致伸 (4915)-凱基-大安券商分點個股進出

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
79.6
漲跌
▲0.4
漲幅
+0.51%
成交量
1,105張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30

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

致伸 (4915)籌碼相關－凱基-大安券商分點個股進出

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

凱基-大安券商分點個股進出
凱基-大安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
2024/11/22	0	0.00	6	80.00	79.60	-6	2,255	-0.27%
2024/11/21	6	80.30	0	0.00	79.20	6	2,265	0.26%
2024/11/13	0	0.00	0	79.40	79.30	0	2,223	0.00%
2024/11/11	0	0.00	0.3	78.00	78.40	-0.3	2,202	-0.01%
2024/11/08	0	0.00	0.8	78.53	79.00	-0.8	2,191	-0.04%
2024/11/06	0	0.00	0.9	77.49	77.10	-0.9	2,170	-0.04%
2024/11/05	1	77.21	1.3	77.70	77.20	-0.3	2,189	-0.01%
2024/11/04	1	79.30	0	0.00	78.80	1	2,263	0.04%
2024/11/01	1	81.10	0.1	81.61	81.10	0.9	2,351	0.04%
2024/10/30	1.1	81.06	2.7	85.58	81.00	-1.6	2,373	-0.07%
2024/10/29	1	87.10	0.5	87.00	86.50	0.5	2,339	0.02%
2024/10/28	2.5	89.70	0	0.00	88.80	2.5	2,451	0.10%
2024/10/09	2	90.20	2	90.40	90.40	0	3,039	0.00%
2024/09/03	1	90.90	1	91.50	90.80	0	4,276	0.00%
2024/08/29	1	89.90	3	90.93	90.80	-2	4,609	-0.04%
2024/08/27	2	88.15	2	89.80	89.80	0	4,861	0.00%
2024/08/26	2	88.80	2	88.20	88.20	0	4,939	0.00%
2024/08/23	3	85.77	3	85.90	86.50	0	4,945	0.00%
2024/08/21	1	86.40	1	86.50	86.50	0	4,965	0.00%
2024/08/20	0	0.00	1	86.20	86.20	-1	4,980	-0.02%
2024/08/15	1	85.50	1	84.60	84.60	0	5,265	0.00%
2024/08/14	2	85.25	2	85.90	85.90	0	5,355	0.00%
2024/08/12	3	85.67	3	85.00	85.00	0	5,471	0.00%
2024/08/09	2	84.30	2	85.50	85.50	0	5,505	0.00%
2024/08/07	1	81.70	1	83.00	83.00	0	5,553	0.00%
2024/08/06	1	81.90	1	82.00	82.00	0	5,569	0.00%
2024/08/05	2	87.00	2	84.00	84.00	0	5,528	0.00%
2024/08/02	1	88.80	1	90.10	90.10	0	5,525	0.00%
2024/08/01	4	92.38	4	90.10	90.10	0	5,533	0.00%
2024/07/31	2	89.00	2	91.50	91.50	0	5,559	0.00%
2024/07/30	2	89.25	2	90.30	90.30	0	5,552	0.00%
2024/07/29	6	90.78	6	89.30	89.30	0	5,625	0.00%
2024/07/26	2	90.75	2	91.00	91.00	0	5,912	0.00%
2024/07/23	1	91.50	0	0.00	92.90	1	5,814	0.02%
2024/07/22	1	89.50	1	88.70	88.70	0	5,814	0.00%
2024/07/19	1	90.50	1	90.00	90.00	0	5,790	0.00%
2024/07/18	2	91.00	2	91.20	91.20	0	5,834	0.00%
2024/07/17	1	92.60	1	92.90	92.90	0	5,828	0.00%
2024/07/15	2	89.50	2	90.50	90.50	0	5,845	0.00%
2024/07/12	3	88.83	3	90.10	90.10	0	5,885	0.00%
2024/07/11	2	90.15	2	89.70	89.70	0	5,885	0.00%
2024/07/10	1	88.90	1	89.20	89.20	0	5,924	0.00%
2024/07/09	1	88.50	1	89.40	89.40	0	5,976	0.00%
2024/07/08	1	89.50	1	88.70	88.70	0	5,953	0.00%
2024/07/04	2	88.25	2	89.80	89.80	0	5,978	0.00%
2024/06/21	1	96.10	1	96.00	96.00	0	6,165	0.00%
2024/06/11	0	0.00	1	108.50	107.50	-1	6,387	-0.02%
2024/06/05	0	0.00	1	110.50	110.00	-1	6,321	-0.02%
2024/05/24	2	93.65	2	94.55	94.90	0	6,259	0.00%
2024/05/15	1	94.90	0.5	93.40	93.60	0.5	6,167	0.01%
2024/05/14	0	0.00	0	94.30	95.90	0	6,226	0.00%
2024/04/30	5.5	96.65	7	97.79	97.00	-1.5	5,565	-0.03%
2024/03/29	0	0.00	2	83.90	83.70	-2	4,986	-0.04%
2024/03/28	0	0.00	36	86.16	85.80	-36	4,785	-0.75%
2024/03/27	17	84.09	0	0.00	85.20	17	4,614	0.37%
2024/03/22	0	0.00	7	84.77	84.50	-7	4,739	-0.15%
2024/03/19	11	84.26	0	0.00	85.00	11	4,775	0.23%
2024/03/18	3	80.67	0	0.00	80.20	3	4,679	0.06%
2024/03/14	2	78.55	1	78.00	79.50	1	4,607	0.02%
2024/03/13	5	79.40	0	0.00	78.70	5	4,524	0.11%
2024/03/12	7	76.67	0	0.00	77.50	7	4,410	0.16%
2024/03/11	0	0.00	1	73.90	74.60	-1	4,378	-0.02%
2024/03/07	0	0.00	1	75.50	75.80	-1	4,238	-0.02%
2024/03/04	2	74.90	2	76.00	75.70	0	4,155	0.00%
2024/02/16	0	0.00	0.1	68.50	68.30	-0.1	3,645	0.00%
2024/01/11	0	0.00	1	65.20	65.00	-1	4,394	-0.02%
2024/01/02	0.1	67.70	0	0.00	67.50	0.1	4,282	0.00%
2023/12/29	0	0.00	0.1	67.70	67.70	-0.1	4,260	0.00%
2023/12/28	0	0.00	2	66.60	67.10	-2	4,221	-0.05%
2023/12/27	1	66.10	0	0.00	66.40	1	4,208	0.02%
2023/12/26	0.1	66.30	1	65.80	66.10	-0.9	4,168	-0.02%
2023/12/13	0	0.00	1	64.80	65.70	-1	3,517	-0.03%
2023/12/06	1	63.90	0	0.00	63.90	1	4,072	0.02%
2023/12/01	0.1	65.10	0	0.00	65.20	0.1	4,303	0.00%
2023/11/28	0	0.00	0.1	65.20	65.10	-0.1	4,353	0.00%
2023/11/22	0	0.00	1	64.00	64.20	-1	4,419	-0.02%
2023/11/14	0	0.00	3	63.97	63.70	-3	4,358	-0.07%
2023/11/13	0.1	64.60	0	0.00	64.50	0.1	4,336	0.00%
2023/11/10	0	0.00	1	64.40	64.30	-1	4,368	-0.02%
2023/11/09	1	63.80	1	64.10	64.00	0	4,355	0.00%
2023/11/08	1	63.70	5	64.38	64.30	-4	4,333	-0.09%
2023/11/07	5	63.60	2	63.40	63.40	3	4,293	0.07%
2023/11/06	2	63.60	4	64.60	64.60	-2	4,229	-0.05%
2023/11/03	2	63.30	0	0.00	63.30	2	4,184	0.05%
2023/11/02	3	63.07	0	0.00	63.10	3	4,161	0.07%
2023/11/01	3	65.43	0	0.00	62.40	3	4,091	0.07%
2023/10/31	0	0.00	2	69.00	69.00	-2	3,844	-0.05%
