80	0	2,267	0.00%
2021/10/15	0	50.50	0	0.00	50.40	0	2,547	0.00%
2021/09/30	0	0.00	1	50.90	51.30	-1	2,751	-0.04%
2021/09/28	1	50.80	0	0.00	50.70	1	2,762	0.04%
2021/09/17	1	51.40	0	0.00	51.40	1	2,930	0.03%
2021/09/13	0.1	51.10	0	0.00	50.70	0.1	3,006	0.00%
2021/09/03	0.1	52.10	0	0.00	51.90	0.1	3,037	0.00%
2021/08/31	0.1	51.90	0	0.00	52.00	0.1	3,017	0.00%
2021/08/24	0	0.00	1	51.70	51.20	-1	3,068	-0.03%
2021/08/18	0	0.00	1	49.50	49.70	-1	3,078	-0.03%
2021/08/17	1.1	50.17	0	0.00	49.05	1.1	3,072	0.03%
2021/08/12	0	0.00	3	52.70	51.40	-3	3,055	-0.10%
2021/08/11	0	0.00	2	52.90	52.20	-2	3,064	-0.07%
2021/08/09	5	54.00	1	54.00	53.40	4	3,103	0.13%
2021/08/06	6	58.97	0	0.00	59.20	6	3,071	0.20%
2021/08/05	2.1	60.00	1	60.00	59.90	1.1	3,050	0.03%
2021/08/04	0	0.00	29	59.80	59.60	-29	3,035	-0.96%
2021/08/03	1	59.30	0	0.00	59.10	1	3,032	0.03%
2021/08/02	3	60.20	0	0.00	60.50	3	2,965	0.10%
2021/07/30	0	0.00	1	61.90	61.50	-1	2,886	-0.03%
2021/07/29	1	60.40	7	63.79	60.40	-6	2,757	-0.22%
2021/07/28	1	59.40	0	0.00	60.00	1	2,410	0.04%
2021/07/16	3	58.00	1	57.70	58.00	2	2,427	0.08%
2021/07/15	1	58.90	0	0.00	58.40	1	2,458	0.04%
2021/07/05	0	0.00	1	57.10	57.40	-1	2,572	-0.04%
2021/06/23	0	0.00	3	54.00	54.50	-3	2,648	-0.11%
2021/06/21	19	53.10	0	0.00	52.10	19	2,788	0.68%
2021/06/02	10	53.20	0	0.00	52.30	10	3,852	0.26%
2021/05/26	0	0.00	1	53.00	52.60	-1	4,173	-0.02%
2021/05/19	1	50.50	0	0.00	50.20	1	4,839	0.02%
2021/05/18	0	0.00	1	51.50	51.50	-1	5,028	-0.02%
2021/05/17	1	48.50	2	50.00	50.50	-1	5,222	-0.02%
2021/05/14	1	51.60	0	0.00	50.80	1	5,529	0.02%
2021/05/13	0	0.00	1	50.50	51.30	-1	5,619	-0.02%
2021/05/12	0	0.00	5	51.16	50.50	-5	5,974	-0.08%
2021/05/05	5	57.10	0	0.00	56.60	5	7,444	0.07%
2021/05/04	1	57.60	1	56.50	56.50	0	7,753	0.00%
2021/05/03	0	0.00	3	60.90	59.90	-3	7,874	-0.04%
2021/04/29	5	61.20	0	0.00	60.90	5	7,962	0.06%
2021/04/28	2	60.20	0	0.00	60.00	2	8,044	0.02%
2021/04/26	3	59.90	0	0.00	59.90	3	8,506	0.04%
2021/04/23	2	59.30	0	0.00	59.50	2	8,950	0.02%
2021/04/22	12	60.90	0	0.00	59.50	12	9,136	0.13%
2021/04/13	10	61.00	0	0.00	60.40	10	9,761	0.10%
2021/04/12	15	61.80	0	0.00	61.50	15	9,769	0.15%
2021/04/09	39	62.26	0	0.00	62.10	39	9,773	0.40%
2021/04/07	0	0.00	1	62.70	62.80	-1	9,847	-0.01%
2021/04/01	7	62.41	1	62.40	62.30	6	9,866	0.06%
2021/03/31	0	0.00	1	64.50	63.60	-1	9,826	-0.01%
2021/03/26	1	62.00	1	62.10	62.40	0	9,785	0.00%
2021/03/25	2	60.75	0	0.00	61.10	2	9,767	0.02%
2021/03/22	2	64.65	2	65.35	64.80	0	9,745	0.00%
2021/03/19	1	63.80	0	0.00	65.80	1	9,687	0.01%
2021/03/17	1	63.40	0	0.00	63.40	1	9,543	0.01%
2021/03/15	1	64.00	0	0.00	64.10	1	9,611	0.01%
2021/03/12	1	65.10	0	0.00	64.70	1	9,597	0.01%
2021/03/11	1	65.10	6	65.08	65.70	-5	9,602	-0.05%
2021/03/10	0	0.00	1	63.90	64.20	-1	9,550	-0.01%
2021/03/05	1	59.20	0	0.00	60.70	1	9,768	0.01%
2021/03/04	0	0.00	5	61.00	60.30	-5	9,779	-0.05%
2021/03/02	4	61.50	5	61.60	60.50	-1	9,771	-0.01%
2021/02/26	2	61.55	10	61.90	61.00	-8	9,731	-0.08%
2021/02/25	1	64.10	0	0.00	64.10	1	9,661	0.01%
2021/02/24	0	0.00	1	65.20	65.00	-1	9,547	-0.01%
2021/02/23	1	62.60	2	62.80	63.10	-1	9,452	-0.01%
2021/02/19	1	65.00	0	0.00	65.40	1	9,336	0.01%
2021/02/17	10	64.60	8	63.84	64.90	2	9,156	0.02%
2021/02/05	4	61.08	5	61.50	60.80	-1	8,941	-0.01%
2021/02/04	0	0.00	1	60.20	60.30	-1	8,638	-0.01%
