致伸 (4915)-華南永昌-新莊券商分點個股進出

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
97.0
漲跌
▲7.9
漲幅
+8.87%
成交量
21,333張
產業
上市電子零組件類股
716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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/30	1.2	96.68	3	97.50	97.00	-1.8	5,565	-0.03%
2024/04/29	0	0.00	2	88.65	89.10	-2	5,238	-0.04%
2024/04/25	1	86.70	0	0.00	85.50	1	5,202	0.02%
2024/04/24	0	0.00	1	87.80	87.70	-1	5,205	-0.02%
2024/04/19	0	0.00	1	87.30	85.40	-1	5,068	-0.02%
2024/04/18	1	86.50	0	0.00	87.00	1	4,989	0.02%
2024/04/17	0	0.00	2	85.40	85.30	-2	4,938	-0.04%
2024/04/16	2	84.50	0	0.00	84.70	2	4,932	0.04%
2024/04/12	1	85.00	0	0.00	85.00	1	4,934	0.02%
2024/04/11	0	0.00	11	84.05	86.80	-11	4,916	-0.22%
2024/04/09	3	82.63	0	0.00	83.30	3	4,947	0.06%
2024/04/03	10	82.90	1	83.30	83.00	9	5,001	0.18%
2024/04/01	1	82.80	0	0.00	82.70	1	5,017	0.02%
2024/03/29	1	84.50	1	83.30	83.70	0	4,986	0.00%
2024/03/28	2	86.00	14	86.04	85.80	-12	4,785	-0.25%
2024/03/27	1	85.40	2	84.90	85.20	-1	4,614	-0.02%
2024/03/26	10	82.40	1	81.50	82.10	9	4,584	0.20%
2024/03/25	2	83.10	12	82.62	82.80	-10	4,669	-0.21%
2024/03/22	0	0.00	0.1	84.30	84.50	-0.1	4,739	0.00%
2024/03/21	1	84.80	0	0.00	86.70	1	4,831	0.02%
2024/03/20	0	0.00	2	88.75	85.50	-2	4,867	-0.04%
2024/03/19	1.1	83.18	0	0.00	85.00	1.1	4,775	0.02%
2024/03/18	1	80.20	1	80.60	80.20	0	4,679	0.00%
2024/03/15	1	79.20	0	0.00	78.70	1	4,653	0.02%
2024/03/14	1	78.90	2	79.25	79.50	-1	4,607	-0.02%
2024/03/13	1	78.90	2	79.65	78.70	-1	4,524	-0.02%
2024/03/12	1	77.10	1	76.30	77.50	0	4,410	0.00%
2024/03/11	1	74.10	0	0.00	74.60	1	4,378	0.02%
2024/03/08	0	0.00	8	73.51	73.30	-8	4,365	-0.18%
2024/03/06	0	0.00	1	76.20	76.90	-1	4,203	-0.02%
2024/03/05	2	75.70	2	75.95	76.80	0	4,210	0.00%
2024/03/04	2	73.60	2	74.90	75.70	0	4,155	0.00%
2024/02/23	2	72.20	1	72.20	72.40	1	3,887	0.03%
2024/02/02	0	0.00	5	66.40	66.50	-5	3,606	-0.14%
2024/02/01	0	0.00	4	65.40	66.50	-4	3,653	-0.11%
2024/01/29	1	66.50	1	66.70	66.70	0	3,831	0.00%
2024/01/24	1	65.30	0	0.00	65.10	1	4,247	0.02%
2024/01/22	1	65.00	0	0.00	64.80	1	4,254	0.02%
2024/01/19	3	65.17	0	0.00	65.20	3	4,249	0.07%
2024/01/18	1	65.00	0	0.00	64.80	1	4,279	0.02%
2024/01/17	0	0.00	2	65.50	65.30	-2	4,274	-0.05%
2024/01/15	0	0.00	3	65.30	65.80	-3	4,353	-0.07%
2024/01/05	1	67.30	0	0.00	66.40	1	4,324	0.02%
2024/01/02	1	68.30	0	0.00	67.50	1	4,282	0.02%
2023/12/25	0	0.00	1	66.40	66.00	-1	4,151	-0.02%
2023/12/22	2	65.30	1	65.70	65.70	1	4,124	0.02%
2023/12/21	6	66.32	0	0.00	66.20	6	4,084	0.15%
2023/12/20	2	66.80	0	0.00	67.10	2	4,009	0.05%
2023/12/19	1	65.50	0	0.00	65.90	1	3,879	0.03%
2023/12/18	9	67.17	0	0.00	66.60	9	3,773	0.24%
2023/12/15	2	66.90	0	0.00	66.20	2	3,702	0.05%
2023/12/14	8	65.99	3	66.47	66.80	5	3,588	0.14%
2023/11/30	2	65.00	0	0.00	64.50	2	4,396	0.05%
2023/11/28	0	0.00	4	65.20	65.10	-4	4,353	-0.09%
2023/11/27	0	0.00	2	64.55	64.40	-2	4,359	-0.05%
2023/11/21	1	64.30	0	0.00	64.10	1	4,436	0.02%
2023/11/20	1	64.40	0	0.00	64.40	1	4,419	0.02%
2023/11/17	0	0.00	2	64.00	63.70	-2	4,417	-0.05%
2023/11/16	1	63.90	0	0.00	63.80	1	4,407	0.02%
2023/11/09	1	63.80	0	0.00	64.00	1	4,355	0.02%
2023/11/08	0	0.00	1	64.70	64.30	-1	4,333	-0.02%
2023/11/07	1	63.40	0	0.00	63.40	1	4,293	0.02%
2023/11/06	1	63.60	3	64.57	64.60	-2	4,229	-0.05%
2023/11/03	2	62.90	0	0.00	63.30	2	4,184	0.05%
2023/11/02	0	0.00	1	63.30	63.10	-1	4,161	-0.02%
2023/11/01	3	62.93	1	67.10	62.40	2	4,091	0.05%
2023/10/26	1	69.60	0	0.00	69.00	1	4,012	0.02%
2023/10/23	1	70.30	2	68.20	70.20	-1	4,025	-0.02%
2023/10/16	0	0.00	1	69.70	69.90	-1	4,098	-0.02%
2023/10/06	2	71.10	0	0.00	70.00	2	4,156	0.05%
2023/10/04	1	69.50	1	68.80	69.30	0	4,164	0.00%
2023/09/28	0	0.00	6	69.48	69.20	-6	4,223	-0.14%
2023/09/26	0	0.00	1	70.20	70.20	-1	4,428	-0.02%
2023/09/21	0	0.00	0	69.70	70.00	0	4,626	0.00%
2023/09/20	0	0.00	0.5	71.30	70.90	-0.5	4,615	-0.01%
2023/09/19	1	73.80	1	72.50	73.00	0	4,529	0.00%
2023/09/15	0.2	71.80	0	0.00	71.90	0.2	4,428	0.00%
2023/09/14	0	0.00	1	71.80	71.80	-1	4,349	-0.02%
2023/09/13	2	71.35	1	71.40	71.70	1	4,260	0.02%
2023/09/12	4.2	71.61	4	70.33	70.40	0.2	4,110	0.00%
2023/09/11	0	0.00	2	68.50	67.90	-2	3,817	-0.05%
2023/09/08	1	67.90	2	68.50	68.30	-1	3,782	-0.03%
2023/09/07	0.1	68.30	2	68.50	68.30	-1.9	3,796	-0.05%
2023/09/06	0	0.00	1	68.20	68.00	-1	3,658	-0.03%
2023/09/05	1	67.90	1	67.80	67.80	0	3,589	0.00%
2023/08/31	0	0.00	1	66.10	66.30	-1	3,556	-0.03%
2023/08/25	0	0.00	1	65.20	65.20	-1	3,587	-0.03%
2023/08/24	1	65.10	0	0.00	64.80	1	3,597	0.03%
2023/08/15	0	0.00	5	62.88	62.90	-5	3,902	-0.13%
2023/08/02	1	64.50	50.1	64.27	64.00	-49.1	3,880	-1.27%
2023/08/01	0	0.00	1	65.50	65.90	-1	3,874	-0.03%
2023/07/31	1	64.40	0	0.00	64.50	1	3,913	0.03%
2023/07/28	51.1	66.43	15	65.83	66.00	36.1	3,870	0.93%
