十銓 (4967)-凱基-彰化券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
143.5
漲跌
▲13.0
漲幅
+9.96%
成交量
25,456張
產業
上市半導體類股▼1.17%
486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

十銓 (4967)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	5	141.30	19.3	142.52	143.50	-14.3	12,059	-0.12%
2024/06/06	37	135.26	31	132.98	130.50	6	11,671	0.05%
2024/06/05	27	131.61	27	131.96	130.00	0	11,278	0.00%
2024/06/04	48.3	135.89	37	138.74	131.00	11.3	10,909	0.10%
2024/06/03	7	125.57	7.5	126.00	131.00	-0.5	10,190	0.00%
2024/05/31	17	122.06	11	119.95	119.50	6	9,949	0.06%
2024/05/30	19.7	125.15	19	125.37	121.50	0.7	9,751	0.01%
2024/05/29	8	115.25	14.4	117.91	124.00	-6.4	9,207	-0.07%
2024/05/28	8	113.00	8	112.50	113.00	0	8,888	0.00%
2024/05/27	20.3	111.62	9	112.89	113.50	11.3	8,804	0.13%
2024/05/24	10	111.95	13.7	111.82	112.00	-3.7	8,696	-0.04%
2024/05/23	1.2	106.13	3.3	107.65	106.00	-2.1	8,358	-0.03%
2024/05/22	2.2	107.05	2	108.00	107.00	0.2	8,285	0.00%
2024/05/21	12.3	108.40	13	106.00	106.50	-0.7	8,224	-0.01%
2024/05/20	5	104.00	5	104.50	104.00	0	8,161	0.00%
2024/05/17	1	104.00	0	0.00	104.00	1	8,172	0.01%
2024/05/16	2.1	106.45	2	106.25	106.50	0.1	8,182	0.00%
2024/05/15	6	107.83	14	107.32	107.50	-8	8,104	-0.10%
2024/05/14	10	106.50	6	107.00	107.00	4	8,016	0.05%
2024/05/13	24	112.15	44.1	109.15	107.00	-20.1	7,883	-0.26%
2024/05/10	14	110.50	10.4	112.23	112.50	3.6	7,539	0.05%
2024/05/09	10	113.55	9.1	112.33	110.00	0.9	7,103	0.01%
2024/05/08	54.3	114.68	55.1	114.82	117.50	-0.8	6,646	-0.01%
2024/05/07	9	110.94	18.6	113.52	114.00	-9.6	5,643	-0.17%
2024/05/06	13.3	102.54	21.2	103.69	104.00	-7.9	5,188	-0.15%
2024/05/03	8	93.93	14.6	94.79	94.70	-6.6	4,627	-0.14%
2024/05/02	6.4	89.17	9	91.33	93.50	-2.6	4,274	-0.06%
2024/04/30	7	87.71	44	88.26	89.80	-37	4,118	-0.90%
2024/04/29	13	86.98	7	87.70	86.90	6	4,041	0.15%
2024/04/26	10	88.24	15	88.94	87.50	-5	4,026	-0.12%
2024/04/25	7	86.07	4	86.08	85.60	3	3,923	0.08%
2024/04/24	2	81.50	2	81.85	82.50	0	3,850	0.00%
2024/04/23	1	78.50	1	79.00	78.90	0	3,879	0.00%
2024/04/22	0	0.00	0	78.70	77.90	0	3,960	0.00%
2024/04/19	5	81.86	4	80.10	80.20	1	4,119	0.02%
2024/04/18	5.1	81.29	2	81.10	81.90	3.1	4,105	0.07%
2024/04/17	4	81.65	4	81.68	81.20	0	4,113	0.00%
2024/04/16	4.3	84.25	2	82.04	81.00	2.3	4,112	0.06%
2024/04/15	4.8	87.90	33	86.95	87.60	-28.2	4,056	-0.70%
2024/04/12	5	90.14	7.1	91.29	89.90	-2.1	3,999	-0.05%
2024/04/11	9	89.89	4.1	89.85	89.50	4.9	3,843	0.13%
2024/04/10	34	91.04	31	90.49	90.00	3	3,703	0.08%
2024/04/09	4	85.63	25	84.84	85.60	-21	3,391	-0.62%
2024/04/08	10	84.80	9	85.77	85.50	1	3,361	0.03%
2024/04/02	14	84.71	14	83.45	82.70	0	3,452	0.00%
2024/03/28	1	80.50	1	79.90	79.00	0	3,372	0.00%
2024/03/27	1	79.50	1	79.00	80.10	0	3,560	0.00%
2024/03/26	4	82.20	2	79.45	78.90	2	3,576	0.06%
2024/03/25	1	81.00	1	80.20	80.00	0	3,533	0.00%
2024/03/22	7	83.16	6	81.20	80.80	1	3,608	0.03%
2024/03/21	4	81.40	8	83.10	83.60	-4	3,567	-0.11%
2024/03/20	0	0.00	0.4	78.60	77.50	-0.4	3,492	-0.01%
2024/03/19	2	78.60	0	0.00	78.00	2	3,613	0.06%
2024/03/18	3	77.87	3	77.90	78.00	0	3,690	0.00%
2024/03/15	4	78.23	2	78.00	77.50	2	4,057	0.05%
2024/03/13	8	81.44	7	79.60	79.50	1	4,747	0.02%
2024/03/12	4	79.20	4.1	79.76	81.60	-0.1	5,059	0.00%
2024/03/11	16	78.74	1	78.90	78.60	15	5,186	0.29%
2024/03/07	13	82.15	2	81.95	80.60	11	5,288	0.21%
2024/03/06	0.2	82.00	2	82.05	82.30	-1.8	5,298	-0.03%
2024/03/05	4.2	84.63	2	83.00	83.00	2.2	5,365	0.04%
2024/03/04	7	84.40	0	0.00	84.30	7	5,395	0.13%
2024/03/01	11	83.41	6.1	85.33	84.90	4.9	5,412	0.09%
2024/02/29	4	83.77	2	83.41	83.30	2	5,462	0.04%
2024/02/27	1.1	87.21	0.1	87.50	83.50	1	5,536	0.02%
2024/02/26	8	86.00	6	84.25	83.90	2	5,603	0.04%
2024/02/23	15	87.50	10	86.28	85.90	5	5,648	0.09%
2024/02/22	0	0.00	0.4	86.00	86.70	-0.4	5,696	-0.01%
2024/02/21	8	86.01	7	87.54	86.00	1	5,745	0.02%
2024/02/20	1	85.20	2	84.50	83.80	-1	5,679	-0.02%
2024/02/19	5	84.10	2	82.50	83.40	3	5,872	0.05%
2024/02/16	2	82.00	1	79.60	81.40	1	6,115	0.02%
2024/02/02	11	78.42	0	0.00	77.50	11	6,913	0.16%
2024/02/01	10	78.60	0	0.00	78.40	10	7,142	0.14%
2024/01/31	1	77.30	1	77.60	78.30	0	7,329	0.00%
2024/01/30	1	79.60	1	78.40	78.30	0	7,548	0.00%
2024/01/26	0.1	79.70	0	0.00	78.60	0.1	8,642	0.00%
2024/01/25	0	0.00	1	79.90	80.00	-1	9,093	-0.01%
2024/01/24	2	84.10	0	0.00	80.80	2	9,240	0.02%
2024/01/19	0	0.00	0.9	81.36	81.50	-0.9	9,499	-0.01%
2024/01/18	0	0.00	1	82.50	81.30	-1	9,581	-0.01%
2024/01/16	1	85.70	2	83.75	83.20	-1	9,695	-0.01%
2024/01/15	3	85.63	4	85.28	85.20	-1	9,698	-0.01%
2024/01/12	1	78.40	0	0.00	78.40	1	9,703	0.01%
2024/01/10	4	78.30	4	79.10	79.10	0	10,174	0.00%
2024/01/09	2	78.90	0	0.00	78.20	2	10,302	0.02%
2024/01/08	10	80.20	0	0.00	79.70	10	10,424	0.10%
2024/01/05	0.1	81.00	0	0.00	79.30	0.1	10,546	0.00%
2024/01/04	5	78.72	7.1	78.90	79.00	-2.1	10,606	-0.02%
2024/01/03	3.2	82.16	3	82.33	81.80	0.2	10,620	0.00%