2021/02/03	3	59.10	2	61.45	58.90	1	8,623	0.01%
2021/02/02	3	58.57	56	59.48	59.90	-53	8,293	-0.64%
2021/02/01	10	57.50	3	57.17	57.90	7	7,781	0.09%
2021/01/29	2	55.55	1	56.50	55.70	1	7,690	0.01%
2021/01/28	0	0.00	4	55.75	56.00	-4	7,533	-0.05%
2021/01/27	1	53.60	2	54.10	54.50	-1	7,387	-0.01%
2021/01/26	4	54.35	4	56.20	53.90	0	7,305	0.00%
2021/01/25	3	55.30	12	54.48	55.80	-9	7,138	-0.13%
2021/01/22	0	0.00	3	54.20	54.30	-3	7,269	-0.04%
2021/01/21	1	52.90	6	53.85	53.90	-5	7,174	-0.07%
2021/01/20	12	52.68	0	0.00	53.50	12	7,055	0.17%
2021/01/19	0	0.00	22	53.85	54.50	-22	6,859	-0.32%
2021/01/18	0	0.00	21	53.99	54.20	-21	6,599	-0.32%
2021/01/15	0	0.00	1	53.00	52.40	-1	6,168	-0.02%
2021/01/14	1	52.00	13	51.60	52.30	-12	6,031	-0.20%
2021/01/13	0	0.00	14	49.14	49.15	-14	5,572	-0.25%
2021/01/12	1	48.30	0	0.00	47.80	1	5,425	0.02%
2021/01/11	1	48.50	1	48.15	48.25	0	5,352	0.00%
2021/01/08	1	47.85	0	0.00	48.70	1	5,373	0.02%
2021/01/07	0	0.00	3	48.43	48.70	-3	5,446	-0.06%
2021/01/06	6	48.32	1	47.70	47.50	5	5,412	0.09%
2021/01/05	1	48.75	2	48.88	49.00	-1	5,344	-0.02%
2021/01/04	0	0.00	1	49.00	49.00	-1	5,346	-0.02%
2020/12/31	6	49.07	0	0.00	48.75	6	5,357	0.11%
2020/12/30	16	48.84	9	49.02	49.00	7	5,348	0.13%
2020/12/29	0	0.00	3	47.77	48.40	-3	5,288	-0.06%
2020/12/25	1	46.95	0	0.00	46.90	1	5,213	0.02%
2020/12/24	1	47.30	0	0.00	47.10	1	5,212	0.02%
2020/12/22	4	46.99	0	0.00	46.80	4	5,254	0.08%
2020/12/21	6	47.68	0	0.00	47.75	6	5,272	0.11%
2020/12/18	3	48.98	6	49.43	48.55	-3	5,259	-0.06%
2020/12/16	0	0.00	4	48.51	48.50	-4	5,207	-0.08%
2020/12/15	6	47.98	1	49.45	47.85	5	5,235	0.10%
2020/12/14	0	0.00	2	49.23	48.50	-2	5,193	-0.04%
2020/12/11	0	0.00	3	48.32	48.50	-3	5,192	-0.06%
2020/12/10	3	47.83	0	0.00	47.95	3	5,300	0.06%
2020/12/09	1	48.70	0	0.00	48.75	1	5,271	0.02%
2020/12/08	9	48.94	2	49.38	48.85	7	5,257	0.13%
2020/12/07	3	48.90	3	49.22	49.00	0	5,276	0.00%
2020/12/04	1	48.25	0	0.00	48.50	1	5,253	0.02%
2020/12/03	20	48.96	3	49.32	49.00	17	5,292	0.32%
2020/12/02	5	49.05	6	48.37	48.80	-1	5,298	-0.02%
2020/12/01	1	46.20	0	0.00	46.70	1	5,159	0.02%
2020/11/27	0	0.00	1	47.25	47.15	-1	5,235	-0.02%
2020/11/26	3	46.80	0	0.00	46.95	3	5,295	0.06%
2020/11/24	2	47.63	10	47.95	47.15	-8	5,339	-0.15%
2020/11/23	11	47.98	0	0.00	48.10	11	5,487	0.20%
2020/11/20	0	0.00	7	47.98	47.85	-7	5,969	-0.12%
2020/11/19	5	48.00	4	48.06	48.00	1	6,280	0.02%
2020/11/17	2	47.03	0	0.00	47.05	2	6,220	0.03%
2020/11/16	2	47.65	6	47.77	47.60	-4	6,230	-0.06%
2020/11/13	0	0.00	11	46.99	47.05	-11	6,161	-0.18%
2020/11/12	5	46.75	0	0.00	46.75	5	6,162	0.08%
2020/11/11	8	47.26	0	0.00	46.95	8	6,126	0.13%
2020/11/10	1	46.85	0	0.00	46.85	1	5,999	0.02%
2020/11/09	2	46.90	10	47.00	46.80	-8	5,921	-0.14%
2020/11/06	13	47.41	2	47.53	47.15	11	5,840	0.19%
2020/11/05	0	0.00	3	46.73	46.65	-3	5,665	-0.05%
2020/11/04	0	0.00	4	46.23	45.45	-4	5,552	-0.07%
2020/11/03	2	45.90	5	45.82	45.70	-3	5,484	-0.05%
2020/11/02	0	0.00	2	45.15	45.25	-2	5,409	-0.04%
2020/10/30	6	44.91	26	45.58	44.40	-20	5,310	-0.38%
2020/10/28	1	43.95	1	44.05	43.45	0	5,112	0.00%
2020/10/26	1	44.70	0	0.00	44.65	1	5,205	0.02%
2020/10/23	6	44.70	0	0.00	44.80	6	5,215	0.12%
2020/10/22	1	44.75	10	44.53	44.70	-9	5,215	-0.17%
2020/10/20	0	0.00	1	44.45	44.25	-1	5,212	-0.02%
