致伸 (4915)-德信-中正券商分點個股進出

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
110.0
漲跌
▼0.5
漲幅
-0.45%
成交量
3,560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: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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/05	17	110.47	17	109.56	110.00	0	6,321	0.00%
2024/05/28	1	96.10	1	96.30	96.60	0	6,183	0.00%
2024/05/22	1	96.80	1	96.40	96.40	0	6,265	0.00%
2024/05/14	0	0.00	2	94.50	95.90	-2	6,226	-0.03%
2024/05/10	0	0.00	1	94.00	94.90	-1	6,168	-0.02%
2024/05/09	1	97.80	1	98.40	96.00	0	6,135	0.00%
2024/05/08	0	0.00	1.1	98.02	99.20	-1.1	6,069	-0.02%
2024/05/03	2	97.30	0	0.00	96.40	2	5,857	0.03%
2024/04/30	0.1	97.40	24	93.04	97.00	-23.9	5,565	-0.43%
2024/04/29	20	88.30	0	0.00	89.10	20	5,238	0.38%
2024/04/11	1	85.00	0	0.00	86.80	1	4,916	0.02%
2024/03/29	1	84.00	1	84.60	83.70	0	4,986	0.00%
2024/03/28	0	0.00	2	87.50	85.80	-2	4,785	-0.04%
2024/03/27	4	85.05	0	0.00	85.20	4	4,614	0.09%
2024/03/22	1	84.00	0	0.00	84.50	1	4,739	0.02%
2024/03/19	1	81.20	1	85.00	85.00	0	4,775	0.00%
2024/03/18	1	80.00	1	80.20	80.20	0	4,679	0.00%
2024/03/13	1	80.40	1	78.90	78.70	0	4,524	0.00%
2024/03/12	1	76.20	1	77.50	77.50	0	4,410	0.00%
2024/03/11	0	0.00	5	74.20	74.60	-5	4,378	-0.11%
2024/03/05	6	75.55	6	76.10	76.80	0	4,210	0.00%
2024/03/04	9	75.08	14	74.81	75.70	-5	4,155	-0.12%
2024/03/01	5	73.44	3	73.30	73.10	2	4,067	0.05%
2024/02/27	0	0.00	1	72.00	72.00	-1	3,969	-0.03%
2024/02/23	1	72.20	11	71.95	72.40	-10	3,887	-0.26%
2024/02/22	12	71.33	1	71.10	71.20	11	3,832	0.29%
2024/02/21	1	69.60	3	69.57	68.90	-2	3,686	-0.05%
2024/02/20	0	0.00	4	69.18	68.90	-4	3,651	-0.11%
2024/02/19	0	0.00	4	69.30	69.10	-4	3,650	-0.11%
2024/02/16	7	68.81	0	0.00	68.30	7	3,645	0.19%
2024/02/15	3	68.03	5	68.54	68.50	-2	3,661	-0.05%
2024/01/31	2	65.90	2	65.70	65.70	0	3,689	0.00%
2024/01/26	0	0.00	1	65.40	65.80	-1	3,864	-0.03%
2024/01/24	1	65.10	0	0.00	65.10	1	4,247	0.02%
2024/01/22	1	65.10	1	65.00	64.80	0	4,254	0.00%
2024/01/19	0	0.00	1	65.10	65.20	-1	4,249	-0.02%
2024/01/17	1	65.60	1	65.60	65.30	0	4,274	0.00%
2024/01/16	1	65.80	1	65.90	65.90	0	4,329	0.00%
2024/01/10	0	0.00	1	65.50	65.60	-1	4,427	-0.02%
2024/01/08	1	64.80	0	0.00	65.50	1	4,407	0.02%
2024/01/02	1	67.50	0	0.00	67.50	1	4,282	0.02%
2023/12/29	0	0.00	8	67.21	67.70	-8	4,260	-0.19%
2023/12/28	0	0.00	12	66.38	67.10	-12	4,221	-0.28%
2023/12/27	21	66.00	148	65.54	66.40	-127	4,208	-3.02%	大賣/鉅額交易
2023/12/26	6	65.70	0	0.00	66.10	6	4,168	0.14%
2023/12/25	32	66.00	1	65.40	66.00	31	4,151	0.75%
2023/12/22	110	65.74	0	0.00	65.70	110	4,124	2.67%	大買/鉅額交易
2023/12/20	2	66.60	0	0.00	67.10	2	4,009	0.05%
2023/12/19	2	66.55	2	65.45	65.90	0	3,879	0.00%
2023/12/15	1	66.20	1	67.00	66.20	0	3,702	0.00%
2023/12/14	0	0.00	5	66.00	66.80	-5	3,588	-0.14%
2023/12/13	6	64.78	1	64.60	65.70	5	3,517	0.14%
2023/12/12	1	63.50	2	64.00	64.20	-1	3,520	-0.03%
2023/12/06	1	64.00	0	0.00	63.90	1	4,072	0.02%
2023/12/01	1	64.90	1	65.20	65.20	0	4,303	0.00%
2023/11/30	1	64.50	0	0.00	64.50	1	4,396	0.02%
2023/11/29	1	65.80	0	0.00	65.50	1	4,342	0.02%
2023/11/27	1	64.60	0	0.00	64.40	1	4,359	0.02%
2023/11/22	5	64.30	0	0.00	64.20	5	4,419	0.11%
2023/11/21	0	0.00	1	64.60	64.10	-1	4,436	-0.02%
2023/11/20	1	64.20	0	0.00	64.40	1	4,419	0.02%
2023/11/10	0	0.00	2	64.50	64.30	-2	4,368	-0.05%
2023/11/07	4	63.90	4	63.40	63.40	0	4,293	0.00%
2023/10/27	1	69.40	1	69.00	69.00	0	3,948	0.00%
2023/10/26	0	0.00	1	68.90	69.00	-1	4,012	-0.02%
2023/10/25	1	70.50	0	0.00	70.70	1	4,103	0.02%
2023/10/23	1	69.00	0	0.00	70.20	1	4,025	0.02%
2023/10/20	1	68.50	1	68.90	68.80	0	4,015	0.00%
2023/10/12	0	0.00	1	71.80	71.90	-1	4,126	-0.02%
2023/10/11	1	70.70	2	71.25	71.20	-1	4,123	-0.02%
2023/10/06	1	70.80	0	0.00	70.00	1	4,156	0.02%
2023/09/21	1	71.00	1	70.00	70.00	0	4,626	0.00%
2023/09/19	0	0.00	1	72.90	73.00	-1	4,529	-0.02%
2023/09/15	1	72.80	2	71.90	71.90	-1	4,428	-0.02%
2023/09/14	1	71.60	1.2	72.07	71.80	-0.2	4,349	0.00%
2023/09/13	3.2	71.61	1	71.70	71.70	2.2	4,260	0.05%
2023/09/12	1	69.70	2	70.70	70.40	-1	4,110	-0.02%
2023/09/07	1	69.20	1	68.30	68.30	0	3,796	0.00%
2023/08/31	0	0.00	1	66.10	66.30	-1	3,556	-0.03%
2023/07/31	1	66.40	1	66.20	64.50	0	3,913	0.00%
2023/07/21	5	62.60	6	64.90	64.40	-1	3,803	-0.03%
2023/07/19	2	64.20	0.3	63.50	62.90	1.7	3,724	0.05%
2023/07/18	0	0.00	11	64.17	64.60	-11	3,711	-0.30%
2023/07/13	1	64.10	5	64.10	63.30	-4	3,730	-0.11%
2023/07/10	0.3	60.70	0	0.00	60.50	0.3	3,681	0.01%
2023/07/05	0	0.00	1	62.30	63.00	-1	3,596	-0.03%
2023/07/04	6	61.93	0	0.00	61.40	6	3,530	0.17%
2023/07/03	1	66.00	0	0.00	65.90	1	3,373	0.03%
2023/06/29	1	66.10	2	67.65	65.80	-1	3,259	-0.03%
2023/06/26	1	64.70	0	0.00	64.60	1	3,075	0.03%
2023/06/21	1	65.50	3	65.60	65.90	-2	3,081	-0.06%
2023/06/19	0	0.00	3	65.27	65.40	-3	3,115	-0.10%
2023/06/14	10	65.91	1	65.70	65.70	9	3,189	0.28%
2023/06/13	0	0.00	5	66.00	66.30	-5	3,252	-0.15%