2023/12/29	3.2	87.77	1	88.40	87.60	2.2	10,714	0.02%
2023/12/28	2.1	88.63	6	89.62	90.30	-3.9	10,837	-0.04%
2023/12/27	2.3	88.20	4	87.85	88.40	-1.7	11,166	-0.02%
2023/12/26	0.2	86.13	0	0.00	85.50	0.2	11,180	0.00%
2023/12/25	1.2	85.61	0	0.00	85.40	1.2	11,177	0.01%
2023/12/22	4	89.03	1	89.70	87.00	3	11,165	0.03%
2023/12/21	1	86.21	2	86.60	86.40	-1	10,977	-0.01%
2023/12/20	5	85.20	2	85.65	85.50	3	10,974	0.03%
2023/12/19	2	85.25	0	0.00	85.40	2	10,962	0.02%
2023/12/18	1	89.70	2	89.00	88.40	-1	10,921	-0.01%
2023/12/15	7	90.16	4	90.60	88.30	3	10,925	0.03%
2023/12/14	7	90.59	3	90.03	89.10	4	10,854	0.04%
2023/12/13	2	91.40	1	91.80	90.70	1	10,779	0.01%
2023/12/12	7	91.01	5	92.04	92.00	2	10,904	0.02%
2023/12/11	13	90.68	18.6	91.23	92.90	-5.6	10,692	-0.05%
2023/12/08	46	91.65	40	92.56	88.70	6	10,416	0.06%
2023/12/07	25	90.61	22	88.68	87.50	3	10,067	0.03%
2023/12/06	11	89.30	15	89.55	90.00	-4	9,835	-0.04%
2023/12/05	0.1	84.80	3.4	85.21	85.30	-3.3	9,724	-0.03%
2023/12/04	11	87.11	3	88.27	87.10	8	9,842	0.08%
2023/12/01	3.2	85.66	0	0.00	85.20	3.2	9,810	0.03%
2023/11/30	2.1	87.32	1.1	87.87	87.00	1	9,806	0.01%
2023/11/29	6.1	88.49	0	0.00	88.10	6.1	9,803	0.06%
2023/11/28	7.1	86.69	2	87.70	88.40	5.1	9,925	0.05%
2023/11/27	11.1	86.09	3	86.97	86.10	8	10,223	0.08%
2023/11/24	6.2	87.31	32	87.53	86.00	-25.8	10,214	-0.25%
2023/11/23	6	90.32	6	89.92	89.00	0	10,127	0.00%
2023/11/22	18	89.64	2	89.60	90.30	16	9,979	0.16%
2023/11/21	16.1	91.03	1	91.90	88.30	15.1	9,909	0.15%
2023/11/20	1	90.40	1	91.10	90.90	0	9,838	0.00%
2023/11/17	4	89.90	5	88.62	90.20	-1	9,763	-0.01%
2023/11/16	43.4	91.42	37	89.46	88.90	6.4	9,657	0.07%
2023/11/15	8.2	94.76	2	94.70	92.70	6.2	9,400	0.07%
2023/11/14	32.1	92.89	3	92.90	94.20	29.1	9,114	0.32%
2023/11/13	14	91.04	14	91.40	91.50	0	8,890	0.00%
2023/11/10	7	87.80	4.4	89.35	87.10	2.7	8,558	0.03%
2023/11/09	3	86.40	10	87.46	86.40	-7	8,334	-0.08%
2023/11/08	1	93.80	1	92.30	92.30	0	8,138	0.00%
2023/11/07	10	94.04	7	93.17	94.00	3	8,034	0.04%
2023/11/06	8	92.39	1	93.10	92.20	7	7,820	0.09%
2023/11/03	24	89.83	31.7	89.98	91.90	-7.7	7,522	-0.10%
2023/11/02	13	81.18	25.5	83.65	87.40	-12.5	6,747	-0.19%
2023/11/01	6	76.90	9	78.13	79.50	-3	6,326	-0.05%
2023/10/31	8	77.08	8	79.53	75.20	0	6,170	0.00%
2023/10/30	4	76.78	6	77.20	76.30	-2	6,027	-0.03%
2023/10/27	0	0.00	5	74.58	74.10	-5	5,898	-0.08%
2023/10/26	4	75.45	2	75.95	74.80	2	5,899	0.03%
2023/10/25	2	75.00	1	75.20	74.60	1	5,908	0.02%
2023/10/24	10	75.75	31	76.07	76.20	-21	5,933	-0.35%
2023/10/23	12	75.83	23.2	75.75	76.20	-11.2	5,837	-0.19%
2023/10/20	11	73.74	7	74.81	75.20	4	5,772	0.07%
2023/10/19	18	76.41	29	76.52	77.30	-11	5,635	-0.20%
2023/10/18	7	73.21	8	74.00	74.40	-1	5,339	-0.02%
2023/10/17	2	74.45	7	74.96	74.10	-5	5,194	-0.10%
2023/10/16	1	73.20	25.7	74.19	72.80	-24.7	5,074	-0.49%
2023/10/13	1	73.60	5	74.44	72.90	-4	5,020	-0.08%
2023/10/12	1	71.30	14	72.46	73.00	-13	4,932	-0.26%
2023/10/11	14	71.89	1	71.50	70.50	13	4,908	0.26%
2023/10/06	5	71.10	7	71.84	71.10	-2	4,941	-0.04%
2023/10/05	3	71.97	0	0.00	70.60	3	5,087	0.06%
2023/10/04	7	72.86	4	73.17	72.50	3	5,139	0.06%
2023/10/03	27	72.32	49	72.30	72.50	-22	4,990	-0.44%
2023/10/02	1	68.80	31	68.11	68.90	-30	4,693	-0.64%
2023/09/27	0	0.00	1	66.70	65.60	-1	4,904	-0.02%
2023/09/26	11	67.06	2	66.50	67.00	9	5,008	0.18%
2023/09/25	9	68.13	16	69.00	66.80	-7	5,087	-0.14%
2023/09/22	0	0.00	7	67.94	68.50	-7	5,177	-0.14%
2023/09/21	4	67.30	5	67.56	67.90	-1	5,576	-0.02%
2023/09/20	1	67.20	0	0.00	67.50	1	5,933	0.02%
2023/09/19	8	68.56	3	69.00	67.40	5	6,077	0.08%
2023/09/18	1	70.10	2.3	70.41	69.40	-1.3	6,175	-0.02%
2023/09/15	27	71.05	25	72.40	70.40	2	6,256	0.03%
2023/09/14	5	69.72	0	0.00	70.00	5	6,283	0.08%
2023/09/13	0	0.00	1	68.40	68.60	-1	6,687	-0.01%
2023/09/12	4	67.68	2	68.15	67.90	2	6,989	0.03%
2023/09/11	7	68.83	2	68.05	67.00	5	7,038	0.07%
2023/09/08	5	67.10	0	0.00	66.60	5	7,092	0.07%
2023/09/07	1	68.20	5	69.40	68.10	-4	7,122	-0.06%
2023/09/06	2	68.30	0	0.00	68.00	2	7,014	0.03%
2023/09/05	2	68.00	3	67.60	67.80	-1	7,103	-0.01%
2023/09/04	3	67.10	1	67.40	67.40	2	7,274	0.03%
2023/09/01	9	68.67	9	68.99	68.90	0	7,250	0.00%
2023/08/31	6.3	68.55	8	68.41	67.50	-1.7	7,156	-0.02%
2023/08/30	0	0.00	3	64.20	65.00	-3	6,871	-0.04%
2023/08/24	2	64.05	1	63.70	63.10	1	7,654	0.01%
2023/08/22	0	0.00	3.3	62.99	63.20	-3.3	7,698	-0.04%
2023/08/17	2	62.70	0	0.00	62.40	2	7,796	0.03%
2023/08/16	0	0.00	1	63.30	63.30	-1	7,829	-0.01%
2023/08/15	0	0.00	1	63.00	62.90	-1	7,914	-0.01%
2023/08/14	1	61.10	1	62.00	62.90	0	8,142	0.00%
2023/08/11	0	0.00	2	62.20	62.30	-2	8,188	-0.02%
2023/08/10	1	59.40	1	59.00	58.80	0	8,392	0.00%
2023/08/09	0	0.00	12	60.30	60.80	-12	8,458	-0.14%
2023/08/07	1	58.00	1	58.50	60.00	0	8,917	0.00%
2023/08/02	3	60.10	5	59.20	59.10	-2	9,227	-0.02%
2023/08/01	5	62.22	3	61.50	61.20	2	9,315	0.02%
2023/07/31	2	62.20	6	61.58	61.80	-4	9,433	-0.04%