2020/10/16	3	44.52	0	0.00	44.05	3	5,293	0.06%
2020/10/15	10	45.13	1	45.20	45.00	9	5,344	0.17%
2020/10/14	10	44.50	0	0.00	44.60	10	5,391	0.19%
2020/10/13	1	43.55	1	44.25	44.05	0	5,530	0.00%
2020/10/12	1	44.00	2	44.38	44.00	-1	5,589	-0.02%
2020/10/08	0	0.00	3	44.32	44.25	-3	5,594	-0.05%
2020/10/06	0	0.00	2	43.95	43.90	-2	5,709	-0.04%
2020/09/29	0	0.00	5	42.49	42.65	-5	5,923	-0.08%
2020/09/25	0	0.00	5	42.00	42.00	-5	6,222	-0.08%
2020/09/22	0	0.00	1	43.85	43.40	-1	6,191	-0.02%
2020/09/21	16	43.77	0	0.00	43.00	16	6,186	0.26%
2020/09/18	11	44.93	0	0.00	44.55	11	6,214	0.18%
2020/09/17	1	44.60	0	0.00	44.60	1	6,310	0.02%
2020/09/16	4	44.90	0	0.00	44.60	4	6,286	0.06%
2020/09/15	4	44.50	19	45.09	45.40	-15	6,253	-0.24%
2020/09/14	0	0.00	4	44.06	44.05	-4	6,179	-0.06%
2020/09/11	2	43.35	0	0.00	42.85	2	6,184	0.03%
2020/09/10	1	43.05	2	43.28	43.65	-1	6,151	-0.02%
2020/09/09	2	43.38	4	43.40	43.40	-2	6,100	-0.03%
2020/09/08	18	43.52	1	43.80	43.15	17	6,056	0.28%
2020/09/07	2	44.00	5	44.07	43.80	-3	5,985	-0.05%
2020/09/04	0	0.00	2	43.95	44.00	-2	5,950	-0.03%
2020/09/03	6	42.93	0	0.00	42.50	6	5,931	0.10%
2020/09/02	3	43.07	5	43.40	42.90	-2	5,994	-0.03%
2020/09/01	2	43.93	0	0.00	43.90	2	5,970	0.03%
2020/08/31	3	45.27	0	0.00	44.70	3	5,915	0.05%
2020/08/28	4	46.13	0	0.00	45.85	4	5,923	0.07%
2020/08/27	0	0.00	1	47.50	46.40	-1	5,964	-0.02%
2020/08/26	14	46.81	8	46.97	46.55	6	5,783	0.10%
2020/08/25	0	0.00	2	44.43	45.00	-2	5,292	-0.04%
2020/08/24	0	0.00	31	42.29	42.45	-31	4,943	-0.63%
2020/08/11	1	41.75	0	0.00	41.70	1	4,801	0.02%
2020/08/10	1	42.45	0	0.00	42.20	1	4,800	0.02%
2020/08/04	19	41.90	0	0.00	42.30	19	4,934	0.39%
2020/07/30	0	0.00	1	41.45	41.75	-1	4,821	-0.02%
2020/07/28	1	40.75	0	0.00	40.15	1	4,759	0.02%
2020/07/27	12	41.24	2	41.15	40.85	10	4,806	0.21%
2020/07/23	0	0.00	1	43.05	43.00	-1	4,732	-0.02%
2020/07/22	0	0.00	4	43.48	43.65	-4	4,701	-0.09%
2020/07/21	2	42.65	1	42.70	42.50	1	4,640	0.02%
2020/07/20	3	43.13	1	44.05	42.95	2	4,574	0.04%
2020/07/17	6	46.34	0	0.00	46.30	6	4,432	0.14%
2020/07/14	2	46.23	0	0.00	45.60	2	4,313	0.05%
2020/07/13	2	46.03	30	45.80	45.90	-28	4,271	-0.66%
2020/07/10	14	47.00	3	47.07	46.55	11	4,210	0.26%
2020/07/09	1	47.90	1	47.95	47.85	0	4,137	0.00%
2020/07/08	4	47.26	5	47.15	47.35	-1	4,053	-0.02%
2020/07/07	34	47.82	10	48.28	47.70	24	3,978	0.60%
2020/07/06	3	48.88	2	49.48	48.75	1	3,839	0.03%
2020/07/03	3	48.95	0	0.00	48.60	3	3,754	0.08%
2020/07/02	5	48.55	0	0.00	48.55	5	3,762	0.13%
2020/07/01	0	0.00	2	48.60	48.50	-2	3,760	-0.05%
2020/06/30	0	0.00	22	47.41	47.90	-22	3,753	-0.59%
2020/06/29	22	46.30	0	0.00	46.15	22	3,738	0.59%
2020/06/24	7	48.09	0	0.00	47.75	7	3,646	0.19%
2020/06/19	15	50.23	0	0.00	49.95	15	3,536	0.42%
2020/06/18	0	0.00	23	50.27	50.90	-23	3,480	-0.66%
2020/06/17	1	48.55	0	0.00	48.80	1	3,430	0.03%
2020/06/16	0	0.00	1	49.05	49.00	-1	3,443	-0.03%
2020/06/15	22	48.76	0	0.00	48.05	22	3,481	0.63%
2020/06/12	5	47.96	1	49.40	49.10	4	3,496	0.11%
2020/06/11	3	49.65	0	0.00	49.20	3	3,480	0.09%
2020/06/10	0	0.00	3	52.13	52.10	-3	3,405	-0.09%
2020/06/09	1	51.70	3	50.83	51.30	-2	3,344	-0.06%
2020/06/08	1	49.30	1	49.55	49.50	0	3,269	0.00%
2020/06/04	1	49.10	0	0.00	49.40	1	3,243	0.03%
2020/06/03	0	0.00	3	49.97	50.00	-3	3,227	-0.09%
2020/06/02	0	0.00	3	48.32	48.40	-3	3,117	-0.10%
