致伸 (4915)-永豐金-敦北券商分點個股進出

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
87.4
漲跌
▲1.9
漲幅
+2.22%
成交量
2,653張
產業
上市電子零組件類股
714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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	3	87.40	0	0.00	87.40	3	5,220	0.06%
2024/04/25	1	86.50	0	0.00	85.50	1	5,202	0.02%
2024/04/24	7	87.86	0	0.00	87.70	7	5,205	0.13%
2024/04/22	0	0.00	1	85.60	85.80	-1	5,116	-0.02%
2024/04/19	1	86.60	0	0.00	85.40	1	5,068	0.02%
2024/04/18	2	86.40	3	85.13	87.00	-1	4,989	-0.02%
2024/04/17	1	85.30	0.1	84.90	85.30	0.9	4,938	0.02%
2024/04/16	1	85.10	0	0.00	84.70	1	4,932	0.02%
2024/04/15	2	85.50	0	0.00	85.30	2	4,895	0.04%
2024/04/12	0	0.00	0.1	85.36	85.00	-0.1	4,934	0.00%
2024/04/11	1.2	85.32	1.1	86.42	86.80	0.1	4,916	0.00%
2024/04/10	2	84.65	0	0.00	84.70	2	4,936	0.04%
2024/04/02	0	0.00	1	82.90	82.70	-1	4,986	-0.02%
2024/03/29	0	83.80	0	0.00	83.70	0	4,986	0.00%
2024/03/28	1	88.05	5	86.38	85.80	-4	4,785	-0.08%
2024/03/27	0	85.70	0	0.00	85.20	0	4,614	0.00%
2024/03/26	0	0.00	6	81.84	82.10	-6	4,584	-0.13%
2024/03/25	1	83.00	14.2	82.42	82.80	-13.2	4,669	-0.28%
2024/03/22	1	83.90	0	0.00	84.50	1	4,739	0.02%
2024/03/21	11.2	85.62	1	85.70	86.70	10.2	4,831	0.21%
2024/03/20	9	89.78	5	88.68	85.50	4	4,867	0.08%
2024/03/19	2.2	84.78	64	85.02	85.00	-61.8	4,775	-1.29%
2024/03/18	0.2	80.20	1	81.00	80.20	-0.8	4,679	-0.02%
2024/03/14	0	0.00	1.5	77.27	79.50	-1.5	4,607	-0.03%
2024/03/13	63.1	78.63	1	78.90	78.70	62.1	4,524	1.37%
2024/03/12	0	0.00	2.2	75.89	77.50	-2.2	4,410	-0.05%
2024/03/08	3.2	74.12	9.1	73.86	73.30	-6	4,365	-0.14%
2024/03/07	1.1	75.70	0	0.00	75.80	1.1	4,238	0.02%
2024/03/06	1	75.50	1	76.20	76.90	0	4,203	0.00%
2024/03/05	0	76.40	3	75.53	76.80	-3	4,210	-0.07%
2024/03/04	1	75.30	2	75.20	75.70	-1	4,155	-0.02%
2024/02/27	1	71.00	1	71.20	72.00	0	3,969	0.00%
2024/02/26	1	72.00	1.2	71.66	72.00	-0.2	3,924	-0.01%
2024/02/23	0.5	72.20	1	72.29	72.40	-0.5	3,887	-0.01%
2024/02/22	0	0.00	2.1	71.58	71.20	-2.1	3,832	-0.06%
2024/02/21	0	0.00	1	68.90	68.90	-1	3,686	-0.03%
2024/02/20	4	68.70	2	69.20	68.90	2	3,651	0.05%
2024/02/16	0	0.00	1	68.60	68.30	-1	3,645	-0.03%
2024/02/15	0	0.00	1	68.50	68.50	-1	3,661	-0.03%
2024/02/02	0	0.00	1.1	66.30	66.50	-1.1	3,606	-0.03%
2024/02/01	0.5	66.30	1	66.40	66.50	-0.5	3,653	-0.01%
2024/01/31	0	0.00	0	65.70	65.70	0	3,689	0.00%
2024/01/30	0	0.00	1	66.10	65.80	-1	3,775	-0.03%
2024/01/29	1.4	66.55	1	65.70	66.70	0.4	3,831	0.01%
2024/01/26	1	65.60	0	0.00	65.80	1	3,864	0.03%
2024/01/18	1	64.80	0	0.00	64.80	1	4,279	0.02%
2024/01/16	0	0.00	0	65.50	65.90	0	4,329	0.00%
2024/01/15	0	0.00	1	65.80	65.80	-1	4,353	-0.02%
2024/01/11	1	65.10	3	65.33	65.00	-2	4,394	-0.05%
2024/01/10	1.2	64.83	9	65.58	65.60	-7.9	4,427	-0.18%
2024/01/09	1.1	65.69	1	64.90	64.90	0.1	4,406	0.00%
2024/01/08	12	65.21	6.2	65.43	65.50	5.8	4,407	0.13%
2024/01/05	0	0.00	4	67.05	66.40	-4	4,324	-0.09%
2024/01/04	11	66.64	3	66.77	67.20	8	4,322	0.19%
2024/01/03	3	66.80	3	67.60	67.20	0	4,297	0.00%
2023/12/29	0.5	67.10	32.2	67.02	67.70	-31.7	4,260	-0.74%
2023/12/28	0	0.00	1	66.70	67.10	-1	4,221	-0.02%
2023/12/26	2	65.80	0	0.00	66.10	2	4,168	0.05%
2023/12/22	2	65.90	0	66.10	65.70	2	4,124	0.05%
2023/12/21	8	66.04	0	0.00	66.20	8	4,084	0.20%
2023/12/20	7.5	66.65	1	67.00	67.10	6.5	4,009	0.16%
2023/12/19	3.2	66.24	0	0.00	65.90	3.2	3,879	0.08%
2023/12/18	1	67.39	0	0.00	66.60	1	3,773	0.03%
2023/12/15	24	67.00	0	0.00	66.20	24	3,702	0.65%
2023/12/14	0	0.00	0.1	66.71	66.80	-0.1	3,588	0.00%
2023/12/13	0	0.00	0	65.20	65.70	0	3,517	0.00%
2023/12/12	0	0.00	2	64.25	64.20	-2	3,520	-0.06%
2023/12/11	1.2	63.56	0	0.00	63.50	1.2	3,570	0.03%
2023/12/08	0	0.00	1	64.00	63.80	-1	3,727	-0.03%
2023/12/06	5.1	64.18	1	64.00	63.90	4.1	4,072	0.10%
2023/12/01	1	65.20	1	65.30	65.20	0	4,303	0.00%
2023/11/30	1.1	65.01	0	0.00	64.50	1.1	4,396	0.02%
2023/11/21	0	0.00	1	64.50	64.10	-1	4,436	-0.02%
2023/11/14	0.1	63.90	0	0.00	63.70	0.1	4,358	0.00%
2023/11/10	1	64.10	2	64.45	64.30	-1	4,368	-0.02%
2023/11/06	0	0.00	0.1	64.60	64.60	-0.1	4,229	0.00%
2023/11/03	2	62.75	2	63.00	63.30	0	4,184	0.00%
2023/11/02	1	63.00	1.6	62.71	63.10	-0.6	4,161	-0.01%
2023/11/01	3	62.54	2	62.75	62.40	1	4,091	0.02%
2023/10/31	0.1	69.00	0	0.00	69.00	0.1	3,844	0.00%
2023/10/30	0	0.00	0	70.00	70.00	0	3,906	0.00%
2023/10/24	1	71.00	1	71.00	70.50	0	4,120	0.00%
2023/10/23	0.1	68.66	0	0.00	70.20	0.1	4,025	0.00%
2023/10/20	0.1	68.50	0.1	68.00	68.80	0	4,015	0.00%
2023/10/19	0.1	69.30	1	70.60	70.30	-0.9	4,015	-0.02%
2023/10/17	0	0.00	0.3	70.20	69.90	-0.3	4,062	-0.01%
2023/10/12	0	71.20	0.3	71.70	71.90	-0.3	4,126	-0.01%
2023/10/11	0	0.00	0.1	71.40	71.20	-0.1	4,123	0.00%
2023/10/05	0	0.00	0	71.00	71.00	0	4,178	0.00%
2023/10/04	0.1	69.30	0	0.00	69.30	0.1	4,164	0.00%
2023/10/03	0	0.00	0	69.80	69.50	0	4,146	0.00%
2023/10/02	0	0.00	2.1	69.36	69.10	-2.1	4,167	-0.05%
2023/09/27	0	0.00	1	69.40	69.40	-1	4,276	-0.02%
2023/09/26	2.1	70.85	1	71.00	70.20	1.1	4,428	0.02%
2023/09/22	1	70.50	0.7	70.00	70.30	0.3	4,495	0.01%
2023/09/21	0	0.00	2	70.40	70.00	-2	4,626	-0.04%
2023/09/20	2	71.65	0	0.00	70.90	2	4,615	0.04%
2023/09/19	1	72.90	0	0.00	73.00	1	4,529	0.02%
2023/09/18	0	0.00	4	72.65	72.30	-4	4,483	-0.09%