2023/06/12	1	65.60	1	65.00	65.00	0	3,212	0.00%
2023/06/06	6	64.60	0	0.00	64.60	6	3,312	0.18%
2023/06/05	2	65.50	7	65.91	65.40	-5	3,279	-0.15%
2023/05/29	1	63.90	1	64.40	64.40	0	3,896	0.00%
2023/05/26	11	64.45	4	64.15	64.10	7	3,999	0.18%
2023/05/25	29	64.63	40.4	64.75	64.60	-11.4	3,927	-0.29%
2023/05/24	1	62.60	2	63.40	62.70	-1	3,816	-0.03%
2023/05/23	0	0.00	2	63.20	63.40	-2	3,802	-0.05%
2023/05/22	0	0.00	5	63.60	63.10	-5	3,776	-0.13%
2023/05/18	0	0.00	2	62.50	62.50	-2	3,817	-0.05%
2023/05/17	2	62.70	0	0.00	62.60	2	3,832	0.05%
2023/05/10	1.7	62.40	0	0.00	62.20	1.7	3,932	0.04%
2023/05/05	1	63.20	1	62.50	62.50	0	4,006	0.00%
2023/05/03	12.3	62.46	15	63.01	62.50	-2.7	4,012	-0.07%
2023/04/28	0	0.00	6	60.00	60.00	-6	3,983	-0.15%
2023/04/26	1	58.70	0	0.00	58.80	1	3,982	0.03%
2023/04/21	1	60.50	11	59.71	59.80	-10	3,965	-0.25%
2023/04/20	5	60.98	5	60.78	60.50	0	3,968	0.00%
2023/04/19	3	62.17	4	61.80	61.40	-1	3,951	-0.03%
2023/04/18	0	0.00	1	61.90	61.40	-1	3,944	-0.03%
2023/04/17	1	61.70	2	61.70	61.60	-1	3,932	-0.03%
2023/04/14	1	60.70	1	61.00	60.80	0	3,885	0.00%
2023/04/13	3	61.23	1	61.40	61.00	2	3,865	0.05%
2023/03/29	0	0.00	1	60.90	60.80	-1	3,865	-0.03%
2023/03/28	1	60.50	1	60.30	60.30	0	3,947	0.00%
2023/03/22	3	60.70	0	0.00	61.00	3	3,959	0.08%
2023/03/17	2	59.30	0	0.00	59.50	2	4,114	0.05%
2023/03/16	1	59.50	0	0.00	59.30	1	4,099	0.02%
2023/03/14	1	61.40	0	0.00	61.00	1	4,117	0.02%
2023/03/10	0	0.00	5	61.40	61.60	-5	4,244	-0.12%
2023/03/09	6	62.38	5	63.20	62.30	1	4,331	0.02%
2023/03/08	5	62.10	0	0.00	62.80	5	4,351	0.11%
2023/03/07	5	63.04	2	63.20	62.30	3	4,460	0.07%
2023/03/06	15	62.31	0	0.00	62.40	15	4,434	0.34%
2023/03/03	2	62.75	0	0.00	62.00	2	4,488	0.04%
2023/03/02	5	62.30	10	61.68	62.70	-5	4,582	-0.11%
2023/03/01	2	59.40	3	60.13	61.00	-1	4,677	-0.02%
2023/02/24	0	0.00	2	59.50	59.70	-2	4,599	-0.04%
2023/02/20	0	0.00	1	58.80	59.20	-1	4,865	-0.02%
2023/02/13	0	0.00	1	58.00	58.50	-1	5,537	-0.02%
2023/02/10	5	59.60	0	0.00	58.10	5	5,676	0.09%
2023/02/09	1	58.80	0	0.00	59.30	1	5,673	0.02%
2023/02/06	7	58.70	0	0.00	58.70	7	5,979	0.12%
2023/02/02	0	0.00	1	58.90	59.10	-1	6,313	-0.02%
2023/02/01	0	0.00	6	58.57	58.50	-6	6,371	-0.09%
2023/01/31	0	0.00	3	58.60	57.50	-3	6,330	-0.05%
2023/01/12	0	0.00	2	56.90	57.20	-2	6,403	-0.03%
2023/01/11	1	56.90	0	0.00	56.70	1	6,406	0.02%
2022/12/22	2	56.00	0	0.00	55.60	2	6,896	0.03%
2022/12/21	0	0.00	2	56.70	55.90	-2	6,928	-0.03%
2022/12/20	0	0.00	5	55.20	55.20	-5	6,955	-0.07%
2022/12/09	0	0.00	2	57.60	57.80	-2	6,669	-0.03%
2022/12/08	2	57.70	0	0.00	57.70	2	6,649	0.03%
2022/12/07	0	0.00	1	57.20	57.20	-1	6,615	-0.02%
2022/12/06	0	0.00	2	57.55	57.20	-2	6,594	-0.03%
2022/12/02	0	0.00	2	58.35	58.30	-2	6,686	-0.03%
2022/12/01	1	58.00	10	58.00	58.00	-9	6,595	-0.14%
2022/11/30	0	0.00	1	57.40	57.70	-1	6,517	-0.02%
2022/11/29	6	56.58	5	56.66	56.70	1	6,446	0.02%
2022/11/28	6	57.50	0	0.00	57.40	6	6,312	0.10%
2022/11/25	4	57.40	2	58.45	57.80	2	6,251	0.03%
2022/11/24	7	57.76	10	57.44	58.20	-3	6,154	-0.05%
2022/11/23	11	58.45	1	58.60	58.20	10	5,985	0.17%
2022/11/22	12	56.73	1	56.60	56.70	11	5,716	0.19%
2022/11/21	1	56.30	1	56.80	56.20	0	5,601	0.00%
2022/11/18	1	56.50	1	56.50	55.50	0	5,542	0.00%
2022/11/17	0	0.00	4	56.40	56.90	-4	5,371	-0.07%
2022/11/16	1	55.50	0	0.00	55.70	1	5,318	0.02%
2022/11/15	3	55.40	1	55.10	55.80	2	5,260	0.04%
2022/11/14	1	55.60	5	55.40	55.60	-4	5,186	-0.08%
2022/11/11	4	54.78	9	55.07	54.50	-5	5,120	-0.10%
2022/11/10	1	53.20	3	53.40	53.00	-2	4,940	-0.04%
2022/11/08	7	54.40	0	0.00	53.90	7	4,775	0.15%
2022/11/07	8	54.63	2	55.35	55.10	6	4,676	0.13%
2022/11/04	0	0.00	1	54.00	54.00	-1	4,657	-0.02%
2022/11/03	4	54.83	1	54.80	54.90	3	4,634	0.06%
2022/11/02	2	54.35	5	54.14	54.50	-3	4,583	-0.07%
2022/11/01	2	53.25	0	0.00	53.20	2	4,436	0.05%
2022/10/31	2	54.80	1	55.50	54.10	1	4,267	0.02%
2022/10/28	5	55.00	2	56.30	54.60	3	4,116	0.07%
2022/10/25	12	55.67	10	56.30	54.70	2	4,335	0.05%
2022/10/24	1	57.60	0	0.00	57.50	1	4,658	0.02%
2022/10/17	0	0.00	1	61.00	61.30	-1	5,553	-0.02%
2022/10/14	1	62.00	0	0.00	61.40	1	5,661	0.02%
2022/10/06	2	61.90	0	0.00	62.40	2	6,288	0.03%
2022/10/05	0	0.00	2	61.20	61.90	-2	6,273	-0.03%
2022/10/04	7	59.91	6	60.22	59.90	1	6,223	0.02%
2022/09/29	2	65.40	1	65.60	65.60	1	6,167	0.02%
2022/09/28	0.3	65.10	3	64.20	64.20	-2.8	6,213	-0.04%
2022/09/27	3	65.20	4	64.95	65.20	-1	6,202	-0.02%
2022/09/16	0	0.00	2	66.10	66.10	-2	6,856	-0.03%
2022/09/15	2	68.75	6	67.23	66.70	-4	6,969	-0.06%
2022/09/14	1	68.30	0	0.00	68.30	1	7,077	0.01%
2022/09/12	5	69.64	0	0.00	69.70	5	7,223	0.07%
2022/09/08	2	68.60	5	68.60	68.80	-3	7,282	-0.04%
2022/09/07	1.2	66.93	0	0.00	66.90	1.2	7,243	0.02%
2022/09/06	0	0.00	3	65.80	66.50	-3	7,278	-0.04%
2022/09/05	0	0.00	2	66.50	66.60	-2	7,353	-0.03%
2022/08/31	1	67.00	0	0.00	67.10	1	7,540	0.01%
2022/08/23	4	66.78	1	67.10	66.70	3	7,850	0.04%
