十銓 (4967)-富邦-左營券商分點個股進出

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
104.0
漲跌
▼2.5
漲幅
-2.35%
成交量
4,769張
產業
上市半導體類股▼0.35%
473人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/05/17	2.2	104.50	1	106.00	104.00	1.2	8,172	0.01%
2024/05/16	6.1	105.84	2	108.00	106.50	4.1	8,182	0.05%
2024/05/15	2.5	107.70	0	0.00	107.50	2.5	8,104	0.03%
2024/05/14	5.2	105.87	2	107.00	107.00	3.2	8,016	0.04%
2024/05/13	17.5	111.37	16	110.44	107.00	1.5	7,883	0.02%
2024/05/10	8	110.44	11	110.50	112.50	-3	7,539	-0.04%
2024/05/09	13	115.08	8	115.31	110.00	5	7,103	0.07%
2024/05/08	140	115.87	88.7	114.45	117.50	51.3	6,646	0.77%	大買/
2024/05/07	5	111.10	4.2	113.88	114.00	0.8	5,643	0.01%
2024/05/06	64	103.49	45.5	102.16	104.00	18.5	5,188	0.36%
2024/05/03	91	95.68	162.5	95.81	94.70	-71.5	4,627	-1.55%	大賣/
2024/05/02	5.5	90.20	5.3	92.41	93.50	0.3	4,274	0.01%
2024/04/30	1	88.70	3	89.77	89.80	-2	4,118	-0.05%
2024/04/29	0	0.00	1	86.80	86.90	-1	4,041	-0.02%
2024/04/26	0	0.00	4	89.05	87.50	-4	4,026	-0.10%
2024/04/25	7	85.94	6	86.23	85.60	1	3,923	0.03%
2024/04/24	1	80.80	2	82.30	82.50	-1	3,850	-0.03%
2024/04/23	0.2	78.90	0	0.00	78.90	0.2	3,879	0.00%
2024/04/22	2	77.60	2	79.00	77.90	0	3,960	0.00%
2024/04/19	4	82.00	4	80.05	80.20	0	4,119	0.00%
2024/04/18	0.1	81.40	0	0.00	81.90	0.1	4,105	0.00%
2024/04/17	0	0.00	1	81.30	81.20	-1	4,113	-0.02%
2024/04/16	7	82.44	1	83.20	81.00	6	4,112	0.15%
2024/04/15	3	87.27	31	88.34	87.60	-28	4,056	-0.69%
2024/04/12	5	91.20	4	90.13	89.90	1	3,999	0.03%
2024/04/11	10.4	89.97	8	90.89	89.50	2.4	3,843	0.06%
2024/04/10	18	90.82	23.5	90.69	90.00	-5.5	3,703	-0.15%
2024/04/09	5.1	85.31	1	85.50	85.60	4.1	3,391	0.12%
2024/04/08	6	85.60	4	85.55	85.50	2	3,361	0.06%
2024/04/03	0	83.13	10	83.40	83.80	-10	3,363	-0.30%
2024/04/02	3	84.73	2	83.35	82.70	1	3,452	0.03%
2024/04/01	0	80.14	0	0.00	80.10	0	3,337	0.00%
2024/03/29	7	79.34	0	0.00	79.00	7	3,352	0.21%
2024/03/26	2	80.70	2	82.65	78.90	0	3,576	0.00%
2024/03/25	2	80.15	0	0.00	80.00	2	3,533	0.06%
2024/03/22	7	82.26	0	0.00	80.80	7	3,608	0.19%
2024/03/21	0	0.00	19	83.15	83.60	-19	3,567	-0.53%
2024/03/19	1	78.10	0	0.00	78.00	1	3,613	0.03%
2024/03/18	1	78.50	0	0.00	78.00	1	3,690	0.03%
2024/03/15	5	79.02	2	77.50	77.50	3	4,057	0.07%
2024/03/14	1	79.10	1	80.20	80.20	0	4,317	0.00%
2024/03/12	1	80.90	1	81.00	81.60	0	5,059	0.00%
2024/03/11	0.2	79.00	0	0.00	78.60	0.2	5,186	0.00%
2024/03/08	3	78.27	0	0.00	78.00	3	5,235	0.06%