2023/09/15	1	71.70	0	0.00	71.90	1	4,428	0.02%
2023/09/14	0	0.00	6	72.00	71.80	-6	4,349	-0.14%
2023/09/13	0	0.00	1	71.90	71.70	-1	4,260	-0.02%
2023/09/12	9	70.72	10.5	70.41	70.40	-1.4	4,110	-0.03%
2023/09/11	1	68.20	1	68.40	67.90	0	3,817	0.00%
2023/09/08	1	67.80	1	68.40	68.30	0	3,782	0.00%
2023/09/07	2.1	69.04	0.7	68.92	68.30	1.4	3,796	0.04%
2023/09/06	1	67.50	3.5	68.13	68.00	-2.5	3,658	-0.07%
2023/09/05	9.5	67.73	3.5	66.76	67.80	6.1	3,589	0.17%
2023/09/01	1.1	65.88	1	66.10	65.90	0.1	3,514	0.00%
2023/08/31	0	0.00	1	66.10	66.30	-1	3,556	-0.03%
2023/08/30	2	65.80	3	65.90	65.90	-1	3,579	-0.03%
2023/08/29	2	64.85	2	65.30	65.40	0	3,574	0.00%
2023/08/28	0	0.00	2	64.95	64.40	-2	3,572	-0.06%
2023/08/25	1	65.00	0	0.00	65.20	1	3,587	0.03%
2023/08/24	3	64.80	2	65.00	64.80	1	3,597	0.03%
2023/08/23	0	0.00	2	64.00	64.50	-2	3,630	-0.06%
2023/08/21	1.2	64.28	1	64.40	64.10	0.2	3,866	0.00%
2023/08/18	1	64.20	0	0.00	63.90	1	3,901	0.03%
2023/08/17	0	0.00	0	64.10	64.50	0	3,928	0.00%
2023/08/15	0	0.00	0	62.90	62.90	0	3,902	0.00%
2023/08/14	0	0.00	20	62.04	61.90	-20	3,906	-0.51%
2023/08/11	0	0.00	0	63.00	62.80	0	3,924	0.00%
2023/08/08	0.1	63.80	0	0.00	63.60	0.1	3,916	0.00%
2023/08/07	4.5	64.76	1	64.90	64.60	3.5	3,912	0.09%
2023/08/04	1.2	63.29	0	0.00	63.30	1.2	3,897	0.03%
2023/08/02	1.3	64.43	4	63.60	64.00	-2.7	3,880	-0.07%
2023/08/01	0.3	65.80	0	0.00	65.90	0.3	3,874	0.01%
2023/07/31	2.3	65.79	0	0.00	64.50	2.3	3,913	0.06%
2023/07/28	24	65.83	2	66.25	66.00	22	3,870	0.57%
2023/07/27	0.2	64.60	1	65.20	64.40	-0.8	3,885	-0.02%
2023/07/26	0.1	64.70	0	0.00	64.70	0.1	3,849	0.00%
2023/07/24	0	0.00	0.1	64.10	63.60	-0.1	3,823	0.00%
2023/07/21	1	64.60	0	64.60	64.40	1	3,803	0.03%
2023/07/20	0	63.20	1	63.00	63.40	-1	3,723	-0.03%
2023/07/19	1	63.40	1.1	63.83	62.90	-0.1	3,724	0.00%
2023/07/18	0	0.00	7	63.99	64.60	-7	3,711	-0.19%
2023/07/17	1.1	63.51	8.4	63.55	64.10	-7.3	3,697	-0.20%
2023/07/14	0	0.00	3	63.30	63.60	-3	3,723	-0.08%
2023/07/13	6	64.05	3	63.50	63.30	3	3,730	0.08%
2023/07/12	0	0.00	1.2	62.17	62.90	-1.2	3,709	-0.03%
2023/07/11	1	61.90	0	61.90	62.00	1	3,679	0.03%
2023/07/10	1	60.70	10	60.60	60.50	-9	3,681	-0.24%
2023/07/06	18	61.52	6	61.70	61.70	12	3,673	0.33%
2023/07/05	1	62.40	3	62.70	63.00	-2	3,596	-0.06%
2023/07/04	12	61.28	5	61.10	61.40	7	3,530	0.20%
2023/07/03	1	65.80	0	0.00	65.90	1	3,373	0.03%
2023/06/30	1	66.00	0	0.00	65.80	1	3,307	0.03%
2023/06/29	8	67.55	8	66.21	65.80	0	3,259	0.00%
2023/06/27	0	0.00	0.2	64.00	64.50	-0.2	3,082	0.00%
2023/06/26	1	64.60	10	64.60	64.60	-9	3,075	-0.29%
2023/06/20	1	65.09	0	0.00	65.00	1	3,106	0.03%
2023/06/19	10	65.50	2	65.30	65.40	8	3,115	0.26%
2023/06/16	0	65.80	0	0.00	65.70	0	3,124	0.00%
2023/06/15	0	65.70	0.1	65.70	66.00	-0.1	3,130	0.00%
2023/06/13	0.1	66.30	0.3	65.89	66.30	-0.2	3,252	-0.01%
2023/06/12	0.3	65.00	2	65.25	65.00	-1.7	3,212	-0.05%
2023/06/09	1	65.30	1.1	65.40	65.40	-0.1	3,219	0.00%
2023/06/08	0.1	64.90	1.1	64.60	64.90	-1.1	3,243	-0.03%
2023/06/07	5	64.30	0	0.00	64.50	5	3,259	0.15%
2023/06/06	0	0.00	30	64.50	64.60	-30	3,312	-0.91%
2023/06/05	2.1	65.83	1.1	65.32	65.40	1	3,279	0.03%
2023/06/02	0	0.00	6	64.98	64.50	-6	3,338	-0.18%
2023/06/01	1	64.80	0	0.00	64.70	1	3,416	0.03%
2023/05/31	1	63.80	0	0.00	64.60	1	3,537	0.03%
2023/05/30	0	0.00	1	64.10	64.00	-1	3,695	-0.03%
2023/05/29	1.1	63.83	0	0.00	64.40	1.1	3,896	0.03%
2023/05/26	32.5	64.56	0	0.00	64.10	32.5	3,999	0.81%
2023/05/25	0.2	64.60	0.3	64.70	64.60	-0.2	3,927	0.00%
2023/05/24	0.2	62.60	0	0.00	62.70	0.2	3,816	0.01%
2023/05/23	1	62.80	2	63.25	63.40	-1	3,802	-0.03%
2023/05/22	1.3	62.92	0	0.00	63.10	1.3	3,776	0.03%
2023/05/18	0.1	62.30	2	62.20	62.50	-2	3,817	-0.05%
2023/05/17	1.1	62.90	1	63.10	62.60	0.1	3,832	0.00%
2023/05/16	0	0.00	6	62.40	62.50	-6	3,798	-0.16%
2023/05/15	0	0.00	0.2	61.50	61.70	-0.2	3,781	0.00%
2023/05/12	2	60.80	1	61.60	61.80	1	3,888	0.03%
2023/05/11	0	0.00	2	61.70	60.80	-2	3,938	-0.05%
2023/05/10	3	62.27	0	0.00	62.20	3	3,932	0.08%
2023/05/08	6	62.15	6	61.88	61.60	0	3,971	0.00%
2023/05/05	3	62.90	3	62.80	62.50	0	4,006	0.00%
2023/05/04	0.1	62.00	2	62.50	62.20	-2	3,977	-0.05%
2023/05/03	12	62.63	5	62.84	62.50	7	4,012	0.17%
2023/04/28	0	60.00	0	0.00	60.00	0	3,983	0.00%
2023/04/27	1	58.50	0	0.00	59.70	1	3,982	0.03%
2023/04/26	1	58.30	0	0.00	58.80	1	3,982	0.03%
2023/04/24	1	59.50	0	0.00	59.90	1	3,977	0.03%
2023/04/21	0	60.10	3.1	60.10	59.80	-3.1	3,965	-0.08%
2023/04/20	1.3	60.53	2	60.70	60.50	-0.7	3,968	-0.02%
2023/04/19	2.1	62.08	13	61.98	61.40	-10.9	3,951	-0.28%
2023/04/18	1.2	61.64	3	61.67	61.40	-1.9	3,944	-0.05%
2023/04/17	0	61.80	0	0.00	61.60	0	3,932	0.00%
2023/04/14	3.1	61.00	0	0.00	60.80	3.1	3,885	0.08%
2023/04/13	2	61.05	0	0.00	61.00	2	3,865	0.05%
2023/04/12	0	0.00	5	61.00	61.10	-5	3,848	-0.13%
2023/04/07	0	0.00	2	60.70	60.40	-2	3,821	-0.05%
2023/03/31	2	60.80	0	0.00	60.40	2	3,827	0.05%
2023/03/30	0	0.00	2	61.10	61.10	-2	3,831	-0.05%
2023/03/29	5	60.60	0	0.00	60.80	5	3,865	0.13%
2023/03/27	0	0.00	0.3	61.60	61.30	-0.3	3,941	-0.01%
2023/03/23	0.1	61.40	0	0.00	61.50	0.1	3,967	0.00%
2023/03/21	0	0.00	1	60.80	60.80	-1	4,037	-0.03%
2023/03/20	0.1	60.10	0	0.00	60.20	0.1	4,076	0.00%