2022/08/22	3	69.50	0	0.00	68.90	3	7,861	0.04%
2022/08/19	20	70.40	22	70.01	69.90	-2	7,904	-0.03%
2022/08/18	1	69.40	6	68.75	69.40	-5	8,013	-0.06%
2022/08/17	23	67.09	18	67.56	67.20	5	8,182	0.06%
2022/08/16	3	68.30	0	0.00	68.60	3	8,279	0.04%
2022/08/11	3	70.80	0	0.00	70.20	3	8,748	0.03%
2022/08/10	1	71.00	2	70.85	70.80	-1	8,682	-0.01%
2022/08/09	1	70.40	0	0.00	69.70	1	8,617	0.01%
2022/08/08	0	0.00	1	69.20	70.00	-1	8,597	-0.01%
2022/08/05	3	69.57	2	69.65	69.70	1	8,563	0.01%
2022/08/04	0	0.00	7	68.61	69.00	-7	8,518	-0.08%
2022/08/03	15	68.57	15	69.53	68.60	0	8,453	0.00%
2022/08/02	7	69.66	1	70.40	70.10	6	8,399	0.07%
2022/08/01	8	69.69	11	71.79	71.00	-3	8,329	-0.04%
2022/07/29	30	70.18	35	68.91	69.80	-5	8,187	-0.06%
2022/07/28	8	68.15	3	68.47	68.50	5	7,925	0.06%
2022/07/27	13	65.66	12	66.08	67.40	1	7,758	0.01%
2022/07/26	12	65.31	13	65.92	64.90	-1	7,867	-0.01%
2022/07/25	12	67.38	7	66.64	67.30	5	7,869	0.06%
2022/07/22	6	66.53	14	66.76	66.90	-8	7,719	-0.10%
2022/07/21	7	63.91	1	64.80	65.30	6	7,550	0.08%
2022/07/20	16	64.31	15	64.65	64.20	1	7,507	0.01%
2022/07/19	15	65.37	19	64.88	65.40	-4	7,307	-0.05%
2022/07/14	15	60.40	15	59.06	60.50	0	7,210	0.00%
2022/07/12	4	59.40	4	59.35	59.20	0	7,249	0.00%
2022/07/08	0	0.00	1	61.20	61.30	-1	7,550	-0.01%
2022/07/07	0	0.00	1	59.20	60.40	-1	7,559	-0.01%
2022/07/06	10	59.01	9	58.67	58.50	1	7,551	0.01%
2022/07/05	4	58.10	3	58.90	59.10	1	7,519	0.01%
2022/07/04	3	59.30	3	59.70	59.50	0	7,515	0.00%
2022/07/01	9	60.91	5	61.54	60.30	4	7,626	0.05%
2022/06/30	6	62.05	4	61.50	61.80	2	7,740	0.03%
2022/06/29	3	62.57	9	63.42	62.90	-6	7,647	-0.08%
2022/06/27	1	58.90	1	58.00	59.00	0	7,233	0.00%
2022/06/24	1	57.10	3	57.30	57.10	-2	7,179	-0.03%
2022/06/23	4	56.40	2	56.10	56.60	2	7,130	0.03%
2022/06/21	0	0.00	10	61.40	62.40	-10	6,851	-0.15%
2022/06/20	5	61.00	0	0.00	60.20	5	6,741	0.07%
2022/06/17	6	62.15	9	62.43	62.90	-3	6,645	-0.05%
2022/06/16	3	64.20	0	0.00	62.40	3	6,508	0.05%
2022/06/15	5	63.90	26	63.82	63.90	-21	6,403	-0.33%
2022/06/14	11	62.10	1	64.20	63.20	10	6,341	0.16%
2022/06/10	11	63.87	3	63.57	64.00	8	6,153	0.13%
2022/06/09	2	63.40	16	63.56	63.10	-14	6,073	-0.23%
2022/06/08	10	63.10	1	63.10	63.10	9	5,989	0.15%
2022/06/07	1	61.80	0	0.00	62.20	1	5,902	0.02%
2022/06/06	5	61.14	5	61.00	60.40	0	5,809	0.00%
2022/06/02	6	62.50	15	62.82	61.30	-9	5,794	-0.16%
2022/05/31	10	61.80	0	0.00	61.80	10	5,638	0.18%
2022/05/30	5	62.20	5	61.50	61.00	0	5,626	0.00%
2022/05/27	0	0.00	1	61.10	61.10	-1	5,544	-0.02%
2022/05/26	6	61.68	56	61.22	61.00	-50	5,480	-0.91%
2022/05/25	1	60.20	1	60.40	60.60	0	5,322	0.00%
2022/05/20	4	59.18	6.2	59.21	59.30	-2.2	4,734	-0.05%
2022/05/13	0	0.00	1	55.90	55.80	-1	4,427	-0.02%
2022/05/05	2	58.95	4	58.65	58.70	-2	4,418	-0.05%
2022/05/03	0	0.00	15	57.63	58.10	-15	4,264	-0.35%
2022/04/29	16.2	56.20	5	56.38	55.90	11.2	4,076	0.27%
2022/04/28	3	56.10	4	56.50	58.10	-1	3,956	-0.03%
2022/04/27	6	55.45	3	55.70	56.10	3	3,904	0.08%
2022/04/26	1	57.00	3	57.60	57.90	-2	3,839	-0.05%
2022/04/25	0	0.00	1	56.40	56.50	-1	3,770	-0.03%
2022/04/22	8	57.73	4	58.10	57.90	4	3,714	0.11%
2022/04/21	1	57.80	3	57.90	58.00	-2	3,677	-0.05%
2022/04/20	0	0.00	4	56.10	56.40	-4	3,549	-0.11%
2022/04/19	0	0.00	8	55.21	55.30	-8	3,499	-0.23%
2022/04/18	7	55.71	7.2	55.51	54.80	-0.2	3,509	-0.01%
2022/04/15	10	55.70	0	0.00	55.60	10	3,474	0.29%
2022/04/14	3	56.03	0	0.00	55.30	3	3,450	0.09%
2022/04/13	1	54.60	3	54.27	54.20	-2	3,216	-0.06%
2022/04/12	2.2	53.45	0	0.00	53.40	2.2	3,224	0.07%
2022/04/11	1	52.90	3	52.60	51.90	-2	3,348	-0.06%
2022/04/07	3	54.13	0	0.00	53.60	3	3,348	0.09%
2022/04/06	1	55.10	5	54.92	55.30	-4	3,239	-0.12%
2022/03/31	1	51.90	0	0.00	52.10	1	3,290	0.03%
2022/03/25	1	52.30	0	0.00	52.10	1	4,722	0.02%
2022/03/24	0	0.00	2	52.35	52.30	-2	4,756	-0.04%
2022/03/22	1	51.80	0	0.00	52.00	1	4,828	0.02%
2022/03/21	1	52.00	0	0.00	51.90	1	4,845	0.02%
2022/03/08	1	50.10	0	0.00	50.00	1	5,240	0.02%
2022/03/04	0	0.00	1	52.40	52.10	-1	5,588	-0.02%
2022/03/03	1	51.90	0	0.00	52.10	1	5,638	0.02%
2022/02/24	2	51.95	0	0.00	51.90	2	5,792	0.03%
2022/02/22	2	54.25	1	53.80	53.60	1	5,971	0.02%
2022/02/17	0	0.00	1	54.50	54.50	-1	6,837	-0.01%
2022/02/09	2	53.50	0	0.00	53.90	2	7,000	0.03%
2022/01/26	30	53.53	30	53.17	53.20	0	6,962	0.00%
2022/01/25	2	53.15	0	0.00	52.90	2	6,996	0.03%
2022/01/24	1	53.40	0	0.00	54.50	1	7,022	0.01%
2022/01/21	1	54.00	0	0.00	54.70	1	7,177	0.01%
2022/01/17	1	54.30	0	0.00	54.90	1	7,060	0.01%
2022/01/14	1	54.20	0	0.00	54.30	1	7,032	0.01%
2022/01/13	1	55.90	2	55.95	55.80	-1	6,992	-0.01%
2022/01/12	1	54.40	0	0.00	55.30	1	6,898	0.01%
2022/01/11	0	0.00	5	55.10	54.20	-5	6,829	-0.07%
2022/01/07	6	56.07	21	55.18	55.00	-15	6,737	-0.22%
2022/01/06	0	0.00	12	56.57	56.50	-12	6,650	-0.18%
2022/01/05	0	0.00	1	57.10	57.30	-1	6,606	-0.02%
2022/01/04	2	57.70	3	57.83	57.70	-1	6,496	-0.02%
2022/01/03	1	56.00	0	0.00	56.00	1	6,300	0.02%