2023/07/25	0	0.00	1	64.50	64.70	-1	3,848	-0.03%
2023/07/24	1	63.30	0	0.00	63.60	1	3,823	0.03%
2023/07/21	1	64.30	1	64.40	64.40	0	3,803	0.00%
2023/07/18	1	65.30	0	0.00	64.60	1	3,711	0.03%
2023/07/17	1	63.70	0	0.00	64.10	1	3,697	0.03%
2023/07/14	1	63.30	0	0.00	63.60	1	3,723	0.03%
2023/07/11	0	0.00	2	61.90	62.00	-2	3,679	-0.05%
2023/07/05	0	0.00	1	62.70	63.00	-1	3,596	-0.03%
2023/07/04	6	61.20	0	0.00	61.40	6	3,530	0.17%
2023/07/03	1	65.90	50	66.00	65.90	-49	3,373	-1.45%
2023/06/29	50	67.59	5	67.88	65.80	45	3,259	1.38%
2023/06/08	0	0.00	2	64.80	64.90	-2	3,243	-0.06%
2023/06/01	0	0.00	2	64.75	64.70	-2	3,416	-0.06%
2023/05/31	0	0.00	2	64.20	64.60	-2	3,537	-0.06%
2023/05/29	1	64.40	0.1	64.10	64.40	0.9	3,896	0.02%
2023/05/26	4.1	64.21	0	0.00	64.10	4.1	3,999	0.10%
2023/05/25	2	64.75	0	0.00	64.60	2	3,927	0.05%
2023/05/24	1	63.40	3	62.50	62.70	-2	3,816	-0.05%
2023/05/18	0	0.00	5	62.42	62.50	-5	3,817	-0.13%
2023/05/17	2	62.65	0	0.00	62.60	2	3,832	0.05%
2023/05/16	2	62.60	0	0.00	62.50	2	3,798	0.05%
2023/05/15	2	61.50	0	62.00	61.70	2	3,781	0.05%
2023/05/10	0	0.00	1	62.50	62.20	-1	3,932	-0.03%
2023/05/09	0	0.00	1	61.90	61.70	-1	3,953	-0.03%
2023/05/08	2	61.20	0	0.00	61.60	2	3,971	0.05%
2023/05/05	0	62.90	0	0.00	62.50	0	4,006	0.00%
2023/05/04	2	62.25	0	0.00	62.20	2	3,977	0.05%
2023/05/02	2	60.25	0	0.00	60.60	2	3,946	0.05%
2023/04/27	2	59.80	0.3	58.60	59.70	1.7	3,982	0.04%
2023/04/26	0	0.00	3	58.80	58.80	-3	3,982	-0.08%
2023/04/25	3	59.40	0	0.00	58.90	3	3,991	0.08%
2023/04/21	3	60.30	0	0.00	59.80	3	3,965	0.08%
2023/04/20	0	0.00	1	60.40	60.50	-1	3,968	-0.03%
2023/04/19	0	0.00	1	62.00	61.40	-1	3,951	-0.03%
2023/04/14	0.2	61.00	0	0.00	60.80	0.2	3,885	0.01%
2023/04/13	2	61.35	0	0.00	61.00	2	3,865	0.05%
2023/04/12	2	61.00	0	0.00	61.10	2	3,848	0.05%
2023/04/11	3	60.57	0	0.00	60.70	3	3,841	0.08%
2023/03/27	0.1	61.60	0	0.00	61.30	0.1	3,941	0.00%
2023/03/24	4	61.55	0	0.00	61.20	4	3,943	0.10%
2023/03/23	1	61.40	0	0.00	61.50	1	3,967	0.03%
2023/03/17	1	59.40	2	59.60	59.50	-1	4,114	-0.02%
2023/03/13	0	0.00	2	60.40	61.80	-2	4,171	-0.05%
2023/03/09	0	0.00	10.2	62.90	62.30	-10.2	4,331	-0.24%
2023/03/08	3	62.30	2	62.80	62.80	1	4,351	0.02%
2023/03/07	0	0.00	1.1	62.92	62.30	-1.1	4,460	-0.03%
2023/03/06	5	62.20	0	0.00	62.40	5	4,434	0.11%
2023/03/03	9	62.14	0	0.00	62.00	9	4,488	0.20%
2023/03/02	1	62.70	0	0.00	62.70	1	4,582	0.02%
2023/03/01	2	58.60	0	0.00	61.00	2	4,677	0.04%
2023/02/24	0	0.00	6	60.20	59.70	-6	4,599	-0.13%
2023/02/23	0	0.00	1	58.30	58.20	-1	4,526	-0.02%
2023/02/21	0	0.00	5	59.20	59.00	-5	4,795	-0.10%
2023/02/20	1	59.30	0	0.00	59.20	1	4,865	0.02%
2023/02/16	0	0.00	3	58.70	58.50	-3	5,127	-0.06%
2023/02/15	1	59.10	2	59.10	59.00	-1	5,358	-0.02%
2023/02/10	3.7	59.49	0	0.00	58.10	3.7	5,676	0.06%
2023/02/09	1	59.20	0.3	59.20	59.30	0.7	5,673	0.01%
2023/02/07	0.6	57.97	0	0.00	58.60	0.6	5,831	0.01%
2023/02/03	6	59.60	1	59.60	59.70	5	6,177	0.08%
2023/02/02	1	59.10	0	0.00	59.10	1	6,313	0.02%
2023/01/10	0.3	56.80	0	0.00	57.00	0.3	6,435	0.00%
2022/12/30	0	0.00	20	55.90	55.50	-20	6,521	-0.31%
2022/12/29	0	0.00	20	55.60	55.80	-20	6,559	-0.30%
2022/12/23	5	54.50	0	0.00	55.10	5	6,882	0.07%
2022/12/15	0	0.00	10	57.90	58.30	-10	6,888	-0.15%
2022/12/08	10	57.50	0	0.00	57.70	10	6,649	0.15%
2022/12/07	0	0.00	0	57.40	57.20	0	6,615	0.00%
2022/12/02	0	0.00	12	58.55	58.30	-12	6,686	-0.18%
2022/12/01	23	57.84	0	0.00	58.00	23	6,595	0.35%
2022/11/29	2	56.70	10	56.60	56.70	-8	6,446	-0.12%
2022/11/28	5	58.10	0	0.00	57.40	5	6,312	0.08%
2022/11/25	5	58.60	2	57.40	57.80	3	6,251	0.05%
2022/11/23	8	58.00	6.2	58.59	58.20	1.8	5,985	0.03%
2022/11/22	0	0.00	10	56.50	56.70	-10	5,716	-0.17%
2022/11/17	2	56.70	0	0.00	56.90	2	5,371	0.04%
2022/11/15	0	0.00	12	55.34	55.80	-12	5,260	-0.23%
2022/11/14	0	0.00	31	55.48	55.60	-31	5,186	-0.60%
2022/11/11	2	54.80	3	55.30	54.50	-1	5,120	-0.02%
2022/11/10	3	53.40	2	53.00	53.00	1	4,940	0.02%
2022/11/09	18	54.16	0	0.00	54.10	18	4,854	0.37%
2022/11/08	1	54.20	0	0.00	53.90	1	4,775	0.02%
2022/11/07	0	0.00	2	55.35	55.10	-2	4,676	-0.04%
2022/11/04	3.2	54.05	0	0.00	54.00	3.2	4,657	0.07%
2022/11/03	10	53.80	0	0.00	54.90	10	4,634	0.22%
2022/11/02	31	54.89	0	0.00	54.50	31	4,583	0.68%
2022/11/01	0	0.00	2	53.30	53.20	-2	4,436	-0.05%
2022/10/31	2	54.30	1	54.50	54.10	1	4,267	0.02%
2022/10/27	0	0.00	1	55.70	55.50	-1	4,081	-0.02%
2022/10/25	1	55.50	1	55.00	54.70	0	4,335	0.00%
2022/10/24	0	0.00	1	58.00	57.50	-1	4,658	-0.02%
2022/10/18	2	60.50	0	0.00	60.10	2	5,323	0.04%
2022/10/07	0	0.00	2	63.60	63.60	-2	6,313	-0.03%
2022/10/06	5	62.40	3	62.43	62.40	2	6,288	0.03%
2022/10/05	0	0.00	1	62.50	61.90	-1	6,273	-0.02%
2022/10/03	2	60.55	1	61.70	60.90	1	6,164	0.02%
2022/09/30	0	0.00	0.2	63.50	63.80	-0.2	6,145	0.00%