2020/05/28	0	0.00	1	47.30	47.35	-1	3,094	-0.03%
2020/05/27	5	46.90	0	0.00	46.90	5	3,085	0.16%
2020/05/26	1	46.75	0	0.00	46.75	1	3,115	0.03%
2020/05/25	0	0.00	1	46.55	46.50	-1	3,166	-0.03%
2020/05/20	1	46.30	0	0.00	46.90	1	3,181	0.03%
2020/05/19	2	46.60	0	0.00	46.50	2	3,183	0.06%
2020/05/18	2	47.33	1	48.95	47.00	1	3,246	0.03%
2020/05/15	0	0.00	1	48.50	47.95	-1	3,274	-0.03%
2020/05/14	3	48.75	0	0.00	47.80	3	3,272	0.09%
2020/05/13	1	48.70	3	49.70	50.40	-2	3,215	-0.06%
2020/05/12	0	0.00	5	48.94	49.65	-5	3,169	-0.16%
2020/05/08	0	0.00	1	48.40	47.65	-1	3,110	-0.03%
2020/05/07	0	0.00	2	47.63	47.75	-2	3,094	-0.06%
2020/05/06	1	46.60	1	46.80	46.35	0	3,107	0.00%
2020/05/04	1	45.50	16	45.80	45.50	-15	3,161	-0.47%
2020/04/30	1	47.15	0	0.00	47.10	1	3,151	0.03%
2020/04/29	1	48.20	1	48.05	47.80	0	3,149	0.00%
2020/04/28	10	47.88	0	0.00	47.80	10	3,161	0.32%
2020/04/23	3	47.37	2	47.38	46.85	1	3,272	0.03%
2020/04/17	0	0.00	26	47.63	47.75	-26	3,221	-0.81%
2020/04/16	0	0.00	30	45.85	46.05	-30	3,149	-0.95%
2020/04/15	11	44.63	5	44.90	44.45	6	3,145	0.19%
2020/04/14	1	43.80	13	43.84	44.00	-12	3,159	-0.38%
2020/04/09	0	0.00	8	44.22	44.25	-8	3,222	-0.25%
2020/04/08	0	0.00	1	43.50	43.45	-1	3,221	-0.03%
2020/04/07	0	0.00	5	42.19	42.40	-5	3,174	-0.16%
2020/04/01	1	40.00	1	39.75	40.00	0	3,106	0.00%
2020/03/31	0	0.00	2	39.50	38.60	-2	3,078	-0.06%
2020/03/30	3	37.70	2	38.15	38.60	1	3,049	0.03%
2020/03/27	2	38.83	2	38.85	38.70	0	3,043	0.00%
2020/03/26	1	39.10	0	0.00	38.65	1	3,014	0.03%
2020/03/25	0	0.00	3	39.17	39.40	-3	3,008	-0.10%
2020/03/24	0	0.00	1	37.15	36.50	-1	2,964	-0.03%
2020/03/20	2	35.80	0	0.00	36.55	2	2,945	0.07%
2020/03/18	1	37.75	0	0.00	37.75	1	2,896	0.03%
2020/03/13	0	0.00	1	39.05	41.00	-1	2,914	-0.03%
2020/03/12	6	43.46	0	0.00	42.95	6	2,885	0.21%
2020/03/11	1	46.65	2	47.03	46.70	-1	2,843	-0.04%
2020/03/10	1	46.10	1	46.10	46.10	0	2,833	0.00%
2020/03/09	5	46.55	0	0.00	45.30	5	2,855	0.18%
2020/03/06	1	48.30	1	48.55	48.30	0	2,814	0.00%
2020/03/04	1	48.35	19	48.45	48.35	-18	2,891	-0.62%
2020/03/03	4	49.33	0	0.00	49.00	4	2,901	0.14%
2020/03/02	2	48.88	1	49.40	48.50	1	2,884	0.03%
2020/02/27	1	48.85	21	49.05	48.95	-20	2,867	-0.70%
2020/02/25	1	50.10	1	50.80	51.00	0	2,863	0.00%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/20	8	53.73	0	0.00	53.20	8	2,964	0.27%
2020/02/19	0	0.00	1	54.00	53.50	-1	2,975	-0.03%
2020/02/18	1	52.50	0	0.00	52.30	1	2,953	0.03%
2020/02/13	1	53.80	0	0.00	53.20	1	3,287	0.03%
2020/01/30	8	53.70	0	0.00	53.20	8	5,243	0.15%
2020/01/20	1	59.10	0	0.00	59.10	1	5,266	0.02%
2020/01/17	2	59.80	0	0.00	59.50	2	5,318	0.04%
2020/01/09	8	59.79	0	0.00	59.70	8	5,932	0.13%
2020/01/08	21	60.23	0	0.00	59.70	21	6,020	0.35%
2020/01/07	7	61.81	0	0.00	61.20	7	6,092	0.11%
2020/01/06	6	63.00	1	62.30	62.10	5	6,167	0.08%
2020/01/03	16	63.23	5	64.80	63.70	11	6,200	0.18%
2020/01/02	0	0.00	25	64.02	64.10	-25	6,331	-0.39%
2019/12/31	7	63.10	1	63.10	63.40	6	6,429	0.09%
2019/12/30	5	63.10	1	63.20	63.30	4	6,658	0.06%
2019/12/27	0	0.00	1	63.50	63.20	-1	6,869	-0.01%
2019/12/24	5	62.80	0	0.00	62.30	5	7,296	0.07%
2019/12/23	11	62.85	0	0.00	62.80	11	7,328	0.15%
2019/12/19	0	0.00	1	62.70	62.50	-1	7,607	-0.01%
2019/12/18	1	62.50	0	0.00	62.40	1	7,631	0.01%
2019/12/17	0	0.00	2	62.80	62.80	-2	7,667	-0.03%