2023/10/27	1	69.50	1	69.40	69.00	0	3,948	0.00%
2023/10/26	1	69.40	1	69.00	69.00	0	4,012	0.00%
2023/10/25	2	71.70	1	70.70	70.70	1	4,103	0.02%
2023/10/24	2	71.20	2	70.60	70.50	0	4,120	0.00%
2023/10/06	0	0.00	2	70.20	70.00	-2	4,156	-0.05%
2023/10/04	1	69.50	0	0.00	69.30	1	4,164	0.02%
2023/10/02	1	69.60	0	0.00	69.10	1	4,167	0.02%
2023/09/15	0	0.00	0.1	71.70	71.90	-0.1	4,428	0.00%
2023/09/08	0.1	68.50	0	0.00	68.30	0.1	3,782	0.00%
2023/08/23	0	0.00	2	63.70	64.50	-2	3,630	-0.06%
2023/08/15	0	0.00	5	62.90	62.90	-5	3,902	-0.13%
2023/08/01	2	65.10	0	0.00	65.90	2	3,874	0.05%
2023/07/31	1	65.20	1	65.10	64.50	0	3,913	0.00%
2023/07/28	0	0.00	1	65.50	66.00	-1	3,870	-0.03%
2023/07/27	1	64.40	0	0.00	64.40	1	3,885	0.03%
2023/07/26	1	64.90	3	64.80	64.70	-2	3,849	-0.05%
2023/07/21	0	0.00	1	64.00	64.40	-1	3,803	-0.03%
2023/07/10	3	60.80	1	60.50	60.50	2	3,681	0.05%
2023/07/07	0	0.00	1	60.80	60.60	-1	3,693	-0.03%
2023/06/29	5	66.20	0	0.00	65.80	5	3,259	0.15%
2023/06/21	1	65.60	0	0.00	65.90	1	3,081	0.03%
2023/06/15	0.1	65.50	0	0.00	66.00	0.1	3,130	0.00%
2023/06/09	0	0.00	2	65.30	65.40	-2	3,219	-0.06%
2023/06/07	0	0.00	3	64.50	64.50	-3	3,259	-0.09%
2023/06/02	0	0.00	1	64.80	64.50	-1	3,338	-0.03%
2023/06/01	1	64.70	1	64.70	64.70	0	3,416	0.00%
2023/05/31	3	63.90	0	0.00	64.60	3	3,537	0.08%
2023/05/29	0.1	64.20	0	0.00	64.40	0.1	3,896	0.00%
2023/05/25	3	63.47	3	64.90	64.60	0	3,927	0.00%
2023/05/24	0	0.00	1	62.90	62.70	-1	3,816	-0.03%
2023/05/22	3	63.40	2	63.10	63.10	1	3,776	0.03%
2023/05/15	1	61.80	1	61.40	61.70	0	3,781	0.00%
2023/05/11	5	61.88	5	60.94	60.80	0	3,938	0.00%
2023/05/10	0	0.00	9	62.40	62.20	-9	3,932	-0.23%
2023/05/04	0	0.00	5	62.30	62.20	-5	3,977	-0.13%
2023/05/03	5	62.60	0	0.00	62.50	5	4,012	0.12%
2023/04/20	8	60.58	8	60.50	60.50	0	3,968	0.00%
2023/04/17	0	0.00	1	61.70	61.60	-1	3,932	-0.03%
2023/04/13	2	61.40	2	61.00	61.00	0	3,865	0.00%
2023/04/12	2	60.85	3	61.17	61.10	-1	3,848	-0.03%
2023/03/30	4	60.95	2	61.00	61.10	2	3,831	0.05%
2023/03/27	0	0.00	3	61.80	61.30	-3	3,941	-0.08%
2023/03/22	4	61.13	4	60.88	61.00	0	3,959	0.00%
2023/03/14	0	0.00	1	61.20	61.00	-1	4,117	-0.02%
2023/03/10	2	61.85	0	0.00	61.60	2	4,244	0.05%
2023/03/09	0	0.00	2	62.40	62.30	-2	4,331	-0.05%
2023/03/08	2	62.60	4	62.50	62.80	-2	4,351	-0.05%
2023/03/06	2	63.00	0	0.00	62.40	2	4,434	0.05%
2023/03/03	2	63.00	1	62.30	62.00	1	4,488	0.02%
2023/03/02	2	60.60	2	62.70	62.70	0	4,582	0.00%
2023/03/01	1	58.80	0	0.00	61.00	1	4,677	0.02%
2023/01/10	0	0.00	1	57.10	57.00	-1	6,435	-0.02%
2023/01/05	1	56.80	0	0.00	56.60	1	6,443	0.02%
2022/12/01	0	0.00	3	58.20	58.00	-3	6,595	-0.05%
2022/11/28	0	0.00	1	57.40	57.40	-1	6,312	-0.02%
2022/11/25	1	58.70	0	0.00	57.80	1	6,251	0.02%
2022/11/24	1	58.30	0	0.00	58.20	1	6,154	0.02%
2022/11/22	10	56.50	0	0.00	56.70	10	5,716	0.17%
2022/11/16	0	0.00	1	55.30	55.70	-1	5,318	-0.02%
2022/11/14	1	55.60	0	0.00	55.60	1	5,186	0.02%
2022/10/31	2	54.65	2	54.20	54.10	0	4,267	0.00%
2022/10/27	0	0.00	1	55.10	55.50	-1	4,081	-0.02%
2022/10/26	1	54.90	0	0.00	54.40	1	4,173	0.02%
2022/10/19	9	59.90	1	59.50	59.00	8	5,105	0.16%
2022/10/06	0	0.00	1	62.50	62.40	-1	6,288	-0.02%
2022/10/05	1	61.40	0	0.00	61.90	1	6,273	0.02%
2022/09/30	0	0.00	1	63.50	63.80	-1	6,145	-0.02%
2022/09/27	1	65.60	0	0.00	65.20	1	6,202	0.02%
2022/09/20	0	0.00	1	66.90	67.00	-1	6,752	-0.01%
2022/09/19	0	0.00	1	66.20	65.90	-1	6,802	-0.01%
2022/09/16	0	0.00	1	66.80	66.10	-1	6,856	-0.01%
2022/09/15	4	67.48	1	68.60	66.70	3	6,969	0.04%
2022/09/12	1	69.80	0	0.00	69.70	1	7,223	0.01%
2022/08/23	15	66.77	16	67.14	66.70	-1	7,850	-0.01%
2022/08/19	1	69.90	0	0.00	69.90	1	7,904	0.01%
2022/08/18	1	67.80	2	68.80	69.40	-1	8,013	-0.01%
2022/08/12	1	69.50	0	0.00	69.00	1	8,705	0.01%
2022/08/01	0	0.00	1	71.40	71.00	-1	8,329	-0.01%
2022/07/29	1	69.90	4	69.53	69.80	-3	8,187	-0.04%
2022/07/28	1	68.40	0	0.00	68.50	1	7,925	0.01%
2022/07/26	2	66.50	1	64.20	64.90	1	7,867	0.01%
2022/07/25	1	67.80	1	68.60	67.30	0	7,869	0.00%
2022/07/22	1	66.30	6	66.52	66.90	-5	7,719	-0.06%
2022/07/21	1	63.70	0	0.00	65.30	1	7,550	0.01%
2022/07/20	3	64.63	0	0.00	64.20	3	7,507	0.04%
2022/07/19	9	65.50	10	65.00	65.40	-1	7,307	-0.01%
2022/06/29	1	63.00	0	0.00	62.90	1	7,647	0.01%
2022/06/16	0	0.00	1	63.20	62.40	-1	6,508	-0.02%
2022/06/13	0	0.00	4	62.98	64.00	-4	6,202	-0.06%
2022/06/10	1	63.90	0	0.00	64.00	1	6,153	0.02%
2022/06/07	0	0.00	1	62.30	62.20	-1	5,902	-0.02%
2022/05/27	0	0.00	1	61.40	61.10	-1	5,544	-0.02%
2022/05/26	0	0.00	0.2	61.49	61.00	-0.2	5,480	0.00%
2022/05/25	0	61.70	0	0.00	60.60	0	5,322	0.00%
2022/05/24	0.1	60.40	0	0.00	60.80	0.1	5,147	0.00%
2022/05/23	2	60.49	10	59.64	60.00	-8	4,944	-0.16%
2022/05/09	0	0.00	1	56.60	55.40	-1	4,452	-0.02%