2022/09/29	0.2	65.83	1	66.30	65.60	-0.9	6,167	-0.01%
2022/09/28	0	0.00	1	64.60	64.20	-1	6,213	-0.02%
2022/09/23	1	65.00	0	0.00	63.40	1	6,295	0.02%
2022/09/15	2	67.35	1	66.70	66.70	1	6,969	0.01%
2022/09/14	0	0.00	5	68.10	68.30	-5	7,077	-0.07%
2022/09/13	5	69.12	0	0.00	69.10	5	7,170	0.07%
2022/09/08	0	0.00	2	68.95	68.80	-2	7,282	-0.03%
2022/08/26	0	0.00	1	67.10	66.70	-1	7,661	-0.01%
2022/08/25	0	0.00	3	66.93	66.80	-3	7,774	-0.04%
2022/08/24	13	66.98	1	66.70	66.90	12	7,806	0.15%
2022/08/23	2	66.70	0	0.00	66.70	2	7,850	0.03%
2022/08/22	0	0.00	2	70.30	68.90	-2	7,861	-0.03%
2022/08/17	1	67.00	2	67.00	67.20	-1	8,182	-0.01%
2022/08/16	11	68.75	0	0.00	68.60	11	8,279	0.13%
2022/08/15	0	0.00	1	68.80	69.10	-1	8,491	-0.01%
2022/08/12	1	69.00	1	69.00	69.00	0	8,705	0.00%
2022/08/09	1	69.90	0	0.00	69.70	1	8,617	0.01%
2022/08/01	0	0.00	1.2	70.73	71.00	-1.2	8,329	-0.01%
2022/07/29	2	69.90	2	70.65	69.80	0	8,187	0.00%
2022/07/28	5	68.32	6	67.53	68.50	-1	7,925	-0.01%
2022/07/27	2	67.30	0	0.00	67.40	2	7,758	0.03%
2022/07/25	20.2	68.90	20	68.00	67.30	0.2	7,869	0.00%
2022/07/22	2	67.00	12	67.05	66.90	-10	7,719	-0.13%
2022/07/21	6	63.92	7	64.34	65.30	-1	7,550	-0.01%
2022/07/20	43	64.90	32	64.10	64.20	11	7,507	0.15%
2022/07/19	4	65.23	3	65.20	65.40	1	7,307	0.01%
2022/07/18	1	60.90	1	62.30	62.50	0	7,032	0.00%
2022/07/14	1	60.30	0	0.00	60.50	1	7,210	0.01%
2022/07/08	0	0.00	1	61.40	61.30	-1	7,550	-0.01%
2022/07/05	0	0.00	100	58.53	59.10	-100	7,519	-1.33%
2022/07/01	0	0.00	1	60.50	60.30	-1	7,626	-0.01%
2022/06/28	100	61.26	0	0.00	61.40	100	7,381	1.35%
2022/06/22	2	58.80	0	0.00	58.80	2	6,997	0.03%
2022/06/21	0	0.00	0	62.30	62.40	0	6,851	0.00%
2022/06/16	0	0.00	1	63.40	62.40	-1	6,508	-0.02%
2022/06/15	0.3	63.70	0	0.00	63.90	0.3	6,403	0.01%
2022/06/14	1	63.80	1	62.90	63.20	0	6,341	0.00%
2022/06/13	0.1	63.40	0	0.00	64.00	0.1	6,202	0.00%
2022/06/10	0	0.00	1	63.60	64.00	-1	6,153	-0.02%
2022/06/09	1	63.00	1	63.30	63.10	0	6,073	0.00%
2022/06/08	1	62.00	1	63.10	63.10	0	5,989	0.00%
2022/06/07	1	62.10	0	0.00	62.20	1	5,902	0.02%
2022/06/06	0	0.00	10	60.52	60.40	-10	5,809	-0.17%
2022/06/02	2	62.10	1.4	62.60	61.30	0.6	5,794	0.01%
2022/06/01	0	0.00	1	61.40	62.00	-1	5,680	-0.02%
2022/05/31	0	0.00	55	61.53	61.80	-55	5,638	-0.98%
2022/05/30	0	0.00	146	61.00	61.00	-146	5,626	-2.59%	大賣/鉅額交易
2022/05/27	0	0.00	80	61.19	61.10	-80	5,544	-1.44%
2022/05/26	5	61.88	5	61.50	61.00	0	5,480	0.00%
2022/05/25	2	61.20	1	60.90	60.60	1	5,322	0.02%
2022/05/24	1	60.80	1	60.60	60.80	0	5,147	0.00%
2022/05/23	81	60.19	4	59.95	60.00	77	4,944	1.56%
2022/05/20	204	59.55	3	59.23	59.30	201	4,734	4.25%	大買/鉅額交易
2022/05/18	0	0.00	1	56.40	56.20	-1	4,418	-0.02%
2022/05/17	0	0.00	1	55.90	56.00	-1	4,431	-0.02%
2022/05/16	1	54.70	0	0.00	54.70	1	4,462	0.02%
2022/05/13	1	55.80	0	0.00	55.80	1	4,427	0.02%
2022/05/11	1	55.90	0	0.00	55.80	1	4,429	0.02%
2022/05/10	0	0.00	1	55.70	56.70	-1	4,417	-0.02%
2022/05/09	5	55.98	1	56.90	55.40	4	4,452	0.09%
2022/05/05	1	58.60	1	58.80	58.70	0	4,418	0.00%
2022/05/04	0	0.00	5	57.60	57.60	-5	4,313	-0.12%
2022/05/03	0	0.00	1	57.80	58.10	-1	4,264	-0.02%
2022/04/29	5	57.30	0	0.00	55.90	5	4,076	0.12%
2022/04/28	1	56.10	3	55.97	58.10	-2	3,956	-0.05%
2022/04/27	1	55.40	4	55.93	56.10	-3	3,904	-0.08%
2022/04/26	0	0.00	2	57.40	57.90	-2	3,839	-0.05%
2022/04/25	1	56.20	1	56.50	56.50	0	3,770	0.00%
2022/04/22	2	58.00	0	0.00	57.90	2	3,714	0.05%
2022/04/21	4	57.65	7	57.46	58.00	-3	3,677	-0.08%
2022/04/20	0	0.00	1	56.30	56.40	-1	3,549	-0.03%
2022/04/18	1	54.80	1	54.80	54.80	0	3,509	0.00%
2022/04/15	1	55.40	0	0.00	55.60	1	3,474	0.03%
2022/04/14	3	55.50	2	55.80	55.30	1	3,450	0.03%
2022/04/13	0	0.00	2	54.35	54.20	-2	3,216	-0.06%
2022/04/12	0	0.00	11	52.83	53.40	-11	3,224	-0.34%
2022/04/08	5	53.40	0	0.00	53.90	5	3,345	0.15%
2022/04/07	0	0.00	5	54.00	53.60	-5	3,348	-0.15%
2022/04/06	0	0.00	3	54.40	55.30	-3	3,239	-0.09%
2022/03/31	2	51.80	0	0.00	52.10	2	3,290	0.06%
2022/03/30	0	0.00	2	52.30	52.10	-2	3,491	-0.06%
2022/03/25	5	52.20	0	0.00	52.10	5	4,722	0.11%
2022/03/24	0	0.00	5	52.26	52.30	-5	4,756	-0.11%
2022/03/18	0	0.00	3	51.90	52.00	-3	4,896	-0.06%
2022/03/16	2	51.10	0	0.00	51.20	2	4,927	0.04%
2022/03/15	8	51.31	0	0.00	51.10	8	4,973	0.16%
2022/03/11	5	51.40	0	0.00	51.40	5	5,135	0.10%
2022/03/09	0	0.00	10	50.90	51.20	-10	5,169	-0.19%
2022/03/08	5	50.00	5	51.10	50.00	0	5,240	0.00%
2022/03/07	5	51.30	0	0.00	51.20	5	5,532	0.09%
2022/03/03	1	51.90	3	52.00	52.10	-2	5,638	-0.04%
2022/02/25	3	52.10	5	51.80	52.30	-2	5,733	-0.03%
2022/02/24	5	52.70	7	52.04	51.90	-2	5,792	-0.03%
2022/02/22	5	53.60	0	0.00	53.60	5	5,971	0.08%
2022/02/17	0	0.00	5	54.40	54.50	-5	6,837	-0.07%
2022/02/16	5	53.86	5	54.50	53.90	0	6,954	0.00%
2022/02/15	5	52.70	0	0.00	52.50	5	6,932	0.07%