2023/07/28	15	63.43	12	62.96	63.30	3	9,480	0.03%
2023/07/27	9	61.64	8.4	62.50	62.20	0.6	9,501	0.01%
2023/07/25	2	58.60	4	58.70	58.60	-2	9,631	-0.02%
2023/07/24	3	60.23	7	59.30	59.20	-4	9,778	-0.04%
2023/07/21	5	60.50	5.1	61.33	61.40	-0.1	9,867	0.00%
2023/07/20	6	61.73	4	61.33	61.20	2	10,005	0.02%
2023/07/19	3.2	61.76	1	61.90	61.60	2.2	10,129	0.02%
2023/07/18	12.2	63.40	6	62.03	61.60	6.2	10,220	0.06%
2023/07/17	7	64.13	7	64.74	64.40	0	10,247	0.00%
2023/07/14	10	67.60	7	67.10	65.50	3	10,357	0.03%
2023/07/13	10	66.84	10	66.98	66.20	0	10,429	0.00%
2023/07/12	20	65.67	14	66.05	66.00	6	10,514	0.06%
2023/07/11	16	63.84	11	63.27	62.80	5	10,539	0.05%
2023/07/10	10	61.80	1	60.60	61.70	9	10,486	0.09%
2023/07/07	6	64.40	2	63.10	62.50	4	10,793	0.04%
2023/07/06	14	68.31	2	67.30	66.80	12	11,227	0.11%
2023/07/05	2	70.55	2	70.60	70.50	0	11,303	0.00%
2023/07/04	23	71.76	14	72.79	71.50	9	11,645	0.08%
2023/07/03	1	72.70	1.7	72.40	71.70	-0.7	11,809	-0.01%
2023/06/30	10	71.80	1	72.20	71.80	9	12,128	0.07%
2023/06/29	9	76.51	1	78.50	73.50	8	12,450	0.06%
2023/06/28	9	75.84	14	76.26	74.50	-5	12,127	-0.04%
2023/06/27	1	73.80	2	71.00	70.70	-1	11,848	-0.01%
2023/06/26	11	71.58	10	71.50	71.50	1	11,744	0.01%
2023/06/21	10	73.10	12	73.49	74.40	-2	11,768	-0.02%
2023/06/20	8	71.90	8	72.48	73.60	0	11,761	0.00%
2023/06/19	22	74.73	8	74.96	72.40	14	11,688	0.12%
2023/06/16	7	67.80	9	70.04	71.60	-2	11,376	-0.02%
2023/06/15	1	65.50	3	65.97	65.10	-2	11,211	-0.02%
2023/06/14	13	64.88	19	65.06	65.60	-6	11,231	-0.05%
2023/06/13	16	63.39	17	63.27	63.00	-1	11,130	-0.01%
2023/06/12	1	62.40	2.7	63.71	62.90	-1.7	11,150	-0.02%
2023/06/09	17	63.38	16	63.69	63.30	1	11,129	0.01%
2023/06/08	2.2	62.64	2	63.05	62.50	0.2	11,067	0.00%
2023/06/07	1	61.40	2	61.55	61.40	-1	10,968	-0.01%
2023/06/06	2	59.10	2	59.80	60.10	0	11,055	0.00%
2023/06/05	0	0.00	1	61.80	61.00	-1	11,130	-0.01%
2023/06/02	1	61.52	4	62.98	62.10	-3	11,145	-0.03%
2023/06/01	7	60.90	4	61.10	61.90	3	11,128	0.03%
2023/05/31	12	61.43	1,335	61.24	61.00	-1,323	11,012	-12.01%	大賣/鉅額交易
2023/05/30	0	0.00	1	58.10	58.20	-1	10,715	-0.01%
2023/05/29	0	0.00	2	58.15	58.70	-2	10,826	-0.02%
2023/05/26	5	58.90	5	57.00	57.00	0	11,129	0.00%
2023/05/25	2	57.20	0	0.00	57.50	2	11,218	0.02%
2023/05/24	11	58.56	0	0.00	58.00	11	11,230	0.10%
2023/05/23	8	58.38	9	58.81	59.00	-1	11,233	-0.01%
2023/05/22	2	58.65	7	58.84	58.20	-5	11,234	-0.04%
2023/05/19	18	59.33	21	58.70	58.60	-3	11,246	-0.03%
2023/05/18	29	59.43	17	59.59	59.30	12	11,193	0.11%
2023/05/17	7	56.56	8	56.88	56.80	-1	10,954	-0.01%
2023/05/16	8	57.49	6	57.58	56.10	2	10,878	0.02%
2023/05/15	1	57.90	4	57.90	57.70	-3	10,583	-0.03%
2023/05/12	13	57.55	2	56.60	58.60	11	10,492	0.10%
2023/05/11	8	60.60	0	0.00	59.60	8	10,180	0.08%
2023/05/10	624	66.78	0	0.00	66.20	624	9,969	6.26%	大買/鉅額交易
2023/05/09	6	72.00	7	66.30	66.30	-1	9,771	-0.01%
2023/05/08	12	75.25	13	74.15	73.60	-1	9,576	-0.01%
2023/05/05	368	74.67	126	74.85	75.20	242	9,448	2.56%	大買/大賣/鉅額交易
2023/05/03	2	70.80	3	72.03	72.90	-1	9,211	-0.01%
2023/05/02	461	72.71	1	71.40	71.40	460	9,066	5.07%	大買/鉅額交易
2023/04/28	5	67.80	11	68.09	67.90	-6	8,893	-0.07%
2023/04/27	11	69.44	1	70.00	67.70	10	8,792	0.11%
2023/04/26	5	68.24	5	69.06	68.60	0	8,607	0.00%
2023/04/25	36	78.37	1	77.90	71.50	35	8,461	0.41%
2023/04/24	2	77.00	4	77.25	77.00	-2	8,273	-0.02%
2023/04/21	2	74.30	1.3	73.04	73.20	0.7	8,109	0.01%
2023/04/20	2	74.20	0	0.00	73.50	2	7,977	0.03%
2023/04/19	15	76.13	2.4	75.70	75.60	12.6	7,853	0.16%
2023/04/18	1	78.60	33	81.01	78.50	-32	7,683	-0.42%
2023/04/17	4	81.48	4.1	81.05	80.90	-0.1	7,536	0.00%
2023/04/14	5	78.30	24.4	77.93	79.80	-19.4	7,311	-0.26%
2023/04/13	15.5	75.77	0	0.00	75.00	15.5	7,027	0.22%
2023/04/12	6	76.60	22.8	77.35	76.90	-16.8	6,894	-0.24%
2023/04/11	26	73.32	28.9	74.34	76.40	-2.9	6,494	-0.04%
2023/04/10	11	70.99	9	71.34	71.70	2	5,901	0.03%
2023/04/07	10	72.57	13	72.98	72.60	-3	5,659	-0.05%
2023/04/06	1.5	71.13	8	70.80	69.30	-6.5	5,168	-0.13%
2023/03/31	87	67.91	86	67.75	68.40	1	4,878	0.02%
2023/03/30	4	68.33	4	68.58	67.90	0	4,454	0.00%
2023/03/28	3	63.87	1	64.40	63.80	2	3,910	0.05%
2023/03/27	5	67.12	10	66.23	66.10	-5	3,780	-0.13%
2023/03/24	6	68.05	4	68.33	69.10	2	3,685	0.05%
2023/03/23	0	67.30	0	0.00	67.70	0	3,509	0.00%
2023/03/22	7.6	67.26	7	68.16	67.10	0.6	3,378	0.02%
2023/03/21	8	68.50	11	68.48	68.00	-3	3,198	-0.09%
2023/03/20	5	65.12	26	66.25	68.50	-21	2,925	-0.72%
2023/03/17	7	61.27	6	62.27	62.30	1	2,719	0.04%
2023/03/16	6.1	59.47	5	60.34	59.60	1.1	2,540	0.04%
2023/03/15	3	60.33	124.5	61.68	60.30	-121.5	2,469	-4.92%	大賣/鉅額交易
2023/03/14	126	59.33	6.4	59.90	60.30	119.6	2,370	5.04%	大買/鉅額交易
2023/03/13	6.3	56.83	7	58.61	60.10	-0.7	2,300	-0.03%
2023/03/10	5.1	57.03	5	58.10	58.20	0.1	2,210	0.00%
2023/03/09	10	62.80	9	62.90	60.00	1	2,072	0.05%
2023/03/08	9	63.54	14.1	62.19	63.30	-5.1	1,919	-0.27%
2023/03/07	5	59.48	4	59.40	58.90	1	1,756	0.06%