2021/12/30	0	0.00	1	56.90	56.70	-1	6,236	-0.02%
2021/12/28	32	57.38	0	0.00	57.20	32	6,122	0.52%
2021/12/27	3	57.77	3	57.43	57.70	0	5,954	0.00%
2021/12/24	4	57.15	3	57.00	56.90	1	5,831	0.02%
2021/12/23	13	59.17	32	59.58	58.40	-19	5,626	-0.34%
2021/12/22	45	57.25	34	57.53	58.00	11	4,911	0.22%
2021/12/21	0	0.00	2	55.10	54.80	-2	4,452	-0.04%
2021/12/20	2	54.60	0	0.00	54.70	2	4,387	0.05%
2021/12/17	1	53.80	2	54.05	54.20	-1	4,356	-0.02%
2021/12/16	2	53.50	0	0.00	53.70	2	4,286	0.05%
2021/12/14	1	52.00	1	53.10	51.90	0	4,246	0.00%
2021/12/13	6	53.62	0	0.00	53.40	6	4,192	0.14%
2021/12/08	0	0.00	1	54.70	54.80	-1	4,123	-0.02%
2021/12/07	1	54.00	1	54.50	54.40	0	4,049	0.00%
2021/12/03	1	53.90	10	53.80	53.70	-9	3,928	-0.23%
2021/12/02	2	54.10	7	53.80	53.60	-5	3,890	-0.13%
2021/12/01	17	54.67	4	55.15	55.10	13	3,798	0.34%
2021/11/30	13	52.83	0	0.00	52.80	13	3,467	0.37%
2021/11/26	2	52.45	0	0.00	52.00	2	3,320	0.06%
2021/11/25	1	53.90	0	0.00	53.60	1	3,262	0.03%
2021/11/22	2	55.20	0	0.00	55.10	2	3,042	0.07%
2021/11/19	2	56.25	1	55.50	55.50	1	2,957	0.03%
2021/11/18	4	58.50	36	57.62	57.30	-32	2,801	-1.14%
2021/11/17	55	55.76	22	56.15	56.10	33	2,335	1.41%
2021/11/15	0	0.00	4	52.70	53.50	-4	1,902	-0.21%
2021/11/09	0	0.00	1	49.65	49.70	-1	1,743	-0.06%
2021/11/03	1	50.40	0	0.00	50.30	1	1,778	0.06%
2021/11/02	2	50.40	0	0.00	50.40	2	1,821	0.11%
2021/11/01	1	51.40	1	51.90	51.90	0	1,836	0.00%
2021/10/29	4	52.60	1	51.90	51.50	3	1,822	0.16%
2021/10/27	11	51.10	0	0.00	51.00	11	1,764	0.62%
2021/10/26	0	0.00	1	51.70	51.70	-1	1,927	-0.05%
2021/09/30	1	51.00	0	0.00	51.30	1	2,751	0.04%
2021/09/29	1	50.20	0	0.00	50.80	1	2,758	0.04%
2021/09/28	1	50.70	0	0.00	50.70	1	2,762	0.04%
2021/09/24	1	51.50	0	0.00	51.50	1	2,814	0.04%
2021/09/17	0	0.00	1	50.90	51.40	-1	2,930	-0.03%
2021/09/16	1	50.30	0	0.00	50.30	1	2,961	0.03%
2021/09/13	1	50.80	0	0.00	50.70	1	3,006	0.03%
2021/09/10	1	51.30	0	0.00	51.50	1	3,029	0.03%
2021/09/09	1	51.90	1	52.00	51.90	0	3,041	0.00%
2021/09/03	1	52.00	0	0.00	51.90	1	3,037	0.03%
2021/09/02	1	52.60	0	0.00	52.30	1	3,024	0.03%
2021/09/01	0	0.00	2	51.75	52.30	-2	3,019	-0.07%
2021/08/31	1	52.00	0	0.00	52.00	1	3,017	0.03%
2021/08/10	0	0.00	1	52.70	52.50	-1	3,085	-0.03%
2021/08/09	1	53.50	2	54.40	53.40	-1	3,103	-0.03%
2021/08/06	2	58.95	0	0.00	59.20	2	3,071	0.07%
2021/08/05	1	59.80	0	0.00	59.90	1	3,050	0.03%
2021/08/03	1	59.50	0	0.00	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	1	62.50	5	62.10	61.50	-4	2,886	-0.14%
2021/07/29	12	61.40	10	61.36	60.40	2	2,757	0.07%
2021/07/27	1	59.40	0	0.00	58.40	1	2,344	0.04%
2021/07/23	1	57.80	0	0.00	58.10	1	2,338	0.04%
2021/07/14	0	0.00	1	58.90	59.50	-1	2,481	-0.04%
2021/07/08	1	58.10	0	0.00	57.50	1	2,510	0.04%
2021/07/02	2	56.90	0	0.00	57.00	2	2,582	0.08%
2021/06/25	0	0.00	2	55.20	55.20	-2	2,605	-0.08%
2021/06/24	2	55.50	0	0.00	54.70	2	2,604	0.08%
2021/06/02	0	0.00	2	52.35	52.30	-2	3,852	-0.05%
2021/05/28	1	53.20	2	53.15	53.20	-1	3,953	-0.03%
2021/05/26	1	52.30	0	0.00	52.60	1	4,173	0.02%
2021/05/25	0	0.00	1	52.60	52.80	-1	4,305	-0.02%
2021/05/11	1	53.40	0	0.00	53.40	1	6,523	0.02%
2021/05/06	0	0.00	1	56.80	56.60	-1	7,306	-0.01%
2021/05/04	1	58.00	0	0.00	56.50	1	7,753	0.01%
2021/04/29	5	61.00	4	61.30	60.90	1	7,962	0.01%
2021/04/22	1	60.80	1	60.70	59.50	0	9,136	0.00%
2021/04/21	2	61.65	0	0.00	61.60	2	9,541	0.02%
2021/04/14	1	60.50	2	59.35	60.00	-1	9,741	-0.01%
2021/04/12	0	0.00	1	61.60	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	3	62.47	0	0.00	62.30	3	9,866	0.03%
2021/03/29	1	62.40	0	0.00	62.80	1	9,781	0.01%
2021/03/25	5	60.80	0	0.00	61.10	5	9,767	0.05%
2021/03/24	1	63.90	1	63.40	63.40	0	9,730	0.00%
2021/03/23	0	0.00	3	63.60	63.70	-3	9,775	-0.03%
2021/03/22	1	66.00	2	64.85	64.80	-1	9,745	-0.01%
2021/03/19	17	65.60	7	65.17	65.80	10	9,687	0.10%
2021/03/18	3	63.90	0	0.00	64.80	3	9,600	0.03%
2021/03/17	0	0.00	1	63.40	63.40	-1	9,543	-0.01%
2021/03/12	3	64.80	8	64.88	64.70	-5	9,597	-0.05%
2021/03/10	6	63.83	2	63.85	64.20	4	9,550	0.04%
2021/02/26	0	0.00	1	63.10	61.00	-1	9,731	-0.01%
2021/02/25	1	63.80	0	0.00	64.10	1	9,661	0.01%
2021/02/24	0	0.00	1	65.00	65.00	-1	9,547	-0.01%
2021/02/22	0	0.00	1	65.50	64.80	-1	9,440	-0.01%
2021/02/19	4	65.60	1	65.00	65.40	3	9,336	0.03%
2021/02/18	4	64.43	2	64.10	64.20	2	9,277	0.02%
2021/02/17	0	0.00	3	64.00	64.90	-3	9,156	-0.03%
2021/02/05	2	61.65	1	62.20	60.80	1	8,941	0.01%
2021/02/04	1	59.60	0	0.00	60.30	1	8,638	0.01%
2021/02/03	5	60.58	4	60.18	58.90	1	8,623	0.01%
2021/02/02	8	58.63	11	58.94	59.90	-3	8,293	-0.04%
2021/02/01	0	0.00	2	56.45	57.90	-2	7,781	-0.03%
2021/01/29	23	56.52	20	55.93	55.70	3	7,690	0.04%
2021/01/28	4	54.95	3	55.87	56.00	1	7,533	0.01%
2021/01/27	0	0.00	5	53.16	54.50	-5	7,387	-0.07%
2021/01/26	2	55.45	8	53.64	53.90	-6	7,305	-0.08%
2021/01/25	2	55.20	2	55.60	55.80	0	7,138	0.00%
2021/01/22	0	0.00	1	54.10	54.30	-1	7,269	-0.01%