2022/01/26	2	52.70	8	53.35	53.20	-6	6,962	-0.09%
2022/01/25	2	53.30	2	53.30	52.90	0	6,996	0.00%
2022/01/21	2	54.20	0	0.00	54.70	2	7,177	0.03%
2022/01/20	0	0.00	2	54.70	55.20	-2	7,121	-0.03%
2022/01/19	8	54.30	0	0.00	54.30	8	7,097	0.11%
2022/01/18	5	54.90	5	55.00	54.80	0	7,080	0.00%
2022/01/17	10	54.50	6	54.48	54.90	4	7,060	0.06%
2022/01/13	6	55.98	5	55.90	55.80	1	6,992	0.01%
2022/01/12	1	54.80	5	54.80	55.30	-4	6,898	-0.06%
2022/01/11	10	54.20	4	55.05	54.20	6	6,829	0.09%
2022/01/10	1	55.40	0	0.00	55.60	1	6,776	0.01%
2022/01/07	0	0.00	6	55.15	55.00	-6	6,737	-0.09%
2022/01/06	1	56.80	4	56.65	56.50	-3	6,650	-0.05%
2022/01/05	1	57.30	0	0.00	57.30	1	6,606	0.02%
2022/01/04	3	57.80	2	58.05	57.70	1	6,496	0.02%
2022/01/03	1	56.00	1	55.90	56.00	0	6,300	0.00%
2021/12/30	3	56.90	0	0.00	56.70	3	6,236	0.05%
2021/12/29	1	57.10	35	56.87	57.00	-34	6,182	-0.55%
2021/12/28	9	57.46	1	57.20	57.20	8	6,122	0.13%
2021/12/27	2	57.45	7	57.80	57.70	-5	5,954	-0.08%
2021/12/24	0	0.00	17	57.22	56.90	-17	5,831	-0.29%
2021/12/23	34	59.84	4	59.25	58.40	30	5,626	0.53%
2021/12/22	7	57.93	16	57.62	58.00	-9	4,911	-0.18%
2021/12/21	1	54.80	2	55.10	54.80	-1	4,452	-0.02%
2021/12/20	3	54.73	0	0.00	54.70	3	4,387	0.07%
2021/12/17	9	54.50	3	54.20	54.20	6	4,356	0.14%
2021/12/16	0	0.00	5	53.28	53.70	-5	4,286	-0.12%
2021/12/14	4	52.15	7	53.00	51.90	-3	4,246	-0.07%
2021/12/13	1	54.30	2	53.60	53.40	-1	4,192	-0.02%
2021/12/10	1	53.90	1	54.00	54.00	0	4,173	0.00%
2021/12/09	2	53.95	0	0.00	53.60	2	4,164	0.05%
2021/12/08	6	54.87	1	54.90	54.80	5	4,123	0.12%
2021/12/07	9	54.64	11	54.25	54.40	-2	4,049	-0.05%
2021/12/06	10	53.65	0	0.00	53.50	10	3,944	0.25%
2021/12/03	3	53.90	0	0.00	53.70	3	3,928	0.08%
2021/12/02	1	53.80	14	53.92	53.60	-13	3,890	-0.33%
2021/12/01	23	54.50	19	55.02	55.10	4	3,798	0.11%
2021/11/30	0	0.00	20	53.70	52.80	-20	3,467	-0.58%
2021/11/29	1	52.10	0	0.00	52.10	1	3,378	0.03%
2021/11/26	2	52.20	0	0.00	52.00	2	3,320	0.06%
2021/11/25	4	54.50	4	53.80	53.60	0	3,262	0.00%
2021/11/24	3	53.10	0	0.00	53.60	3	3,213	0.09%
2021/11/23	11	54.15	1	54.10	53.70	10	3,138	0.32%
2021/11/22	8	55.30	0	0.00	55.10	8	3,042	0.26%
2021/11/19	15	55.93	2	56.25	55.50	13	2,957	0.44%
2021/11/18	9	57.56	8	57.74	57.30	1	2,801	0.04%
2021/11/17	23	55.28	26	56.13	56.10	-3	2,335	-0.13%
2021/11/16	3	53.37	5	53.30	53.60	-2	2,031	-0.10%
2021/11/15	6	52.92	2	52.50	53.50	4	1,902	0.21%
2021/11/12	1	50.20	0	0.00	50.30	1	1,780	0.06%
2021/11/04	2	50.10	0	0.00	50.30	2	1,707	0.12%
2021/11/01	2	51.30	0	0.00	51.90	2	1,836	0.11%
2021/10/29	2	51.50	0	0.00	51.50	2	1,822	0.11%
2021/10/21	0	0.00	4	51.60	51.20	-4	2,443	-0.16%
2021/10/13	4	50.43	0	0.00	50.60	4	2,576	0.16%
2021/10/06	0	0.00	3	49.60	49.65	-3	2,729	-0.11%
2021/09/28	3	50.80	0	0.00	50.70	3	2,762	0.11%
2021/09/24	1	51.80	1	51.40	51.50	0	2,814	0.00%
2021/09/17	2	51.30	0	0.00	51.40	2	2,930	0.07%
2021/09/13	2	50.70	0	0.00	50.70	2	3,006	0.07%
2021/08/19	0	0.00	1	49.10	49.00	-1	3,068	-0.03%
2021/08/18	1	49.55	0	0.00	49.70	1	3,078	0.03%
2021/08/17	5	49.90	0	0.00	49.05	5	3,072	0.16%
2021/08/13	0	0.00	1	50.80	50.80	-1	3,050	-0.03%
2021/08/10	0	0.00	1.5	52.67	52.50	-1.5	3,085	-0.05%
2021/08/09	2	54.25	0	0.00	53.40	2	3,103	0.06%
2021/08/06	1	58.90	4	58.90	59.20	-3	3,071	-0.10%
2021/08/05	0	0.00	2	60.00	59.90	-2	3,050	-0.07%
2021/08/03	3	59.00	0.5	59.26	59.10	2.5	3,032	0.08%
2021/08/02	1	60.50	0	0.00	60.50	1	2,965	0.03%
2021/07/30	4	61.78	0	0.00	61.50	4	2,886	0.14%
2021/07/29	27	62.15	39	62.68	60.40	-12	2,757	-0.44%
2021/07/28	15	59.57	0	0.00	60.00	15	2,410	0.62%
2021/07/26	0	0.00	1	58.90	59.70	-1	2,337	-0.04%
2021/07/19	1	57.70	1	57.10	57.30	0	2,354	0.00%
2021/07/15	1	58.50	0	0.00	58.40	1	2,458	0.04%
2021/07/09	0	0.00	3	56.60	56.60	-3	2,449	-0.12%
2021/07/08	3	58.17	1	57.60	57.50	2	2,510	0.08%
2021/07/07	1	57.00	1	57.30	57.00	0	2,518	0.00%
2021/07/06	0	0.00	1	56.80	56.90	-1	2,540	-0.04%
2021/07/05	2	57.00	0	0.00	57.40	2	2,572	0.08%
2021/07/02	1	57.30	0	0.00	57.00	1	2,582	0.04%
2021/07/01	1	56.20	0	0.00	56.00	1	2,584	0.04%
2021/06/30	0	0.00	1	57.30	57.00	-1	2,601	-0.04%
2021/06/28	0	0.00	6	56.00	56.70	-6	2,602	-0.23%
2021/06/25	0	0.00	10	55.80	55.20	-10	2,605	-0.38%
2021/06/24	6	54.52	0	0.00	54.70	6	2,604	0.23%
2021/06/21	1	52.10	0	0.00	52.10	1	2,788	0.04%
2021/06/17	1	52.70	0	0.00	53.20	1	2,939	0.03%
2021/06/16	3	53.53	0	0.00	53.30	3	3,098	0.10%
2021/06/03	5	52.20	0	0.00	52.30	5	3,825	0.13%
2021/05/28	1	53.20	0	0.00	53.20	1	3,953	0.03%
2021/05/26	2	52.30	0	0.00	52.60	2	4,173	0.05%
2021/05/13	0	0.00	3	52.00	51.30	-3	5,619	-0.05%
2021/05/03	0	0.00	2	60.55	59.90	-2	7,874	-0.03%
2021/04/28	0	0.00	1	60.40	60.00	-1	8,044	-0.01%
2021/04/22	2	59.50	0	0.00	59.50	2	9,136	0.02%
2021/04/19	0	0.00	1	60.90	61.40	-1	9,696	-0.01%
2021/04/15	1	61.60	0	0.00	61.80	1	9,705	0.01%