2023/03/06	6	58.40	5	58.62	59.00	1	1,675	0.06%
2023/03/03	15	57.06	15	57.58	57.40	0	1,534	0.00%
2023/03/02	16.3	55.77	7	57.09	57.40	9.3	1,421	0.65%
2023/03/01	5	52.84	7	53.16	55.70	-2	1,244	-0.16%
2023/02/24	16	51.11	16	50.84	51.80	0	1,091	0.00%
2023/02/23	6	48.41	11.7	48.11	49.70	-5.7	719	-0.79%
2023/02/22	6	45.54	4	45.51	45.20	2	570	0.35%
2023/02/21	3.3	44.12	2	43.73	43.70	1.3	495	0.26%
2023/02/20	2	46.33	1	46.25	45.80	1	434	0.23%
2023/02/17	8	44.20	16	41.87	43.90	-8	372	-2.15%
2023/02/16	12	40.30	8	39.81	40.20	4	304	1.31%
2023/02/15	4	38.53	4	38.88	38.60	0	257	0.00%
2023/02/14	1	38.05	0	0.00	38.55	1	214	0.47%
2023/02/13	0	34.90	0	0.00	35.05	0	195	0.00%
2022/12/23	0	30.10	0	0.00	30.15	0	212	0.00%
2022/11/17	0	0.00	1	31.85	31.70	-1	441	-0.23%
2022/11/16	1	31.40	1	31.50	31.05	0	443	0.00%
2022/11/11	4.2	31.33	0	0.00	30.05	4.2	454	0.92%
2022/11/07	0	0.00	1	31.20	31.10	-1	453	-0.22%
2022/10/20	0	0.00	1	30.75	30.75	-1	480	-0.21%
2022/10/19	2	31.50	0	0.00	31.45	2	481	0.42%
2022/10/17	0	30.00	0	0.00	30.30	0	488	0.00%
2022/10/14	0	0.00	0.4	30.10	30.25	-0.4	492	-0.08%
2022/10/13	0.2	29.61	0	0.00	29.50	0.2	492	0.04%
2022/09/26	0	27.50	0	0.00	26.85	0	496	0.00%
2022/09/22	0	0.00	1	28.05	28.05	-1	510	-0.20%
2022/09/15	0	0.00	1.1	31.84	32.40	-1.1	481	-0.23%
2022/09/14	2	29.60	2	30.90	31.20	0	415	0.00%
2022/08/15	0	0.00	1	29.90	29.90	-1	434	-0.23%
2022/06/22	0	0.00	2	27.50	27.55	-2	920	-0.22%
2022/06/20	0	0.00	4	27.60	27.45	-4	916	-0.44%
2022/06/15	0	0.00	0.3	32.90	30.90	-0.3	886	-0.03%
2022/06/13	0	0.00	0.1	31.50	30.10	-0.1	879	-0.01%
2022/06/07	0	0.00	0.1	32.50	31.70	-0.1	895	-0.01%
2022/06/01	2	32.80	0.2	33.40	32.80	1.8	930	0.19%
2022/05/19	0	0.00	1	32.60	32.80	-1	1,052	-0.10%
2022/05/04	1	30.95	1	31.35	31.45	0	1,169	0.00%
2022/05/03	0	0.00	5	32.39	32.50	-5	1,152	-0.43%
2022/04/29	2	32.88	0.4	34.50	32.50	1.6	1,144	0.14%
2022/04/27	0	0.00	2	36.80	36.65	-2	1,103	-0.18%
2022/04/25	1	37.15	0	0.00	37.15	1	1,105	0.09%
2022/04/20	1	37.60	0	0.00	37.15	1	1,115	0.09%
2022/04/15	0.1	37.00	0	0.00	37.00	0.1	1,132	0.01%
2022/04/14	0	36.90	0	0.00	36.80	0	1,144	0.00%
2022/04/13	2	37.05	1	36.90	36.90	1	1,154	0.09%
2022/04/12	1	37.00	0	0.00	37.20	1	1,163	0.09%
2022/04/11	11	36.80	0	0.00	36.85	11	1,184	0.93%
2022/04/08	0.1	37.00	0	0.00	36.80	0.1	1,217	0.01%
2022/04/07	0	0.00	2	37.05	36.85	-2	1,633	-0.12%
2022/04/06	0	0.00	1	36.85	37.00	-1	1,649	-0.06%
2022/04/01	0	0.00	11	36.70	37.10	-11	1,657	-0.66%
2022/03/31	2	37.25	0	0.00	37.10	2	1,675	0.12%
2022/03/29	0	0.00	3	36.37	36.45	-3	1,698	-0.18%
2022/03/28	0	0.00	6	36.60	36.85	-6	1,788	-0.34%
2022/03/25	0.1	41.05	0	0.00	40.65	0.1	1,673	0.01%
2022/03/22	0	0.00	1	41.35	41.70	-1	1,752	-0.06%
2022/03/16	7	40.65	0	0.00	40.90	7	2,041	0.34%
2022/03/09	0	0.00	7	40.75	40.75	-7	2,213	-0.32%
2022/03/08	0	0.00	3	40.90	40.55	-3	2,335	-0.13%
2022/03/07	1	41.85	0	0.00	41.95	1	2,336	0.04%
2022/02/24	1	44.65	2	45.10	42.85	-1	2,878	-0.03%
2022/02/22	2	44.78	0	0.00	44.05	2	2,928	0.07%
2022/02/21	8	46.29	1	46.15	46.00	7	2,929	0.24%
2022/02/18	7	45.94	3.5	46.11	46.90	3.5	2,925	0.12%
2022/02/17	3	44.90	2	45.18	44.55	1	2,878	0.03%
2022/02/16	0	0.00	1	43.80	43.80	-1	2,834	-0.04%
2022/02/14	0	0.00	2	42.00	42.20	-2	2,940	-0.07%
2022/02/11	0	0.00	6	43.80	43.60	-6	2,973	-0.20%
2022/01/26	0.1	42.00	0	0.00	41.70	0.1	3,047	0.00%
2022/01/24	0	0.00	1	42.00	41.95	-1	3,105	-0.03%
2022/01/21	0.1	42.45	0	0.00	42.35	0.1	3,124	0.00%
2022/01/19	3	44.17	0	0.00	43.55	3	3,167	0.09%
2022/01/14	1.1	43.91	0	0.00	43.35	1.1	3,250	0.03%
2022/01/12	0	0.00	1	44.55	43.80	-1	3,289	-0.03%
2022/01/11	2	44.70	0	0.00	44.50	2	3,309	0.06%
2022/01/10	1	45.05	0	0.00	45.35	1	3,309	0.03%
2022/01/07	1	45.45	2	45.75	45.50	-1	3,318	-0.03%
2022/01/05	0	0.00	2	46.65	46.40	-2	3,351	-0.06%
2022/01/03	1	48.00	3	47.92	47.65	-2	3,361	-0.06%
2021/12/30	19	50.14	7	51.31	48.50	12	3,349	0.36%
2021/12/29	5	48.25	0	0.00	49.00	5	2,954	0.17%
2021/12/28	1	48.00	0	0.00	47.95	1	2,964	0.03%
2021/12/24	1	48.20	0	0.00	47.75	1	3,011	0.03%
2021/12/22	2	48.90	9	49.90	47.70	-7	3,040	-0.23%
2021/12/21	8	48.46	8	48.03	47.60	0	2,932	0.00%
2021/12/20	1	48.20	0	0.00	47.40	1	2,907	0.03%
2021/12/17	2	47.25	0	0.00	48.20	2	2,906	0.07%
2021/12/16	3	49.68	7	48.95	48.35	-4	2,896	-0.14%
2021/12/15	4	48.23	6	48.15	48.10	-2	2,842	-0.07%
2021/12/14	2	47.33	1	47.30	48.65	1	2,818	0.04%
2021/12/13	2	46.58	7	47.83	49.00	-5	2,731	-0.18%
2021/12/09	0.1	45.50	7	45.05	45.10	-6.9	2,616	-0.26%
2021/12/08	1	46.80	1	47.60	45.50	0	2,615	0.00%
2021/12/07	1	47.65	2	47.00	46.50	-1	2,599	-0.04%
2021/12/06	4	46.45	1	45.95	45.95	3	2,575	0.12%
2021/12/03	8	46.29	2	46.00	46.60	6	2,562	0.23%
2021/12/02	5	46.67	4	46.13	45.45	1	2,551	0.04%
2021/12/01	1	43.20	0	0.00	44.40	1	2,475	0.04%
2021/11/30	0	0.00	2	43.15	43.25	-2	2,483	-0.08%
2021/11/29	3	42.77	0	0.00	42.80	3	2,531	0.12%
2021/11/25	6	46.06	5	45.44	45.15	1	2,607	0.04%