2024/03/07	1	81.00	0	0.00	80.60	1	5,288	0.02%
2024/03/06	1.1	82.00	0	0.00	82.30	1.1	5,298	0.02%
2024/03/05	1	83.20	1	85.00	83.00	0	5,365	0.00%
2024/03/04	4	84.63	0	0.00	84.30	4	5,395	0.07%
2024/03/01	1	85.30	0	0.00	84.90	1	5,412	0.02%
2024/02/29	1	83.30	2	84.05	83.30	-1	5,462	-0.02%
2024/02/27	3	86.00	2	87.65	83.50	1	5,536	0.02%
2024/02/26	6.5	84.98	0	0.00	83.90	6.5	5,603	0.12%
2024/02/23	13	87.16	1	85.90	85.90	12	5,648	0.21%
2024/02/22	2	86.20	3	86.13	86.70	-1	5,696	-0.02%
2024/02/21	2	86.30	2.5	89.21	86.00	-0.5	5,745	-0.01%
2024/02/20	7	84.13	0	0.00	83.80	7	5,679	0.12%
2024/02/19	2	83.50	1	85.30	83.40	1	5,872	0.02%
2024/02/16	0	0.00	3	80.57	81.40	-3	6,115	-0.05%
2024/02/15	0	78.60	0	0.00	79.00	0	6,318	0.00%
2024/02/02	4	77.88	0.1	79.00	77.50	3.9	6,913	0.06%
2024/02/01	0.1	78.40	0	0.00	78.40	0.1	7,142	0.00%
2024/01/31	1	77.50	0.1	78.91	78.30	0.9	7,329	0.01%
2024/01/30	0.1	78.50	0	0.00	78.30	0.1	7,548	0.00%
2024/01/29	0	79.40	0	0.00	79.80	0	7,872	0.00%
2024/01/25	1	79.50	3	79.80	80.00	-2	9,093	-0.02%
2024/01/24	3	83.60	3	81.77	80.80	0	9,240	0.00%
2024/01/22	1	82.40	0	82.50	82.40	1	9,478	0.01%
2024/01/19	0	81.10	0	81.34	81.50	0	9,499	0.00%
2024/01/18	0	81.40	0	82.50	81.30	0	9,581	0.00%
2024/01/17	17	82.34	19	82.04	82.90	-2	9,635	-0.02%
2024/01/16	13	83.70	6	83.57	83.20	7	9,695	0.07%
2024/01/15	10	84.95	9.1	82.59	85.20	0.9	9,698	0.01%
2024/01/12	0.1	78.60	0	79.80	78.40	0	9,703	0.00%
2024/01/11	0	79.14	0	0.00	79.00	0	10,017	0.00%
2024/01/09	12.1	80.29	10	78.20	78.20	2.1	10,302	0.02%
2024/01/08	5	80.16	5	79.70	79.70	0	10,424	0.00%
2024/01/05	1	80.20	1	79.30	79.30	0	10,546	0.00%
2024/01/04	0.1	81.40	0	79.50	79.00	0	10,606	0.00%
2024/01/03	0.1	82.78	3.1	83.86	81.80	-3	10,620	-0.03%
2024/01/02	0.1	85.70	0	0.00	85.70	0.1	10,624	0.00%
2023/12/29	2.1	89.41	2	89.20	87.60	0.1	10,714	0.00%
2023/12/28	0	0.00	0.5	90.16	90.30	-0.5	10,837	0.00%
2023/12/27	1	88.00	3	87.37	88.40	-2	11,166	-0.02%
2023/12/26	0.1	86.10	0	0.00	85.50	0.1	11,180	0.00%
2023/12/22	16	88.77	3.1	89.39	87.00	12.9	11,165	0.12%
2023/12/21	1	86.40	6.1	86.24	86.40	-5.1	10,977	-0.05%
2023/12/20	0.1	85.50	0.2	85.92	85.50	-0.1	10,974	0.00%
2023/12/19	0.8	85.37	0	0.00	85.40	0.8	10,962	0.01%
2023/12/18	3	88.33	3.1	89.05	88.40	-0.1	10,921	0.00%
2023/12/15	3.1	89.59	6.1	90.37	88.30	-3	10,925	-0.03%
2023/12/14	3.1	89.78	1	89.70	89.10	2.1	10,854	0.02%
2023/12/13	2	91.30	9.1	91.24	90.70	-7.1	10,779	-0.07%