2021/04/14	1	59.70	0	0.00	60.00	1	9,741	0.01%
2021/04/13	1	61.50	0	0.00	60.40	1	9,761	0.01%
2021/04/12	1	61.80	0	0.00	61.50	1	9,769	0.01%
2021/04/08	1	62.90	0	0.00	63.10	1	9,761	0.01%
2021/04/01	0	0.00	1	62.40	62.30	-1	9,866	-0.01%
2021/03/30	0	0.00	6	63.73	64.00	-6	9,797	-0.06%
2021/03/26	0	0.00	60	61.23	62.40	-60	9,785	-0.61%
2021/03/25	1	61.50	0	0.00	61.10	1	9,767	0.01%
2021/03/24	5	63.08	0	0.00	63.40	5	9,730	0.05%
2021/03/23	1	64.20	0	0.00	63.70	1	9,775	0.01%
2021/03/22	40	65.50	1	64.60	64.80	39	9,745	0.40%
2021/03/19	3	65.33	18	64.57	65.80	-15	9,687	-0.15%
2021/03/18	20	64.75	1	64.00	64.80	19	9,600	0.20%
2021/03/17	11	63.76	1	63.40	63.40	10	9,543	0.10%
2021/03/16	2	64.05	6	64.20	64.20	-4	9,585	-0.04%
2021/03/15	2	64.70	0	0.00	64.10	2	9,611	0.02%
2021/03/12	7	64.83	0	0.00	64.70	7	9,597	0.07%
2021/03/11	6	65.08	10	65.70	65.70	-4	9,602	-0.04%
2021/03/10	0	0.00	1	63.30	64.20	-1	9,550	-0.01%
2021/03/09	0	0.00	5	60.30	61.90	-5	9,537	-0.05%
2021/03/05	1	59.40	1	60.30	60.70	0	9,768	0.00%
2021/03/04	5	60.60	1	61.30	60.30	4	9,779	0.04%
2021/03/03	2	60.45	1	61.10	61.00	1	9,755	0.01%
2021/02/26	1	62.80	0	0.00	61.00	1	9,731	0.01%
2021/02/25	2	64.30	10	63.70	64.10	-8	9,661	-0.08%
2021/02/24	7	63.94	8	64.85	65.00	-1	9,547	-0.01%
2021/02/23	8	63.34	4	63.35	63.10	4	9,452	0.04%
2021/02/22	3	65.17	0	0.00	64.80	3	9,440	0.03%
2021/02/19	0	0.00	5	65.12	65.40	-5	9,336	-0.05%
2021/02/18	7	63.87	2	64.80	64.20	5	9,277	0.05%
2021/02/17	12	63.63	10	64.09	64.90	2	9,156	0.02%
2021/02/05	6	61.95	11	61.68	60.80	-5	8,941	-0.06%
2021/02/04	4	59.50	7	59.53	60.30	-3	8,638	-0.03%
2021/02/03	38	60.72	36	61.09	58.90	2	8,623	0.02%
2021/02/02	50	59.00	52	59.10	59.90	-2	8,293	-0.02%
2021/02/01	3	56.93	17	57.59	57.90	-14	7,781	-0.18%
2021/01/29	16	56.72	6	57.18	55.70	10	7,690	0.13%
2021/01/28	5	56.00	9	55.83	56.00	-4	7,533	-0.05%
2021/01/26	2	54.25	0	0.00	53.90	2	7,305	0.03%
2021/01/25	5	55.60	10	55.08	55.80	-5	7,138	-0.07%
2021/01/22	1	54.00	3	54.90	54.30	-2	7,269	-0.03%
2021/01/21	3	53.23	0	0.00	53.90	3	7,174	0.04%
2021/01/20	3	53.90	0	0.00	53.50	3	7,055	0.04%
2021/01/18	24	54.43	31	54.45	54.20	-7	6,599	-0.11%
2021/01/15	14	52.26	47	51.23	52.40	-33	6,168	-0.53%
2021/01/14	50	50.98	34	52.16	52.30	16	6,031	0.27%
2021/01/13	0	0.00	1	49.10	49.15	-1	5,572	-0.02%
2021/01/12	0	0.00	1	47.65	47.80	-1	5,425	-0.02%
2021/01/08	0	0.00	4	48.39	48.70	-4	5,373	-0.07%
2021/01/06	1	47.90	0	0.00	47.50	1	5,412	0.02%
2021/01/04	0	0.00	1	49.05	49.00	-1	5,346	-0.02%
2020/12/31	1	49.45	0	0.00	48.75	1	5,357	0.02%
2020/12/30	1	49.25	3	49.05	49.00	-2	5,348	-0.04%
2020/12/29	3	48.58	0	0.00	48.40	3	5,288	0.06%
2020/12/25	0	0.00	1	47.50	46.90	-1	5,213	-0.02%
2020/12/22	0	0.00	40	47.55	46.80	-40	5,254	-0.76%
2020/12/21	1	47.65	3	48.05	47.75	-2	5,272	-0.04%
2020/12/17	0	0.00	10	48.85	49.15	-10	5,210	-0.19%
2020/12/16	3	48.35	0	0.00	48.50	3	5,207	0.06%
2020/12/15	0	0.00	30	47.80	47.85	-30	5,235	-0.57%
2020/12/14	80	49.29	2	48.55	48.50	78	5,193	1.50%
2020/12/11	0	0.00	94	47.76	48.50	-94	5,192	-1.81%
2020/12/09	2	48.70	1	48.65	48.75	1	5,271	0.02%
2020/12/08	0	0.00	10	48.85	48.85	-10	5,257	-0.19%
2020/12/07	1	48.40	8	49.20	49.00	-7	5,276	-0.13%
2020/12/04	0	0.00	3	48.47	48.50	-3	5,253	-0.06%
2020/12/03	3	49.35	0	0.00	49.00	3	5,292	0.06%
2020/12/02	27	48.83	35	48.73	48.80	-8	5,298	-0.15%
2020/12/01	2	46.18	3	46.25	46.70	-1	5,159	-0.02%
2020/11/27	1	46.85	0	0.00	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	0	0.00	4	47.70	47.15	-4	5,339	-0.07%
2020/11/20	2	47.93	0	0.00	47.85	2	5,969	0.03%
2020/11/19	0	0.00	4	48.00	48.00	-4	6,280	-0.06%
2020/11/17	0	0.00	2	47.08	47.05	-2	6,220	-0.03%
2020/11/16	0	0.00	5	47.50	47.60	-5	6,230	-0.08%
2020/11/13	0	0.00	1	46.80	47.05	-1	6,161	-0.02%
2020/11/12	0	0.00	2	46.73	46.75	-2	6,162	-0.03%
2020/11/11	4	47.33	15	47.30	46.95	-11	6,126	-0.18%
2020/11/09	3	46.85	0	0.00	46.80	3	5,921	0.05%
2020/11/06	0	0.00	6	47.48	47.15	-6	5,840	-0.10%
2020/11/05	5	46.57	1	45.90	46.65	4	5,665	0.07%
2020/11/04	2	45.65	2	46.15	45.45	0	5,552	0.00%
2020/11/03	0	0.00	8	45.85	45.70	-8	5,484	-0.15%
2020/11/02	40	45.30	7	45.06	45.25	33	5,409	0.61%
2020/10/30	59	45.02	6	46.03	44.40	53	5,310	1.00%
2020/10/28	1	43.75	0	0.00	43.45	1	5,112	0.02%
2020/10/27	3	43.90	0	0.00	44.30	3	5,143	0.06%
2020/10/23	20	44.65	0	0.00	44.80	20	5,215	0.38%
2020/10/21	3	44.15	0	0.00	44.25	3	5,173	0.06%
2020/10/20	0	0.00	3	44.20	44.25	-3	5,212	-0.06%
2020/10/19	3	44.25	0	0.00	44.50	3	5,241	0.06%
2020/10/16	0	0.00	1	43.95	44.05	-1	5,293	-0.02%
2020/10/15	4	45.25	4	45.29	45.00	0	5,344	0.00%
2020/10/14	0	0.00	1	44.70	44.60	-1	5,391	-0.02%
2020/10/13	3	44.25	3	44.05	44.05	0	5,530	0.00%
2020/10/12	6	44.35	3	44.00	44.00	3	5,589	0.05%