2019/12/16	0	0.00	5	62.46	62.90	-5	7,693	-0.06%
2019/12/13	5	62.96	1	62.20	61.90	4	7,714	0.05%
2019/12/12	4	63.20	0	0.00	62.90	4	7,743	0.05%
2019/12/11	5	63.50	2	64.30	63.30	3	7,751	0.04%
2019/12/10	5	63.10	2	63.60	63.50	3	7,871	0.04%
2019/12/09	2	63.90	0	0.00	63.40	2	8,005	0.02%
2019/12/04	1	63.40	3	62.97	62.70	-2	8,454	-0.02%
2019/12/03	1	61.50	0	0.00	61.70	1	8,485	0.01%
2019/12/02	4	61.90	0	0.00	61.20	4	8,479	0.05%
2019/11/29	2	62.90	0	0.00	62.50	2	8,447	0.02%
2019/11/28	3	64.23	0	0.00	63.80	3	8,477	0.04%
2019/11/22	11	64.63	0	0.00	63.90	11	8,547	0.13%
2019/11/21	3	64.10	0	0.00	64.30	3	8,765	0.03%
2019/11/20	2	65.20	0	0.00	65.30	2	8,814	0.02%
2019/11/18	0	0.00	5	66.70	66.70	-5	9,281	-0.05%
2019/11/15	20	67.10	20	66.50	66.40	0	9,341	0.00%
2019/11/14	3	67.57	9.2	67.32	67.10	-6.2	9,384	-0.07%
2019/11/13	10	65.80	43	66.88	66.90	-33	9,347	-0.35%
2019/11/12	7	65.37	2	66.40	65.90	5	9,479	0.05%
2019/11/11	3	64.43	2	65.00	64.00	1	9,646	0.01%
2019/11/08	0	0.00	4	66.98	66.90	-4	9,641	-0.04%
2019/11/07	2	66.65	7	66.71	66.30	-5	9,805	-0.05%
2019/11/06	1	66.80	8	67.54	66.60	-7	9,818	-0.07%
2019/11/05	11	66.55	8	67.00	66.50	3	9,702	0.03%
2019/11/04	7	65.04	5	65.36	65.60	2	9,686	0.02%
2019/11/01	56	63.95	20	63.70	63.90	36	9,845	0.37%
2019/10/31	6	64.82	0	0.00	65.00	6	10,188	0.06%
2019/10/30	4	64.03	1	63.90	63.90	3	10,575	0.03%
2019/10/29	11	65.59	12	66.42	64.60	-1	10,517	-0.01%
2019/10/28	0	0.00	19	65.06	64.40	-19	10,022	-0.19%
2019/10/25	4	64.40	3	64.30	64.20	1	9,933	0.01%
2019/10/24	1	63.70	0	0.00	64.00	1	9,892	0.01%
2019/10/23	23	62.87	8	62.90	62.70	15	9,849	0.15%
2019/10/22	8	64.23	3	63.30	63.10	5	9,833	0.05%
2019/10/21	1.2	63.80	6	63.87	64.30	-4.8	9,599	-0.05%
2019/10/18	4	63.43	3	63.63	63.40	1	9,584	0.01%
2019/10/17	7	63.29	3	63.17	63.30	4	9,579	0.04%
2019/10/16	1	63.10	3	63.20	63.30	-2	9,571	-0.02%
2019/10/15	5	62.80	3	62.43	62.30	2	9,508	0.02%
2019/10/14	2	62.35	0	0.00	62.30	2	9,441	0.02%
2019/10/09	0	0.00	22	62.51	62.20	-22	9,397	-0.23%
2019/10/08	2	62.90	0	0.00	62.60	2	9,464	0.02%
2019/10/07	0	0.00	1	62.80	63.70	-1	9,548	-0.01%
2019/10/04	3	64.20	11	63.31	62.50	-8	9,463	-0.08%
2019/10/03	2	63.20	4	63.55	63.60	-2	9,263	-0.02%
2019/10/01	6	61.57	1	61.40	61.00	5	8,990	0.06%
2019/09/27	1	58.80	15	59.04	59.10	-14	8,875	-0.16%
2019/09/26	0	0.00	1	60.90	60.50	-1	8,827	-0.01%
2019/09/25	0	0.00	1	61.00	61.00	-1	8,887	-0.01%
2019/09/24	35	62.30	1	63.00	61.50	34	9,042	0.38%
2019/09/23	1	61.00	1	60.90	61.20	0	8,835	0.00%
2019/09/19	1	60.50	0	0.00	60.30	1	8,815	0.01%
2019/09/17	5	61.30	10	60.90	61.00	-5	8,793	-0.06%
2019/09/16	1	61.20	0	0.00	61.30	1	8,788	0.01%
2019/09/12	6	62.78	12	62.38	62.40	-6	8,809	-0.07%
2019/09/11	7	61.54	0	0.00	61.80	7	8,800	0.08%
2019/09/10	6	61.83	1	62.00	61.80	5	8,753	0.06%
2019/09/09	2	60.60	0	0.00	60.30	2	8,612	0.02%
2019/09/06	19	61.75	0	0.00	59.80	19	8,539	0.22%
2019/09/05	0	0.00	2	59.70	59.70	-2	8,305	-0.02%
2019/08/30	6	59.00	10	58.60	59.10	-4	8,349	-0.05%
2019/08/29	2	58.50	1	58.00	58.00	1	8,373	0.01%
2019/08/28	10	57.70	0	0.00	57.80	10	8,474	0.12%
2019/08/27	10	57.50	2	58.35	57.50	8	8,496	0.09%
2019/08/26	4	58.60	1	58.70	56.70	3	8,490	0.04%
2019/08/23	3	61.27	0	0.00	61.20	3	8,348	0.04%
2019/08/22	8	62.55	1	63.00	62.20	7	8,279	0.08%
2019/08/21	11	62.15	0	0.00	61.80	11	7,926	0.14%