2021/11/24	5	47.38	5	47.16	47.15	0	2,585	0.00%
2021/11/23	33	48.47	16	48.37	48.00	17	2,533	0.67%
2021/11/22	3	45.30	6	46.97	47.50	-3	2,189	-0.14%
2021/11/19	0	0.00	1	43.15	43.20	-1	2,165	-0.05%
2021/11/18	2	44.00	1	44.20	44.00	1	2,201	0.05%
2021/11/17	0	0.00	2	43.65	44.00	-2	2,246	-0.09%
2021/11/16	1	43.05	0	0.00	43.00	1	2,277	0.04%
2021/11/15	0	0.00	8	42.51	42.65	-8	2,271	-0.35%
2021/11/12	5	42.25	1	41.05	41.25	4	2,327	0.17%
2021/11/10	0	0.00	1	42.75	43.10	-1	2,457	-0.04%
2021/11/09	1.1	44.53	0	0.00	44.30	1.1	2,602	0.04%
2021/11/05	0	0.00	3	44.50	44.80	-3	2,828	-0.11%
2021/11/04	1	45.35	1	44.95	45.00	0	3,119	0.00%
2021/11/03	0	0.00	5	45.45	45.55	-5	3,215	-0.16%
2021/11/02	6	44.17	0	0.00	44.30	6	3,261	0.18%
2021/10/29	2	44.43	0	0.00	44.20	2	3,561	0.06%
2021/10/28	0.2	45.00	0	0.00	44.95	0.2	3,580	0.01%
2021/10/26	4	44.59	2	44.93	43.10	2	3,744	0.05%
2021/10/25	2	43.40	3	43.80	44.65	-1	3,809	-0.03%
2021/10/21	6	43.10	0	0.00	42.30	6	4,226	0.14%
2021/10/20	2	42.20	0	0.00	42.20	2	4,444	0.04%
2021/10/18	2	41.40	0	0.00	41.50	2	5,050	0.04%
2021/10/13	0	40.05	0	0.00	40.00	0	5,450	0.00%
2021/10/08	20	42.32	0	0.00	41.65	20	5,640	0.35%
2021/10/05	0	0.00	5	41.65	42.90	-5	6,223	-0.08%
2021/10/04	1	41.00	1	41.40	41.10	0	6,320	0.00%
2021/09/30	1	45.05	3	44.75	44.95	-2	6,685	-0.03%
2021/09/29	4	45.21	0	0.00	44.80	4	7,198	0.06%
2021/09/28	5	49.60	0	0.00	49.55	5	7,341	0.07%
2021/09/27	1	50.30	3	50.60	50.80	-2	7,491	-0.03%
2021/09/24	0	0.00	1	50.50	50.20	-1	7,706	-0.01%
2021/09/23	0	0.00	3	50.00	49.40	-3	7,952	-0.04%
2021/09/16	2	49.60	0	0.00	49.35	2	9,282	0.02%
2021/09/15	1	49.50	0	0.00	49.30	1	9,416	0.01%
2021/09/13	0	0.00	1	50.80	50.70	-1	9,679	-0.01%
2021/09/10	0	0.00	2	50.90	51.40	-2	9,720	-0.02%
2021/09/08	0	0.00	3	49.45	49.30	-3	9,789	-0.03%
2021/09/03	2	52.30	5	52.40	52.30	-3	10,054	-0.03%
2021/09/02	11	53.90	3	52.60	52.00	8	10,166	0.08%
2021/09/01	5	53.60	9	53.79	54.00	-4	10,233	-0.04%
2021/08/30	0	0.00	1	51.90	51.20	-1	10,356	-0.01%
2021/08/27	1	51.70	1	52.10	51.50	0	10,566	0.00%
2021/08/26	5	52.00	5	52.18	52.10	0	10,832	0.00%
2021/08/25	0	0.00	6	52.58	53.30	-6	10,896	-0.06%
2021/08/24	2	53.80	3	52.80	51.70	-1	11,038	-0.01%
2021/08/23	4	53.15	4	53.15	53.70	0	11,095	0.00%
2021/08/20	3	51.17	2	51.75	51.20	1	11,190	0.01%
2021/08/19	1	52.80	2	52.90	51.00	-1	11,207	-0.01%
2021/08/18	0	0.00	9	52.92	54.20	-9	11,280	-0.08%
2021/08/17	0	0.00	1	52.30	51.00	-1	11,396	-0.01%
2021/08/16	15	52.57	7	53.01	51.80	8	11,437	0.07%
2021/08/13	1	53.40	6	53.62	52.90	-5	11,424	-0.04%
2021/08/12	6	58.17	2	58.40	57.50	4	11,334	0.04%
2021/08/11	2	61.50	23	59.66	58.10	-21	11,391	-0.18%
2021/08/10	22	64.34	28	63.43	63.20	-6	11,389	-0.05%
2021/08/09	8	71.89	3	71.43	70.20	5	11,176	0.04%
2021/08/06	8	74.36	1	74.50	73.50	7	11,199	0.06%
2021/08/05	21	75.64	12	75.88	75.00	9	11,280	0.08%
2021/08/04	3	74.53	6	73.42	74.70	-3	11,241	-0.03%
2021/08/03	2	72.70	0	0.00	73.10	2	11,296	0.02%
2021/08/02	5	73.26	7	73.23	73.00	-2	11,473	-0.02%
2021/07/30	8	74.05	5	74.06	71.80	3	11,636	0.03%
2021/07/29	3	72.80	6	73.40	73.90	-3	11,682	-0.03%
2021/07/28	4	71.95	2.1	71.17	72.00	2	11,851	0.02%
2021/07/27	37	76.32	9	76.56	74.00	28	12,059	0.23%
2021/07/26	11.1	76.03	21	76.06	76.70	-10	12,296	-0.08%
2021/07/23	16	73.94	10	74.50	74.70	6	12,494	0.05%
2021/07/22	42	75.17	15	75.82	73.90	27	12,719	0.21%
2021/07/21	11	72.85	6	72.80	72.30	5	12,787	0.04%
2021/07/20	2	73.10	23	72.95	71.80	-21	13,115	-0.16%
2021/07/19	24	74.50	0	0.00	74.50	24	13,352	0.18%
2021/07/16	2	74.00	6	73.25	73.90	-4	13,632	-0.03%
2021/07/15	5	72.36	0	0.00	72.30	5	13,949	0.04%
2021/07/14	1	72.60	2	72.70	72.80	-1	14,706	-0.01%
2021/07/13	3.1	73.98	2	73.75	71.40	1.1	14,760	0.01%
2021/07/12	4	73.50	4	74.15	74.10	0	14,617	0.00%
2021/07/09	5	71.20	5	70.98	71.00	0	14,415	0.00%
2021/07/08	2	73.35	4	73.78	72.80	-2	14,349	-0.01%
2021/07/07	13	75.25	4	75.90	74.00	9	14,287	0.06%
2021/07/06	28	76.51	16	74.61	74.50	12	14,083	0.09%
2021/07/05	1	75.80	6	77.30	77.30	-5	13,652	-0.04%
2021/07/02	2	70.55	11	70.42	70.30	-9	13,503	-0.07%
2021/07/01	5	70.70	25	69.17	68.70	-20	13,427	-0.15%
2021/06/30	16	70.33	5	70.92	71.50	11	13,389	0.08%
2021/06/29	14	71.57	8	72.94	69.00	6	13,375	0.04%
2021/06/28	6	70.03	36	70.54	71.40	-30	13,009	-0.23%
2021/06/25	44	65.80	15	66.13	66.40	29	12,519	0.23%
2021/06/24	0	0.00	2	63.90	63.50	-2	12,178	-0.02%
2021/06/23	8	62.65	13	62.96	63.30	-5	12,069	-0.04%
2021/06/22	2	60.05	0	0.00	59.30	2	11,868	0.02%
2021/06/18	6	63.02	14	62.81	62.30	-8	11,783	-0.07%
2021/06/16	5	62.60	0	0.00	62.50	5	11,772	0.04%
2021/06/15	2	62.40	19	63.71	64.50	-17	11,716	-0.15%
2021/06/11	1	62.60	0	0.00	62.30	1	11,580	0.01%
2021/06/10	15	63.52	3	63.77	63.30	12	11,550	0.10%
2021/06/09	3	63.63	6	63.38	62.40	-3	11,447	-0.03%
2021/06/08	4	62.78	5	63.00	62.90	-1	11,373	-0.01%
2021/06/07	1	61.80	2	64.25	62.00	-1	11,326	-0.01%
2021/06/04	4	63.00	9	63.76	63.10	-5	11,219	-0.04%