2021/01/21	6	54.55	10	54.10	53.90	-4	7,174	-0.06%
2021/01/20	9	54.12	16	54.39	53.50	-7	7,055	-0.10%
2021/01/19	2	54.50	8	54.19	54.50	-6	6,859	-0.09%
2021/01/18	46	53.93	35	54.26	54.20	11	6,599	0.17%
2021/01/15	3	52.70	1	51.70	52.40	2	6,168	0.03%
2021/01/14	31	50.56	37	51.26	52.30	-6	6,031	-0.10%
2021/01/13	5	49.20	1	48.90	49.15	4	5,572	0.07%
2021/01/11	2	48.70	1	48.25	48.25	1	5,352	0.02%
2021/01/05	3	49.00	5	48.75	49.00	-2	5,344	-0.04%
2021/01/04	0	0.00	2	49.00	49.00	-2	5,346	-0.04%
2020/12/21	1	47.65	0	0.00	47.75	1	5,272	0.02%
2020/12/18	2	49.00	10	49.55	48.55	-8	5,259	-0.15%
2020/12/17	1	48.90	15	48.95	49.15	-14	5,210	-0.27%
2020/12/11	1	47.95	1	48.20	48.50	0	5,192	0.00%
2020/12/08	0	0.00	3	48.85	48.85	-3	5,257	-0.06%
2020/12/04	4	48.85	0	0.00	48.50	4	5,253	0.08%
2020/12/03	8	49.06	4	49.05	49.00	4	5,292	0.08%
2020/12/02	12	48.58	12	48.59	48.80	0	5,298	0.00%
2020/12/01	1	46.40	0	0.00	46.70	1	5,159	0.02%
2020/11/26	3	47.38	0	0.00	46.95	3	5,295	0.06%
2020/11/23	1	48.10	0	0.00	48.10	1	5,487	0.02%
2020/11/20	0	0.00	3	47.87	47.85	-3	5,969	-0.05%
2020/11/19	3	48.20	4	48.04	48.00	-1	6,280	-0.02%
2020/11/16	4	47.63	3	47.95	47.60	1	6,230	0.02%
2020/11/12	0	0.00	2	46.93	46.75	-2	6,162	-0.03%
2020/11/11	4	46.99	4	47.29	46.95	0	6,126	0.00%
2020/11/06	12	47.01	14	47.25	47.15	-2	5,840	-0.03%
2020/11/05	31	46.77	30	46.65	46.65	1	5,665	0.02%
2020/11/04	0	0.00	90	45.38	45.45	-90	5,552	-1.62%
2020/11/02	0	0.00	4	45.05	45.25	-4	5,409	-0.07%
2020/10/30	10	45.10	14	44.75	44.40	-4	5,310	-0.08%
2020/10/26	0	0.00	7	44.86	44.65	-7	5,205	-0.13%
2020/10/21	5	44.40	0	0.00	44.25	5	5,173	0.10%
2020/10/16	20	44.65	3	44.58	44.05	17	5,293	0.32%
2020/10/15	25	45.14	2	45.38	45.00	23	5,344	0.43%
2020/10/14	3	44.70	0	0.00	44.60	3	5,391	0.06%
2020/10/12	1	44.65	2	44.10	44.00	-1	5,589	-0.02%
2020/10/08	0	0.00	1	44.40	44.25	-1	5,594	-0.02%
2020/10/06	2	43.75	0	0.00	43.90	2	5,709	0.04%
2020/10/05	1	43.00	0	0.00	43.00	1	5,753	0.02%
2020/09/23	1	42.90	0	0.00	43.10	1	6,195	0.02%
2020/09/21	20	44.05	20	43.10	43.00	0	6,186	0.00%
2020/09/18	50	44.97	30	44.55	44.55	20	6,214	0.32%
2020/09/17	10	44.55	0	0.00	44.60	10	6,310	0.16%
2020/09/16	20	44.83	3	44.90	44.60	17	6,286	0.27%
2020/09/15	44	44.92	34	45.36	45.40	10	6,253	0.16%
2020/09/11	20	43.63	20	43.00	42.85	0	6,184	0.00%
2020/09/08	5	43.34	3	43.83	43.15	2	6,056	0.03%
2020/09/07	5	44.14	0	0.00	43.80	5	5,985	0.08%
2020/09/04	0	0.00	2	43.45	44.00	-2	5,950	-0.03%
2020/09/03	2	42.60	0	0.00	42.50	2	5,931	0.03%
2020/08/28	2	46.70	1	46.55	45.85	1	5,923	0.02%
2020/08/27	1	46.80	5	46.51	46.40	-4	5,964	-0.07%
2020/08/26	4	46.18	2	46.10	46.55	2	5,783	0.03%
2020/08/25	1	44.15	2	44.43	45.00	-1	5,292	-0.02%
2020/08/24	0	0.00	4	41.85	42.45	-4	4,943	-0.08%
2020/08/20	0	0.00	3	39.05	39.35	-3	4,855	-0.06%
2020/08/18	1	40.95	0	0.00	40.95	1	4,762	0.02%
2020/08/13	2	41.48	0	0.00	41.35	2	4,785	0.04%
2020/08/12	0	0.00	5	41.20	41.25	-5	4,800	-0.10%
2020/08/10	0	0.00	1	42.65	42.20	-1	4,800	-0.02%
2020/08/06	3	42.15	0	0.00	41.90	3	4,902	0.06%
2020/08/05	1	42.30	0	0.00	42.15	1	4,965	0.02%
2020/08/04	1	41.90	0	0.00	42.30	1	4,934	0.02%
2020/08/03	5	42.20	3	41.60	41.50	2	4,939	0.04%
2020/07/31	0	0.00	1	41.70	41.85	-1	4,860	-0.02%
2020/07/29	0	0.00	1	40.65	40.35	-1	4,748	-0.02%
2020/07/28	1	40.15	0	0.00	40.15	1	4,759	0.02%
2020/07/23	3	43.05	0	0.00	43.00	3	4,732	0.06%
2020/07/22	0	0.00	1	43.70	43.65	-1	4,701	-0.02%
2020/07/20	0	0.00	1	42.65	42.95	-1	4,574	-0.02%
2020/07/17	19	46.70	18	46.61	46.30	1	4,432	0.02%
2020/07/16	1	46.05	0	0.00	46.00	1	4,292	0.02%
2020/07/14	0	0.00	9	45.60	45.60	-9	4,313	-0.21%
2020/07/13	8	46.46	2	46.13	45.90	6	4,271	0.14%
2020/07/10	12	46.95	0	0.00	46.55	12	4,210	0.28%
2020/07/09	1	48.05	2	48.38	47.85	-1	4,137	-0.02%
2020/07/08	8	47.27	1	47.25	47.35	7	4,053	0.17%
2020/07/06	2	48.80	2	49.55	48.75	0	3,839	0.00%
2020/07/03	1	48.80	0	0.00	48.60	1	3,754	0.03%
2020/07/01	0	0.00	6	48.20	48.50	-6	3,760	-0.16%
2020/06/30	6	46.98	11	47.60	47.90	-5	3,753	-0.13%
2020/06/29	4	46.75	1	46.90	46.15	3	3,738	0.08%
2020/06/24	3	48.55	0	0.00	47.75	3	3,646	0.08%
2020/06/23	1	49.35	0	0.00	49.40	1	3,540	0.03%
2020/06/22	10	49.00	0	0.00	49.20	10	3,532	0.28%
2020/06/19	1	50.60	10	51.30	49.95	-9	3,536	-0.25%
2020/06/18	1	49.85	1	50.70	50.90	0	3,480	0.00%
2020/06/12	15	47.68	15	48.80	49.10	0	3,496	0.00%
2020/06/10	3	52.43	8	51.66	52.10	-5	3,405	-0.15%
2020/06/09	4	51.18	4	51.13	51.30	0	3,344	0.00%
2020/06/03	2	49.60	7	49.44	50.00	-5	3,227	-0.15%
2020/05/29	0	0.00	2	46.95	46.35	-2	3,079	-0.06%
2020/05/28	2	47.50	0	0.00	47.35	2	3,094	0.06%
2020/05/27	0	0.00	2	46.85	46.90	-2	3,085	-0.06%
2020/05/26	0	0.00	2	46.75	46.75	-2	3,115	-0.06%
2020/05/21	10	47.28	0	0.00	46.80	10	3,196	0.31%
2020/05/18	2	47.35	12	47.27	47.00	-10	3,246	-0.31%
2020/05/15	7	48.20	0	0.00	47.95	7	3,274	0.21%
2020/05/14	5	48.10	1	47.85	47.80	4	3,272	0.12%