2019/08/20	1	61.20	0	0.00	60.20	1	7,874	0.01%
2019/08/16	0	0.00	4	59.95	59.30	-4	7,800	-0.05%
2019/08/13	0	0.00	3	59.67	59.70	-3	7,159	-0.04%
2019/08/12	0	0.00	4	60.10	60.00	-4	7,064	-0.06%
2019/08/08	1	59.70	0	0.00	58.70	1	6,838	0.01%
2019/08/07	6	59.75	29	58.76	58.40	-23	6,678	-0.34%
2019/08/06	13	57.48	11	58.91	60.40	2	6,522	0.03%
2019/08/05	4	61.00	4	60.35	58.60	0	6,359	0.00%
2019/08/02	7	58.76	40	58.42	59.90	-33	6,038	-0.55%
2019/08/01	70	58.77	67	57.87	58.80	3	5,477	0.05%
2019/07/31	1	53.50	0	0.00	53.50	1	5,012	0.02%
2019/07/30	7	53.30	2	52.10	51.90	5	4,981	0.10%
2019/07/26	4	53.43	0	0.00	53.30	4	5,047	0.08%
2019/07/25	0	0.00	16	53.61	53.80	-16	5,065	-0.32%
2019/07/24	8	52.03	1	53.10	52.90	7	5,037	0.14%
2019/07/22	21	51.93	5	52.10	51.80	16	5,137	0.31%
2019/07/18	1	53.90	16	54.80	53.00	-15	5,120	-0.29%
2019/07/17	6	54.78	1	55.30	55.10	5	5,077	0.10%
2019/07/16	5	55.90	0	0.00	55.80	5	5,016	0.10%
2019/07/15	9	55.97	0	0.00	55.70	9	4,967	0.18%
2019/07/12	4	55.93	0	0.00	56.20	4	4,950	0.08%
2019/07/11	9	57.21	17	57.41	56.80	-8	4,848	-0.16%
2019/07/10	12	55.59	0	0.00	55.50	12	4,634	0.26%
2019/07/08	6	55.80	6	56.30	55.40	0	4,791	0.00%
2019/07/05	6	55.60	0	0.00	55.50	6	4,967	0.12%
2019/07/02	10	55.60	0	0.00	55.60	10	5,148	0.19%
2019/07/01	6	55.00	7	56.16	56.50	-1	5,152	-0.02%
2019/06/27	0	0.00	2	55.10	55.00	-2	5,004	-0.04%
2019/06/21	6	55.17	0	0.00	55.00	6	5,125	0.12%
2019/06/20	9	55.61	0	0.00	55.60	9	5,133	0.18%
2019/06/19	12	53.82	7	55.91	56.30	5	5,108	0.10%
2019/06/14	0	0.00	1	51.60	51.00	-1	4,943	-0.02%
2019/06/12	0	0.00	1	52.50	52.00	-1	4,986	-0.02%
2019/06/10	1	50.10	1	50.50	51.00	0	4,974	0.00%
2019/06/06	0	0.00	1	48.65	48.65	-1	5,141	-0.02%
2019/06/04	0	0.00	6	49.15	49.00	-6	5,069	-0.12%
2019/06/03	4	48.30	4	48.75	48.35	0	4,984	0.00%
2019/05/31	12	47.58	12	48.15	48.25	0	5,001	0.00%
2019/05/30	6	47.70	0	0.00	48.20	6	5,046	0.12%
2019/05/27	21	45.68	19	45.52	47.05	2	5,015	0.04%
2019/05/24	33	48.43	32	48.41	48.60	1	4,961	0.02%
2019/05/13	10	54.84	10	54.60	55.30	0	5,616	0.00%
2019/05/10	17	57.98	15	57.63	58.00	2	5,551	0.04%
2019/04/30	0	0.00	2	62.70	63.20	-2	5,230	-0.04%
2019/04/29	11	61.67	11	61.40	61.40	0	5,210	0.00%
2019/04/24	1	68.60	1	68.40	68.10	0	5,129	0.00%
2019/04/23	1	65.00	0	0.00	66.00	1	5,089	0.02%
2019/04/19	0	0.00	2	67.90	67.30	-2	5,100	-0.04%
2019/04/18	2	68.90	0	0.00	67.60	2	5,206	0.04%
2019/04/16	0	0.00	1	69.10	68.40	-1	5,284	-0.02%
2019/04/15	1	67.50	0	0.00	67.30	1	5,255	0.02%
2019/04/12	15	69.91	20	69.58	69.90	-5	5,180	-0.10%
2019/04/11	12	70.28	13	70.23	67.00	-1	5,076	-0.02%
2019/04/08	0	0.00	1	64.50	64.20	-1	4,694	-0.02%
2019/04/02	5	61.50	0	0.00	61.90	5	4,403	0.11%
2019/04/01	0	0.00	1	61.30	60.00	-1	4,335	-0.02%
2019/03/28	1	59.90	0	0.00	60.00	1	4,194	0.02%
2019/03/26	0	0.00	12	59.30	60.00	-12	4,155	-0.29%
2019/03/25	12	58.10	0	0.00	57.90	12	4,125	0.29%
2019/03/21	1	60.80	10	62.20	61.00	-9	4,009	-0.22%
2019/03/20	11	60.42	6	61.40	60.90	5	3,961	0.13%
2019/03/14	0	0.00	2	63.10	62.20	-2	3,792	-0.05%
2019/03/13	2	62.40	0	0.00	62.50	2	3,775	0.05%
2019/03/12	2	62.95	1	63.00	62.00	1	3,727	0.03%
2019/03/07	0	0.00	5	58.30	57.90	-5	3,641	-0.14%
2019/03/05	0	0.00	1	61.10	60.10	-1	3,727	-0.03%
2019/03/04	0	0.00	16	59.89	59.40	-16	3,641	-0.44%