2023/03/17	0.1	59.30	1	59.30	59.50	-0.9	4,114	-0.02%
2023/03/16	0.1	59.20	1	59.20	59.30	-1	4,099	-0.02%
2023/03/15	0	0.00	1	61.50	60.70	-1	4,078	-0.02%
2023/03/14	5	61.30	0	0.00	61.00	5	4,117	0.12%
2023/03/13	0.1	61.80	2	60.80	61.80	-1.9	4,171	-0.05%
2023/03/10	2.2	61.55	2	61.70	61.60	0.2	4,244	0.00%
2023/03/09	0	0.00	0.2	62.60	62.30	-0.2	4,331	0.00%
2023/03/08	0.1	62.30	0	0.00	62.80	0.1	4,351	0.00%
2023/03/07	5.2	62.82	0	0.00	62.30	5.2	4,460	0.12%
2023/03/06	1	61.70	6	62.65	62.40	-5	4,434	-0.11%
2023/03/03	2	62.25	1.3	62.07	62.00	0.7	4,488	0.02%
2023/03/02	6	62.85	18	61.67	62.70	-12	4,582	-0.26%
2023/03/01	7.3	60.53	22	58.85	61.00	-14.7	4,677	-0.31%
2023/02/24	21	59.83	10	59.81	59.70	11	4,599	0.24%
2023/02/21	7	59.29	0	0.00	59.00	7	4,795	0.15%
2023/02/20	0	59.30	1	59.20	59.20	-1	4,865	-0.02%
2023/02/16	6	58.78	2	58.60	58.50	4	5,127	0.08%
2023/02/10	2	59.50	4	59.00	58.10	-2	5,676	-0.04%
2023/02/08	0	0.00	0	58.80	58.50	0	5,727	0.00%
2023/02/07	1	58.10	0	0.00	58.60	1	5,831	0.02%
2023/02/06	1.1	58.90	0.5	58.90	58.70	0.6	5,979	0.01%
2023/02/03	2.1	59.48	3	59.33	59.70	-0.9	6,177	-0.02%
2023/02/02	2	58.20	6	58.85	59.10	-4	6,313	-0.06%
2023/02/01	8	58.54	11	58.55	58.50	-3	6,371	-0.05%
2023/01/30	0	57.10	1	57.20	57.00	-1	6,281	-0.02%
2023/01/06	0	0.00	0.1	56.90	57.00	-0.1	6,442	0.00%
2022/12/23	0	0.00	1	54.50	55.10	-1	6,882	-0.01%
2022/12/16	11	57.59	10	57.20	57.40	1	6,907	0.01%
2022/12/15	1	57.90	0	0.00	58.30	1	6,888	0.01%
2022/12/13	8	57.70	1	58.10	57.40	7	6,803	0.10%
2022/12/07	2	57.25	13	57.61	57.20	-11	6,615	-0.17%
2022/12/06	1	57.80	1	57.20	57.20	0	6,594	0.00%
2022/12/05	12	57.96	0	0.00	57.80	12	6,615	0.18%
2022/12/02	28	58.56	27	58.35	58.30	1	6,686	0.01%
2022/11/30	0	0.00	5	57.30	57.70	-5	6,517	-0.08%
2022/11/29	8	56.70	1	56.60	56.70	7	6,446	0.11%
2022/11/28	2	57.45	2	57.50	57.40	0	6,312	0.00%
2022/11/25	21.5	58.01	12.4	58.38	57.80	9.1	6,251	0.15%
2022/11/24	27	57.67	23	57.68	58.20	4	6,154	0.06%
2022/11/23	6	58.40	27	58.47	58.20	-21	5,985	-0.35%
2022/11/22	6	56.73	42	56.61	56.70	-36	5,716	-0.63%
2022/11/21	0	0.00	2	56.55	56.20	-2	5,601	-0.04%
2022/11/18	7	56.47	6	56.67	55.50	1	5,542	0.02%
2022/11/17	40	55.95	6	56.70	56.90	34	5,371	0.63%
2022/11/16	1	55.70	15	55.10	55.70	-14	5,318	-0.26%
2022/11/15	20	55.63	10	56.50	55.80	10	5,260	0.19%
2022/11/14	14	55.57	4	55.53	55.60	10	5,186	0.19%
2022/11/11	15	54.27	11	54.99	54.50	4	5,120	0.08%
2022/11/10	2	53.10	1	53.20	53.00	1	4,940	0.02%
2022/11/09	2	54.10	0	0.00	54.10	2	4,854	0.04%
2022/11/08	1	54.90	0.1	54.50	53.90	0.9	4,775	0.02%
2022/11/07	1	55.10	0	0.00	55.10	1	4,676	0.02%
2022/11/04	3.1	54.21	0	0.00	54.00	3.1	4,657	0.07%
2022/11/03	2	54.95	2	54.55	54.90	0	4,634	0.00%
2022/11/02	1	54.90	1	54.50	54.50	0	4,583	0.00%
2022/11/01	3	53.13	3	53.40	53.20	0	4,436	0.00%
2022/10/31	17	54.63	1	54.10	54.10	16	4,267	0.37%
2022/10/28	0	0.00	0.1	55.70	54.60	-0.1	4,116	0.00%
2022/10/26	1	54.50	0	0.00	54.40	1	4,173	0.02%
2022/10/25	0.1	55.30	1	55.00	54.70	-1	4,335	-0.02%
2022/10/20	0	0.00	5	57.32	57.20	-5	5,012	-0.10%
2022/10/19	2.1	59.49	0	0.00	59.00	2.1	5,105	0.04%
2022/10/18	1	60.20	0	0.00	60.10	1	5,323	0.02%
2022/10/14	4	61.25	1	61.40	61.40	3	5,661	0.05%
2022/10/13	2	61.80	2	61.80	59.90	0	5,887	0.00%
2022/10/11	0.1	61.80	0	0.00	61.80	0.1	6,278	0.00%
2022/10/03	2.1	61.33	1	62.20	60.90	1.1	6,164	0.02%
2022/09/30	3	64.00	4	63.10	63.80	-1	6,145	-0.02%
2022/09/29	6	65.55	3	65.93	65.60	3	6,167	0.05%
2022/09/28	1	64.60	0	64.40	64.20	1	6,213	0.02%
2022/09/26	0	0.00	2	62.00	61.90	-2	6,185	-0.03%
2022/09/23	1.2	65.14	0	0.00	63.40	1.2	6,295	0.02%
2022/09/19	3.1	66.15	5	65.82	65.90	-1.9	6,802	-0.03%
2022/09/16	2.1	66.45	0	0.00	66.10	2.1	6,856	0.03%
2022/09/15	6	67.45	6	66.63	66.70	0	6,969	0.00%
2022/09/14	2	68.00	2	68.50	68.30	0	7,077	0.00%
2022/09/13	0	0.00	1	69.50	69.10	-1	7,170	-0.01%
2022/09/12	0	0.00	1	69.50	69.70	-1	7,223	-0.01%
2022/09/08	2	69.05	1	69.00	68.80	1	7,282	0.01%
2022/09/07	1	67.00	1	67.20	66.90	0	7,243	0.00%
2022/08/30	8	67.06	8	66.90	66.60	0	7,579	0.00%
2022/08/29	0	0.00	1	65.60	65.80	-1	7,629	-0.01%
2022/08/26	5	66.70	0	0.00	66.70	5	7,661	0.07%
2022/08/25	1	67.10	0	0.00	66.80	1	7,774	0.01%
2022/08/24	0	0.00	1	66.30	66.90	-1	7,806	-0.01%
2022/08/23	1	67.00	0	0.00	66.70	1	7,850	0.01%
2022/08/19	4	70.28	2	70.10	69.90	2	7,904	0.03%
2022/08/17	1	68.40	1	68.00	67.20	0	8,182	0.00%
2022/08/16	1	68.90	1	68.80	68.60	0	8,279	0.00%
2022/08/15	0	0.00	1	69.40	69.10	-1	8,491	-0.01%
2022/08/12	2	69.10	4	69.13	69.00	-2	8,705	-0.02%
2022/08/10	0	0.00	3	70.77	70.80	-3	8,682	-0.03%
2022/08/09	1	69.60	1	70.70	69.70	0	8,617	0.00%
2022/08/08	1	69.90	0	0.00	70.00	1	8,597	0.01%
2022/08/04	2	68.10	4	69.50	69.00	-2	8,518	-0.02%
2022/08/03	0	0.00	2	68.60	68.60	-2	8,453	-0.02%
2022/08/02	0	0.00	8	69.90	70.10	-8	8,399	-0.10%
2022/08/01	5	70.62	13	71.15	71.00	-8	8,329	-0.10%
2022/07/29	22.5	69.81	17	68.88	69.80	5.5	8,187	0.07%
2022/07/28	2	68.10	4	68.53	68.50	-2	7,925	-0.03%
2022/07/27	1	65.00	1	65.40	67.40	0	7,758	0.00%
2022/07/26	3.5	64.66	2	64.25	64.90	1.5	7,867	0.02%
2022/07/25	17	68.02	16	67.68	67.30	1	7,869	0.01%