2020/10/08	0	0.00	1	44.20	44.25	-1	5,594	-0.02%
2020/10/07	2	43.90	0	0.00	43.85	2	5,633	0.04%
2020/10/06	0	0.00	2	44.00	43.90	-2	5,709	-0.04%
2020/09/29	0	0.00	3	42.45	42.65	-3	5,923	-0.05%
2020/09/28	1	42.05	0	0.00	41.95	1	6,092	0.02%
2020/09/24	0	0.00	70	42.66	42.50	-70	6,207	-1.13%
2020/09/23	2	43.10	0	0.00	43.10	2	6,195	0.03%
2020/09/22	0	0.00	1	43.95	43.40	-1	6,191	-0.02%
2020/09/21	1	43.00	0	0.00	43.00	1	6,186	0.02%
2020/09/18	2	44.83	0	0.00	44.55	2	6,214	0.03%
2020/09/15	0	0.00	1	44.30	45.40	-1	6,253	-0.02%
2020/09/07	6	44.53	2	44.68	43.80	4	5,985	0.07%
2020/09/04	70	44.31	1	43.90	44.00	69	5,950	1.16%
2020/09/03	3	43.13	80	42.88	42.50	-77	5,931	-1.30%
2020/08/31	3	45.25	0	0.00	44.70	3	5,915	0.05%
2020/08/28	6	45.93	0	0.00	45.85	6	5,923	0.10%
2020/08/27	2	46.55	2	46.68	46.40	0	5,964	0.00%
2020/08/26	5	46.55	11	46.93	46.55	-6	5,783	-0.10%
2020/08/25	86	44.34	0	0.00	45.00	86	5,292	1.63%
2020/08/24	1	41.95	5	42.45	42.45	-4	4,943	-0.08%
2020/08/20	1	38.80	30	40.00	39.35	-29	4,855	-0.60%
2020/08/18	1	41.00	4	41.00	40.95	-3	4,762	-0.06%
2020/08/17	4	41.45	0	0.00	41.45	4	4,754	0.08%
2020/08/14	0	0.00	2	41.15	41.30	-2	4,764	-0.04%
2020/08/13	32	41.38	0	0.00	41.35	32	4,785	0.67%
2020/08/04	0	0.00	5	41.75	42.30	-5	4,934	-0.10%
2020/08/03	8	41.59	0	0.00	41.50	8	4,939	0.16%
2020/07/30	5	40.70	5	41.65	41.75	0	4,821	0.00%
2020/07/28	1	40.80	0	0.00	40.15	1	4,759	0.02%
2020/07/24	6	42.42	0	0.00	41.70	6	4,789	0.13%
2020/07/23	1	43.10	0	0.00	43.00	1	4,732	0.02%
2020/07/22	0	0.00	6	43.82	43.65	-6	4,701	-0.13%
2020/07/21	4	42.61	0	0.00	42.50	4	4,640	0.09%
2020/07/20	5	42.95	0	0.00	42.95	5	4,574	0.11%
2020/07/13	1	46.00	0	0.00	45.90	1	4,271	0.02%
2020/07/10	7	46.82	0	0.00	46.55	7	4,210	0.17%
2020/07/09	11	48.43	10	48.20	47.85	1	4,137	0.02%
2020/07/07	10	47.85	0	0.00	47.70	10	3,978	0.25%
2020/06/30	0	0.00	5	47.90	47.90	-5	3,753	-0.13%
2020/06/29	6	46.20	0	0.00	46.15	6	3,738	0.16%
2020/06/24	8	48.49	0	0.00	47.75	8	3,646	0.22%
2020/06/18	0	0.00	5	50.38	50.90	-5	3,480	-0.14%
2020/06/16	3	48.97	0	0.00	49.00	3	3,443	0.09%
2020/06/12	1	49.15	3	47.90	49.10	-2	3,496	-0.06%
2020/06/11	16	50.64	5	50.39	49.20	11	3,480	0.32%
2020/06/10	7	51.54	9	52.19	52.10	-2	3,405	-0.06%
2020/06/09	1	50.00	6	50.25	51.30	-5	3,344	-0.15%
2020/06/08	7	49.32	0	0.00	49.50	7	3,269	0.21%
2020/06/05	3	49.50	0	0.00	49.55	3	3,237	0.09%
2020/06/04	4	49.63	1	49.95	49.40	3	3,243	0.09%
2020/06/03	6	49.39	1	49.35	50.00	5	3,227	0.15%
2020/06/02	0	0.00	3	48.10	48.40	-3	3,117	-0.10%
2020/06/01	5	47.10	2	47.70	47.50	3	3,088	0.10%
2020/05/29	1	46.50	0	0.00	46.35	1	3,079	0.03%
2020/05/26	0	0.00	15	46.80	46.75	-15	3,115	-0.48%
2020/05/22	1	46.50	0	0.00	46.30	1	3,197	0.03%
2020/05/19	1	46.50	1	46.80	46.50	0	3,183	0.00%
2020/05/14	0	0.00	6	49.17	47.80	-6	3,272	-0.18%
2020/05/13	7	49.91	3	50.40	50.40	4	3,215	0.12%
2020/05/12	3	49.50	6	48.85	49.65	-3	3,169	-0.09%
2020/05/11	2	47.90	0	0.00	48.00	2	3,115	0.06%
2020/05/07	0	0.00	7	47.28	47.75	-7	3,094	-0.23%
2020/05/05	11	45.85	0	0.00	46.00	11	3,148	0.35%
2020/05/04	1	45.55	0	0.00	45.50	1	3,161	0.03%
2020/04/30	7	47.11	2	47.20	47.10	5	3,151	0.16%
2020/04/22	1	46.65	0	0.00	47.10	1	3,271	0.03%
2020/04/21	2	46.90	0	0.00	46.10	2	3,275	0.06%
2020/04/17	3	48.30	19	47.49	47.75	-16	3,221	-0.50%
2020/04/15	2	44.70	0	0.00	44.45	2	3,145	0.06%
2020/04/14	0	0.00	1	44.10	44.00	-1	3,159	-0.03%
2020/04/10	2	43.85	1	43.85	43.80	1	3,188	0.03%
2020/04/09	1	44.25	6	43.79	44.25	-5	3,222	-0.16%
2020/04/08	5	43.30	0	0.00	43.45	5	3,221	0.16%
2020/04/07	1	42.00	0	0.00	42.40	1	3,174	0.03%
2020/04/06	0	0.00	1	40.25	40.40	-1	3,131	-0.03%
2020/03/31	2	39.55	0	0.00	38.60	2	3,078	0.06%
2020/03/27	0	0.00	1	38.95	38.70	-1	3,043	-0.03%
2020/03/24	5	37.25	5	37.33	36.50	0	2,964	0.00%
2020/03/20	6	36.68	0	0.00	36.55	6	2,945	0.20%
2020/03/19	1	35.00	1	36.05	34.00	0	2,929	0.00%
2020/03/17	11	39.78	1	39.60	39.30	10	2,899	0.34%
2020/03/16	1	41.00	3	41.90	40.00	-2	2,936	-0.07%
2020/03/13	3	39.55	1	39.30	41.00	2	2,914	0.07%
2020/03/03	1	49.30	0	0.00	49.00	1	2,901	0.03%
2020/02/27	6	48.94	0	0.00	48.95	6	2,867	0.21%
2020/02/24	1	51.90	0	0.00	51.80	1	2,903	0.03%
2020/02/19	0	0.00	2	53.80	53.50	-2	2,975	-0.07%
2020/02/18	4	53.03	1	52.40	52.30	3	2,953	0.10%
2020/02/17	0	0.00	2	53.00	53.50	-2	3,061	-0.07%
2020/02/13	0	0.00	3	53.47	53.20	-3	3,287	-0.09%
2020/02/12	2	52.60	0	0.00	52.80	2	3,369	0.06%
2020/02/10	2	51.30	0	0.00	51.20	2	3,575	0.06%
2020/02/06	4	51.93	3	52.00	52.80	1	4,146	0.02%
2020/02/05	1	52.50	0	0.00	52.10	1	4,369	0.02%
2020/01/31	0	0.00	5	53.90	53.00	-5	4,735	-0.11%
2020/01/30	7	53.27	1	53.50	53.20	6	5,243	0.11%
2020/01/20	2	59.10	0	0.00	59.10	2	5,266	0.04%
2020/01/16	1	59.50	0	0.00	59.40	1	5,400	0.02%
2020/01/14	0	0.00	1	60.50	60.70	-1	5,703	-0.02%