2020/05/13	3	49.70	5	49.38	50.40	-2	3,215	-0.06%
2020/05/12	4	48.40	8	48.84	49.65	-4	3,169	-0.13%
2020/05/11	10	48.00	4	47.95	48.00	6	3,115	0.19%
2020/05/08	5	48.15	0	0.00	47.65	5	3,110	0.16%
2020/05/06	0	0.00	3	46.70	46.35	-3	3,107	-0.10%
2020/05/04	4	45.54	0	0.00	45.50	4	3,161	0.13%
2020/04/30	1	47.15	0	0.00	47.10	1	3,151	0.03%
2020/04/29	36	48.13	30	48.09	47.80	6	3,149	0.19%
2020/04/24	1	46.60	1	46.60	46.60	0	3,258	0.00%
2020/04/17	0	0.00	6	47.48	47.75	-6	3,221	-0.19%
2020/04/16	0	0.00	2	44.85	46.05	-2	3,149	-0.06%
2020/04/14	3	43.73	0	0.00	44.00	3	3,159	0.09%
2020/04/09	5	43.85	4	43.70	44.25	1	3,222	0.03%
2020/04/08	2	43.53	0	0.00	43.45	2	3,221	0.06%
2020/04/01	4	39.80	0	0.00	40.00	4	3,106	0.13%
2020/03/30	0	0.00	4	38.30	38.60	-4	3,049	-0.13%
2020/03/27	4	39.10	0	0.00	38.70	4	3,043	0.13%
2020/03/24	2	36.65	7	36.50	36.50	-5	2,964	-0.17%
2020/03/20	5	35.50	5	36.50	36.55	0	2,945	0.00%
2020/03/19	0	0.00	3	34.05	34.00	-3	2,929	-0.10%
2020/03/16	0	0.00	1	41.80	40.00	-1	2,936	-0.03%
2020/03/13	3	39.23	3	40.55	41.00	0	2,914	0.00%
2020/03/12	0	0.00	1	42.80	42.95	-1	2,885	-0.03%
2020/03/11	0	0.00	2	47.20	46.70	-2	2,843	-0.07%
2020/03/09	2	46.20	0	0.00	45.30	2	2,855	0.07%
2020/03/05	0	0.00	1	49.35	49.15	-1	2,852	-0.04%
2020/03/03	1	49.60	0	0.00	49.00	1	2,901	0.03%
2020/03/02	0	0.00	2	47.60	48.50	-2	2,884	-0.07%
2020/02/24	2	51.80	0	0.00	51.80	2	2,903	0.07%
2020/02/20	1	53.20	0	0.00	53.20	1	2,964	0.03%
2020/02/19	0	0.00	3	53.77	53.50	-3	2,975	-0.10%
2020/02/18	3	52.40	0	0.00	52.30	3	2,953	0.10%
2020/02/12	1	52.80	2	52.80	52.80	-1	3,369	-0.03%
2020/02/11	0	0.00	1	51.80	52.30	-1	3,417	-0.03%
2020/02/10	3	51.13	0	0.00	51.20	3	3,575	0.08%
2020/02/07	0	0.00	1	53.00	52.40	-1	3,887	-0.03%
2020/02/03	2	49.50	2	50.20	51.00	0	4,680	0.00%
2020/01/31	0	0.00	1	53.10	53.00	-1	4,735	-0.02%
2020/01/30	0	0.00	4	53.20	53.20	-4	5,243	-0.08%
2020/01/20	3	59.23	1	59.10	59.10	2	5,266	0.04%
2020/01/17	2	59.60	0	0.00	59.50	2	5,318	0.04%
2020/01/10	3	59.77	1	59.10	59.60	2	5,861	0.03%
2020/01/09	1	60.00	0	0.00	59.70	1	5,932	0.02%
2020/01/08	0	0.00	1	59.70	59.70	-1	6,020	-0.02%
2020/01/03	0	0.00	8	64.66	63.70	-8	6,200	-0.13%
2020/01/02	4	63.55	1	63.80	64.10	3	6,331	0.05%
2019/12/24	1	62.90	0	0.00	62.30	1	7,296	0.01%
2019/12/23	1	63.00	0	0.00	62.80	1	7,328	0.01%
2019/12/18	3	62.60	0	0.00	62.40	3	7,631	0.04%
2019/12/16	0	0.00	1	62.90	62.90	-1	7,693	-0.01%
2019/12/13	0	0.00	1	61.90	61.90	-1	7,714	-0.01%
2019/12/11	5	64.10	5	63.26	63.30	0	7,751	0.00%
2019/12/10	1	63.60	0	0.00	63.50	1	7,871	0.01%
2019/12/09	1	63.70	1	63.40	63.40	0	8,005	0.00%
2019/12/02	0	0.00	10	61.90	61.20	-10	8,479	-0.12%
2019/11/27	1	64.00	3	64.00	64.00	-2	8,499	-0.02%
2019/11/26	1	64.10	0	0.00	64.10	1	8,509	0.01%
2019/11/25	2	64.35	2	64.10	63.70	0	8,510	0.00%
2019/11/22	0	0.00	1	64.00	63.90	-1	8,547	-0.01%
2019/11/19	15	66.83	0	0.00	66.00	15	9,166	0.16%
2019/11/18	0	0.00	2	66.80	66.70	-2	9,281	-0.02%
2019/11/15	0	0.00	1	67.20	66.40	-1	9,341	-0.01%
2019/11/14	9	67.86	13	67.45	67.10	-4	9,384	-0.04%
2019/11/13	7	66.29	8	66.86	66.90	-1	9,347	-0.01%
2019/11/12	6	65.85	2	66.15	65.90	4	9,479	0.04%
2019/11/11	1	64.90	5	65.24	64.00	-4	9,646	-0.04%
2019/11/08	0	0.00	6	66.75	66.90	-6	9,641	-0.06%
2019/11/07	11	66.25	1	66.50	66.30	10	9,805	0.10%
2019/11/06	9	67.56	3	66.73	66.60	6	9,818	0.06%
2019/11/05	18	66.31	18	67.08	66.50	0	9,702	0.00%
2019/11/04	5	65.48	15	65.14	65.60	-10	9,686	-0.10%
2019/11/01	15	63.92	11	64.35	63.90	4	9,845	0.04%
2019/10/31	3	64.53	20	64.73	65.00	-17	10,188	-0.17%
2019/10/30	7	63.86	5	63.80	63.90	2	10,575	0.02%
2019/10/29	19	64.42	6	65.27	64.60	13	10,517	0.12%
2019/10/28	0	0.00	12	64.97	64.40	-12	10,022	-0.12%
2019/10/25	0	0.00	9	64.63	64.20	-9	9,933	-0.09%
2019/10/24	7	63.81	3	63.87	64.00	4	9,892	0.04%
2019/10/23	3	62.83	1	63.00	62.70	2	9,849	0.02%
2019/10/22	17	63.15	5	63.10	63.10	12	9,833	0.12%
2019/10/21	0	0.00	1	64.30	64.30	-1	9,599	-0.01%
2019/10/17	1	63.40	1	63.40	63.30	0	9,579	0.00%
2019/10/16	8	63.00	0	0.00	63.30	8	9,571	0.08%
2019/10/15	2	63.10	2	62.35	62.30	0	9,508	0.00%
2019/10/09	1	63.00	0	0.00	62.20	1	9,397	0.01%
2019/10/08	1	63.90	1	63.60	62.60	0	9,464	0.00%
2019/10/07	0	0.00	5	62.96	63.70	-5	9,548	-0.05%
2019/10/04	9	64.24	3	64.03	62.50	6	9,463	0.06%
2019/10/03	4	62.98	2	63.50	63.60	2	9,263	0.02%
2019/10/01	0	0.00	3	61.60	61.00	-3	8,990	-0.03%
2019/09/27	1	59.10	2	59.00	59.10	-1	8,875	-0.01%
2019/09/25	1	60.80	0	0.00	61.00	1	8,887	0.01%
2019/09/24	8	62.66	4	62.13	61.50	4	9,042	0.04%
2019/09/23	0	0.00	2	61.80	61.20	-2	8,835	-0.02%
2019/09/20	0	0.00	25	60.56	61.20	-25	8,840	-0.28%
2019/09/19	2	60.70	0	0.00	60.30	2	8,815	0.02%
2019/09/18	1	60.80	1	61.20	61.10	0	8,834	0.00%
2019/09/16	1	61.30	0	0.00	61.30	1	8,788	0.01%
2019/09/12	6	63.07	4	62.55	62.40	2	8,809	0.02%
2019/09/11	2	61.80	1	61.40	61.80	1	8,800	0.01%
2019/09/10	0	0.00	2	61.50	61.80	-2	8,753	-0.02%