2022/07/22	1	66.50	12	66.29	66.90	-11	7,719	-0.14%
2022/07/21	0	0.00	3	64.90	65.30	-3	7,550	-0.04%
2022/07/20	5.1	64.49	9	64.59	64.20	-3.9	7,507	-0.05%
2022/07/19	5	64.58	15	64.87	65.40	-10	7,307	-0.14%
2022/07/18	9	61.10	1	62.60	62.50	8	7,032	0.11%
2022/07/15	0	0.00	1	60.91	61.30	-1	7,157	-0.01%
2022/07/14	1	60.00	0	0.00	60.50	1	7,210	0.01%
2022/07/13	1	60.80	0	0.00	59.40	1	7,215	0.01%
2022/07/12	0	0.00	2	59.65	59.20	-2	7,249	-0.03%
2022/07/08	5	61.06	1	61.30	61.30	4	7,550	0.05%
2022/07/07	2	57.50	6	59.17	60.40	-4	7,559	-0.05%
2022/07/06	5	59.08	7	58.87	58.50	-2	7,551	-0.03%
2022/07/05	2	58.00	0	0.00	59.10	2	7,519	0.03%
2022/07/04	0	0.00	1	59.50	59.50	-1	7,515	-0.01%
2022/07/01	0	0.00	6.3	60.32	60.30	-6.3	7,626	-0.08%
2022/06/30	3	62.13	1	61.80	61.80	2	7,740	0.03%
2022/06/29	1	63.00	1	63.00	62.90	0	7,647	0.00%
2022/06/28	33	61.06	47	61.02	61.40	-14	7,381	-0.19%
2022/06/27	0	0.00	6	58.83	59.00	-6	7,233	-0.08%
2022/06/24	1	57.90	1.3	57.08	57.10	-0.3	7,179	0.00%
2022/06/23	6.3	55.82	3	56.43	56.60	3.2	7,130	0.05%
2022/06/22	5	59.74	1	58.80	58.80	4	6,997	0.06%
2022/06/21	0	0.00	12	62.13	62.40	-12	6,851	-0.18%
2022/06/20	3	61.80	10	60.96	60.20	-7	6,741	-0.10%
2022/06/17	5	62.04	11	62.79	62.90	-6	6,645	-0.09%
2022/06/16	0.2	62.60	1	64.50	62.40	-0.9	6,508	-0.01%
2022/06/15	1	63.90	9.1	63.70	63.90	-8.1	6,403	-0.13%
2022/06/14	0	0.00	2	63.40	63.20	-2	6,341	-0.03%
2022/06/13	5	62.92	1	64.00	64.00	4	6,202	0.06%
2022/06/10	0	0.00	4	63.72	64.00	-4	6,153	-0.07%
2022/06/09	0	0.00	5	63.50	63.10	-5	6,073	-0.08%
2022/06/08	1	62.20	11	62.22	63.10	-10	5,989	-0.17%
2022/06/07	0	0.00	2	62.25	62.20	-2	5,902	-0.03%
2022/06/06	2	60.60	0	0.00	60.40	2	5,809	0.03%
2022/06/02	8	62.38	4	62.08	61.30	4	5,794	0.07%
2022/06/01	1	61.90	0	0.00	62.00	1	5,680	0.02%
2022/05/31	0	0.00	3	61.50	61.80	-3	5,638	-0.05%
2022/05/30	5	60.84	4	61.43	61.00	1	5,626	0.02%
2022/05/27	3	60.93	0	0.00	61.10	3	5,544	0.05%
2022/05/26	16	61.54	21	61.23	61.00	-5	5,480	-0.09%
2022/05/25	27	60.81	38	60.55	60.60	-11	5,322	-0.21%
2022/05/24	2	60.30	9	60.56	60.80	-7	5,147	-0.14%
2022/05/23	2	59.35	17	60.35	60.00	-15	4,944	-0.30%
2022/05/20	4	59.08	9	59.08	59.30	-5	4,734	-0.11%
2022/05/19	0	0.00	3	57.43	57.90	-3	4,500	-0.07%
2022/05/16	1	55.80	4	54.80	54.70	-3	4,462	-0.07%
2022/05/13	0	0.00	5	55.80	55.80	-5	4,427	-0.11%
2022/05/12	0	0.00	1	55.10	55.10	-1	4,434	-0.02%
2022/05/10	0	0.00	6	55.72	56.70	-6	4,417	-0.14%
2022/05/06	1	57.20	0	0.00	57.50	1	4,419	0.02%
2022/05/05	1	59.00	7	58.81	58.70	-6	4,418	-0.14%
2022/05/04	3	57.70	0	0.00	57.60	3	4,313	0.07%
2022/05/03	5	57.64	12	57.88	58.10	-7	4,264	-0.16%
2022/04/29	10	56.85	2	55.90	55.90	8	4,076	0.20%
2022/04/28	1	56.10	5	57.28	58.10	-4	3,956	-0.10%
2022/04/27	3	56.17	4	55.78	56.10	-1	3,904	-0.03%
2022/04/26	2	57.60	4	57.60	57.90	-2	3,839	-0.05%
2022/04/25	0	0.00	1	56.60	56.50	-1	3,770	-0.03%
2022/04/22	2	58.10	1	58.10	57.90	1	3,714	0.03%
2022/04/21	5	57.76	25.2	57.70	58.00	-20.2	3,677	-0.55%
2022/04/20	9.2	56.10	7	56.24	56.40	2.2	3,549	0.06%
2022/04/19	4	54.90	1	55.30	55.30	3	3,499	0.09%
2022/04/18	0	0.00	2	56.10	54.80	-2	3,509	-0.06%
2022/04/15	7	55.80	8	55.73	55.60	-1	3,474	-0.03%
2022/04/14	11	55.75	71	55.77	55.30	-60	3,450	-1.74%
2022/04/13	3	54.47	6	54.23	54.20	-3	3,216	-0.09%
2022/04/12	2	52.95	2	53.10	53.40	0	3,224	0.00%
2022/04/11	5	52.50	1	51.90	51.90	4	3,348	0.12%
2022/04/08	2	53.45	2	53.50	53.90	0	3,345	0.00%
2022/04/07	10	54.30	0	0.00	53.60	10	3,348	0.30%
2022/04/06	4	54.48	0	55.00	55.30	4	3,239	0.12%
2022/03/31	2	51.80	0	0.00	52.10	2	3,290	0.06%
2022/03/29	1	51.90	0	0.00	51.90	1	4,209	0.02%
2022/03/28	2	51.50	0	0.00	51.70	2	4,668	0.04%
2022/03/25	1	52.00	0	0.00	52.10	1	4,722	0.02%
2022/03/23	0.1	52.30	0	0.00	52.20	0.1	4,815	0.00%
2022/03/22	1	52.00	0	0.00	52.00	1	4,828	0.02%
2022/03/21	4	52.05	0	0.00	51.90	4	4,845	0.08%
2022/03/16	2	51.20	1	51.50	51.20	1	4,927	0.02%
2022/03/15	2	51.00	0	0.00	51.10	2	4,973	0.04%
2022/03/14	2	51.40	0	0.00	51.70	2	5,045	0.04%
2022/03/11	4	51.50	0	0.00	51.40	4	5,135	0.08%
2022/03/08	2	51.00	0	0.00	50.00	2	5,240	0.04%
2022/03/07	0	0.00	1	51.30	51.20	-1	5,532	-0.02%
2022/03/04	0.1	52.30	0	0.00	52.10	0.1	5,588	0.00%
2022/03/03	1	52.20	0	0.00	52.10	1	5,638	0.02%
2022/02/25	0	0.00	0.1	52.10	52.30	-0.1	5,733	0.00%
2022/02/24	2	52.00	0.1	52.20	51.90	1.9	5,792	0.03%
2022/02/22	1	53.70	0	0.00	53.60	1	5,971	0.02%
2022/02/21	1	54.20	0	0.00	54.40	1	6,396	0.02%
2022/02/17	3.3	54.25	0	0.00	54.50	3.3	6,837	0.05%
2022/02/15	1	52.90	0	0.00	52.50	1	6,932	0.01%
2022/02/14	0	0.00	4	52.50	52.40	-4	6,947	-0.06%
2022/02/11	0	0.00	2	53.40	53.40	-2	6,958	-0.03%
2022/02/09	3	53.83	0	0.00	53.90	3	7,000	0.04%
2022/02/08	0.1	55.20	0	0.00	55.00	0.1	6,971	0.00%
2022/02/07	2	54.40	5	54.60	54.90	-3	6,971	-0.04%
2022/01/25	1	53.00	0	0.00	52.90	1	6,996	0.01%
2022/01/24	1	53.00	1	53.50	54.50	0	7,022	0.00%
2022/01/21	1.1	54.04	3	54.30	54.70	-1.9	7,177	-0.03%
2022/01/20	0	0.00	9	54.88	55.20	-9	7,121	-0.13%
2022/01/19	3	54.20	9	54.20	54.30	-6	7,097	-0.08%
2022/01/18	0	0.00	4	55.00	54.80	-4	7,080	-0.06%
2022/01/17	5	54.50	0	0.00	54.90	5	7,060	0.07%
2022/01/14	6.1	54.41	0	0.00	54.30	6.1	7,032	0.09%