2020/01/10	1	60.00	0	0.00	59.60	1	5,861	0.02%
2020/01/08	4	59.85	3	59.90	59.70	1	6,020	0.02%
2020/01/03	1	64.70	0	0.00	63.70	1	6,200	0.02%
2019/12/30	2	63.30	0	0.00	63.30	2	6,658	0.03%
2019/12/27	0	0.00	1	63.20	63.20	-1	6,869	-0.01%
2019/12/26	0	0.00	1	62.90	63.10	-1	7,063	-0.01%
2019/12/18	1	62.70	0	0.00	62.40	1	7,631	0.01%
2019/12/17	1	62.80	0	0.00	62.80	1	7,667	0.01%
2019/12/13	1	62.40	0	0.00	61.90	1	7,714	0.01%
2019/12/10	1	63.00	0	0.00	63.50	1	7,871	0.01%
2019/12/09	0	0.00	1	63.80	63.40	-1	8,005	-0.01%
2019/12/06	1	62.60	0	0.00	62.50	1	8,147	0.01%
2019/12/05	1	63.50	2	63.25	63.30	-1	8,208	-0.01%
2019/12/03	3	61.80	0	0.00	61.70	3	8,485	0.04%
2019/12/02	0	0.00	70	61.52	61.20	-70	8,479	-0.83%
2019/11/29	0	0.00	142	63.55	62.50	-142	8,447	-1.68%	大賣/鉅額交易
2019/11/27	2	63.90	0	0.00	64.00	2	8,499	0.02%
2019/11/21	1	64.10	10	64.30	64.30	-9	8,765	-0.10%
2019/11/19	0	0.00	10	67.00	66.00	-10	9,166	-0.11%
2019/11/15	45	66.90	0	0.00	66.40	45	9,341	0.48%
2019/11/14	25	67.50	1	66.90	67.10	24	9,384	0.26%
2019/11/13	101	66.70	0	0.00	66.90	101	9,347	1.08%	大買/鉅額交易
2019/11/12	3	65.50	3	66.10	65.90	0	9,479	0.00%
2019/11/07	1	66.20	11	67.31	66.30	-10	9,805	-0.10%
2019/11/06	60	67.21	0	0.00	66.60	60	9,818	0.61%
2019/11/05	0	0.00	1	67.10	66.50	-1	9,702	-0.01%
2019/11/04	3	65.43	2	65.45	65.60	1	9,686	0.01%
2019/11/01	1	64.00	2	63.90	63.90	-1	9,845	-0.01%
2019/10/30	3	63.90	0	0.00	63.90	3	10,575	0.03%
2019/10/29	11	66.94	8	65.25	64.60	3	10,517	0.03%
2019/10/25	0	0.00	1	64.10	64.20	-1	9,933	-0.01%
2019/10/24	1	63.90	1	63.50	64.00	0	9,892	0.00%
2019/10/23	2	63.00	0	0.00	62.70	2	9,849	0.02%
2019/10/22	0	0.00	2	63.40	63.10	-2	9,833	-0.02%
2019/10/21	0	0.00	2	63.90	64.30	-2	9,599	-0.02%
2019/10/16	0	0.00	1	62.70	63.30	-1	9,571	-0.01%
2019/10/15	2	62.40	1	62.30	62.30	1	9,508	0.01%
2019/10/14	3	62.50	0	0.00	62.30	3	9,441	0.03%
2019/10/08	0	0.00	1	64.80	62.60	-1	9,464	-0.01%
2019/10/07	1	63.10	1	63.40	63.70	0	9,548	0.00%
2019/10/04	0	0.00	1	63.90	62.50	-1	9,463	-0.01%
2019/10/03	2	63.15	2	62.70	63.60	0	9,263	0.00%
2019/10/02	3	62.37	4	62.00	62.50	-1	9,151	-0.01%
2019/10/01	3	61.27	0	0.00	61.00	3	8,990	0.03%
2019/09/27	2	58.80	0	0.00	59.10	2	8,875	0.02%
2019/09/12	0	0.00	2	62.40	62.40	-2	8,809	-0.02%
2019/09/10	0	0.00	4	61.80	61.80	-4	8,753	-0.05%
2019/09/09	0	0.00	4	60.30	60.30	-4	8,612	-0.05%
2019/09/06	3	61.23	5	60.40	59.80	-2	8,539	-0.02%
2019/09/05	0	0.00	1	60.20	59.70	-1	8,305	-0.01%
2019/09/03	2	58.60	0	0.00	58.80	2	8,340	0.02%
2019/09/02	3	59.40	0	0.00	59.10	3	8,384	0.04%
2019/08/29	4	58.25	0	0.00	58.00	4	8,373	0.05%
2019/08/27	3	57.90	3	58.23	57.50	0	8,496	0.00%
2019/08/26	2	57.05	2	57.80	56.70	0	8,490	0.00%
2019/08/23	0	0.00	3	61.00	61.20	-3	8,348	-0.04%
2019/08/22	2	62.65	0	0.00	62.20	2	8,279	0.02%
2019/08/21	1	62.00	2	62.20	61.80	-1	7,926	-0.01%
2019/08/20	2	61.55	0	0.00	60.20	2	7,874	0.03%
2019/08/19	4	60.48	0	0.00	60.70	4	7,874	0.05%
2019/08/16	7	59.79	7	59.64	59.30	0	7,800	0.00%
2019/08/15	2	59.40	2	58.75	59.00	0	7,687	0.00%
2019/08/14	13	62.32	14	62.28	62.20	-1	7,419	-0.01%
2019/08/13	0	0.00	1	60.30	59.70	-1	7,159	-0.01%
2019/08/12	1	60.20	6	60.42	60.00	-5	7,064	-0.07%
2019/08/08	5	59.16	7	59.26	58.70	-2	6,838	-0.03%
2019/08/07	7	58.73	0	0.00	58.40	7	6,678	0.10%
2019/08/06	15	57.78	15	59.60	60.40	0	6,522	0.00%
2019/08/05	15	60.44	19	60.28	58.60	-4	6,359	-0.06%
2019/08/02	9	59.01	11	59.49	59.90	-2	6,038	-0.03%
2019/08/01	0	0.00	8	56.80	58.80	-8	5,477	-0.15%
2019/07/31	0	0.00	1	53.20	53.50	-1	5,012	-0.02%
2019/07/26	0	0.00	5	53.40	53.30	-5	5,047	-0.10%
2019/07/23	2	51.70	0	0.00	51.70	2	5,134	0.04%
2019/07/22	1	51.90	0	0.00	51.80	1	5,137	0.02%
2019/07/19	5	53.40	0	0.00	53.50	5	5,151	0.10%
2019/07/18	11	53.32	0	0.00	53.00	11	5,120	0.21%
2019/07/15	2	55.95	0	0.00	55.70	2	4,967	0.04%
2019/07/12	2	55.80	0	0.00	56.20	2	4,950	0.04%
2019/07/11	1	56.70	3	57.10	56.80	-2	4,848	-0.04%
2019/07/09	0	0.00	5	55.40	54.60	-5	4,693	-0.11%
2019/07/05	3	55.33	0	0.00	55.50	3	4,967	0.06%
2019/07/04	3	55.17	0	0.00	55.10	3	4,986	0.06%
2019/07/01	5	55.86	0	0.00	56.50	5	5,152	0.10%
2019/06/20	0	0.00	20	55.67	55.60	-20	5,133	-0.39%
2019/06/19	0	0.00	1	54.50	56.30	-1	5,108	-0.02%
2019/06/18	0	0.00	1	52.60	52.50	-1	4,982	-0.02%
2019/06/17	10	52.40	0	0.00	51.60	10	4,948	0.20%
2019/06/12	1	52.30	1	53.00	52.00	0	4,986	0.00%
2019/06/11	0	0.00	2	51.40	51.60	-2	5,001	-0.04%
2019/06/10	0	0.00	2	50.85	51.00	-2	4,974	-0.04%
2019/06/06	1	48.70	0	0.00	48.65	1	5,141	0.02%
2019/06/04	2	49.10	0	0.00	49.00	2	5,069	0.04%
2019/05/30	11	48.80	0	0.00	48.20	11	5,046	0.22%
2019/05/27	0	0.00	3	46.00	47.05	-3	5,015	-0.06%
2019/05/24	2	48.30	1	48.00	48.60	1	4,961	0.02%
2019/05/23	0	0.00	8	49.50	50.20	-8	4,901	-0.16%
2019/05/17	2	52.60	0	0.00	51.80	2	5,326	0.04%