2022/05/03	0	0.00	2	58.40	58.10	-2	4,264	-0.05%
2022/04/27	0	0.00	1	55.70	56.10	-1	3,904	-0.03%
2022/04/26	3	57.37	0	0.00	57.90	3	3,839	0.08%
2022/04/25	0	0.00	3	56.83	56.50	-3	3,770	-0.08%
2022/04/21	2	57.70	3	57.70	58.00	-1	3,677	-0.03%
2022/04/20	1	56.40	0	0.00	56.40	1	3,549	0.03%
2022/04/18	1	55.30	1	55.50	54.80	0	3,509	0.00%
2022/04/15	1	55.60	14	55.90	55.60	-13	3,474	-0.37%
2022/04/14	0	0.00	6	55.83	55.30	-6	3,450	-0.17%
2022/04/07	3	54.43	0	0.00	53.60	3	3,348	0.09%
2022/04/06	1	55.30	0	0.00	55.30	1	3,239	0.03%
2022/03/07	1	51.20	0	0.00	51.20	1	5,532	0.02%
2022/02/24	1	51.90	4	52.60	51.90	-3	5,792	-0.05%
2022/02/14	1	52.50	0	0.00	52.40	1	6,947	0.01%
2022/02/07	1	54.90	1	54.40	54.90	0	6,971	0.00%
2022/01/25	3	53.50	0	0.00	52.90	3	6,996	0.04%
2022/01/24	1	53.50	1	54.40	54.50	0	7,022	0.00%
2022/01/14	3	54.47	0	0.00	54.30	3	7,032	0.04%
2022/01/13	2	55.70	0	0.00	55.80	2	6,992	0.03%
2022/01/11	1	55.00	3	54.90	54.20	-2	6,829	-0.03%
2022/01/07	5	55.00	0	0.00	55.00	5	6,737	0.07%
2022/01/05	2	57.30	0	0.00	57.30	2	6,606	0.03%
2021/12/30	5	56.80	0	0.00	56.70	5	6,236	0.08%
2021/12/28	9	57.47	6	57.98	57.20	3	6,122	0.05%
2021/12/27	0	0.00	6	57.83	57.70	-6	5,954	-0.10%
2021/12/24	0	0.00	2	57.35	56.90	-2	5,831	-0.03%
2021/12/23	8	60.14	0	0.00	58.40	8	5,626	0.14%
2021/12/22	1	56.20	5	57.60	58.00	-4	4,911	-0.08%
2021/12/20	0	0.00	15	54.50	54.70	-15	4,387	-0.34%
2021/12/15	5	52.78	0	0.00	52.70	5	4,263	0.12%
2021/12/14	5	52.00	0	0.00	51.90	5	4,246	0.12%
2021/12/13	5	53.80	0	0.00	53.40	5	4,192	0.12%
2021/12/08	0	0.00	5	54.90	54.80	-5	4,123	-0.12%
2021/12/07	1	54.50	0	0.00	54.40	1	4,049	0.02%
2021/12/06	5	53.50	0	0.00	53.50	5	3,944	0.13%
2021/12/01	2	54.05	3	55.17	55.10	-1	3,798	-0.03%
2021/11/26	0	0.00	4	52.10	52.00	-4	3,320	-0.12%
2021/11/25	0	0.00	1	53.60	53.60	-1	3,262	-0.03%
2021/11/23	5	53.70	2	53.70	53.70	3	3,138	0.10%
2021/11/19	8	56.04	0	0.00	55.50	8	2,957	0.27%
2021/11/18	5	58.16	12	58.31	57.30	-7	2,801	-0.25%
2021/11/17	1	56.10	7	54.99	56.10	-6	2,335	-0.26%
2021/11/16	0	0.00	5	53.50	53.60	-5	2,031	-0.25%
2021/11/10	2	50.10	0	0.00	50.50	2	1,758	0.11%
2021/11/03	6	50.40	0	0.00	50.30	6	1,778	0.34%
2021/10/29	1	51.50	0	0.00	51.50	1	1,822	0.05%
2021/08/24	0	0.00	1	51.40	51.20	-1	3,068	-0.03%
2021/08/20	1	49.30	0	0.00	49.10	1	3,067	0.03%
2021/08/17	10	49.65	0	0.00	49.05	10	3,072	0.33%
2021/08/09	1	54.40	0	0.00	53.40	1	3,103	0.03%
2021/07/30	1	61.50	1	62.50	61.50	0	2,886	0.00%
2021/07/29	6	60.70	3	61.10	60.40	3	2,757	0.11%
2021/07/28	0	0.00	10	60.00	60.00	-10	2,410	-0.41%
2021/07/27	0	0.00	3	58.50	58.40	-3	2,344	-0.13%
2021/07/23	1	57.80	0	0.00	58.10	1	2,338	0.04%
2021/07/21	0	0.00	2	55.20	55.30	-2	2,335	-0.09%
2021/07/09	5	56.70	0	0.00	56.60	5	2,449	0.20%
2021/06/28	0	0.00	20	56.00	56.70	-20	2,602	-0.77%
2021/05/31	0	0.00	1	53.30	53.10	-1	3,894	-0.03%
2021/05/28	1	53.00	0	0.00	53.20	1	3,953	0.03%
2021/05/24	0	0.00	1	51.20	51.40	-1	4,431	-0.02%
2021/05/19	10	50.50	0	0.00	50.20	10	4,839	0.21%
2021/05/18	1	50.80	1	51.50	51.50	0	5,028	0.00%
2021/05/14	11	51.91	1	52.00	50.80	10	5,529	0.18%
2021/05/13	0	0.00	1	50.80	51.30	-1	5,619	-0.02%
2021/05/12	1	51.00	0	0.00	50.50	1	5,974	0.02%
2021/05/11	1	53.10	1	53.40	53.40	0	6,523	0.00%
2021/05/10	1	57.00	0	0.00	56.30	1	6,778	0.01%
2021/05/05	10	57.00	1	57.00	56.60	9	7,444	0.12%
2021/05/04	1	56.50	1	58.40	56.50	0	7,753	0.00%
2021/05/03	1	60.50	1	59.90	59.90	0	7,874	0.00%
2021/04/26	0	0.00	1	59.40	59.90	-1	8,506	-0.01%
2021/04/23	10	59.50	0	0.00	59.50	10	8,950	0.11%
2021/04/21	1	61.50	0	0.00	61.60	1	9,541	0.01%
2021/04/19	0	0.00	12	61.41	61.40	-12	9,696	-0.12%
2021/04/16	2	60.85	0	0.00	61.10	2	9,702	0.02%
2021/04/15	0	0.00	1	61.80	61.80	-1	9,705	-0.01%
2021/04/14	2	59.85	2	59.85	60.00	0	9,741	0.00%
2021/04/13	10	61.50	0	0.00	60.40	10	9,761	0.10%
2021/04/09	1	62.40	2	62.20	62.10	-1	9,773	-0.01%
2021/04/08	1	63.10	0	0.00	63.10	1	9,761	0.01%
2021/04/01	2	62.20	0	0.00	62.30	2	9,866	0.02%
2021/03/31	0	0.00	1	64.60	63.60	-1	9,826	-0.01%
2021/03/29	1	62.50	12	62.57	62.80	-11	9,781	-0.11%
2021/03/26	1	61.90	1	62.40	62.40	0	9,785	0.00%
2021/03/25	6	62.23	4	61.10	61.10	2	9,767	0.02%
2021/03/24	3	63.53	2	63.40	63.40	1	9,730	0.01%
2021/03/23	4	64.63	4	63.70	63.70	0	9,775	0.00%
2021/03/22	32	64.73	2	64.80	64.80	30	9,745	0.31%
2021/03/19	2	63.45	2	65.80	65.80	0	9,687	0.00%
2021/03/18	2	63.75	2	64.80	64.80	0	9,600	0.00%
2021/03/17	2	64.10	2	63.40	63.40	0	9,543	0.00%
2021/03/16	2	63.70	2	64.20	64.20	0	9,585	0.00%
2021/03/15	2	64.20	2	64.10	64.10	0	9,611	0.00%
2021/03/12	2	65.15	2	64.70	64.70	0	9,597	0.00%
2021/03/11	2	63.80	5	64.98	65.70	-3	9,602	-0.03%