2021/06/03	24	62.41	10	62.70	62.30	14	11,029	0.13%
2021/06/02	2	59.70	24	58.42	59.60	-22	10,792	-0.20%
2021/06/01	6	60.32	7	60.47	59.30	-1	10,752	-0.01%
2021/05/31	1	59.00	1	59.00	58.30	0	10,601	0.00%
2021/05/28	1	57.80	3	58.60	58.70	-2	10,562	-0.02%
2021/05/27	20	55.58	15	56.13	56.80	5	10,528	0.05%
2021/05/26	4	55.70	4	56.55	55.00	0	10,541	0.00%
2021/05/25	2	55.90	8	55.59	56.60	-6	10,559	-0.06%
2021/05/24	4	50.86	12	50.27	52.80	-8	10,801	-0.07%
2021/05/21	43	49.74	30	49.58	50.10	13	10,990	0.12%
2021/05/20	1	48.05	2	48.35	47.95	-1	11,014	-0.01%
2021/05/19	0	0.00	2	48.10	48.15	-2	11,109	-0.02%
2021/05/18	8	46.21	1	48.05	48.35	7	11,189	0.06%
2021/05/17	1	44.20	1	46.45	44.20	0	11,145	0.00%
2021/05/14	2	49.60	3	49.73	49.10	-1	11,160	-0.01%
2021/05/13	13	49.74	6	49.32	50.00	7	11,209	0.06%
2021/05/12	7	52.63	1	52.10	52.10	6	11,088	0.05%
2021/05/11	20	60.14	5	59.60	57.40	15	10,961	0.14%
2021/05/10	12	64.58	10	64.54	63.70	2	10,811	0.02%
2021/05/07	4	61.88	19	62.96	62.70	-15	10,631	-0.14%
2021/05/06	7	60.29	5	60.80	58.90	2	10,447	0.02%
2021/05/05	19	60.24	7	61.19	58.60	12	10,340	0.12%
2021/05/04	28	59.09	19	59.39	58.20	9	10,195	0.09%
2021/05/03	29	68.16	12	66.73	62.50	17	9,945	0.17%
2021/04/29	16	66.25	65	69.08	68.80	-49	9,505	-0.52%
2021/04/28	26	68.30	20	68.86	66.20	6	9,183	0.07%
2021/04/27	34	70.16	16	70.64	68.50	18	8,863	0.20%
2021/04/26	17	66.30	12	66.69	66.90	5	8,441	0.06%
2021/04/23	7	57.44	8	59.65	60.90	-1	8,004	-0.01%
2021/04/22	10	60.87	35	60.73	55.40	-25	7,791	-0.32%
2021/04/21	10	58.88	58	58.04	59.70	-48	7,564	-0.63%
2021/04/20	42	57.32	38	58.85	57.00	4	7,334	0.05%
2021/04/19	19	54.88	9	54.97	54.30	10	7,020	0.14%
2021/04/15	0	0.00	4	53.33	52.70	-4	7,187	-0.06%
2021/04/14	2	51.80	1	51.10	52.10	1	7,431	0.01%
2021/04/13	6	52.68	11	53.48	51.10	-5	7,575	-0.07%
2021/04/12	8	52.51	20	52.30	52.30	-12	7,632	-0.16%
2021/04/09	34	52.59	13	53.50	53.50	21	7,943	0.26%
2021/04/08	3	53.00	1	53.00	52.80	2	8,433	0.02%
2021/04/07	4	53.18	85	53.48	53.20	-81	8,810	-0.92%
2021/04/06	3	54.33	16	54.71	54.40	-13	9,015	-0.14%
2021/04/01	5	53.44	13	53.21	52.80	-8	9,230	-0.09%
2021/03/31	11	51.51	2	51.65	51.90	9	9,286	0.10%
2021/03/30	7	51.33	3	51.90	51.20	4	9,457	0.04%
2021/03/29	2	52.05	2.1	52.00	51.70	-0.1	9,460	0.00%
2021/03/26	0	0.00	6	49.77	50.10	-6	9,422	-0.06%
2021/03/25	1	48.30	0	0.00	48.70	1	9,421	0.01%
2021/03/23	2	48.83	0	0.00	48.80	2	9,566	0.02%
2021/03/22	6	48.78	0	0.00	48.70	6	9,591	0.06%
2021/03/19	2	49.80	0	0.00	49.85	2	9,678	0.02%
2021/03/18	3	51.27	0	0.00	50.90	3	9,784	0.03%
2021/03/17	2	51.40	0	0.00	51.30	2	10,056	0.02%
2021/03/16	1	52.00	1	52.20	52.00	0	10,324	0.00%
2021/03/15	0	51.50	0	0.00	51.00	0	10,333	0.00%
2021/03/12	1	52.80	0	0.00	51.20	1	10,354	0.01%
2021/03/11	2	51.80	5	51.28	52.20	-3	10,462	-0.03%
2021/03/09	0	0.00	1	47.80	49.60	-1	10,816	-0.01%
2021/03/08	2	51.00	2	50.00	48.55	0	11,086	0.00%
2021/03/05	62.1	49.02	1	49.00	48.60	61.1	11,074	0.55%
2021/03/04	7	50.77	3	51.50	50.20	4	11,008	0.04%
2021/03/03	6	51.52	6	51.60	51.20	0	10,972	0.00%
2021/03/02	2	52.90	5	53.04	52.10	-3	10,902	-0.03%
2021/02/26	2	51.60	0	0.00	51.80	2	10,773	0.02%
2021/02/25	33	52.54	3	52.97	52.30	30	10,684	0.28%
2021/02/24	48	55.62	5	56.54	52.80	43	10,557	0.41%
2021/02/23	25	54.31	19	55.08	56.80	6	10,123	0.06%
2021/02/22	2	54.80	4	54.35	54.50	-2	9,802	-0.02%
2021/02/19	3	52.40	10	52.80	52.80	-7	9,634	-0.07%
2021/02/18	4	51.13	9	51.02	50.90	-5	9,447	-0.05%
2021/02/17	26	49.89	6	51.03	49.65	20	9,254	0.22%
2021/02/05	0	0.00	2	48.75	48.50	-2	9,157	-0.02%
2021/02/04	37	48.78	30	48.30	49.00	7	9,068	0.08%
2021/02/01	1	45.60	1	45.20	45.10	0	8,793	0.00%
2021/01/28	0	45.20	0	0.00	45.20	0	8,708	0.00%
2021/01/27	6	47.04	4	47.70	46.90	2	8,667	0.02%
2021/01/26	2	46.60	6	46.76	46.40	-4	8,582	-0.05%
2021/01/25	1	46.50	1	47.20	47.00	0	8,445	0.00%
2021/01/22	4	45.26	0	0.00	45.15	4	8,317	0.05%
2021/01/21	1	45.50	2	44.38	44.20	-1	8,227	-0.01%
2021/01/20	1	46.60	0	0.00	46.30	1	8,101	0.01%
2021/01/19	3	49.95	3	50.10	48.80	0	7,995	0.00%
2021/01/18	5	49.18	1	49.10	48.80	4	7,898	0.05%
2021/01/15	11	50.60	15	51.76	50.90	-4	7,803	-0.05%
2021/01/14	17	51.24	17	51.47	51.30	0	7,666	0.00%
2021/01/13	13	51.73	3	52.33	51.90	10	7,479	0.13%
2021/01/12	10	54.13	0	0.00	51.40	10	7,251	0.14%
2021/01/11	0	0.00	3	54.63	55.40	-3	6,715	-0.04%
2021/01/08	5	50.00	7	50.93	50.40	-2	6,537	-0.03%
2021/01/07	3	49.90	9.3	50.40	50.00	-6.3	6,244	-0.10%
2021/01/06	10	49.51	18	48.49	47.80	-8	5,954	-0.13%
2021/01/05	2	49.88	12	49.34	49.60	-10	5,746	-0.17%
2021/01/04	5	51.30	2	51.50	49.50	3	5,595	0.05%
2020/12/31	21.3	50.19	23	50.55	50.40	-1.7	5,227	-0.03%
2020/12/30	2	47.83	91	47.56	47.60	-89	4,637	-1.92%
2020/12/29	18	46.00	3	46.52	45.00	15	4,213	0.36%
2020/12/28	24	46.21	29	46.07	47.20	-5	3,919	-0.13%
2020/12/25	11	42.68	28	42.54	42.95	-17	3,516	-0.48%
2020/12/24	6	41.02	7	39.90	40.90	-1	3,227	-0.03%