2019/05/13	5	55.40	0	0.00	55.30	5	5,616	0.09%
2019/05/09	0	0.00	5	60.40	59.80	-5	5,460	-0.09%
2019/05/06	1	59.30	0	0.00	60.60	1	5,394	0.02%
2019/05/02	0	0.00	1	62.60	62.60	-1	5,275	-0.02%
2019/04/29	6	63.72	0	0.00	61.40	6	5,210	0.12%
2019/04/18	1	68.50	0	0.00	67.60	1	5,206	0.02%
2019/04/17	1	67.80	0	0.00	68.50	1	5,282	0.02%
2019/04/15	6	69.68	2	67.40	67.30	4	5,255	0.08%
2019/04/12	4	68.80	0	0.00	69.90	4	5,180	0.08%
2019/04/08	0	0.00	1	63.70	64.20	-1	4,694	-0.02%
2019/04/02	0	0.00	3	61.80	61.90	-3	4,403	-0.07%
2019/03/25	1	57.90	0	0.00	57.90	1	4,125	0.02%
2019/03/22	2	60.80	0	0.00	60.10	2	4,051	0.05%
2019/03/18	1	61.30	0	0.00	61.50	1	3,882	0.03%
2019/03/13	2	62.30	0	0.00	62.50	2	3,775	0.05%
2019/03/12	2	62.30	1	62.10	62.00	1	3,727	0.03%
2019/03/08	0	0.00	2	58.00	58.00	-2	3,562	-0.06%
2019/03/07	2	58.20	0	0.00	57.90	2	3,641	0.05%
2019/03/05	1	60.50	0	0.00	60.10	1	3,727	0.03%
2019/02/27	0	0.00	1	58.20	58.20	-1	3,573	-0.03%
2019/02/26	1	57.60	0	0.00	57.70	1	3,559	0.03%
2019/02/20	0	0.00	1	59.00	59.00	-1	3,565	-0.03%
2019/02/18	1	57.80	0	0.00	58.20	1	3,484	0.03%
2019/02/15	3	55.40	3	56.60	56.70	0	3,413	0.00%
2019/02/11	0	0.00	1	51.40	50.90	-1	3,287	-0.03%
2019/01/25	0	0.00	1	50.90	50.30	-1	3,297	-0.03%
2019/01/18	0	0.00	1	48.95	49.10	-1	3,372	-0.03%
2019/01/17	3	48.65	1	47.90	47.90	2	3,386	0.06%
2019/01/10	0	0.00	1	49.85	49.85	-1	3,201	-0.03%
2019/01/09	0	0.00	2	46.43	48.45	-2	3,096	-0.06%
2019/01/08	1	44.85	0	0.00	45.30	1	2,971	0.03%
2018/12/19	1	44.80	0	0.00	44.50	1	3,000	0.03%
2018/11/29	0	0.00	1	43.65	44.45	-1	2,983	-0.03%
2018/11/16	0	0.00	2	40.45	41.10	-2	2,609	-0.08%
2018/11/15	2	39.15	0	0.00	39.45	2	2,533	0.08%
2018/11/13	1	39.75	3	38.55	40.05	-2	2,384	-0.08%
2018/11/12	1	37.50	1	37.50	37.50	0	2,262	0.00%
2018/11/09	1	35.80	3	38.60	36.50	-2	2,214	-0.09%
2018/11/07	3	38.60	0	0.00	38.50	3	2,098	0.14%
2018/11/01	0	0.00	1	41.50	41.30	-1	2,095	-0.05%
2018/10/26	4	40.33	2	40.43	40.00	2	2,203	0.09%
2018/10/24	0	0.00	1	44.30	45.40	-1	2,205	-0.05%
2018/10/08	0	0.00	1	49.40	49.20	-1	2,459	-0.04%
2018/10/05	1	47.60	0	0.00	47.75	1	2,491	0.04%
2018/10/02	2	51.25	0	0.00	51.40	2	2,458	0.08%
2018/09/19	0	0.00	2	49.35	50.20	-2	2,482	-0.08%
2018/09/12	2	48.05	0	0.00	48.00	2	2,438	0.08%
2018/07/26	0	0.00	1	54.80	54.80	-1	2,166	-0.05%
2018/07/18	0	0.00	3	53.00	52.60	-3	2,038	-0.15%
2018/07/17	3	53.10	0	0.00	53.10	3	2,021	0.15%
2018/07/10	1	54.50	0	0.00	54.30	1	2,046	0.05%
2018/07/03	0	0.00	3	59.80	59.80	-3	2,073	-0.14%
2018/06/29	0	0.00	1	61.80	61.80	-1	2,057	-0.05%
2018/06/26	2	57.50	0	0.00	58.20	2	1,966	0.10%
2018/06/21	1	60.30	0	0.00	59.00	1	1,976	0.05%
2018/06/14	0	0.00	1	62.90	61.10	-1	2,064	-0.05%
2018/06/13	0	0.00	6	61.20	61.80	-6	2,054	-0.29%
2018/06/11	0	0.00	2	61.70	61.70	-2	2,085	-0.10%
2018/06/08	1	62.10	0	0.00	62.10	1	2,092	0.05%
2018/06/07	2	63.65	1	64.20	63.10	1	2,104	0.05%
2018/06/06	0	0.00	1	62.00	62.60	-1	2,076	-0.05%
2018/06/05	2	59.80	0	0.00	59.20	2	2,032	0.10%
2018/05/21	2	55.30	2	56.90	56.90	0	2,449	0.00%
2018/05/10	0	0.00	1	60.80	60.80	-1	2,517	-0.04%
2018/04/12	0	0.00	2	62.30	62.30	-2	3,812	-0.05%
2018/04/09	1	62.50	0	0.00	61.40	1	4,111	0.02%
2018/03/31	2	62.70	2	62.50	62.50	0	4,163	0.00%
2018/03/29	0	0.00	1	64.40	64.40	-1	4,165	-0.02%
2018/03/27	2	63.50	2	63.30	63.30	0	4,155	0.00%
2018/03/26	0	0.00	1	63.00	63.00	-1	4,159	-0.02%
2018/03/23	0	0.00	1	64.50	64.50	-1	4,164	-0.02%
2018/03/22	2	64.20	0	0.00	63.30	2	4,141	0.05%
2018/03/21	2	65.80	0	0.00	65.80	2	4,126	0.05%
2018/03/20	3	66.57	0	0.00	66.00	3	4,143	0.07%
2018/03/15	1	68.60	0	0.00	68.80	1	4,142	0.02%
2018/03/14	1	69.30	1	69.00	69.00	0	4,215	0.00%
2018/03/12	0	0.00	4	68.45	68.30	-4	4,264	-0.09%
2018/03/08	1	70.30	0	0.00	70.00	1	4,337	0.02%
2018/03/06	1	69.80	3	69.60	70.50	-2	4,424	-0.05%
2018/03/05	3	71.00	0	0.00	70.60	3	4,465	0.07%
2018/03/02	1	72.60	0	0.00	72.60	1	4,465	0.02%
2018/03/01	3	73.33	2	74.00	74.00	1	4,472	0.02%
2018/02/26	0	0.00	3	76.93	77.00	-3	4,453	-0.07%
2018/02/23	1	74.10	0	0.00	74.20	1	4,593	0.02%
2018/02/22	1	72.80	0	0.00	74.00	1	4,790	0.02%
2018/02/21	1	74.00	0	0.00	72.80	1	4,746	0.02%
2018/02/06	0	0.00	1	75.00	74.30	-1	4,559	-0.02%
2018/02/05	1	79.20	0	0.00	79.40	1	4,541	0.02%
2018/01/29	1	81.30	0	0.00	80.80	1	4,492	0.02%
2018/01/23	0	0.00	1	81.40	81.40	-1	4,510	-0.02%
2018/01/22	0	0.00	2	79.45	79.40	-2	4,511	-0.04%
2018/01/19	1	78.10	4	77.63	77.50	-3	4,505	-0.07%
2018/01/18	5	76.56	0	0.00	75.80	5	4,455	0.11%
2018/01/15	0	0.00	1	79.00	79.00	-1	4,172	-0.02%
2018/01/12	1	74.60	3	77.00	76.40	-2	4,088	-0.05%
2018/01/11	3	74.37	1	75.40	74.40	2	4,021	0.05%
2018/01/10	1	74.00	0	0.00	74.00	1	3,986	0.03%
2018/01/09	2	82.30	0	0.00	79.30	2	3,779	0.05%
2018/01/02	0	0.00	1	82.00	82.60	-1	3,514	-0.03%