2021/03/10	2	61.95	2	64.10	64.20	0	9,550	0.00%
2021/03/08	2	61.00	1	61.40	61.40	1	9,758	0.01%
2021/03/05	0	0.00	1	59.90	60.70	-1	9,768	-0.01%
2021/03/04	0	0.00	9	60.76	60.30	-9	9,779	-0.09%
2021/03/03	5	60.44	7	60.89	61.00	-2	9,755	-0.02%
2021/03/02	5	61.86	2	60.50	60.50	3	9,771	0.03%
2021/02/26	6	62.57	6	61.67	61.00	0	9,731	0.00%
2021/02/25	9	64.42	3	64.10	64.10	6	9,661	0.06%
2021/02/24	5	63.80	6	65.00	65.00	-1	9,547	-0.01%
2021/02/23	3	63.40	2	63.10	63.10	1	9,452	0.01%
2021/02/22	5	65.16	3	65.47	64.80	2	9,440	0.02%
2021/02/19	2	64.25	2	65.40	65.40	0	9,336	0.00%
2021/02/18	1	63.70	0	0.00	64.20	1	9,277	0.01%
2021/02/05	1	60.50	2	61.25	60.80	-1	8,941	-0.01%
2021/02/04	1	59.10	5	60.00	60.30	-4	8,638	-0.05%
2021/02/03	9	59.69	10	60.03	58.90	-1	8,623	-0.01%
2021/02/02	4	58.40	6	59.37	59.90	-2	8,293	-0.02%
2021/02/01	1	55.80	8	56.83	57.90	-7	7,781	-0.09%
2021/01/29	5	55.90	1	55.70	55.70	4	7,690	0.05%
2021/01/28	2	53.90	6	55.45	56.00	-4	7,533	-0.05%
2021/01/27	1	54.00	6	54.67	54.50	-5	7,387	-0.07%
2021/01/26	8	54.81	20	54.79	53.90	-12	7,305	-0.16%
2021/01/25	6	54.75	5	55.54	55.80	1	7,138	0.01%
2021/01/22	1	53.90	4	54.23	54.30	-3	7,269	-0.04%
2021/01/21	6	53.70	0	0.00	53.90	6	7,174	0.08%
2021/01/20	15	54.83	2	53.50	53.50	13	7,055	0.18%
2021/01/19	1	54.00	11	54.45	54.50	-10	6,859	-0.15%
2021/01/18	11	53.99	0	0.00	54.20	11	6,599	0.17%
2021/01/15	0	0.00	2	52.20	52.40	-2	6,168	-0.03%
2021/01/14	12	51.58	2	53.00	52.30	10	6,031	0.17%
2021/01/13	0	0.00	2	48.45	49.15	-2	5,572	-0.04%
2021/01/12	2	47.53	0	0.00	47.80	2	5,425	0.04%
2021/01/08	0	0.00	2	47.90	48.70	-2	5,373	-0.04%
2021/01/07	0	0.00	1	48.20	48.70	-1	5,446	-0.02%
2021/01/06	1	47.60	0	0.00	47.50	1	5,412	0.02%
2020/12/30	9	48.92	9	48.80	49.00	0	5,348	0.00%
2020/12/29	2	48.65	0	0.00	48.40	2	5,288	0.04%
2020/12/22	2	47.70	2	46.80	46.80	0	5,254	0.00%
2020/12/21	2	48.15	2	47.75	47.75	0	5,272	0.00%
2020/12/18	14	48.69	16	49.48	48.55	-2	5,259	-0.04%
2020/12/17	4	48.91	2	49.15	49.15	2	5,210	0.04%
2020/12/16	1	48.50	1	48.50	48.50	0	5,207	0.00%
2020/12/15	1	48.50	1	47.85	47.85	0	5,235	0.00%
2020/12/14	1	48.50	2	48.45	48.50	-1	5,193	-0.02%
2020/12/11	2	48.10	2	48.50	48.50	0	5,192	0.00%
2020/12/10	1	47.80	0	0.00	47.95	1	5,300	0.02%
2020/12/09	2	48.80	4	49.00	48.75	-2	5,271	-0.04%
2020/12/08	12	48.85	12	49.00	48.85	0	5,257	0.00%
2020/12/07	0	0.00	1	48.50	49.00	-1	5,276	-0.02%
2020/12/04	1	48.35	0	0.00	48.50	1	5,253	0.02%
2020/12/03	15	48.99	17	48.86	49.00	-2	5,292	-0.04%
2020/12/02	4	48.79	7	48.76	48.80	-3	5,298	-0.06%
2020/11/27	2	46.88	5	47.10	47.15	-3	5,235	-0.06%
2020/11/26	6	47.13	5	46.98	46.95	1	5,295	0.02%
2020/11/25	1	47.30	0	0.00	47.25	1	5,295	0.02%
2020/11/24	1	48.10	4	47.26	47.15	-3	5,339	-0.06%
2020/11/23	1	47.85	11	48.15	48.10	-10	5,487	-0.18%
2020/11/20	15	47.86	23	48.09	47.85	-8	5,969	-0.13%
2020/11/19	15	47.94	21	47.54	48.00	-6	6,280	-0.10%
2020/11/18	6	46.75	2	46.98	47.15	4	6,249	0.06%
2020/11/17	2	47.45	2	47.05	47.05	0	6,220	0.00%
2020/11/16	6	47.60	5	47.72	47.60	1	6,230	0.02%
2020/11/13	2	46.80	2	47.05	47.05	0	6,161	0.00%
2020/11/12	1	46.95	1	46.75	46.75	0	6,162	0.00%
2020/11/11	1	47.40	1	46.95	46.95	0	6,126	0.00%
2020/11/10	1	46.80	1	46.85	46.85	0	5,999	0.00%
2020/11/09	2	47.00	0	0.00	46.80	2	5,921	0.03%
2020/11/06	17	47.14	17	47.23	47.15	0	5,840	0.00%
2020/11/05	5	46.33	2	46.65	46.65	3	5,665	0.05%
2020/11/04	1	46.45	1	45.45	45.45	0	5,552	0.00%
2020/11/03	17	45.69	17	45.92	45.70	0	5,484	0.00%
2020/11/02	0	0.00	3	44.97	45.25	-3	5,409	-0.06%
2020/10/30	0	0.00	29	45.53	44.40	-29	5,310	-0.55%
2020/10/28	2	43.65	0	0.00	43.45	2	5,112	0.04%
2020/10/27	10	44.16	0	0.00	44.30	10	5,143	0.19%
2020/10/23	6	44.69	2	44.80	44.80	4	5,215	0.08%
2020/10/21	0	0.00	2	44.10	44.25	-2	5,173	-0.04%
2020/10/20	1	44.45	0	0.00	44.25	1	5,212	0.02%
2020/10/16	2	45.13	2	44.05	44.05	0	5,293	0.00%
2020/10/15	4	45.30	25	45.08	45.00	-21	5,344	-0.39%
2020/10/14	2	44.33	3	44.58	44.60	-1	5,391	-0.02%
2020/10/13	1	43.85	0	0.00	44.05	1	5,530	0.02%
2020/09/29	2	42.33	1	42.50	42.65	1	5,923	0.02%
2020/09/25	2	42.08	2	41.53	42.00	0	6,222	0.00%
2020/09/23	12	43.01	1	42.90	43.10	11	6,195	0.18%
2020/09/22	1	43.85	2	43.60	43.40	-1	6,191	-0.02%
2020/09/21	1	44.00	0	0.00	43.00	1	6,186	0.02%
2020/09/18	0	0.00	3	44.55	44.55	-3	6,214	-0.05%
2020/09/17	0	0.00	1	44.40	44.60	-1	6,310	-0.02%
2020/09/16	13	44.68	13	45.50	44.60	0	6,286	0.00%
2020/09/15	0	0.00	9	44.94	45.40	-9	6,253	-0.14%
2020/09/14	3	44.10	0	0.00	44.05	3	6,179	0.05%
2020/09/11	18	43.12	11	43.65	42.85	7	6,184	0.11%
2020/09/10	2	43.10	2	43.65	43.65	0	6,151	0.00%
2020/09/09	0	0.00	1	43.70	43.40	-1	6,100	-0.02%
2020/09/08	9	43.25	0	0.00	43.15	9	6,056	0.15%