2022/01/13	12	55.65	6	55.68	55.80	6	6,992	0.09%
2022/01/12	2	54.00	0	0.00	55.30	2	6,898	0.03%
2022/01/11	0.1	54.60	0	0.00	54.20	0.1	6,829	0.00%
2022/01/10	4	56.05	2	55.40	55.60	2	6,776	0.03%
2022/01/07	4.6	55.23	4	54.80	55.00	0.6	6,737	0.01%
2022/01/06	3	56.67	4	56.53	56.50	-1	6,650	-0.02%
2022/01/05	1.5	57.30	1	57.30	57.30	0.5	6,606	0.01%
2022/01/04	5	57.88	4	57.00	57.70	1	6,496	0.02%
2022/01/03	5	56.42	2.1	56.00	56.00	2.9	6,300	0.05%
2021/12/30	3	56.70	4	56.90	56.70	-1	6,236	-0.02%
2021/12/29	0	0.00	2	57.00	57.00	-2	6,182	-0.03%
2021/12/28	8	57.68	2	57.50	57.20	6	6,122	0.10%
2021/12/27	10	57.67	2	57.10	57.70	8	5,954	0.13%
2021/12/24	4	57.75	2	57.20	56.90	2	5,831	0.03%
2021/12/23	20	59.27	15	59.39	58.40	5	5,626	0.09%
2021/12/22	6	57.38	19.1	56.63	58.00	-13.1	4,911	-0.27%
2021/12/21	7	54.97	21	55.14	54.80	-14	4,452	-0.31%
2021/12/20	2	54.30	7	54.37	54.70	-5	4,387	-0.11%
2021/12/17	1	53.80	3	53.80	54.20	-2	4,356	-0.05%
2021/12/15	1	52.80	0	0.00	52.70	1	4,263	0.02%
2021/12/14	5	52.54	0	0.00	51.90	5	4,246	0.12%
2021/12/13	2	53.45	0	0.00	53.40	2	4,192	0.05%
2021/12/09	4	53.70	1	53.60	53.60	3	4,164	0.07%
2021/12/08	3	54.93	18	55.05	54.80	-15	4,123	-0.36%
2021/12/07	1	54.60	7	54.66	54.40	-6	4,049	-0.15%
2021/12/06	0	53.30	2	53.40	53.50	-2	3,944	-0.05%
2021/12/03	2	53.80	1	53.70	53.70	1	3,928	0.03%
2021/12/02	2	54.30	6	54.20	53.60	-4	3,890	-0.10%
2021/12/01	15	54.39	12.2	54.76	55.10	2.8	3,798	0.07%
2021/11/30	2	53.20	5	53.66	52.80	-3	3,467	-0.09%
2021/11/29	3	51.30	3	51.60	52.10	0	3,378	0.00%
2021/11/26	6.1	52.55	1	52.20	52.00	5.1	3,320	0.15%
2021/11/25	1	53.60	2.1	54.31	53.60	-1.1	3,262	-0.03%
2021/11/24	2	53.45	4	53.38	53.60	-2	3,213	-0.06%
2021/11/23	6	53.97	3.7	54.32	53.70	2.3	3,138	0.07%
2021/11/22	2	55.20	24	55.03	55.10	-22	3,042	-0.72%
2021/11/19	6.4	55.92	5	56.04	55.50	1.4	2,957	0.05%
2021/11/18	23	57.70	9	57.26	57.30	14	2,801	0.50%
2021/11/17	11	55.45	14	55.45	56.10	-3	2,335	-0.13%
2021/11/16	4	53.35	4	53.65	53.60	0	2,031	0.00%
2021/11/15	7	52.71	0	0.00	53.50	7	1,902	0.37%
2021/11/12	1	50.40	0	0.00	50.30	1	1,780	0.06%
2021/11/11	2	50.35	0	0.00	50.10	2	1,772	0.11%
2021/11/09	2.1	49.73	0	0.00	49.70	2.1	1,743	0.12%
2021/11/05	4	50.03	0	0.00	50.00	4	1,711	0.23%
2021/11/04	1	50.40	0	0.00	50.30	1	1,707	0.06%
2021/11/03	1	50.30	1	50.40	50.30	0	1,778	0.00%
2021/11/02	0	51.60	40	51.65	50.40	-40	1,821	-2.19%
2021/11/01	1	51.40	0	0.00	51.90	1	1,836	0.05%
2021/10/29	15.2	52.28	4	52.20	51.50	11.2	1,822	0.61%
2021/10/28	1	50.60	1	50.90	50.80	0	1,693	0.00%
2021/10/27	1.1	51.04	0	0.00	51.00	1.1	1,764	0.06%
2021/10/22	1	50.80	0	0.00	51.10	1	2,402	0.04%
2021/10/13	0	0.00	1	50.40	50.60	-1	2,576	-0.04%
2021/10/01	2	50.30	0	0.00	49.85	2	2,756	0.07%
2021/09/29	0	0.00	1	50.20	50.80	-1	2,758	-0.04%
2021/09/27	0	0.00	1	52.00	51.50	-1	2,793	-0.04%
2021/09/23	0	0.00	0.3	51.37	50.90	-0.3	2,856	-0.01%
2021/09/16	0	0.00	1	50.30	50.30	-1	2,961	-0.03%
2021/09/15	0.1	50.50	0	0.00	50.20	0.1	2,991	0.00%
2021/09/14	0	0.00	2	50.20	50.50	-2	3,010	-0.07%
2021/09/13	1	51.00	0	0.00	50.70	1	3,006	0.03%
2021/09/10	1	51.50	0	0.00	51.50	1	3,029	0.03%
2021/09/09	1	51.20	0	0.00	51.90	1	3,041	0.03%
2021/09/08	2	50.50	0	0.00	50.60	2	3,043	0.07%
2021/09/07	1.1	51.01	0	0.00	51.10	1.1	3,036	0.04%
2021/09/06	0.1	51.66	0.3	51.63	51.40	-0.2	3,038	-0.01%
2021/09/02	2	52.15	0	0.00	52.30	2	3,024	0.07%
2021/08/30	1	52.70	0	0.00	52.80	1	3,012	0.03%
2021/08/27	0.2	52.35	2	52.40	52.10	-1.8	3,013	-0.06%
2021/08/25	1	51.90	0	0.00	51.80	1	3,061	0.03%
2021/08/20	1	49.35	0	0.00	49.10	1	3,067	0.03%
2021/08/18	3	48.97	0	0.00	49.70	3	3,078	0.10%
2021/08/17	4	49.38	0	0.00	49.05	4	3,072	0.13%
2021/08/16	5	50.50	1	50.50	50.50	4	3,060	0.13%
2021/08/13	4	50.95	0	0.00	50.80	4	3,050	0.13%
2021/08/10	2.2	52.81	1	52.50	52.50	1.2	3,085	0.04%
2021/08/09	46.1	54.30	0	0.00	53.40	46.1	3,103	1.49%
2021/08/06	11	59.00	1	59.10	59.20	10	3,071	0.33%
2021/08/05	0	59.90	0	0.00	59.90	0	3,050	0.00%
2021/08/04	6	59.77	0	0.00	59.60	6	3,035	0.20%
2021/08/03	3	59.20	1	59.10	59.10	2	3,032	0.07%
2021/08/02	2	60.25	0	0.00	60.50	2	2,965	0.07%
2021/07/30	7.1	61.89	16	62.01	61.50	-8.9	2,886	-0.31%
2021/07/29	25	61.16	16	61.88	60.40	9	2,757	0.33%
2021/07/28	3	58.83	2	57.50	60.00	1	2,410	0.04%
2021/07/27	2	59.10	0	0.00	58.40	2	2,344	0.09%
2021/07/26	2	59.35	0	0.00	59.70	2	2,337	0.09%
2021/07/21	3	56.17	0	0.00	55.30	3	2,335	0.13%
2021/07/20	2	56.60	0	0.00	56.40	2	2,334	0.09%
2021/07/16	1	57.80	0	0.00	58.00	1	2,427	0.04%
2021/07/15	1	58.80	0	0.00	58.40	1	2,458	0.04%
2021/07/14	3	58.27	3	59.03	59.50	0	2,481	0.00%
2021/07/06	1	57.40	0	0.00	56.90	1	2,540	0.04%
2021/07/05	1	57.40	0	0.00	57.40	1	2,572	0.04%
2021/06/28	0	0.00	1	56.00	56.70	-1	2,602	-0.04%
2021/06/25	0	0.00	2	55.70	55.20	-2	2,605	-0.08%
2021/06/24	0	0.00	2.1	54.66	54.70	-2.1	2,604	-0.08%
2021/06/23	1	54.10	1	54.20	54.50	0	2,648	0.00%
2021/06/22	2	53.05	0	0.00	52.70	2	2,760	0.07%
2021/06/21	1	52.40	0	0.00	52.10	1	2,788	0.04%
2021/06/17	0.1	53.30	0	0.00	53.20	0.1	2,939	0.00%
2021/06/16	0	0.00	1	53.30	53.30	-1	3,098	-0.03%
2021/06/07	1	52.00	0	0.00	52.40	1	3,609	0.03%
2021/06/04	1	52.80	0	0.00	52.80	1	3,761	0.03%