2019/09/09	2	60.50	2	60.45	60.30	0	8,612	0.00%
2019/09/06	2	61.15	3	61.53	59.80	-1	8,539	-0.01%
2019/09/05	35	60.19	35	59.43	59.70	0	8,305	0.00%
2019/09/03	3	58.90	0	0.00	58.80	3	8,340	0.04%
2019/09/02	0	0.00	6	59.53	59.10	-6	8,384	-0.07%
2019/08/30	4	58.90	0	0.00	59.10	4	8,349	0.05%
2019/08/28	0	0.00	3	58.00	57.80	-3	8,474	-0.04%
2019/08/27	0	0.00	1	58.10	57.50	-1	8,496	-0.01%
2019/08/26	82	59.16	85	58.77	56.70	-3	8,490	-0.04%
2019/08/23	1	61.20	2	61.15	61.20	-1	8,348	-0.01%
2019/08/22	251	63.42	242	63.30	62.20	9	8,279	0.11%	大買/大賣/
2019/08/21	130	61.77	146	61.82	61.80	-16	7,926	-0.20%	大買/大賣/
2019/08/20	58	61.20	41	60.99	60.20	17	7,874	0.22%
2019/08/19	60	60.84	60	61.08	60.70	0	7,874	0.00%
2019/08/16	30	59.27	33	59.57	59.30	-3	7,800	-0.04%
2019/08/15	132	59.88	140	60.18	59.00	-8	7,687	-0.10%	大買/大賣/
2019/08/14	118	61.45	119	62.11	62.20	-1	7,419	-0.01%	大買/大賣/
2019/08/13	11	60.54	18	60.13	59.70	-7	7,159	-0.10%
2019/08/12	18	60.38	2	60.35	60.00	16	7,064	0.23%
2019/08/08	2	58.60	16	59.07	58.70	-14	6,838	-0.20%
2019/08/07	16	59.13	4	58.55	58.40	12	6,678	0.18%
2019/08/06	19	57.74	26	59.53	60.40	-7	6,522	-0.11%
2019/08/05	21	60.55	15	59.95	58.60	6	6,359	0.09%
2019/08/02	22	59.21	13	59.68	59.90	9	6,038	0.15%
2019/08/01	65	56.82	79	56.25	58.80	-14	5,477	-0.26%
2019/07/31	20	53.70	12	53.50	53.50	8	5,012	0.16%
2019/07/30	0	0.00	1	53.20	51.90	-1	4,981	-0.02%
2019/07/29	0	0.00	3	53.40	53.40	-3	5,016	-0.06%
2019/07/25	1	53.60	1	53.70	53.80	0	5,065	0.00%
2019/07/24	1	53.30	0	0.00	52.90	1	5,037	0.02%
2019/07/19	2	53.50	8	53.44	53.50	-6	5,151	-0.12%
2019/07/18	3	54.20	4	53.00	53.00	-1	5,120	-0.02%
2019/07/17	0	0.00	13	54.85	55.10	-13	5,077	-0.26%
2019/07/16	1	55.90	14	55.70	55.80	-13	5,016	-0.26%
2019/07/15	8	55.93	2	56.30	55.70	6	4,967	0.12%
2019/07/12	16	55.98	0	0.00	56.20	16	4,950	0.32%
2019/07/11	77	56.93	68	56.94	56.80	9	4,848	0.19%
2019/07/10	42	55.16	40	55.35	55.50	2	4,634	0.04%
2019/07/09	2	55.00	0	0.00	54.60	2	4,693	0.04%
2019/07/04	3	55.13	0	0.00	55.10	3	4,986	0.06%
2019/07/03	20	55.40	20	54.82	54.50	0	5,013	0.00%
2019/07/02	30	55.57	30	55.93	55.60	0	5,148	0.00%
2019/06/24	1	55.40	0	0.00	55.70	1	5,088	0.02%
2019/06/19	0	0.00	1	55.70	56.30	-1	5,108	-0.02%
2019/06/17	1	51.40	0	0.00	51.60	1	4,948	0.02%
2019/06/12	0	0.00	1	52.00	52.00	-1	4,986	-0.02%
2019/06/11	0	0.00	20	52.00	51.60	-20	5,001	-0.40%
2019/06/10	0	0.00	1	50.30	51.00	-1	4,974	-0.02%
2019/06/05	1	49.50	0	0.00	49.50	1	5,133	0.02%
2019/05/28	0	0.00	2	48.13	46.90	-2	5,004	-0.04%
2019/05/27	10	48.25	0	0.00	47.05	10	5,015	0.20%
2019/05/24	12	48.20	12	49.09	48.60	0	4,961	0.00%
2019/05/23	2	50.60	2	50.60	50.20	0	4,901	0.00%
2019/05/16	6	54.52	1	54.40	54.30	5	5,374	0.09%
2019/05/15	6	55.25	1	54.60	55.40	5	5,567	0.09%
2019/05/10	0	0.00	10	58.60	58.00	-10	5,551	-0.18%
2019/04/26	2	68.90	2	68.20	68.20	0	5,073	0.00%
2019/04/25	3	67.70	14	68.47	69.60	-11	5,137	-0.21%
2019/04/24	3	68.13	2	68.10	68.10	1	5,129	0.02%
2019/04/18	7	68.24	21	67.92	67.60	-14	5,206	-0.27%
2019/04/17	10	68.00	1	68.60	68.50	9	5,282	0.17%
2019/04/15	24	67.98	0	0.00	67.30	24	5,255	0.46%
2019/04/12	2	69.70	2	69.90	69.90	0	5,180	0.00%
2019/04/11	4	69.18	5	69.86	67.00	-1	5,076	-0.02%
2019/04/09	0	0.00	1	65.00	64.80	-1	4,748	-0.02%
2019/04/08	1	63.50	3	63.07	64.20	-2	4,694	-0.04%
2019/04/03	1	62.90	0	0.00	61.90	1	4,510	0.02%
2019/03/28	1	60.40	1	60.00	60.00	0	4,194	0.00%
2019/03/27	1	59.50	0	0.00	59.50	1	4,149	0.02%
2019/03/20	1	60.60	1	60.40	60.90	0	3,961	0.00%
2019/03/19	10	61.55	0	0.00	61.50	10	3,908	0.26%
2019/03/13	0	0.00	12	61.88	62.50	-12	3,775	-0.32%
2019/03/12	0	0.00	17	62.44	62.00	-17	3,727	-0.46%
2019/03/05	1	60.10	2	61.50	60.10	-1	3,727	-0.03%
2019/02/21	7	57.69	5	59.40	58.00	2	3,517	0.06%
2019/02/20	7	59.04	1	58.80	59.00	6	3,565	0.17%
2019/02/19	0	0.00	7	59.79	59.70	-7	3,543	-0.20%
2019/02/18	1	58.30	1	58.00	58.20	0	3,484	0.00%
2019/02/15	8	55.31	4	56.18	56.70	4	3,413	0.12%
2019/02/14	5	56.04	8	56.31	55.00	-3	3,443	-0.09%
2019/02/13	3	53.30	1	52.10	53.50	2	3,282	0.06%
2019/02/12	1	50.90	0	0.00	51.60	1	3,297	0.03%
2019/01/23	0	0.00	1	49.10	49.00	-1	3,338	-0.03%
2019/01/17	1	51.00	1	50.60	47.90	0	3,386	0.00%
2019/01/16	1	52.10	2	51.70	50.90	-1	3,300	-0.03%
2019/01/15	0	0.00	1	49.80	49.70	-1	3,226	-0.03%
2019/01/11	0	0.00	1	49.60	49.65	-1	3,210	-0.03%
2019/01/09	1	47.50	1	48.15	48.45	0	3,096	0.00%
2019/01/08	0	0.00	1	44.80	45.30	-1	2,971	-0.03%
2019/01/07	1	44.50	0	0.00	44.80	1	2,953	0.03%
2019/01/04	0	0.00	5	43.40	43.55	-5	2,957	-0.17%
2018/12/26	2	44.00	2	43.78	42.80	0	2,941	0.00%
2018/12/20	0	0.00	4	43.60	42.60	-4	3,016	-0.13%
2018/12/19	4	44.70	0	0.00	44.50	4	3,000	0.13%
2018/12/12	1	46.20	1	45.00	45.00	0	3,048	0.00%
2018/12/07	0	0.00	2	45.10	44.80	-2	3,072	-0.07%
2018/12/06	1	45.10	2	44.98	44.40	-1	3,087	-0.03%
2018/12/04	0	0.00	2	47.43	46.90	-2	3,072	-0.07%
2018/11/30	4	44.63	3	45.57	46.00	1	3,069	0.03%