2020/12/23	1	38.30	0	0.00	38.60	1	3,014	0.03%
2020/12/22	0	0.00	2	37.35	36.50	-2	2,975	-0.07%
2020/12/21	6	38.43	5	37.44	37.40	1	2,946	0.03%
2020/12/18	0	0.00	2	37.98	38.00	-2	2,921	-0.07%
2020/12/17	7	39.31	8	39.30	38.55	-1	2,893	-0.03%
2020/12/16	9	38.12	1	37.65	37.50	8	2,751	0.29%
2020/12/15	30	37.68	0	0.00	37.50	30	2,709	1.11%
2020/12/14	9	40.07	4	40.41	40.10	5	2,581	0.19%
2020/12/11	2	41.00	22.4	40.89	42.00	-20.4	2,433	-0.84%
2020/12/10	11	39.34	12	40.24	39.40	-1	2,129	-0.05%
2020/12/09	0	0.00	1	38.30	38.10	-1	1,817	-0.06%
2020/12/08	5	38.40	34	38.39	38.45	-29	1,752	-1.65%
2020/12/07	49	39.68	11	39.78	39.00	38	1,717	2.21%
2020/12/04	56	37.91	11	38.43	38.05	45	1,557	2.89%
2020/12/03	14	36.62	0	0.00	36.50	14	1,347	1.04%
2020/12/02	1	37.25	14	37.54	37.65	-13	1,114	-1.17%
2020/11/27	4	32.00	0	0.00	32.90	4	767	0.52%
2020/11/20	6	30.65	2	31.53	31.60	4	782	0.51%
2020/11/13	2	29.93	0	0.00	30.40	2	937	0.21%
2020/11/12	1	32.35	0	0.00	32.30	1	932	0.11%
2020/10/23	0	0.00	1	34.70	34.55	-1	1,509	-0.07%
2020/10/20	2	35.50	0	0.00	34.75	2	1,629	0.12%
2020/10/14	0	0.00	1	35.05	34.85	-1	1,792	-0.06%
2020/10/06	2	34.25	0	0.00	34.15	2	2,570	0.08%
2020/09/25	1	32.30	0	0.00	32.60	1	2,726	0.04%
2020/09/14	0	0.00	1	37.25	37.55	-1	2,788	-0.04%
2020/08/27	0	0.00	3	36.07	35.60	-3	3,481	-0.09%
2020/08/26	3	37.23	0	0.00	36.80	3	3,570	0.08%
2020/08/20	1	33.30	3	34.55	34.60	-2	3,913	-0.05%
2020/08/19	3	36.55	4	35.71	35.45	-1	3,912	-0.03%
2020/08/18	4	37.43	1	37.40	37.45	3	3,872	0.08%
2020/08/17	1	38.10	0	0.00	38.05	1	3,933	0.03%
2020/08/04	0	0.00	1	40.60	40.70	-1	4,199	-0.02%
2020/08/03	1	41.50	1	42.50	41.50	0	4,301	0.00%
2020/07/30	1	42.00	8	41.84	42.30	-7	4,369	-0.16%
2020/07/28	1	39.05	0	0.00	38.70	1	4,379	0.02%
2020/07/27	1	39.85	0	0.00	39.85	1	4,468	0.02%
2020/07/24	0	0.00	2	42.00	40.45	-2	4,924	-0.04%
2020/07/23	2	41.85	0	0.00	41.40	2	4,994	0.04%
2020/07/22	0	0.00	2	42.50	41.80	-2	5,060	-0.04%
2020/07/21	1	41.35	2	41.60	41.45	-1	5,110	-0.02%
2020/07/20	0	0.00	1	40.20	40.80	-1	5,230	-0.02%
2020/07/17	2	40.70	3	39.95	39.80	-1	5,284	-0.02%
2020/07/16	1	40.50	0	0.00	41.15	1	5,441	0.02%
2020/07/15	4	41.04	0	0.00	40.75	4	5,505	0.07%
2020/07/14	29	43.50	25	43.25	42.65	4	5,430	0.07%
2020/07/13	0	0.00	3	42.65	42.65	-3	5,121	-0.06%
2020/07/09	1	39.90	1	39.50	39.50	0	5,068	0.00%
2020/07/03	0	0.00	1	38.80	38.80	-1	5,355	-0.02%
2020/07/02	1	39.10	0	0.00	39.20	1	5,556	0.02%
2020/07/01	0	0.00	1	39.05	39.00	-1	5,689	-0.02%
2020/06/30	0	0.00	1	39.05	38.70	-1	5,762	-0.02%
2020/06/24	1	38.45	2	38.30	38.40	-1	6,074	-0.02%
2020/06/18	1	39.00	0	0.00	39.10	1	6,145	0.02%
2020/06/16	0	0.00	1	39.45	39.75	-1	6,437	-0.02%
2020/06/15	3	39.28	2	38.80	38.70	1	6,445	0.02%
2020/06/12	1	39.10	0	0.00	39.50	1	6,551	0.02%
2020/06/11	3	40.85	5	39.60	39.10	-2	6,634	-0.03%
2020/06/08	3	41.97	5	41.92	41.35	-2	6,938	-0.03%
2020/06/05	1	41.35	0	0.00	41.30	1	6,947	0.01%
2020/06/04	7	42.06	1	41.15	40.90	6	6,998	0.09%
2020/06/03	5	42.85	11	42.47	42.90	-6	6,893	-0.09%
2020/06/02	0	0.00	3	42.13	42.25	-3	6,858	-0.04%
2020/06/01	2	41.50	2	41.95	41.75	0	6,965	0.00%
2020/05/29	0	0.00	3	40.95	40.90	-3	7,018	-0.04%
2020/05/28	20	42.16	19	41.20	40.50	1	7,155	0.01%
2020/05/27	6	41.90	6	42.15	42.05	0	7,191	0.00%
2020/05/26	1	41.50	3	41.85	41.05	-2	7,331	-0.03%
2020/05/25	2	40.45	0	0.00	40.90	2	7,350	0.03%
2020/05/22	15	41.55	14	40.94	40.80	1	7,432	0.01%
2020/05/21	7	40.79	4	40.80	40.70	3	7,498	0.04%
2020/05/20	11	40.33	12	40.79	40.90	-1	7,514	-0.01%
2020/05/15	6	37.95	1	37.85	37.85	5	7,715	0.06%
2020/05/13	2	40.60	4	40.93	40.70	-2	8,068	-0.02%
2020/05/12	2	40.65	2	41.05	40.65	0	8,138	0.00%
2020/05/11	4	41.89	1	41.85	41.25	3	8,125	0.04%
2020/05/08	6	42.89	6	42.88	42.85	0	8,055	0.00%
2020/05/07	1	42.00	4	42.04	42.00	-3	7,952	-0.04%
2020/05/06	10	41.70	1	42.30	41.40	9	8,021	0.11%
2020/05/05	9	41.54	2	41.63	41.25	7	7,967	0.09%
2020/05/04	1	41.00	1	40.55	41.00	0	8,032	0.00%
2020/04/30	11	42.06	1	42.55	41.50	10	8,009	0.12%
2020/04/29	46	43.62	7	43.73	42.10	39	8,008	0.49%
2020/04/28	0	0.00	2	42.43	41.60	-2	7,605	-0.03%
2020/04/27	1	41.90	2	41.35	42.30	-1	7,532	-0.01%
2020/04/24	4	42.04	1	42.00	41.10	3	7,577	0.04%
2020/04/23	3	41.40	5	41.51	42.00	-2	7,618	-0.03%
2020/04/22	4	40.58	4	40.70	40.85	0	7,550	0.00%
2020/04/21	11	40.98	12	40.66	39.60	-1	7,471	-0.01%
2020/04/20	4	40.79	2	40.80	40.60	2	7,323	0.03%
2020/04/17	2	40.35	3	39.70	39.50	-1	7,215	-0.01%
2020/04/16	0	0.00	9	40.48	40.15	-9	7,152	-0.13%
2020/04/15	1	40.20	1	40.85	40.10	0	7,102	0.00%
2020/04/14	5	40.78	3	41.20	40.35	2	7,053	0.03%
2020/04/13	0	0.00	3	38.97	38.65	-3	6,936	-0.04%
2020/04/10	4	39.73	0	0.00	39.45	4	6,900	0.06%
2020/04/09	2	41.43	2	40.63	38.70	0	6,832	0.00%
2020/04/08	10	40.74	4	39.39	40.55	6	6,738	0.09%
2020/04/07	3	39.12	1	38.00	39.40	2	6,561	0.03%
2020/04/06	2	35.13	1	33.90	36.65	1	6,346	0.02%