2023/12/12	123	92.10	9	91.53	92.00	114	10,904	1.05%	大買/鉅額交易
2023/12/11	5	90.44	103	92.60	92.90	-98	10,692	-0.92%	大賣/
2023/12/08	62.2	88.97	13	90.14	88.70	49.2	10,416	0.47%
2023/12/07	7.1	89.32	8	89.01	87.50	-1	10,067	-0.01%
2023/12/06	7	88.87	7.6	89.19	90.00	-0.6	9,835	-0.01%
2023/12/05	2.1	84.23	0	0.00	85.30	2.1	9,724	0.02%
2023/12/04	1	88.80	3	86.97	87.10	-2	9,842	-0.02%
2023/12/01	1	85.80	0	0.00	85.20	1	9,810	0.01%
2023/11/30	2	89.55	3	90.03	87.00	-1	9,806	-0.01%
2023/11/29	1	89.70	1	88.10	88.10	0	9,803	0.00%
2023/11/28	4	86.65	3	87.57	88.40	1	9,925	0.01%
2023/11/27	3.1	86.86	3.2	86.81	86.10	-0.1	10,223	0.00%
2023/11/24	1.2	87.17	0	0.00	86.00	1.2	10,214	0.01%
2023/11/23	4.3	90.99	3	89.73	89.00	1.3	10,127	0.01%
2023/11/22	2	89.30	1	88.40	90.30	1	9,979	0.01%
2023/11/21	1	92.20	3	88.90	88.30	-2	9,909	-0.02%
2023/11/20	6	91.45	6	91.83	90.90	0	9,838	0.00%
2023/11/17	4.2	88.85	5	88.50	90.20	-0.8	9,763	-0.01%
2023/11/16	30	89.78	5.2	91.21	88.90	24.8	9,657	0.26%
2023/11/15	8.1	95.21	9.5	93.38	92.70	-1.4	9,400	-0.01%
2023/11/14	9.7	92.33	12	93.02	94.20	-2.3	9,114	-0.03%
2023/11/13	45	91.68	25	91.72	91.50	20	8,890	0.22%
2023/11/10	10	88.88	6.1	88.67	87.10	4	8,558	0.05%
2023/11/09	2	90.15	3	88.97	86.40	-1	8,334	-0.01%
2023/11/08	7.1	94.10	7	93.14	92.30	0.1	8,138	0.00%
2023/11/07	12	91.57	10	92.33	94.00	2	8,034	0.02%
2023/11/06	25	92.07	27.1	92.08	92.20	-2.1	7,820	-0.03%
2023/11/03	19	89.41	19	89.60	91.90	0	7,522	0.00%
2023/11/02	41	82.31	44.4	86.90	87.40	-3.4	6,747	-0.05%
2023/11/01	4	78.55	5	78.28	79.50	-1	6,326	-0.02%
2023/10/31	6	79.25	10.4	78.01	75.20	-4.3	6,170	-0.07%
2023/10/30	3	77.20	3.2	76.94	76.30	-0.2	6,027	0.00%
2023/10/27	0	0.00	1	74.50	74.10	-1	5,898	-0.02%
2023/10/26	3.1	76.03	4	75.48	74.80	-0.9	5,899	-0.02%
2023/10/25	1	75.00	0	0.00	74.60	1	5,908	0.02%
2023/10/24	3.1	75.04	2	75.55	76.20	1.1	5,933	0.02%
2023/10/23	0	0.00	3.1	75.50	76.20	-3.1	5,837	-0.05%
2023/10/20	10	74.69	19.5	73.89	75.20	-9.5	5,772	-0.16%
2023/10/19	3	76.84	7.1	76.19	77.30	-4.1	5,635	-0.07%
2023/10/18	5.1	73.59	4	72.60	74.40	1.1	5,339	0.02%
2023/10/17	13	73.85	12.1	74.19	74.10	1	5,194	0.02%
2023/10/16	25	73.43	16	73.36	72.80	9	5,074	0.18%
2023/10/13	2	74.60	3	73.40	72.90	-1	5,020	-0.02%
2023/10/12	2	72.05	5.1	72.25	73.00	-3.1	4,932	-0.06%
2023/10/11	5	72.10	4	70.70	70.50	1	4,908	0.02%
2023/10/06	4	71.53	5	71.70	71.10	-1	4,941	-0.02%