2020/09/07	12	44.05	5	44.60	43.80	7	5,985	0.12%
2020/09/04	0	0.00	2	43.95	44.00	-2	5,950	-0.03%
2020/09/03	2	42.80	1	43.00	42.50	1	5,931	0.02%
2020/08/28	20	45.88	0	0.00	45.85	20	5,923	0.34%
2020/08/27	0	0.00	20	46.68	46.40	-20	5,964	-0.34%
2020/08/26	11	46.97	22	46.48	46.55	-11	5,783	-0.19%
2020/08/25	21	45.11	16	43.83	45.00	5	5,292	0.09%
2020/08/24	0	0.00	3	41.22	42.45	-3	4,943	-0.06%
2020/08/21	5	40.00	0	0.00	40.00	5	4,879	0.10%
2020/08/19	1	41.00	0	0.00	40.60	1	4,778	0.02%
2020/08/18	1	40.90	3	40.80	40.95	-2	4,762	-0.04%
2020/08/11	0	0.00	5	42.10	41.70	-5	4,801	-0.10%
2020/08/06	4	41.85	0	0.00	41.90	4	4,902	0.08%
2020/08/04	6	42.27	0	0.00	42.30	6	4,934	0.12%
2020/08/03	1	42.35	0	0.00	41.50	1	4,939	0.02%
2020/07/30	1	40.95	0	0.00	41.75	1	4,821	0.02%
2020/07/28	0	0.00	2	41.30	40.15	-2	4,759	-0.04%
2020/07/27	2	40.90	0	0.00	40.85	2	4,806	0.04%
2020/07/24	0	0.00	7	42.45	41.70	-7	4,789	-0.15%
2020/07/22	0	0.00	5	42.35	43.65	-5	4,701	-0.11%
2020/07/21	1	43.00	1	42.50	42.50	0	4,640	0.00%
2020/07/17	12	46.60	0	0.00	46.30	12	4,432	0.27%
2020/07/14	2	46.03	1	45.60	45.60	1	4,313	0.02%
2020/07/13	2	46.00	0	0.00	45.90	2	4,271	0.05%
2020/07/10	1	47.15	0	0.00	46.55	1	4,210	0.02%
2020/07/09	7	47.82	6	47.80	47.85	1	4,137	0.02%
2020/07/08	6	47.21	1	47.35	47.35	5	4,053	0.12%
2020/07/07	2	48.25	1	47.70	47.70	1	3,978	0.03%
2020/07/06	3	49.45	0	0.00	48.75	3	3,839	0.08%
2020/07/03	0	0.00	5	48.85	48.60	-5	3,754	-0.13%
2020/07/02	1	48.50	0	0.00	48.55	1	3,762	0.03%
2020/07/01	2	48.25	3	48.15	48.50	-1	3,760	-0.03%
2020/06/30	0	0.00	5	47.90	47.90	-5	3,753	-0.13%
2020/06/29	13	46.63	0	0.00	46.15	13	3,738	0.35%
2020/06/24	6	48.28	0	0.00	47.75	6	3,646	0.16%
2020/06/23	0	0.00	17	49.67	49.40	-17	3,540	-0.48%
2020/06/22	1	49.40	1	49.20	49.20	0	3,532	0.00%
2020/06/19	12	50.29	10	50.79	49.95	2	3,536	0.06%
2020/06/18	7	49.92	7	50.21	50.90	0	3,480	0.00%
2020/06/17	1	49.00	1	48.80	48.80	0	3,430	0.00%
2020/06/16	5	48.95	5	48.92	49.00	0	3,443	0.00%
2020/06/15	5	48.45	102	48.49	48.05	-97	3,481	-2.79%	大賣/
2020/06/12	45	47.65	188	48.08	49.10	-143	3,496	-4.09%	大賣/鉅額交易
2020/06/11	17	50.53	23	50.08	49.20	-6	3,480	-0.17%
2020/06/10	100	52.06	5	51.66	52.10	95	3,405	2.79%
2020/06/09	4	51.30	7	49.87	51.30	-3	3,344	-0.09%
2020/06/04	4	49.40	4	50.50	49.40	0	3,243	0.00%
2020/06/03	3	49.73	0	0.00	50.00	3	3,227	0.09%
2020/06/02	0	0.00	22	48.11	48.40	-22	3,117	-0.71%
2020/06/01	2	47.10	0	0.00	47.50	2	3,088	0.06%
2020/05/28	0	0.00	2	47.50	47.35	-2	3,094	-0.06%
2020/05/27	2	47.00	0	0.00	46.90	2	3,085	0.06%
2020/05/25	0	0.00	5	45.50	46.50	-5	3,166	-0.16%
2020/05/20	5	47.10	9	46.30	46.90	-4	3,181	-0.13%
2020/05/18	12	47.06	0	0.00	47.00	12	3,246	0.37%
2020/05/15	7	48.28	0	0.00	47.95	7	3,274	0.21%
2020/05/14	16	48.63	10	49.45	47.80	6	3,272	0.18%
2020/05/13	5	49.32	0	0.00	50.40	5	3,215	0.16%
2020/05/12	0	0.00	10	49.55	49.65	-10	3,169	-0.32%
2020/05/11	5	48.20	8	48.02	48.00	-3	3,115	-0.10%
2020/05/08	3	48.03	0	0.00	47.65	3	3,110	0.10%
2020/05/07	2	47.15	5	47.03	47.75	-3	3,094	-0.10%
2020/05/05	0	0.00	10	46.00	46.00	-10	3,148	-0.32%
2020/05/04	13	45.54	0	0.00	45.50	13	3,161	0.41%
2020/04/28	2	47.75	4	47.68	47.80	-2	3,161	-0.06%
2020/04/27	1	47.45	3	47.40	47.40	-2	3,240	-0.06%
2020/04/24	1	46.85	1	46.60	46.60	0	3,258	0.00%
2020/04/23	5	47.59	7	47.46	46.85	-2	3,272	-0.06%
2020/04/22	2	45.65	0	0.00	47.10	2	3,271	0.06%
2020/04/21	4	47.26	7	46.99	46.10	-3	3,275	-0.09%
2020/04/20	3	48.35	3	47.75	48.20	0	3,253	0.00%
2020/04/17	14	47.96	8	47.69	47.75	6	3,221	0.19%
2020/04/16	0	0.00	40	44.31	46.05	-40	3,149	-1.27%
2020/04/15	2	44.55	0	0.00	44.45	2	3,145	0.06%
2020/04/14	2	44.03	0	0.00	44.00	2	3,159	0.06%
2020/04/13	31	43.80	1	43.15	43.15	30	3,170	0.95%
2020/04/10	1	43.85	7	44.00	43.80	-6	3,188	-0.19%
2020/04/09	5	43.75	34	43.52	44.25	-29	3,222	-0.90%
2020/04/08	4	43.21	3	42.40	43.45	1	3,221	0.03%
2020/04/07	34	41.95	4	41.80	42.40	30	3,174	0.94%
2020/04/06	7	40.24	10	40.40	40.40	-3	3,131	-0.10%
2020/04/01	15	39.40	4	39.58	40.00	11	3,106	0.35%
2020/03/26	0	0.00	1	39.65	38.65	-1	3,014	-0.03%
2020/03/25	1	39.55	0	0.00	39.40	1	3,008	0.03%
2020/03/24	3	36.75	3	37.10	36.50	0	2,964	0.00%
2020/03/19	8	37.00	8	34.00	34.00	0	2,929	0.00%
2020/03/18	0	0.00	2	39.85	37.75	-2	2,896	-0.07%
2020/03/17	2	39.65	0	0.00	39.30	2	2,899	0.07%
2020/03/16	0	0.00	7	41.34	40.00	-7	2,936	-0.24%
2020/03/13	7	39.60	51	39.61	41.00	-44	2,914	-1.51%
2020/03/12	1	43.50	6	42.77	42.95	-5	2,885	-0.17%
2020/03/10	3	45.43	2	44.70	46.10	1	2,833	0.04%
2020/03/02	1	49.55	0	0.00	48.50	1	2,884	0.03%
2020/02/25	1	50.80	0	0.00	51.00	1	2,863	0.03%
2020/02/21	0	0.00	1	53.40	52.90	-1	2,933	-0.03%