2021/06/02	10	52.40	0	0.00	52.30	10	3,852	0.26%
2021/06/01	1	53.40	0	0.00	53.80	1	3,856	0.03%
2021/05/28	20	53.00	0	0.00	53.20	20	3,953	0.51%
2021/05/25	0	0.00	1	52.60	52.80	-1	4,305	-0.02%
2021/05/21	0	0.00	1	51.00	51.00	-1	4,569	-0.02%
2021/05/20	1	51.00	0	0.00	50.50	1	4,730	0.02%
2021/05/19	1	50.30	0	0.00	50.20	1	4,839	0.02%
2021/05/18	2	51.35	2	51.50	51.50	0	5,028	0.00%
2021/05/17	1	47.90	6	49.58	50.50	-5	5,222	-0.10%
2021/05/12	14	49.98	7	50.89	50.50	7	5,974	0.12%
2021/05/11	0	0.00	3	53.17	53.40	-3	6,523	-0.05%
2021/05/10	3	56.47	0	0.00	56.30	3	6,778	0.04%
2021/05/06	0	0.00	2	57.80	56.60	-2	7,306	-0.03%
2021/05/05	1	56.90	2	57.20	56.60	-1	7,444	-0.01%
2021/05/04	11	56.51	0	0.00	56.50	11	7,753	0.14%
2021/05/03	12	60.28	4	60.90	59.90	8	7,874	0.10%
2021/04/29	4	61.53	4.2	61.20	60.90	-0.2	7,962	0.00%
2021/04/28	0	0.00	4	60.40	60.00	-4	8,044	-0.05%
2021/04/27	0	0.00	3	59.77	59.40	-3	8,246	-0.04%
2021/04/26	5	59.50	0	0.00	59.90	5	8,506	0.06%
2021/04/23	4	59.60	1	59.30	59.50	3	8,950	0.03%
2021/04/22	4	60.63	1.3	60.64	59.50	2.8	9,136	0.03%
2021/04/20	2	62.70	11	62.80	62.80	-9	9,662	-0.09%
2021/04/19	0	0.00	1	61.00	61.40	-1	9,696	-0.01%
2021/04/15	1	61.50	4	61.38	61.80	-3	9,705	-0.03%
2021/04/14	5.3	59.84	2.3	59.42	60.00	3	9,741	0.03%
2021/04/13	1	61.00	1	60.70	60.40	0	9,761	0.00%
2021/04/12	3	61.60	10	62.00	61.50	-7	9,769	-0.07%
2021/04/09	13	62.18	0	0.00	62.10	13	9,773	0.13%
2021/04/08	0	0.00	4	63.10	63.10	-4	9,761	-0.04%
2021/04/07	4	62.60	0	0.00	62.80	4	9,847	0.04%
2021/04/06	1	61.70	16	62.24	62.00	-15	9,888	-0.15%
2021/03/31	5.8	64.15	0	0.00	63.60	5.8	9,826	0.06%
2021/03/30	3	63.37	0	0.00	64.00	3	9,797	0.03%
2021/03/29	1	62.80	7	62.84	62.80	-6	9,781	-0.06%
2021/03/26	5	61.74	5	62.12	62.40	0	9,785	0.00%
2021/03/25	23.2	62.21	5	61.54	61.10	18.2	9,767	0.19%
2021/03/24	4	63.50	10	63.00	63.40	-6	9,730	-0.06%
2021/03/23	42	64.14	2	63.80	63.70	40	9,775	0.41%
2021/03/22	51	65.04	5	65.74	64.80	46	9,745	0.47%
2021/03/19	3	63.60	59	65.61	65.80	-56	9,687	-0.58%
2021/03/18	7	64.67	2	63.65	64.80	5	9,600	0.05%
2021/03/17	20	63.70	1	63.40	63.40	19	9,543	0.20%
2021/03/15	3	64.03	1	64.00	64.10	2	9,611	0.02%
2021/03/12	1	64.90	3	64.93	64.70	-2	9,597	-0.02%
2021/03/11	2	64.40	2	65.40	65.70	0	9,602	0.00%
2021/03/10	13	64.15	21	64.10	64.20	-8	9,550	-0.08%
2021/03/05	0	0.00	1.5	60.53	60.70	-1.5	9,768	-0.02%
2021/03/03	1	61.30	0	0.00	61.00	1	9,755	0.01%
2021/03/02	1	60.50	0	0.00	60.50	1	9,771	0.01%
2021/02/26	35.1	62.56	2	62.85	61.00	33.1	9,731	0.34%
2021/02/25	13	64.58	3	64.80	64.10	10	9,661	0.10%
2021/02/24	2.4	64.88	1	64.00	65.00	1.4	9,547	0.01%
2021/02/23	8	63.03	4.5	63.33	63.10	3.5	9,452	0.04%
2021/02/22	5	66.10	3	66.07	64.80	2	9,440	0.02%
2021/02/19	3	65.30	1	65.00	65.40	2	9,336	0.02%
2021/02/18	1	64.88	1	64.30	64.20	0	9,277	0.00%
2021/02/17	8	64.21	13	63.23	64.90	-5	9,156	-0.05%
2021/02/05	15	60.88	22.1	61.61	60.80	-7.1	8,941	-0.08%
2021/02/04	10	59.82	7	59.93	60.30	3	8,638	0.03%
2021/02/03	49.1	59.57	52	60.22	58.90	-2.9	8,623	-0.03%
2021/02/02	15	58.87	8.2	59.33	59.90	6.8	8,293	0.08%
2021/02/01	15	56.80	34	57.11	57.90	-19	7,781	-0.24%
2021/01/29	60.2	56.84	70	55.63	55.70	-9.8	7,690	-0.13%
2021/01/28	2	54.85	36	55.34	56.00	-34	7,533	-0.45%
2021/01/27	36	53.54	5	54.26	54.50	31	7,387	0.42%
2021/01/26	10.2	55.25	1	56.20	53.90	9.2	7,305	0.13%
2021/01/25	12	55.08	1	55.40	55.80	11	7,138	0.15%
2021/01/22	21	54.55	21	54.11	54.30	0	7,269	0.00%
2021/01/21	47	54.39	48	53.02	53.90	-1	7,174	-0.01%
2021/01/20	49	54.76	46	52.87	53.50	3	7,055	0.04%
2021/01/19	32	54.00	40	54.26	54.50	-8	6,859	-0.12%
2021/01/18	33	53.95	89	54.01	54.20	-56	6,599	-0.85%
2021/01/15	24	52.22	2	51.50	52.40	22	6,168	0.36%
2021/01/14	9	52.29	3.3	51.90	52.30	5.7	6,031	0.09%
2021/01/13	2	49.18	4	49.08	49.15	-2	5,572	-0.04%
2021/01/06	0	0.00	1	48.45	47.50	-1	5,412	-0.02%
2020/12/31	0	0.00	4	48.85	48.75	-4	5,357	-0.07%
2020/12/30	6	49.02	6	48.96	49.00	0	5,348	0.00%
2020/12/29	4	48.38	10	47.98	48.40	-6	5,288	-0.11%
2020/12/28	3	47.20	0	0.00	47.15	3	5,226	0.06%
2020/12/25	4	47.04	0	0.00	46.90	4	5,213	0.08%
2020/12/24	2	47.23	0	0.00	47.10	2	5,212	0.04%
2020/12/22	2	47.65	2	47.45	46.80	0	5,254	0.00%
2020/12/21	53	47.98	0	0.00	47.75	53	5,272	1.01%
2020/12/18	2	49.65	0	0.00	48.55	2	5,259	0.04%
2020/12/17	0	0.00	2	49.10	49.15	-2	5,210	-0.04%
2020/12/16	1	48.15	0	0.00	48.50	1	5,207	0.02%
2020/12/11	2	47.98	27	48.05	48.50	-25	5,192	-0.48%
2020/12/09	26	48.93	3	48.80	48.75	23	5,271	0.44%
2020/12/08	1	48.85	0	0.00	48.85	1	5,257	0.02%
2020/12/07	0	0.00	1	49.10	49.00	-1	5,276	-0.02%
2020/12/04	4	48.46	3	48.75	48.50	1	5,253	0.02%
2020/12/03	2	48.70	5	48.80	49.00	-3	5,292	-0.06%
2020/12/02	11	48.62	16	48.39	48.80	-5	5,298	-0.09%
2020/12/01	0	0.00	4	46.35	46.70	-4	5,159	-0.08%
2020/11/30	3	46.75	0	0.00	46.70	3	5,194	0.06%
2020/11/27	0	0.00	2	47.05	47.15	-2	5,235	-0.04%
2020/11/26	3	46.80	0	0.00	46.95	3	5,295	0.06%
2020/11/25	2	47.30	1	47.50	47.25	1	5,295	0.02%
2020/11/24	4	47.20	3	47.13	47.15	1	5,339	0.02%
2020/11/23	0	0.00	9	47.97	48.10	-9	5,487	-0.16%
2020/11/20	5	47.88	2	48.00	47.85	3	5,969	0.05%
2020/11/19	1	47.75	3	48.00	48.00	-2	6,280	-0.03%