2023/10/05	3	70.67	0	0.00	70.60	3	5,087	0.06%
2023/10/04	8	72.88	10	73.08	72.50	-2	5,139	-0.04%
2023/10/03	18	72.13	25	72.14	72.50	-7	4,990	-0.14%
2023/10/02	5	67.34	12.1	67.12	68.90	-7.1	4,693	-0.15%
2023/09/28	0.1	64.50	0	0.00	64.30	0.1	4,785	0.00%
2023/09/27	0	0.00	7	66.73	65.60	-7	4,904	-0.14%
2023/09/26	2	66.95	1	67.00	67.00	1	5,008	0.02%
2023/09/25	11	67.88	10	67.20	66.80	1	5,087	0.02%
2023/09/21	3	67.37	1	66.80	67.90	2	5,576	0.04%
2023/09/20	6	67.20	1	68.20	67.50	5	5,933	0.08%
2023/09/19	3	68.60	1	70.00	67.40	2	6,077	0.03%
2023/09/18	6	70.30	5	70.24	69.40	1	6,175	0.02%
2023/09/15	9	71.54	9.3	71.02	70.40	-0.3	6,256	0.00%
2023/09/14	6	69.82	6	70.28	70.00	0	6,283	0.00%
2023/09/13	3	66.57	1	67.50	68.60	2	6,687	0.03%
2023/09/12	2	68.35	2	67.70	67.90	0	6,989	0.00%
2023/09/11	1	67.20	1	69.70	67.00	0	7,038	0.00%
2023/09/08	4	66.63	0	0.00	66.60	4	7,092	0.06%
2023/09/07	1	68.80	12	69.62	68.10	-11	7,122	-0.15%
2023/09/06	3	68.10	1	69.20	68.00	2	7,014	0.03%
2023/09/05	1	68.00	2	67.65	67.80	-1	7,103	-0.01%
2023/09/04	2	66.40	2	67.20	67.40	0	7,274	0.00%
2023/09/01	5	68.78	4.1	68.65	68.90	1	7,250	0.01%
2023/08/31	22	68.57	12	67.73	67.50	10	7,156	0.14%
2023/08/30	0	0.00	1.1	64.36	65.00	-1.1	6,871	-0.02%
2023/08/28	0.1	61.30	0	0.00	61.00	0.1	7,173	0.00%
2023/08/25	1	62.50	0	0.00	62.70	1	7,625	0.01%
2023/08/24	1.1	65.62	1	64.30	63.10	0.1	7,654	0.00%
2023/08/23	0.1	62.80	4	63.93	64.00	-4	7,669	-0.05%
2023/08/21	1	61.70	1	61.80	61.90	0	7,736	0.00%
2023/08/18	10	63.30	10	60.30	60.10	0	7,780	0.00%
2023/08/17	3	63.40	3	62.90	62.40	0	7,796	0.00%
2023/08/16	1	61.70	1	63.00	63.30	0	7,829	0.00%
2023/08/15	2	63.00	10.1	63.40	62.90	-8.1	7,914	-0.10%
2023/08/14	0	0.00	1	61.80	62.90	-1	8,142	-0.01%
2023/08/11	3	62.50	3	62.43	62.30	0	8,188	0.00%
2023/08/09	0	0.00	1	61.50	60.80	-1	8,458	-0.01%
2023/08/07	0.2	59.20	0	0.00	60.00	0.2	8,917	0.00%
2023/08/02	0.1	59.70	1	59.20	59.10	-0.9	9,227	-0.01%
2023/08/01	3	61.80	0	0.00	61.20	3	9,315	0.03%
2023/07/31	0	0.00	1	62.90	61.80	-1	9,433	-0.01%
2023/07/28	9	63.47	4	62.93	63.30	5	9,480	0.05%
2023/07/27	1.1	60.86	2	62.30	62.20	-0.9	9,501	-0.01%
2023/07/25	2	59.60	0	0.00	58.60	2	9,631	0.02%
2023/07/24	0	0.00	1	60.00	59.20	-1	9,778	-0.01%
2023/07/21	1	61.20	0	0.00	61.40	1	9,867	0.01%
2023/07/20	1	61.10	1	62.10	61.20	0	10,005	0.00%
2023/07/19	1	61.40	0	0.00	61.60	1	10,129	0.01%
2023/07/18	1	64.10	1	62.60	61.60	0	10,220	0.00%