2018/11/29	1	42.75	5	44.08	44.45	-4	2,983	-0.13%
2018/11/28	4	41.58	2	41.85	42.30	2	2,850	0.07%
2018/11/27	2	40.70	0	0.00	41.20	2	2,829	0.07%
2018/11/19	1	43.50	3	43.43	42.30	-2	2,752	-0.07%
2018/11/16	2	41.33	11	40.71	41.10	-9	2,609	-0.34%
2018/11/15	1	39.70	15	39.80	39.45	-14	2,533	-0.55%
2018/11/14	1	41.45	0	0.00	40.80	1	2,490	0.04%
2018/11/13	5	39.43	8	37.77	40.05	-3	2,384	-0.13%
2018/11/09	4	37.95	0	0.00	36.50	4	2,214	0.18%
2018/11/08	0	0.00	22	39.09	39.50	-22	2,134	-1.03%
2018/11/07	2	38.50	2	38.70	38.50	0	2,098	0.00%
2018/11/06	2	40.25	2	38.80	38.85	0	2,098	0.00%
2018/11/05	2	39.90	0	0.00	39.90	2	2,094	0.10%
2018/11/02	4	41.30	0	0.00	41.00	4	2,096	0.19%
2018/10/29	16	40.07	18	40.11	39.95	-2	2,189	-0.09%
2018/10/25	2	40.90	0	0.00	40.90	2	2,219	0.09%
2018/10/12	1	43.00	0	0.00	43.95	1	2,475	0.04%
2018/10/11	0	0.00	2	43.98	43.05	-2	2,478	-0.08%
2018/10/03	1	51.80	0	0.00	50.40	1	2,488	0.04%
2018/10/01	1	50.10	2	50.25	50.40	-1	2,422	-0.04%
2018/09/25	1	48.70	0	0.00	48.25	1	2,441	0.04%
2018/09/20	2	50.10	2	49.70	49.00	0	2,524	0.00%
2018/09/11	3	47.38	3	47.75	47.30	0	2,439	0.00%
2018/09/10	2	48.30	1	49.00	48.00	1	2,440	0.04%
2018/09/07	2	50.85	0	0.00	51.30	2	2,415	0.08%
2018/09/06	1	56.10	2	54.80	53.80	-1	2,382	-0.04%
2018/09/04	1	55.10	0	0.00	55.30	1	2,330	0.04%
2018/08/29	1	58.20	0	0.00	58.90	1	2,395	0.04%
2018/07/31	0	0.00	5	57.60	57.50	-5	2,207	-0.23%
2018/07/26	5	54.60	0	0.00	54.80	5	2,166	0.23%
2018/07/24	0	0.00	12	54.83	55.70	-12	2,180	-0.55%
2018/07/19	14	53.75	1	54.10	53.40	13	2,080	0.62%
2018/07/12	1	52.50	0	0.00	52.50	1	2,022	0.05%
2018/07/02	1	60.00	0	0.00	60.00	1	2,065	0.05%
2018/06/29	0	0.00	1	61.40	61.80	-1	2,057	-0.05%
2018/06/28	1	60.10	2	59.40	59.70	-1	1,968	-0.05%
2018/06/22	0	0.00	2	58.10	58.90	-2	1,967	-0.10%
2018/06/21	1	59.60	1	60.90	59.00	0	1,976	0.00%
2018/06/20	1	61.00	0	0.00	60.50	1	1,999	0.05%
2018/06/14	1	60.60	1	61.60	61.10	0	2,064	0.00%
2018/06/08	1	62.20	0	0.00	62.10	1	2,092	0.05%
2018/06/07	2	63.20	2	62.75	63.10	0	2,104	0.00%
2018/06/06	0	0.00	3	60.47	62.60	-3	2,076	-0.14%
2018/06/05	3	59.50	3	59.57	59.20	0	2,032	0.00%
2018/06/04	2	58.50	2	59.20	58.80	0	2,014	0.00%
2018/05/30	1	57.70	1	57.20	57.20	0	2,110	0.00%
2018/05/28	2	58.20	2	58.70	58.50	0	2,205	0.00%
2018/05/21	1	54.30	1	55.30	56.90	0	2,449	0.00%
2018/05/11	3	59.33	1	58.20	58.20	2	2,537	0.08%
2018/05/10	0	0.00	18	60.26	60.80	-18	2,517	-0.71%
2018/05/07	12	59.00	12	59.08	59.00	0	2,566	0.00%
2018/04/30	0	0.00	1	59.30	60.50	-1	2,767	-0.04%
2018/04/27	1	57.10	0	0.00	56.60	1	2,854	0.04%
2018/04/26	0	0.00	1	59.80	58.60	-1	2,895	-0.03%
2018/04/25	1	56.80	1	57.50	57.80	0	2,946	0.00%
2018/04/24	1	57.80	0	0.00	57.80	1	3,008	0.03%
2018/04/20	1	61.20	0	0.00	61.20	1	3,170	0.03%
2018/04/16	1	61.50	1	62.00	61.20	0	3,605	0.00%
2018/04/11	0	0.00	1	61.80	62.10	-1	3,943	-0.03%
2018/04/10	1	61.10	0	0.00	61.30	1	3,984	0.03%
2018/04/02	0	0.00	1	64.30	64.20	-1	4,145	-0.02%
2018/03/30	2	63.80	1	63.50	62.20	1	4,181	0.02%
2018/03/29	1	64.00	1	64.40	64.40	0	4,165	0.00%
2018/03/28	1	63.90	1	64.30	63.90	0	4,168	0.00%
2018/03/26	1	63.90	0	0.00	63.00	1	4,159	0.02%
2018/03/22	3	64.50	1	63.70	63.30	2	4,141	0.05%
2018/03/21	0	0.00	2	66.90	65.80	-2	4,126	-0.05%
2018/03/20	5	66.70	0	0.00	66.00	5	4,143	0.12%
2018/03/16	1	68.90	0	0.00	71.40	1	4,144	0.02%
2018/03/15	2	68.80	1	68.80	68.80	1	4,142	0.02%
2018/03/14	5	69.14	0	0.00	69.00	5	4,215	0.12%
2018/03/13	2	69.80	0	0.00	69.90	2	4,231	0.05%
2018/03/12	4	68.53	0	0.00	68.30	4	4,264	0.09%
2018/03/09	0	0.00	1	70.20	69.60	-1	4,326	-0.02%
2018/03/08	2	70.40	0	0.00	70.00	2	4,337	0.05%
2018/03/06	8	70.25	6	70.03	70.50	2	4,424	0.05%
2018/03/05	2	71.30	0	0.00	70.60	2	4,465	0.04%
2018/03/02	2	72.10	2	72.70	72.60	0	4,465	0.00%
2018/03/01	3	73.23	0	0.00	74.00	3	4,472	0.07%
2018/02/27	4	75.30	0	0.00	75.00	4	4,433	0.09%
2018/02/26	4	75.90	15	77.57	77.00	-11	4,453	-0.25%
2018/02/22	7	73.77	7	74.67	74.00	0	4,790	0.00%
2018/02/21	1	73.40	0	0.00	72.80	1	4,746	0.02%
2018/02/12	4	73.85	0	0.00	73.30	4	4,688	0.09%
2018/02/09	3	74.00	0	0.00	74.60	3	4,675	0.06%
2018/02/06	2	75.00	2	76.70	74.30	0	4,559	0.00%
2018/02/05	2	79.00	0	0.00	79.40	2	4,541	0.04%
2018/02/02	2	79.80	0	0.00	79.90	2	4,517	0.04%
2018/01/23	1	81.40	9	81.67	81.40	-8	4,510	-0.18%
2018/01/19	1	78.10	1	77.50	77.50	0	4,505	0.00%
2018/01/18	3	76.37	0	0.00	75.80	3	4,455	0.07%
2018/01/17	3	78.47	1	78.70	77.90	2	4,395	0.05%
2018/01/16	9	80.84	11	81.66	80.30	-2	4,293	-0.05%
2018/01/15	1	79.90	1	79.00	79.00	0	4,172	0.00%
2018/01/10	5	76.52	1	74.00	74.00	4	3,986	0.10%
2018/01/09	6	80.30	0	0.00	79.30	6	3,779	0.16%
2018/01/08	4	84.00	0	0.00	84.00	4	3,662	0.11%
2018/01/05	4	90.25	4	91.25	88.30	0	3,612	0.00%
2018/01/04	0	0.00	1	87.20	88.00	-1	3,514	-0.03%
2018/01/03	2	85.50	5	85.78	87.30	-3	3,549	-0.08%
2018/01/02	0	0.00	1	81.60	82.60	-1	3,514	-0.03%