2020/11/18	0	0.00	2	47.00	47.15	-2	6,249	-0.03%
2020/11/17	1	47.20	4	47.30	47.05	-3	6,220	-0.05%
2020/11/16	0.3	47.70	5	47.77	47.60	-4.7	6,230	-0.08%
2020/11/13	0	0.00	5	47.00	47.05	-5	6,161	-0.08%
2020/11/12	2	46.80	1	46.80	46.75	1	6,162	0.02%
2020/11/11	5	47.28	2	47.50	46.95	3	6,126	0.05%
2020/11/10	3	46.85	3	46.93	46.85	0	5,999	0.00%
2020/11/09	6	46.80	4	47.03	46.80	2	5,921	0.03%
2020/11/06	3	46.80	7	47.12	47.15	-4	5,840	-0.07%
2020/11/05	1	46.60	22	46.50	46.65	-21	5,665	-0.37%
2020/11/04	8	45.88	11	46.22	45.45	-3	5,552	-0.05%
2020/11/03	0	0.00	11	45.72	45.70	-11	5,484	-0.20%
2020/11/02	1	45.15	13	45.12	45.25	-12	5,409	-0.22%
2020/10/30	20	45.25	25	44.85	44.40	-5	5,310	-0.09%
2020/10/29	2	42.93	14	42.97	43.65	-12	5,029	-0.24%
2020/10/28	11	43.45	12	44.15	43.45	-1	5,112	-0.02%
2020/10/27	13	44.15	0	0.00	44.30	13	5,143	0.25%
2020/10/23	1	44.65	20	44.80	44.80	-19	5,215	-0.36%
2020/10/22	20	44.45	25	44.85	44.70	-5	5,215	-0.10%
2020/10/21	0	0.00	6	44.54	44.25	-6	5,173	-0.12%
2020/10/20	6	44.21	0	0.00	44.25	6	5,212	0.12%
2020/10/16	8	44.12	2	44.25	44.05	6	5,293	0.11%
2020/10/15	38	45.15	6	45.37	45.00	32	5,344	0.60%
2020/10/12	1	44.20	0	0.00	44.00	1	5,589	0.02%
2020/10/08	1	44.20	3	44.33	44.25	-2	5,594	-0.04%
2020/10/07	3	43.60	0	0.00	43.85	3	5,633	0.05%
2020/10/06	8	43.81	19	43.92	43.90	-11	5,709	-0.19%
2020/10/05	3	43.00	0	0.00	43.00	3	5,753	0.05%
2020/09/30	1	42.55	0	0.00	42.75	1	5,834	0.02%
2020/09/28	1	41.90	2	41.95	41.95	-1	6,092	-0.02%
2020/09/25	7	41.74	20	41.73	42.00	-13	6,222	-0.21%
2020/09/24	10	42.55	1	42.45	42.50	9	6,207	0.14%
2020/09/23	12	43.13	0	0.00	43.10	12	6,195	0.19%
2020/09/22	0	0.00	2	43.78	43.40	-2	6,191	-0.03%
2020/09/21	7	43.54	10	44.15	43.00	-3	6,186	-0.05%
2020/09/18	2	44.68	0	0.00	44.55	2	6,214	0.03%
2020/09/16	18	44.73	10	45.05	44.60	8	6,286	0.13%
2020/09/15	11	45.45	4	45.24	45.40	7	6,253	0.11%
2020/09/14	1	43.95	4	43.90	44.05	-3	6,179	-0.05%
2020/09/11	2	42.80	0	0.00	42.85	2	6,184	0.03%
2020/09/10	5	43.21	3	43.22	43.65	2	6,151	0.03%
2020/09/09	0	0.00	1	43.60	43.40	-1	6,100	-0.02%
2020/09/08	13	43.52	5	43.75	43.15	8	6,056	0.13%
2020/09/07	17	44.33	17	43.86	43.80	0	5,985	0.00%
2020/09/04	0	0.00	4	41.30	44.00	-4	5,950	-0.07%
2020/09/03	5	42.95	0	0.00	42.50	5	5,931	0.08%
2020/09/02	6	43.42	4	43.41	42.90	2	5,994	0.03%
2020/09/01	10	44.15	26	43.83	43.90	-16	5,970	-0.27%
2020/08/31	11	45.31	3	45.58	44.70	8	5,915	0.14%
2020/08/28	4	46.33	8	46.28	45.85	-4	5,923	-0.07%
2020/08/27	6	46.48	9	46.76	46.40	-3	5,964	-0.05%
2020/08/26	60	46.43	23	47.27	46.55	37	5,783	0.64%
2020/08/25	12	44.68	6.1	44.36	45.00	5.9	5,292	0.11%
2020/08/24	1	42.05	5	40.40	42.45	-4	4,943	-0.08%
2020/08/21	5	39.80	11	40.00	40.00	-6	4,879	-0.12%
2020/08/20	1	39.35	0	0.00	39.35	1	4,855	0.02%
2020/08/19	0	0.00	1	40.80	40.60	-1	4,778	-0.02%
2020/08/18	1	40.95	0	0.00	40.95	1	4,762	0.02%
2020/08/17	0	0.00	1	41.40	41.45	-1	4,754	-0.02%
2020/08/14	1	41.25	0	0.00	41.30	1	4,764	0.02%
2020/08/07	0	0.00	2	42.40	42.25	-2	4,820	-0.04%
2020/08/06	0	0.00	5	42.14	41.90	-5	4,902	-0.10%
2020/08/03	4	41.96	10	41.50	41.50	-6	4,939	-0.12%
2020/07/31	1.1	41.86	0	0.00	41.85	1.1	4,860	0.02%
2020/07/30	10	41.20	0	0.00	41.75	10	4,821	0.21%
2020/07/29	0	0.00	1	40.25	40.35	-1	4,748	-0.02%
2020/07/24	3	42.40	0	0.00	41.70	3	4,789	0.06%
2020/07/23	1	43.05	0	0.00	43.00	1	4,732	0.02%
2020/07/22	0	0.00	3	43.70	43.65	-3	4,701	-0.06%
2020/07/21	4	42.75	0	0.00	42.50	4	4,640	0.09%
2020/07/20	2	42.90	0	0.00	42.95	2	4,574	0.04%
2020/07/16	3	45.92	3	46.10	46.00	0	4,292	0.00%
2020/07/15	4	45.95	0	0.00	45.95	4	4,248	0.09%
2020/07/14	2	45.80	1	46.30	45.60	1	4,313	0.02%
2020/07/13	4	45.84	0	0.00	45.90	4	4,271	0.09%
2020/07/10	1	46.90	0	0.00	46.55	1	4,210	0.02%
2020/07/09	1	47.95	0	0.00	47.85	1	4,137	0.02%
2020/07/08	7	47.33	0	0.00	47.35	7	4,053	0.17%
2020/07/07	3	48.90	41	47.58	47.70	-38	3,978	-0.96%
2020/07/03	21	48.79	3	48.95	48.60	18	3,754	0.48%
2020/07/02	20	48.53	1	48.20	48.55	19	3,762	0.51%
2020/06/30	2	46.95	2	47.60	47.90	0	3,753	0.00%
2020/06/29	3	46.73	0	0.00	46.15	3	3,738	0.08%
2020/06/24	3	47.92	2	48.40	47.75	1	3,646	0.03%
2020/06/22	2	49.30	1	49.05	49.20	1	3,532	0.03%
2020/06/19	1	50.90	0	0.00	49.95	1	3,536	0.03%
2020/06/18	0	0.00	2	50.00	50.90	-2	3,480	-0.06%
2020/06/17	2	48.60	0	0.00	48.80	2	3,430	0.06%
2020/06/15	1	49.30	1	48.85	48.05	0	3,481	0.00%
2020/06/12	1	49.10	2	47.80	49.10	-1	3,496	-0.03%
2020/06/11	5	50.02	2	50.85	49.20	3	3,480	0.09%
2020/06/10	4	51.73	1	51.10	52.10	3	3,405	0.09%
2020/06/09	1	51.30	3	51.23	51.30	-2	3,344	-0.06%
2020/06/08	3	49.27	2	49.53	49.50	1	3,269	0.03%
2020/06/05	5	49.50	0	0.00	49.55	5	3,237	0.15%
2020/06/04	5	49.49	0	0.00	49.40	5	3,243	0.15%
2020/06/03	0	0.00	6	50.17	50.00	-6	3,227	-0.19%
2020/06/02	0	0.00	8	48.21	48.40	-8	3,117	-0.26%
2020/06/01	0	0.00	1	47.35	47.50	-1	3,088	-0.03%
2020/05/26	0	0.00	3	46.85	46.75	-3	3,115	-0.10%
2020/05/22	3	46.35	0	0.00	46.30	3	3,197	0.09%
2020/05/19	0	0.00	3	46.55	46.50	-3	3,183	-0.09%
2020/05/15	3	47.70	0	0.00	47.95	3	3,274	0.09%
2020/05/13	9	49.56	0	0.00	50.40	9	3,215	0.28%
2020/05/12	0	0.00	2	49.20	49.65	-2	3,169	-0.06%
2020/05/11	1	47.90	0	0.00	48.00	1	3,115	0.03%