2023/07/17	1	63.50	3.5	64.39	64.40	-2.5	10,247	-0.02%
2023/07/14	1	67.20	5	66.30	65.50	-4	10,357	-0.04%
2023/07/13	1	66.80	0	0.00	66.20	1	10,429	0.01%
2023/07/12	6	66.60	4	66.08	66.00	2	10,514	0.02%
2023/07/11	11	63.80	7	62.83	62.80	4	10,539	0.04%
2023/07/10	1	61.20	1	61.93	61.70	0	10,486	0.00%
2023/07/07	1.2	65.97	0	0.00	62.50	1.2	10,793	0.01%
2023/07/06	6	68.50	12	67.82	66.80	-6	11,227	-0.05%
2023/07/05	2	70.05	1	70.40	70.50	1	11,303	0.01%
2023/07/04	14	72.51	12	72.63	71.50	2	11,645	0.02%
2023/06/30	19	72.10	12	72.25	71.80	7	12,128	0.06%
2023/06/29	17	75.84	13.1	74.87	73.50	3.9	12,450	0.03%
2023/06/28	4.6	74.63	7	76.60	74.50	-2.4	12,127	-0.02%
2023/06/27	0	0.00	9	70.40	70.70	-9	11,848	-0.08%
2023/06/26	0	0.00	5	71.84	71.50	-5	11,744	-0.04%
2023/06/21	2	73.85	2	74.39	74.40	0	11,768	0.00%
2023/06/20	4.2	73.37	9	72.94	73.60	-4.9	11,761	-0.04%
2023/06/19	20	73.87	17.9	73.26	72.40	2.1	11,688	0.02%
2023/06/16	4.1	67.55	7	69.60	71.60	-2.9	11,376	-0.03%
2023/06/15	6	65.35	8	65.56	65.10	-2	11,211	-0.02%
2023/06/14	16.1	65.29	5	64.68	65.60	11.1	11,231	0.10%
2023/06/13	1	63.00	1	63.00	63.00	0	11,130	0.00%
2023/06/12	3	62.25	8.1	63.27	62.90	-5	11,150	-0.05%
2023/06/09	7.1	63.40	0.2	63.40	63.30	6.9	11,129	0.06%
2023/06/08	9.2	63.49	9	64.11	62.50	0.2	11,067	0.00%
2023/06/07	0	0.00	11	61.62	61.40	-11	10,968	-0.10%
2023/06/06	3	59.43	3	60.13	60.10	0	11,055	0.00%
2023/06/05	6	61.20	6	61.07	61.00	0	11,130	0.00%
2023/06/02	7	63.39	20.1	62.26	62.10	-13.1	11,145	-0.12%
2023/06/01	3	61.77	8	61.70	61.90	-5	11,128	-0.04%
2023/05/31	9	61.16	13	61.19	61.00	-4	11,012	-0.04%
2023/05/30	3	58.24	2.1	58.62	58.20	0.9	10,715	0.01%
2023/05/29	1.1	58.69	7	59.13	58.70	-5.9	10,826	-0.05%
2023/05/26	8	57.34	7	58.31	57.00	1	11,129	0.01%
2023/05/25	5	57.20	1	57.50	57.50	4	11,218	0.04%
2023/05/24	1	59.30	1.1	58.08	58.00	-0.1	11,230	0.00%
2023/05/23	1.1	58.98	15.3	59.00	59.00	-14.2	11,233	-0.13%
2023/05/22	0.3	58.53	0	0.00	58.20	0.3	11,234	0.00%
2023/05/19	9	58.56	0	0.00	58.60	9	11,246	0.08%
2023/05/18	3	59.50	7	60.31	59.30	-4	11,193	-0.04%
2023/05/17	6	56.75	5	57.60	56.80	1	10,954	0.01%
2023/05/16	37	58.00	21	56.54	56.10	16	10,878	0.15%
2023/05/15	2	57.85	1	57.70	57.70	1	10,583	0.01%
2023/05/12	2	58.80	8	59.81	58.60	-6	10,492	-0.06%
2023/05/11	26	60.87	5	60.40	59.60	21	10,180	0.21%
2023/05/10	2	67.10	7.1	67.08	66.20	-5.1	9,969	-0.05%
2023/05/09	13.1	67.20	1.1	66.38	66.30	12	9,771	0.12%