2020/04/01	1	33.35	31	31.70	33.35	-30	6,205	-0.48%
2020/03/31	3	33.57	2	33.58	33.20	1	6,118	0.02%
2020/03/30	1	32.10	0	0.00	32.85	1	5,954	0.02%
2020/03/27	29	34.74	0	0.00	34.75	29	5,823	0.50%
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/24	0	0.00	36	26.15	26.15	-36	5,789	-0.62%
2020/03/23	5	23.25	5	23.46	23.80	0	5,810	0.00%
2020/03/20	17	26.38	13	26.65	25.80	4	5,810	0.07%
2020/03/18	0	0.00	2	31.35	29.35	-2	5,764	-0.03%
2020/03/17	2	33.63	7	33.42	32.60	-5	5,749	-0.09%
2020/03/16	5	37.69	6	37.75	36.20	-1	5,824	-0.02%
2020/03/13	2	39.80	6	39.10	40.20	-4	5,759	-0.07%
2020/03/12	9	42.11	17	40.93	42.00	-8	5,582	-0.14%
2020/03/11	6	44.69	0	0.00	42.95	6	5,422	0.11%
2020/03/10	10	45.20	20	43.45	46.20	-10	5,315	-0.19%
2020/03/09	4	45.70	6	46.42	43.90	-2	5,190	-0.04%
2020/03/06	2	47.30	3	46.97	46.50	-1	5,084	-0.02%
2020/03/05	46	47.17	5	47.68	47.10	41	4,993	0.82%
2020/03/04	12	43.69	13	44.84	45.90	-1	4,785	-0.02%
2020/03/03	12	44.61	7	44.26	43.85	5	4,664	0.11%
2020/03/02	3	41.63	33	43.17	43.25	-30	4,494	-0.67%
2020/02/27	38	41.61	31	45.23	40.35	7	4,322	0.16%
2020/02/26	30	41.67	0	0.00	41.65	30	3,983	0.75%
2020/02/25	2	41.33	0	0.00	42.05	2	3,899	0.05%
2020/02/24	0	0.00	1	42.20	41.50	-1	3,772	-0.03%
2020/02/21	1	39.55	0	0.00	40.50	1	3,605	0.03%
2020/02/20	6	40.69	16	40.98	40.00	-10	3,538	-0.28%
2020/02/19	0	0.00	4	39.50	39.30	-4	3,318	-0.12%
2020/02/18	2	38.85	2	39.13	38.50	0	3,243	0.00%
2020/02/17	11	39.36	0	0.00	38.55	11	3,125	0.35%
2020/02/13	0	0.00	2	36.35	35.40	-2	2,648	-0.08%
2020/02/11	0	0.00	2	34.65	34.85	-2	2,485	-0.08%
2020/02/07	2	34.98	2	37.03	34.70	0	2,413	0.00%
2020/02/06	1	36.60	0	0.00	36.20	1	2,273	0.04%
2020/02/05	1	36.35	0	0.00	36.20	1	2,219	0.05%
2020/02/04	1	36.35	3	36.50	36.55	-2	2,077	-0.10%
2020/02/03	0	0.00	1	33.80	37.00	-1	2,012	-0.05%
2020/01/31	0	0.00	4	33.28	35.65	-4	1,885	-0.21%
2020/01/20	6	36.60	2	36.88	37.00	4	1,741	0.23%
2020/01/17	6	35.39	6	35.23	35.75	0	1,597	0.00%
2020/01/16	1	33.70	5	33.35	33.85	-4	1,431	-0.28%
2020/01/14	2	32.45	2	32.10	31.90	0	1,321	0.00%
2020/01/13	0	0.00	2	30.50	31.00	-2	1,251	-0.16%
2020/01/06	2	30.18	1	30.35	30.10	1	1,203	0.08%
2020/01/03	1	30.55	0	0.00	30.60	1	1,196	0.08%
2020/01/02	3	31.07	0	0.00	31.20	3	1,182	0.25%
2019/12/27	0	0.00	1	30.30	30.20	-1	1,134	-0.09%
2019/12/25	1	31.75	0	0.00	30.90	1	1,123	0.09%
2019/12/20	0	0.00	1	30.20	30.25	-1	1,059	-0.09%
2019/12/19	3	31.03	0	0.00	30.55	3	1,041	0.29%
2019/12/18	4	29.96	4	29.98	30.00	0	995	0.00%
2019/12/17	3	30.63	2	30.85	30.40	1	956	0.10%
2019/12/16	1	33.00	0	0.00	32.35	1	875	0.11%
2019/12/13	5	30.72	5	31.00	31.50	0	744	0.00%
2019/12/12	11	32.24	10	32.80	30.50	1	643	0.16%
2019/12/11	6	31.42	9	31.94	32.10	-3	519	-0.58%
2019/12/10	3	28.12	3	28.70	29.20	0	326	0.00%
2019/12/02	0	0.00	4	26.35	26.35	-4	242	-1.65%
2019/09/24	2	25.60	0	0.00	25.55	2	511	0.39%
2019/09/23	0	0.00	3	25.95	25.75	-3	508	-0.59%
2019/09/19	2	25.70	0	0.00	25.75	2	510	0.39%
2019/09/05	5	25.15	0	0.00	25.15	5	499	1.00%
2019/08/30	1	25.00	0	0.00	24.90	1	502	0.20%
2019/08/12	1	23.90	1	24.15	24.05	0	451	0.00%
2019/08/08	2	25.40	13	25.27	25.05	-11	428	-2.57%
2019/08/07	2	27.65	0	0.00	27.40	2	363	0.55%
2019/08/06	0	0.00	10	26.90	27.45	-10	359	-2.79%
2019/08/01	0	0.00	1	28.55	28.45	-1	350	-0.29%
2019/07/30	4	28.84	0	0.00	28.90	4	345	1.16%
2019/07/29	2	29.68	0	0.00	29.50	2	332	0.60%
2019/07/26	15	29.62	0	0.00	29.35	15	316	4.73%
2019/07/25	1	29.05	0	0.00	29.15	1	296	0.34%
2019/07/23	4	29.15	6	28.96	29.00	-2	279	-0.72%
2019/07/22	1	28.40	0	0.00	28.40	1	264	0.38%
2019/07/18	0	0.00	3	28.80	28.80	-3	250	-1.20%
2019/07/17	0	0.00	1	28.75	28.75	-1	248	-0.40%
2019/07/16	1	29.25	0	0.00	29.10	1	243	0.41%
2019/07/15	4	29.83	1	29.70	29.80	3	225	1.33%
2019/07/12	3	28.58	0	0.00	28.60	3	199	1.50%
2019/07/11	3	28.65	0	0.00	28.60	3	195	1.53%
2019/07/10	2	28.05	0	0.00	28.25	2	188	1.06%
2019/07/02	0	0.00	4	27.60	27.65	-4	202	-1.97%
2019/07/01	0	0.00	10	27.80	27.80	-10	201	-4.95%
2019/06/27	2	27.78	0	0.00	27.80	2	205	0.97%
2019/06/17	1	26.85	0	0.00	26.85	1	250	0.40%
2019/06/04	1	26.35	0	0.00	26.35	1	281	0.36%
2019/06/03	2	26.33	0	0.00	26.35	2	284	0.70%
2019/05/03	5	27.40	0	0.00	27.45	5	444	1.13%
2019/04/29	1	27.15	0	0.00	27.10	1	481	0.21%
2019/04/12	0	0.00	1	27.70	27.70	-1	690	-0.14%
2019/04/11	5	28.25	0	0.00	28.20	5	687	0.73%
2019/04/01	1	28.55	0	0.00	28.30	1	716	0.14%
2019/03/06	0	0.00	5	27.55	27.30	-5	705	-0.71%
2019/03/05	0	0.00	4	27.60	27.55	-4	703	-0.57%
2019/03/04	0	0.00	1	27.50	27.60	-1	701	-0.14%
2019/02/21	0	0.00	1	28.80	28.45	-1	671	-0.15%
2019/02/20	1	28.00	0	0.00	28.50	1	657	0.15%
2019/02/19	3	29.07	6	28.78	29.00	-3	630	-0.48%
2019/02/14	0	0.00	1	26.40	26.20	-1	576	-0.17%
2019/01/29	6	26.37	0	0.00	26.20	6	552	1.09%
2019/01/17	5	27.60	0	0.00	27.20	5	480	1.04%
2019/01/16	0	0.00	1	28.00	28.70	-1	463	-0.22%
2019/01/15	6	27.30	0	0.00	27.50	6	434	1.38%
2019/01/14	0	0.00	5	28.98	28.50	-5	401	-1.24%