2020/05/08	1	47.90	0	0.00	47.65	1	3,110	0.03%
2020/05/07	0	0.00	2	47.60	47.75	-2	3,094	-0.06%
2020/05/04	2	45.70	1	45.60	45.50	1	3,161	0.03%
2020/04/29	0	0.00	4	48.10	47.80	-4	3,149	-0.13%
2020/04/28	6	47.60	0	0.00	47.80	6	3,161	0.19%
2020/04/27	0	0.00	5	47.50	47.40	-5	3,240	-0.15%
2020/04/24	2	46.50	0	0.00	46.60	2	3,258	0.06%
2020/04/23	3	46.95	2	48.08	46.85	1	3,272	0.03%
2020/04/22	4	45.39	0	0.00	47.10	4	3,271	0.12%
2020/04/21	4	46.71	0	0.00	46.10	4	3,275	0.12%
2020/04/17	0	0.00	8	47.44	47.75	-8	3,221	-0.25%
2020/04/14	0	0.00	1	44.00	44.00	-1	3,159	-0.03%
2020/04/10	0	0.00	5	43.75	43.80	-5	3,188	-0.16%
2020/03/27	2	39.43	0	0.00	38.70	2	3,043	0.07%
2020/03/25	0	0.00	1	39.05	39.40	-1	3,008	-0.03%
2020/03/20	1	35.20	1	36.40	36.55	0	2,945	0.00%
2020/03/18	1	38.60	0	0.00	37.75	1	2,896	0.03%
2020/03/17	1	38.05	0	0.00	39.30	1	2,899	0.03%
2020/03/13	0	0.00	3	39.20	41.00	-3	2,914	-0.10%
2020/03/12	5	43.03	0	0.00	42.95	5	2,885	0.17%
2020/03/11	3	47.13	0	0.00	46.70	3	2,843	0.11%
2020/03/09	1	47.40	2	45.30	45.30	-1	2,855	-0.04%
2020/03/06	2	48.35	0	0.00	48.30	2	2,814	0.07%
2020/03/03	2	49.10	0	0.00	49.00	2	2,901	0.07%
2020/03/02	0	0.00	46	49.03	48.50	-46	2,884	-1.59%
2020/02/27	6	49.40	0	0.00	48.95	6	2,867	0.21%
2020/02/26	2	50.30	0	0.00	50.10	2	2,879	0.07%
2020/02/21	1	53.00	60	52.84	52.90	-59	2,933	-2.01%
2020/02/20	3	53.80	0	0.00	53.20	3	2,964	0.10%
2020/02/19	3	53.77	142	53.91	53.50	-139	2,975	-4.67%	大賣/鉅額交易
2020/02/18	0	0.00	60	52.45	52.30	-60	2,953	-2.03%
2020/02/17	1	53.50	0	0.00	53.50	1	3,061	0.03%
2020/02/14	3	53.30	0	0.00	53.20	3	3,177	0.09%
2020/02/13	51	53.91	1	53.30	53.20	50	3,287	1.52%
2020/02/12	50	53.00	3	52.80	52.80	47	3,369	1.40%
2020/02/07	3	53.00	0	0.00	52.40	3	3,887	0.08%
2020/02/04	0	0.00	2	52.10	52.10	-2	4,586	-0.04%
2020/02/03	27	49.82	1	48.20	51.00	26	4,680	0.56%
2020/01/31	45	53.64	0	0.00	53.00	45	4,735	0.95%
2020/01/08	25	59.90	0	0.00	59.70	25	6,020	0.42%
2020/01/06	5	62.30	0	0.00	62.10	5	6,167	0.08%
2020/01/03	11	63.55	9	63.10	63.70	2	6,200	0.03%
2020/01/02	0	0.00	5	63.60	64.10	-5	6,331	-0.08%
2019/12/27	0	0.00	2	63.40	63.20	-2	6,869	-0.03%
2019/12/25	1	62.40	0	0.00	62.60	1	7,195	0.01%
2019/12/18	0	0.00	2	63.10	62.40	-2	7,631	-0.03%
2019/12/17	1	63.00	1	62.80	62.80	0	7,667	0.00%
2019/12/11	25	63.60	0	0.00	63.30	25	7,751	0.32%
2019/12/09	1	63.30	1	63.50	63.40	0	8,005	0.00%
2019/11/21	10	64.30	10	63.75	64.30	0	8,765	0.00%
2019/11/14	0	0.00	2	68.00	67.10	-2	9,384	-0.02%
2019/11/13	2	66.65	6	67.03	66.90	-4	9,347	-0.04%
2019/11/11	75	65.10	5	64.60	64.00	70	9,646	0.73%
2019/11/08	5	66.72	0	0.00	66.90	5	9,641	0.05%
2019/11/07	1	67.00	2	66.20	66.30	-1	9,805	-0.01%
2019/11/06	8	67.10	15	67.29	66.60	-7	9,818	-0.07%
2019/11/05	1	67.20	1	66.30	66.50	0	9,702	0.00%
2019/11/04	1	65.80	1	65.20	65.60	0	9,686	0.00%
2019/11/01	1	64.00	2	63.55	63.90	-1	9,845	-0.01%
2019/10/31	10	64.41	0	0.00	65.00	10	10,188	0.10%
2019/10/30	0	0.00	5	64.68	63.90	-5	10,575	-0.05%
2019/10/29	5	67.10	7	65.61	64.60	-2	10,517	-0.02%
2019/10/28	0	0.00	1	64.70	64.40	-1	10,022	-0.01%
2019/10/25	1	64.00	0	0.00	64.20	1	9,933	0.01%
2019/10/24	4	63.43	5	63.76	64.00	-1	9,892	-0.01%
2019/10/23	4	62.70	0	0.00	62.70	4	9,849	0.04%
2019/10/22	0	0.00	8	64.04	63.10	-8	9,833	-0.08%
2019/10/17	1	63.70	1	63.30	63.30	0	9,579	0.00%
2019/10/16	14	62.60	7	62.60	63.30	7	9,571	0.07%
2019/10/15	0	0.00	7	62.40	62.30	-7	9,508	-0.07%
2019/10/07	0	0.00	1	63.70	63.70	-1	9,548	-0.01%
2019/10/04	1	64.50	3	62.70	62.50	-2	9,463	-0.02%
2019/10/03	4	63.18	5	63.28	63.60	-1	9,263	-0.01%
2019/10/02	13	61.92	4	61.95	62.50	9	9,151	0.10%
2019/10/01	9	61.89	9	61.28	61.00	0	8,990	0.00%
2019/09/27	0	0.00	4	59.50	59.10	-4	8,875	-0.05%
2019/09/24	7	62.16	5	62.00	61.50	2	9,042	0.02%
2019/09/20	0	0.00	1	61.20	61.20	-1	8,840	-0.01%
2019/09/19	1	60.30	6	61.00	60.30	-5	8,815	-0.06%
2019/09/18	6	61.10	10	60.50	61.10	-4	8,834	-0.05%
2019/09/17	1	60.90	0	0.00	61.00	1	8,793	0.01%
2019/09/16	0	0.00	2	61.30	61.30	-2	8,788	-0.02%
2019/09/12	3	62.80	11	63.01	62.40	-8	8,809	-0.09%
2019/09/11	6	61.17	0	0.00	61.80	6	8,800	0.07%
2019/09/10	7	61.13	8	61.61	61.80	-1	8,753	-0.01%
2019/09/05	1	59.80	0	0.00	59.70	1	8,305	0.01%
2019/09/02	5	59.80	5	59.80	59.10	0	8,384	0.00%
2019/08/29	5	58.60	10	58.35	58.00	-5	8,373	-0.06%
2019/08/28	5	57.90	0	0.00	57.80	5	8,474	0.06%
2019/08/26	16	57.85	17	57.83	56.70	-1	8,490	-0.01%
2019/08/23	1	60.80	0	0.00	61.20	1	8,348	0.01%
2019/08/22	9	64.23	8	63.74	62.20	1	8,279	0.01%
2019/08/21	4	61.90	0	0.00	61.80	4	7,926	0.05%
2019/08/20	6	61.70	0	0.00	60.20	6	7,874	0.08%
2019/08/19	2	61.10	10	60.33	60.70	-8	7,874	-0.10%
2019/08/16	2	60.00	2	59.80	59.30	0	7,800	0.00%
2019/08/15	10	59.48	6	60.50	59.00	4	7,687	0.05%
2019/08/14	3	61.83	3	61.27	62.20	0	7,419	0.00%
2019/08/13	8	60.49	0	0.00	59.70	8	7,159	0.11%
2019/08/12	4	60.68	2	60.50	60.00	2	7,064	0.03%
2019/08/07	3	59.33	6	59.40	58.40	-3	6,678	-0.04%
2019/08/06	6	59.72	3	57.80	60.40	3	6,522	0.05%
2019/08/05	1	61.20	1	60.90	58.60	0	6,359	0.00%
2019/08/02	10	60.30	16	59.59	59.90	-6	6,038	-0.10%
2019/08/01	12	56.09	74	55.43	58.80	-62	5,477	-1.13%
2019/07/31	0	0.00	7	53.44	53.50	-7	5,012	-0.14%