2023/05/08	1.1	74.17	1	75.10	73.60	0.1	9,576	0.00%
2023/05/05	8	74.88	6	74.78	75.20	2	9,448	0.02%
2023/05/04	1	71.60	5	72.84	73.80	-4	9,307	-0.04%
2023/05/03	2	72.75	6	73.02	72.90	-4	9,211	-0.04%
2023/05/02	3	72.03	4	71.03	71.40	-1	9,066	-0.01%
2023/04/28	14	67.81	2	67.60	67.90	12	8,893	0.13%
2023/04/27	2	69.25	1	70.00	67.70	1	8,792	0.01%
2023/04/26	5	68.10	1	68.60	68.60	4	8,607	0.05%
2023/04/25	7	74.49	5	75.93	71.50	2	8,461	0.02%
2023/04/24	11	77.29	6	77.90	77.00	5	8,273	0.06%
2023/04/21	3	73.30	6	74.02	73.20	-3	8,109	-0.04%
2023/04/20	5	74.22	6	73.73	73.50	-1	7,977	-0.01%
2023/04/19	7	76.03	3	75.43	75.60	4	7,853	0.05%
2023/04/18	7	78.86	6	78.45	78.50	1	7,683	0.01%
2023/04/17	14	80.59	3	81.00	80.90	11	7,536	0.15%
2023/04/14	4	76.18	16	77.38	79.80	-12	7,311	-0.16%
2023/04/13	12.3	75.04	0	0.00	75.00	12.3	7,027	0.18%
2023/04/12	7	76.39	13	77.28	76.90	-6	6,894	-0.09%
2023/04/11	18	74.73	24	75.20	76.40	-6	6,494	-0.09%
2023/04/10	7	71.63	5.1	71.52	71.70	2	5,901	0.03%
2023/04/07	4	72.38	13.5	72.20	72.60	-9.5	5,659	-0.17%
2023/04/06	24	70.44	11	69.79	69.30	13	5,168	0.25%
2023/03/31	6	67.43	22	67.20	68.40	-16	4,878	-0.33%
2023/03/30	5	67.66	16	67.74	67.90	-11	4,454	-0.25%
2023/03/29	5	64.78	5	64.36	65.20	0	4,006	0.00%
2023/03/28	12	64.13	4	64.35	63.80	8	3,910	0.20%
2023/03/27	6	67.10	0	0.00	66.10	6	3,780	0.16%
2023/03/24	16	67.76	15	68.60	69.10	1	3,685	0.03%
2023/03/23	6	66.85	11	67.73	67.70	-5	3,509	-0.14%
2023/03/22	15	67.01	3	67.13	67.10	12	3,378	0.36%
2023/03/21	1	68.79	34	67.57	68.00	-33	3,198	-1.03%
2023/03/20	0	0.00	6	68.50	68.50	-6	2,925	-0.21%
2023/03/17	2	60.80	9	62.39	62.30	-7	2,719	-0.26%
2023/03/15	6	60.37	30	60.00	60.30	-24	2,469	-0.97%
2023/03/14	10	59.28	10.7	60.13	60.30	-0.7	2,370	-0.03%
2023/03/13	12	57.88	16	59.22	60.10	-4	2,300	-0.17%
2023/03/10	1	58.50	1	58.10	58.20	0	2,210	0.00%
2023/03/09	16	62.67	0	63.70	60.00	16	2,072	0.77%
2023/03/08	6	60.33	18	62.26	63.30	-12	1,919	-0.63%
2023/03/07	12	59.23	4	58.85	58.90	8	1,756	0.46%
2023/03/06	3	59.34	2	57.75	59.00	1	1,675	0.06%
2023/03/03	0	0.00	15	57.34	57.40	-15	1,534	-0.98%
2023/03/02	23	55.97	30.2	57.38	57.40	-7.2	1,421	-0.51%
2023/03/01	10	53.95	14.4	53.81	55.70	-4.4	1,244	-0.36%
2023/02/24	6	50.54	3	50.72	51.80	3	1,091	0.28%
2023/02/23	15	49.41	18	47.91	49.70	-3	719	-0.42%
2023/02/22	26	45.36	25	45.18	45.20	1	570	0.18%
2023/02/21	14	44.52	8.7	46.06	43.70	5.3	495	1.07%