2019/02/27	12	58.33	5	59.24	58.20	7	3,573	0.20%
2019/02/26	7	57.76	5	59.30	57.70	2	3,559	0.06%
2019/02/25	5	57.80	7	58.47	58.50	-2	3,532	-0.06%
2019/02/22	7	58.20	0	0.00	58.00	7	3,510	0.20%
2019/02/19	7	59.27	0	0.00	59.70	7	3,543	0.20%
2019/02/18	12	57.24	14	59.10	58.20	-2	3,484	-0.06%
2019/02/15	13	55.61	13	56.35	56.70	0	3,413	0.00%
2019/02/14	9	56.39	38	56.41	55.00	-29	3,443	-0.84%
2019/02/13	2	53.60	12	53.17	53.50	-10	3,282	-0.30%
2019/02/12	7	50.80	15	51.99	51.60	-8	3,297	-0.24%
2019/02/11	13	51.14	5	51.60	50.90	8	3,287	0.24%
2019/01/28	0	0.00	1	50.00	50.50	-1	3,267	-0.03%
2019/01/24	0	0.00	1	49.15	49.70	-1	3,320	-0.03%
2019/01/22	10	49.25	0	0.00	48.55	10	3,339	0.30%
2019/01/18	0	0.00	7	49.10	49.10	-7	3,372	-0.21%
2019/01/17	8	48.98	0	0.00	47.90	8	3,386	0.24%
2019/01/16	1	50.70	13	51.49	50.90	-12	3,300	-0.36%
2019/01/15	6	49.55	0	0.00	49.70	6	3,226	0.19%
2019/01/11	6	49.23	0	0.00	49.65	6	3,210	0.19%
2019/01/10	1	49.00	11	49.70	49.85	-10	3,201	-0.31%
2019/01/09	5	46.70	20	47.44	48.45	-15	3,096	-0.48%
2019/01/08	15	43.98	15	44.95	45.30	0	2,971	0.00%
2019/01/07	10	44.05	10	44.65	44.80	0	2,953	0.00%
2019/01/04	6	43.20	6	44.00	43.55	0	2,957	0.00%
2019/01/03	0	0.00	25	45.12	44.60	-25	2,948	-0.85%
2019/01/02	5	44.30	16	44.85	44.35	-11	2,926	-0.38%
2018/12/28	6	43.50	6	44.23	43.45	0	2,932	0.00%
2018/12/26	6	43.80	0	0.00	42.80	6	2,941	0.20%
2018/12/21	0	0.00	6	43.00	43.00	-6	3,035	-0.20%
2018/12/20	12	43.50	0	0.00	42.60	12	3,016	0.40%
2018/12/19	0	0.00	11	44.88	44.50	-11	3,000	-0.37%
2018/12/18	1	43.55	0	0.00	43.60	1	2,983	0.03%
2018/12/06	10	46.80	5	46.40	44.40	5	3,087	0.16%
2018/12/05	5	47.20	0	0.00	47.50	5	3,062	0.16%
2018/12/04	6	47.40	0	0.00	46.90	6	3,072	0.20%
2018/12/03	0	0.00	12	48.36	48.60	-12	3,083	-0.39%
2018/11/30	5	44.05	7	45.44	46.00	-2	3,069	-0.07%
2018/11/29	10	45.10	20	44.96	44.45	-10	2,983	-0.34%
2018/11/22	5	42.25	0	0.00	41.30	5	2,808	0.18%
2018/11/21	2	42.90	6	42.80	42.20	-4	2,838	-0.14%
2018/11/20	0	0.00	4	42.80	42.60	-4	2,804	-0.14%
2018/11/19	10	42.23	10	43.30	42.30	0	2,752	0.00%
2018/11/14	0	0.00	5	40.70	40.80	-5	2,490	-0.20%
2018/11/13	37	40.47	38	40.70	40.05	-1	2,384	-0.04%
2018/11/06	1	38.90	0	0.00	38.85	1	2,098	0.05%
2018/11/02	5	40.80	5	41.10	41.00	0	2,096	0.00%
2018/10/31	0	0.00	5	41.35	41.60	-5	2,161	-0.23%
2018/10/30	5	39.57	0	0.00	39.95	5	2,176	0.23%
2018/10/25	5	42.50	1	42.70	40.90	4	2,219	0.18%
2018/10/22	10	45.03	0	0.00	44.95	10	2,275	0.44%
2018/10/11	0	0.00	140	43.05	43.05	-140	2,478	-5.65%	大賣/鉅額交易
2018/10/09	10	49.38	10	48.50	47.80	0	2,458	0.00%
2018/10/04	5	50.00	0	0.00	50.20	5	2,473	0.20%
2018/10/03	19	51.12	5	52.90	50.40	14	2,488	0.56%
2018/10/02	4	51.00	12	51.55	51.40	-8	2,458	-0.33%
2018/10/01	0	0.00	18	49.89	50.40	-18	2,422	-0.74%
2018/09/25	10	48.40	0	0.00	48.25	10	2,441	0.41%
2018/09/20	8	49.24	0	0.00	49.00	8	2,524	0.32%
2018/09/19	0	0.00	10	49.56	50.20	-10	2,482	-0.40%
2018/09/18	8	48.10	0	0.00	48.20	8	2,449	0.33%
2018/09/13	1	46.85	1	47.20	46.85	0	2,424	0.00%
2018/09/06	4	55.40	2	54.40	53.80	2	2,382	0.08%
2018/09/03	5	55.40	0	0.00	55.20	5	2,309	0.22%
2018/08/30	2	58.30	0	0.00	57.70	2	2,359	0.08%
2018/08/20	0	0.00	2	56.00	56.00	-2	2,335	-0.09%
2018/08/13	0	0.00	0.1	57.00	56.80	-0.1	2,417	0.00%
2018/08/09	5	59.80	0	0.00	59.60	5	2,390	0.21%