2020/02/19	3	53.90	0	0.00	53.50	3	2,975	0.10%
2020/02/14	0	0.00	5	52.80	53.20	-5	3,177	-0.16%
2020/02/13	2	53.80	0	0.00	53.20	2	3,287	0.06%
2020/02/12	3	52.70	0	0.00	52.80	3	3,369	0.09%
2020/02/07	0	0.00	3	52.10	52.40	-3	3,887	-0.08%
2020/02/06	0	0.00	14	52.80	52.80	-14	4,146	-0.34%
2020/02/05	7	52.10	7	52.10	52.10	0	4,369	0.00%
2020/02/04	4	52.15	0	0.00	52.10	4	4,586	0.09%
2020/02/03	16	48.99	2	49.95	51.00	14	4,680	0.30%
2020/01/31	0	0.00	2	53.40	53.00	-2	4,735	-0.04%
2020/01/30	12	53.87	0	0.00	53.20	12	5,243	0.23%
2020/01/16	0	0.00	2	59.40	59.40	-2	5,400	-0.04%
2020/01/08	1	59.60	0	0.00	59.70	1	6,020	0.02%
2020/01/02	1	63.70	0	0.00	64.10	1	6,331	0.02%
2019/12/27	2	63.50	0	0.00	63.20	2	6,869	0.03%
2019/12/25	1	62.40	1	62.60	62.60	0	7,195	0.00%
2019/12/24	1	62.80	1	62.30	62.30	0	7,296	0.00%
2019/12/23	1	62.90	0	0.00	62.80	1	7,328	0.01%
2019/12/18	1	62.80	1	62.40	62.40	0	7,631	0.00%
2019/12/17	1	62.80	1	62.80	62.80	0	7,667	0.00%
2019/12/16	1	62.00	1	62.90	62.90	0	7,693	0.00%
2019/12/13	1	62.90	2	62.65	61.90	-1	7,714	-0.01%
2019/12/11	2	64.10	3	63.70	63.30	-1	7,751	-0.01%
2019/12/10	1	63.20	1	63.50	63.50	0	7,871	0.00%
2019/12/09	3	62.97	2	63.40	63.40	1	8,005	0.01%
2019/12/06	3	62.93	7	62.50	62.50	-4	8,147	-0.05%
2019/12/04	0	0.00	10	62.40	62.70	-10	8,454	-0.12%
2019/12/03	61	61.85	1	61.70	61.70	60	8,485	0.71%
2019/12/02	10	61.80	1	61.20	61.20	9	8,479	0.11%
2019/11/29	27	62.58	1.5	62.67	62.50	25.5	8,447	0.30%
2019/11/28	1	64.40	1.5	64.03	63.80	-0.5	8,477	-0.01%
2019/11/27	2	63.80	2	64.05	64.00	0	8,499	0.00%
2019/11/26	1	64.50	1	64.10	64.10	0	8,509	0.00%
2019/11/25	4	63.78	3.5	63.71	63.70	0.5	8,510	0.01%
2019/11/22	2	64.10	1.5	64.03	63.90	0.5	8,547	0.01%
2019/11/21	2	64.25	0.7	64.60	64.30	1.3	8,765	0.01%
2019/11/20	3	65.83	2.3	65.26	65.30	0.7	8,814	0.01%
2019/11/19	2	66.65	3.4	66.24	66.00	-1.4	9,166	-0.02%
2019/11/18	1	66.40	1.9	66.75	66.70	-0.9	9,281	-0.01%
2019/11/15	22	66.46	21.7	67.18	66.40	0.3	9,341	0.00%
2019/11/14	7	67.54	8	67.86	67.10	-1	9,384	-0.01%
2019/11/13	2	65.50	3	66.77	66.90	-1	9,347	-0.01%
2019/11/12	2	64.75	2	65.95	65.90	0	9,479	0.00%
2019/11/11	5	65.90	4	64.00	64.00	1	9,646	0.01%
2019/11/08	3	66.80	1	66.90	66.90	2	9,641	0.02%
2019/11/07	1	67.00	1	66.20	66.30	0	9,805	0.00%
2019/11/06	7	66.93	2	66.60	66.60	5	9,818	0.05%
2019/11/05	23	66.47	22	66.70	66.50	1	9,702	0.01%
2019/11/04	1	64.40	41	66.16	65.60	-40	9,686	-0.41%
2019/11/01	45	64.65	6	63.90	63.90	39	9,845	0.40%
2019/10/31	1	64.30	1	65.00	65.00	0	10,188	0.00%
2019/10/30	4	64.40	4	63.90	63.90	0	10,575	0.00%
2019/10/29	3	65.73	2	64.60	64.60	1	10,517	0.01%
2019/10/23	1	62.80	1	62.70	62.70	0	9,849	0.00%
2019/10/22	7	64.87	2	63.10	63.10	5	9,833	0.05%
2019/10/21	3	63.37	3	64.20	64.30	0	9,599	0.00%
2019/10/18	1	63.20	1	63.40	63.40	0	9,584	0.00%
2019/10/16	2	62.20	6	63.12	63.30	-4	9,571	-0.04%
2019/10/15	1	62.50	14	63.50	62.30	-13	9,508	-0.14%
2019/10/14	2	62.55	3	62.37	62.30	-1	9,441	-0.01%
2019/10/09	1	62.50	5	62.60	62.20	-4	9,397	-0.04%
2019/10/08	3	62.93	1	62.60	62.60	2	9,464	0.02%
2019/10/07	2	62.95	2	63.55	63.70	0	9,548	0.00%
2019/10/04	4	63.25	1	62.50	62.50	3	9,463	0.03%
2019/10/03	1	62.00	2	63.45	63.60	-1	9,263	-0.01%
2019/10/02	1	61.00	23	62.45	62.50	-22	9,151	-0.24%
2019/10/01	2	60.60	3	61.00	61.00	-1	8,990	-0.01%
2019/09/27	20	58.80	0	0.00	59.10	20	8,875	0.23%
2019/09/26	1	61.00	1	60.50	60.50	0	8,827	0.00%
2019/09/24	9	62.72	3	61.80	61.50	6	9,042	0.07%
2019/09/23	1	61.50	1	61.20	61.20	0	8,835	0.00%
2019/09/20	2	60.95	3	61.13	61.20	-1	8,840	-0.01%
2019/09/19	3	61.10	5	60.30	60.30	-2	8,815	-0.02%
2019/09/18	2	61.60	2	61.10	61.10	0	8,834	0.00%
2019/09/17	4	61.43	4	61.45	61.00	0	8,793	0.00%
2019/09/16	4	61.63	3	61.30	61.30	1	8,788	0.01%
2019/09/12	21	62.40	22	62.77	62.40	-1	8,809	-0.01%
2019/09/11	1	61.40	1	61.80	61.80	0	8,800	0.00%
2019/09/10	1	60.90	1	61.50	61.80	0	8,753	0.00%
2019/09/09	1	60.60	11	60.94	60.30	-10	8,612	-0.12%
2019/09/06	4	61.85	3	59.80	59.80	1	8,539	0.01%
2019/09/05	0	0.00	2	59.40	59.70	-2	8,305	-0.02%
2019/09/04	3	58.87	2	59.05	59.20	1	8,278	0.01%
2019/09/03	2	58.95	2	58.80	58.80	0	8,340	0.00%
2019/09/02	1	59.40	10	60.00	59.10	-9	8,384	-0.11%
2019/08/26	28	58.54	4	57.00	56.70	24	8,490	0.28%
2019/08/23	7	61.19	2	61.20	61.20	5	8,348	0.06%
2019/08/22	13	63.98	57	63.43	62.20	-44	8,279	-0.53%
2019/08/21	42	61.79	4	61.83	61.80	38	7,926	0.48%
2019/08/20	1	60.60	0	0.00	60.20	1	7,874	0.01%
2019/08/19	3	60.40	2	60.70	60.70	1	7,874	0.01%
2019/08/16	1	60.10	1	59.40	59.30	0	7,800	0.00%
2019/08/15	4	59.93	5	59.28	59.00	-1	7,687	-0.01%
2019/08/14	1	62.40	3	62.43	62.20	-2	7,419	-0.03%
2019/08/13	2	59.85	1	60.10	59.70	1	7,159	0.01%