2023/02/20	10	45.94	10	44.64	45.80	0	434	0.00%
2023/02/17	8	41.71	9	43.22	43.90	-1	372	-0.27%
2023/02/16	9	40.16	39.1	40.92	40.20	-30.1	304	-9.89%
2023/02/14	1	38.30	1	37.75	38.55	0	214	0.00%
2023/02/03	0	0.00	0.4	33.00	33.30	-0.4	171	-0.23%
2023/02/02	0	0.00	1	33.75	33.60	-1	171	-0.58%
2023/01/17	0	31.90	0	0.00	31.95	0	166	0.00%
2023/01/12	0	0.00	0	31.90	31.95	0	169	0.00%
2022/12/30	0.2	30.50	0	0.00	30.45	0.2	183	0.11%
2022/12/21	0	0.00	1.4	30.14	29.80	-1.4	233	-0.60%
2022/10/24	1	30.95	1	29.65	29.65	0	478	0.00%
2022/10/18	1	30.50	1	30.65	30.65	0	485	0.00%
2022/10/13	3	31.63	2	30.35	29.50	1	492	0.20%
2022/09/27	2	26.50	0	0.00	26.70	2	495	0.40%
2022/09/23	0	0.00	2	28.30	28.15	-2	504	-0.40%
2022/09/22	3	28.00	0	0.00	28.05	3	510	0.59%
2022/09/20	2	29.00	0	0.00	29.20	2	503	0.40%
2022/09/19	1	29.80	0	0.00	29.80	1	499	0.20%
2022/09/16	0	0.00	1	32.10	31.40	-1	492	-0.20%
2022/09/14	1	29.50	0	0.00	31.20	1	415	0.24%
2022/09/06	0	0.00	2	28.70	28.70	-2	404	-0.50%
2022/09/05	1	28.75	0	0.00	28.70	1	406	0.25%
2022/08/29	1	29.00	0	0.00	29.20	1	407	0.25%
2022/08/22	3	29.63	0	0.00	29.45	3	442	0.68%
2022/08/17	2	29.60	1	29.45	29.45	1	437	0.23%
2022/08/16	2	29.70	0	0.00	29.55	2	440	0.45%
2022/08/15	0	0.00	10	29.75	29.90	-10	434	-2.30%
2022/08/11	0	0.00	3	29.30	29.55	-3	446	-0.67%
2022/08/09	3	28.00	0	0.00	28.20	3	440	0.68%
2022/08/08	0	0.00	1	27.80	28.10	-1	445	-0.22%
2022/08/04	1	26.90	0	0.00	26.95	1	461	0.22%
2022/08/02	2	27.60	0	0.00	27.55	2	496	0.40%
2022/07/22	0	0.00	5	29.10	29.00	-5	663	-0.75%
2022/07/14	2	28.15	0	0.00	27.70	2	685	0.29%
2022/07/08	3	27.27	0	0.00	27.00	3	693	0.43%
2022/06/23	5	26.70	0	0.00	27.05	5	913	0.55%
2022/06/22	1	27.85	0	0.00	27.55	1	920	0.11%
2022/06/20	0	0.00	2	27.45	27.45	-2	916	-0.22%
2022/06/17	3	29.00	0	0.00	29.10	3	902	0.33%
2022/06/15	1	31.60	2	31.13	30.90	-1	886	-0.11%
2022/06/14	1	29.45	1	29.25	29.95	0	879	0.00%
2022/06/13	7	30.09	1	30.10	30.10	6	879	0.68%
2022/06/09	0	0.00	1	31.45	31.40	-1	888	-0.11%
2022/06/02	1	33.00	1	32.25	32.25	0	917	0.00%
2022/06/01	1	32.80	0	0.00	32.80	1	930	0.11%
2022/05/31	1	31.85	0	0.00	32.35	1	926	0.11%
2022/05/30	1	32.20	0	0.00	32.05	1	936	0.11%
2022/05/27	1	31.10	10	31.06	31.10	-9	928	-0.97%
2022/05/26	0	31.60	0	0.00	31.10	0	935	0.00%
2022/05/25	0	0.00	1	31.20	31.40	-1	948	-0.11%
2022/05/19	0	0.00	1	31.20	32.80	-1	1,052	-0.10%
2022/05/17	1	31.60	0	0.00	31.55	1	1,231	0.08%