2018/08/08	7	59.89	8	60.34	60.40	-1	2,374	-0.04%
2018/08/07	6	59.80	15	60.31	60.00	-9	2,353	-0.38%
2018/08/06	0	0.00	12	58.78	58.80	-12	2,257	-0.53%
2018/08/03	12	56.87	0	0.00	57.10	12	2,265	0.53%
2018/08/01	10	57.00	5	58.40	57.70	5	2,247	0.22%
2018/07/31	0	0.00	5	57.80	57.50	-5	2,207	-0.23%
2018/07/30	5	57.10	7	57.80	56.50	-2	2,214	-0.09%
2018/07/27	1	55.50	2	55.80	56.40	-1	2,182	-0.05%
2018/07/23	1	55.60	2	56.70	55.20	-1	2,183	-0.05%
2018/07/20	4	53.58	16	54.81	55.80	-12	2,136	-0.56%
2018/07/19	0	0.00	2	54.40	53.40	-2	2,080	-0.10%
2018/07/12	3	52.57	0	0.00	52.50	3	2,022	0.15%
2018/07/11	5	53.60	0	0.00	53.00	5	2,051	0.24%
2018/07/10	9	54.30	0	0.00	54.30	9	2,046	0.44%
2018/07/05	7	55.80	0	0.00	54.90	7	2,063	0.34%
2018/07/03	7	59.90	0	0.00	59.80	7	2,073	0.34%
2018/06/29	27	62.04	15	63.13	61.80	12	2,057	0.58%
2018/06/22	90	58.96	0	0.00	58.90	90	1,967	4.57%
2018/06/14	80	61.30	0	0.00	61.10	80	2,064	3.88%
2018/06/07	1	63.80	5	64.20	63.10	-4	2,104	-0.19%
2018/06/06	0	0.00	5	62.20	62.60	-5	2,076	-0.24%
2018/06/05	0	0.00	10	59.80	59.20	-10	2,032	-0.49%
2018/05/28	1	58.80	6	59.40	58.50	-5	2,205	-0.23%
2018/05/24	5	55.80	10	57.00	57.50	-5	2,353	-0.21%
2018/05/23	5	55.80	5	56.80	56.50	0	2,358	0.00%
2018/05/15	5	56.70	0	0.00	56.90	5	2,500	0.20%
2018/05/11	12	59.25	0	0.00	58.20	12	2,537	0.47%
2018/05/10	0	0.00	3	60.20	60.80	-3	2,517	-0.12%
2018/05/08	3	58.90	0	0.00	59.20	3	2,538	0.12%
2018/05/07	0	0.00	4	57.65	59.00	-4	2,566	-0.16%
2018/05/03	7	58.77	3	59.30	58.00	4	2,649	0.15%
2018/04/26	0	0.00	5	58.90	58.60	-5	2,895	-0.17%
2018/04/24	5	57.80	0	0.00	57.80	5	3,008	0.17%
2018/04/18	5	62.10	0	0.00	61.10	5	3,325	0.15%
2018/04/13	3	61.60	0	0.00	61.40	3	3,752	0.08%
2018/04/12	0	0.00	3	62.60	62.30	-3	3,812	-0.08%
2018/03/29	15	64.21	0	0.00	64.40	15	4,165	0.36%
2018/03/23	2	63.10	1	60.20	64.50	1	4,164	0.02%
2018/03/22	0	0.00	1	64.30	63.30	-1	4,141	-0.02%
2018/03/16	1	69.30	1	69.20	71.40	0	4,144	0.00%
2018/03/14	1	68.90	1	69.00	69.00	0	4,215	0.00%
2018/03/13	1	70.40	0	0.00	69.90	1	4,231	0.02%
2018/03/12	0	0.00	2	69.00	68.30	-2	4,264	-0.05%
2018/03/09	1	70.20	1	70.00	69.60	0	4,326	0.00%
2018/03/07	5	70.80	3	70.90	70.70	2	4,361	0.05%
2018/03/06	2	69.65	1	70.10	70.50	1	4,424	0.02%
2018/03/05	0	0.00	2	70.40	70.60	-2	4,465	-0.04%
2018/03/02	1	72.50	1	72.60	72.60	0	4,465	0.00%
2018/03/01	2	73.40	2	73.20	74.00	0	4,472	0.00%
2018/02/26	5	76.18	7	77.90	77.00	-2	4,453	-0.04%
2018/02/22	1	74.80	0	0.00	74.00	1	4,790	0.02%
2018/02/21	7	73.53	0	0.00	72.80	7	4,746	0.15%
2018/02/12	2	73.80	1	73.60	73.30	1	4,688	0.02%
2018/02/02	2	81.00	1	80.00	79.90	1	4,517	0.02%
2018/02/01	1	81.80	1	81.90	81.90	0	4,504	0.00%
2018/01/30	1	82.20	1	83.90	82.70	0	4,526	0.00%
2018/01/29	14	82.23	1	82.90	80.80	13	4,492	0.29%
2018/01/25	11	82.18	6	83.03	82.00	5	4,443	0.11%
2018/01/24	5	82.00	5	82.80	82.40	0	4,483	0.00%
2018/01/23	15	80.81	14	81.71	81.40	1	4,510	0.02%
2018/01/17	3	78.60	0	0.00	77.90	3	4,395	0.07%
2018/01/11	0	0.00	3	75.80	74.40	-3	4,021	-0.07%
2018/01/10	3	74.80	0	0.00	74.00	3	3,986	0.08%
2018/01/09	1	78.50	0	0.00	79.30	1	3,779	0.03%
2018/01/08	1	84.00	0	0.00	84.00	1	3,662	0.03%
2018/01/05	0	0.00	2	92.10	88.30	-2	3,612	-0.06%
2018/01/03	0	0.00	1	86.90	87.30	-1	3,549	-0.03%
2018/01/02	0	0.00	1	82.60	82.60	-1	3,514	-0.03%