2019/08/12	2	58.70	13	60.33	60.00	-11	7,064	-0.16%
2019/08/08	4	58.88	4	58.70	58.70	0	6,838	0.00%
2019/08/07	1	59.00	1	58.40	58.40	0	6,678	0.00%
2019/08/06	4	59.80	0	0.00	60.40	4	6,522	0.06%
2019/08/05	12	59.22	1	60.70	58.60	11	6,359	0.17%
2019/08/02	1	58.80	32	59.89	59.90	-31	6,038	-0.51%
2019/08/01	2	56.40	3	57.30	58.80	-1	5,477	-0.02%
2019/07/31	0	0.00	3	53.07	53.50	-3	5,012	-0.06%
2019/07/30	12	51.70	0	0.00	51.90	12	4,981	0.24%
2019/07/26	2	53.25	0	0.00	53.30	2	5,047	0.04%
2019/07/25	0	0.00	1	53.80	53.80	-1	5,065	-0.02%
2019/07/24	1	51.70	0	0.00	52.90	1	5,037	0.02%
2019/07/23	0	0.00	21	51.70	51.70	-21	5,134	-0.41%
2019/07/22	1	51.80	0	0.00	51.80	1	5,137	0.02%
2019/07/19	21	53.42	0	0.00	53.50	21	5,151	0.41%
2019/07/15	1	56.20	0	0.00	55.70	1	4,967	0.02%
2019/07/12	1	55.80	1	56.20	56.20	0	4,950	0.00%
2019/07/11	13	56.78	3	56.80	56.80	10	4,848	0.21%
2019/07/10	0	0.00	1	55.40	55.50	-1	4,634	-0.02%
2019/07/08	4	55.98	3	55.60	55.40	1	4,791	0.02%
2019/07/05	1	54.90	1	55.20	55.50	0	4,967	0.00%
2019/07/04	1	54.90	1	55.10	55.10	0	4,986	0.00%
2019/07/03	3	55.10	2	54.50	54.50	1	5,013	0.02%
2019/07/02	1	55.80	9	55.51	55.60	-8	5,148	-0.16%
2019/07/01	9	56.87	9	56.31	56.50	0	5,152	0.00%
2019/06/28	0	0.00	3	55.50	54.10	-3	5,017	-0.06%
2019/06/27	8	54.80	1	55.10	55.00	7	5,004	0.14%
2019/06/21	1	54.80	0	0.00	55.00	1	5,125	0.02%
2019/06/20	3	55.87	0	0.00	55.60	3	5,133	0.06%
2019/06/17	30	52.28	2	51.35	51.60	28	4,948	0.57%
2019/06/14	0	0.00	1	50.80	51.00	-1	4,943	-0.02%
2019/06/13	1	51.10	0	0.00	51.40	1	4,970	0.02%
2019/06/12	2	52.15	0	0.00	52.00	2	4,986	0.04%
2019/06/11	4	51.40	4	51.35	51.60	0	5,001	0.00%
2019/06/10	0	0.00	2	50.03	51.00	-2	4,974	-0.04%
2019/06/06	0	0.00	4	49.59	48.65	-4	5,141	-0.08%
2019/06/05	4	50.10	4	49.71	49.50	0	5,133	0.00%
2019/06/04	50	49.15	5	48.85	49.00	45	5,069	0.89%
2019/06/03	12	48.26	0	0.00	48.35	12	4,984	0.24%
2019/05/31	1	47.70	1	48.00	48.25	0	5,001	0.00%
2019/05/30	4	48.41	5	48.50	48.20	-1	5,046	-0.02%
2019/05/29	2	47.20	0	0.00	46.60	2	5,021	0.04%
2019/05/28	5	47.93	5	47.85	46.90	0	5,004	0.00%
2019/05/27	2	46.13	1	47.60	47.05	1	5,015	0.02%
2019/05/24	0	0.00	2	48.00	48.60	-2	4,961	-0.04%
2019/05/23	1	49.90	5	50.20	50.20	-4	4,901	-0.08%
2019/05/17	1	53.50	9	51.80	51.80	-8	5,326	-0.15%
2019/05/14	0	0.00	1	55.50	55.30	-1	5,622	-0.02%
2019/05/13	1	55.10	0	0.00	55.30	1	5,616	0.02%
2019/05/10	11	58.16	1	58.00	58.00	10	5,551	0.18%
2019/05/09	11	60.44	0	0.00	59.80	11	5,460	0.20%
2019/05/07	1	61.20	14	62.39	62.00	-13	5,413	-0.24%
2019/05/06	12	59.22	0	0.00	60.60	12	5,394	0.22%
2019/05/03	3	62.40	3	62.00	62.00	0	5,322	0.00%
2019/05/02	2	62.45	5	62.78	62.60	-3	5,275	-0.06%
2019/04/30	12	62.37	12	61.93	63.20	0	5,230	0.00%
2019/04/29	26	62.23	0	0.00	61.40	26	5,210	0.50%
2019/04/26	4	69.75	4	68.63	68.20	0	5,073	0.00%
2019/04/24	3	68.07	10	68.25	68.10	-7	5,129	-0.14%
2019/04/22	2	67.50	2	67.40	67.40	0	5,075	0.00%
2019/04/19	2	67.95	2	67.30	67.30	0	5,100	0.00%
2019/04/18	4	68.18	15	68.19	67.60	-11	5,206	-0.21%
2019/04/17	3	68.47	3	68.50	68.50	0	5,282	0.00%
2019/04/16	4	68.88	4	68.55	68.40	0	5,284	0.00%
2019/04/15	7	69.30	7	67.33	67.30	0	5,255	0.00%
2019/04/12	25	68.58	0	0.00	69.90	25	5,180	0.48%
2019/04/11	2	67.45	1	68.20	67.00	1	5,076	0.02%
2019/04/10	1	64.30	1	65.80	65.80	0	4,800	0.00%
2019/04/09	2	64.20	2	64.80	64.80	0	4,748	0.00%
2019/04/08	3	62.30	5	64.48	64.20	-2	4,694	-0.04%
2019/04/02	2	60.70	0	0.00	61.90	2	4,403	0.05%
2019/04/01	3	61.03	2	60.00	60.00	1	4,335	0.02%
2019/03/29	6	60.33	6	60.70	60.70	0	4,286	0.00%
2019/03/28	3	59.53	2	60.00	60.00	1	4,194	0.02%
2019/03/27	3	59.77	3	59.50	59.50	0	4,149	0.00%
2019/03/26	2	58.95	1	60.00	60.00	1	4,155	0.02%
2019/03/25	3	58.03	2	57.90	57.90	1	4,125	0.02%
2019/03/22	3	60.60	3	60.10	60.10	0	4,051	0.00%
2019/03/21	4	61.30	1	61.00	61.00	3	4,009	0.07%
2019/03/20	1	60.50	45	60.46	60.90	-44	3,961	-1.11%
2019/03/18	2	62.05	0	0.00	61.50	2	3,882	0.05%
2019/03/13	0	0.00	5	62.00	62.50	-5	3,775	-0.13%
2019/03/05	0	0.00	1	61.30	60.10	-1	3,727	-0.03%
2019/02/20	0	0.00	17	59.41	59.00	-17	3,565	-0.48%
2019/02/18	1	59.00	0	0.00	58.20	1	3,484	0.03%
2019/02/15	0	0.00	10	56.00	56.70	-10	3,413	-0.29%
2019/02/14	1	58.00	1	56.90	55.00	0	3,443	0.00%
2019/02/13	0	0.00	30	52.40	53.50	-30	3,282	-0.91%
2019/01/28	20	50.40	0	0.00	50.50	20	3,267	0.61%
2019/01/17	0	0.00	25	49.08	47.90	-25	3,386	-0.74%
2019/01/10	2	49.75	1	48.90	49.85	1	3,201	0.03%
2019/01/03	20	45.70	0	0.00	44.60	20	2,948	0.68%
2018/12/19	28	44.93	0	0.00	44.50	28	3,000	0.93%
2018/12/14	0	0.00	20	42.90	42.95	-20	3,025	-0.66%
2018/12/12	2	45.85	2	45.20	45.00	0	3,048	0.00%
2018/12/07	0	0.00	1	45.20	44.80	-1	3,072	-0.03%
2018/12/05	11	47.05	0	0.00	47.50	11	3,062	0.36%
2018/11/30	15	45.77	0	0.00	46.00	15	3,069	0.49%
2018/11/21	0	0.00	1	42.25	42.20	-1	2,838	-0.04%
2018/11/13	0	0.00	1	39.85	40.05	-1	2,384	-0.04%
2018/11/12	0	0.00	2	37.55	37.50	-2	2,262	-0.09%
2018/11/09	1	35.80	0	0.00	36.50	1	2,214	0.05%
2018/11/08	1	39.05	0	0.00	39.50	1	2,134	0.05%
2018/11/07	1	38.55	2	38.70	38.50	-1	2,098	-0.05%
2018/11/05	2	41.05	3	40.15	39.90	-1	2,094	-0.05%
2018/10/30	1	39.30	0	0.00	39.95	1	2,176	0.05%
2018/10/26	2	41.00	0	0.00	40.00	2	2,203	0.09%
2018/10/19	3	44.45	0	0.00	43.90	3	2,283	0.13%
2018/10/12	10	43.00	0	0.00	43.95	10	2,475	0.40%
2018/09/11	1	47.60	1	47.15	47.30	0	2,439	0.00%
2018/08/30	25	58.24	0	0.00	57.70	25	2,359	1.06%
2018/08/29	2	58.60	2	59.00	58.90	0	2,395	0.00%
2018/08/28	2	58.60	27	59.00	59.00	-25	2,385	-1.05%
2018/08/21	5	56.20	0	0.00	55.80	5	2,325	0.22%
2018/08/17	10	58.00	0	0.00	57.60	10	2,340	0.43%
2018/08/13	10	56.70	0	0.00	56.80	10	2,417	0.41%
2018/08/10	2	58.95	0	0.00	59.00	2	2,402	0.08%
2018/08/09	1	59.40	0	0.00	59.60	1	2,390	0.04%
2018/08/08	1	60.10	0	0.00	60.40	1	2,374	0.04%
2018/08/07	3	60.50	2	59.90	60.00	1	2,353	0.04%
2018/08/06	0	0.00	28.1	58.27	58.80	-28.1	2,257	-1.24%
2018/08/03	0	0.00	1	56.90	57.10	-1	2,265	-0.04%
2018/08/02	1	56.60	0	0.00	56.50	1	2,267	0.04%
2018/08/01	1	56.30	1	58.30	57.70	0	2,247	0.00%
2018/07/31	2	56.95	10	57.50	57.50	-8	2,207	-0.36%
2018/07/27	0	0.00	1	56.00	56.40	-1	2,182	-0.05%
2018/07/24	0	0.00	4	54.95	55.70	-4	2,180	-0.18%
2018/07/23	1	56.60	2	56.00	55.20	-1	2,183	-0.05%
2018/07/19	3	54.00	0	0.00	53.40	3	2,080	0.14%
2018/07/18	2	53.80	0	0.00	52.60	2	2,038	0.10%
2018/07/13	2	54.10	0	0.00	54.20	2	2,049	0.10%
2018/07/06	5	54.38	0	0.00	54.90	5	2,053	0.24%
2018/07/02	0	0.00	5	60.60	60.00	-5	2,065	-0.24%
2018/06/29	7	61.27	0	0.00	61.80	7	2,057	0.34%
2018/06/21	10	59.00	0	0.00	59.00	10	1,976	0.51%
2018/06/14	10	62.70	0	0.00	61.10	10	2,064	0.48%
2018/06/13	0	0.00	10	61.80	61.80	-10	2,054	-0.49%
2018/06/12	10	60.90	0	0.00	60.80	10	2,089	0.48%
2018/06/11	10	61.60	0	0.00	61.70	10	2,085	0.48%
2018/06/06	0	0.00	15	61.95	62.60	-15	2,076	-0.72%
2018/06/05	5	60.12	0	0.00	59.20	5	2,032	0.25%
2018/05/02	0	0.00	20	60.50	59.60	-20	2,695	-0.74%
2018/04/25	0	0.00	5	56.80	57.80	-5	2,946	-0.17%
2018/04/24	10	57.20	0	0.00	57.80	10	3,008	0.33%
2018/04/18	10	62.00	0	0.00	61.10	10	3,325	0.30%
2018/04/11	0	0.00	10	62.80	62.10	-10	3,943	-0.25%
2018/04/10	10	61.50	0	0.00	61.30	10	3,984	0.25%
2018/04/02	0	0.00	10	64.40	64.20	-10	4,145	-0.24%
2018/03/27	10	63.60	2	63.60	63.30	8	4,155	0.19%
2018/03/26	4	64.50	3	63.00	63.00	1	4,159	0.02%
2018/03/23	1	64.00	0	0.00	64.50	1	4,164	0.02%
2018/03/22	17	64.20	0	0.00	63.30	17	4,141	0.41%
2018/03/19	1	70.10	1	70.30	69.00	0	4,120	0.00%
2018/03/13	3	69.40	2	70.40	69.90	1	4,231	0.02%
2018/03/12	1	69.80	0	0.00	68.30	1	4,264	0.02%
2018/03/09	0	0.00	26	69.60	69.60	-26	4,326	-0.60%
2018/03/08	6	70.72	6	70.00	70.00	0	4,337	0.00%
2018/03/07	2	70.50	2	70.85	70.70	0	4,361	0.00%
2018/03/06	3	70.30	3	70.60	70.50	0	4,424	0.00%
2018/03/05	1	72.60	1	70.60	70.60	0	4,465	0.00%
2018/03/02	4	72.30	4	72.48	72.60	0	4,465	0.00%
2018/03/01	6	73.07	3	74.00	74.00	3	4,472	0.07%
2018/02/27	4	76.58	4	75.00	75.00	0	4,433	0.00%
2018/02/26	6	75.85	5	77.00	77.00	1	4,453	0.02%
2018/02/23	4	74.10	4	74.20	74.20	0	4,593	0.00%
2018/02/22	2	73.75	1	73.90	74.00	1	4,790	0.02%
2018/02/21	2	73.35	2	72.80	72.80	0	4,746	0.00%
2018/02/06	0	0.00	60	75.10	74.30	-60	4,559	-1.32%
2018/02/02	3	81.33	3	79.90	79.90	0	4,517	0.00%
2018/02/01	3	82.27	3	81.90	81.90	0	4,504	0.00%
2018/01/31	4	81.98	4	82.60	82.60	0	4,510	0.00%
2018/01/30	2	81.70	0	0.00	82.70	2	4,526	0.04%
2018/01/29	5	82.56	4	80.80	80.80	1	4,492	0.02%
2018/01/26	6	82.57	1	82.70	82.00	5	4,449	0.11%
2018/01/25	4	82.48	0	0.00	82.00	4	4,443	0.09%
2018/01/24	4	81.83	4	82.35	82.40	0	4,483	0.00%
2018/01/23	77	81.32	16	80.87	81.40	61	4,510	1.35%
2018/01/22	2	79.20	0	0.00	79.40	2	4,511	0.04%
2018/01/19	2	77.70	2	77.50	77.50	0	4,505	0.00%
2018/01/18	3	77.83	5	75.80	75.80	-2	4,455	-0.04%
2018/01/17	8	78.08	13	78.29	77.90	-5	4,395	-0.11%
2018/01/16	2	80.65	1	80.30	80.30	1	4,293	0.02%
2018/01/15	5	79.20	5	78.98	79.00	0	4,172	0.00%
2018/01/12	2	75.50	1	76.50	76.40	1	4,088	0.02%
2018/01/11	4	74.88	5	74.72	74.40	-1	4,021	-0.02%
2018/01/10	13	76.07	21	75.11	74.00	-8	3,986	-0.20%
2018/01/09	5	80.84	4	79.05	79.30	1	3,779	0.03%
2018/01/08	3	86.20	2	84.00	84.00	1	3,662	0.03%
2018/01/05	4	90.50	4	89.13	88.30	0	3,612	0.00%
2018/01/04	3	87.80	3	88.00	88.00	0	3,514	0.00%
2018/01/03	5	84.52	5	87.20	87.30	0	3,549	0.00%
2018/01/02	2	79.85	2	82.60	82.60	0	3,514	0.00%