2022/05/13	11	30.55	1	30.55	30.55	10	1,241	0.81%
2022/05/12	1	30.80	11	29.90	29.90	-10	1,251	-0.80%
2022/05/11	5	29.95	6	29.77	30.55	-1	1,249	-0.08%
2022/05/10	112	30.99	0	0.00	31.25	112	1,248	8.97%	大買/鉅額交易
2022/05/09	1	30.20	18	29.94	29.70	-17	1,229	-1.38%
2022/05/06	65	32.74	0	0.00	32.70	65	1,204	5.40%
2022/05/05	16	32.21	15	32.85	33.70	1	1,197	0.08%
2022/05/04	2	31.30	81	31.59	31.45	-79	1,169	-6.75%
2022/05/03	32	32.50	15	32.30	32.50	17	1,152	1.47%
2022/04/29	7	33.37	89	32.62	32.50	-82	1,144	-7.17%
2022/04/28	1	36.60	15	36.23	36.10	-14	1,111	-1.26%
2022/04/25	2	37.10	0	0.00	37.15	2	1,105	0.18%
2022/04/22	1	37.00	0	0.00	37.70	1	1,104	0.09%
2022/04/19	1	36.60	0	0.00	36.60	1	1,118	0.09%
2022/04/18	1	36.75	5	37.00	36.95	-4	1,127	-0.35%
2022/04/14	1	36.85	0	0.00	36.80	1	1,144	0.09%
2022/04/11	1	36.85	0	0.00	36.85	1	1,184	0.08%
2022/03/30	0	0.00	5	36.60	36.75	-5	1,686	-0.30%
2022/03/29	11	36.49	0	0.00	36.45	11	1,698	0.65%
2022/03/28	6	36.88	4	36.60	36.85	2	1,788	0.11%
2022/03/24	1	41.30	0	0.00	41.35	1	1,674	0.06%
2022/03/14	5	40.75	0	0.00	40.95	5	2,077	0.24%
2022/03/10	0	0.00	1	41.65	41.40	-1	2,170	-0.05%
2022/03/08	0	0.00	6	40.63	40.55	-6	2,335	-0.26%
2022/03/03	10	44.65	10	43.95	43.95	0	2,353	0.00%
2022/02/25	4	44.00	4	43.05	43.00	0	2,495	0.00%
2022/02/24	13	44.69	10	42.85	42.85	3	2,878	0.10%
2022/02/23	2	44.30	1	45.30	45.30	1	2,921	0.03%
2022/02/22	3	44.23	1	44.95	44.05	2	2,928	0.07%
2022/02/21	0	0.00	3	46.20	46.00	-3	2,929	-0.10%
2022/02/18	4	46.38	2	46.10	46.90	2	2,925	0.07%
2022/02/17	5	45.02	7	45.11	44.55	-2	2,878	-0.07%
2022/02/16	2	43.75	5	43.04	43.80	-3	2,834	-0.11%
2022/02/15	4	42.25	0	0.00	42.05	4	2,862	0.14%
2022/02/07	0	45.78	4	42.80	43.20	-4	3,016	-0.13%
2022/01/25	0	0.00	2	41.55	41.65	-2	3,078	-0.06%
2022/01/24	4	41.70	0	0.00	41.95	4	3,105	0.13%
2022/01/21	1	42.45	6	42.55	42.35	-5	3,124	-0.16%
2022/01/17	1	43.25	6	43.68	43.85	-5	3,234	-0.15%
2022/01/12	30	43.80	0	0.00	43.80	30	3,289	0.91%
2022/01/11	3	45.00	0	0.00	44.50	3	3,309	0.09%
2022/01/07	1	45.65	10	45.60	45.50	-9	3,318	-0.27%
2022/01/06	1	46.15	1	46.85	46.30	0	3,330	0.00%
2022/01/04	2	47.20	20	47.00	47.05	-18	3,362	-0.54%
2022/01/03	2	48.05	4	48.98	47.65	-2	3,361	-0.06%
2021/12/30	63	50.72	17	52.81	48.50	46	3,349	1.37%
2021/12/29	0	0.00	11	48.98	49.00	-11	2,954	-0.37%
2021/12/27	1	47.85	12	48.43	48.50	-11	2,990	-0.37%
2021/12/24	2	47.80	0	0.00	47.75	2	3,011	0.07%
2021/12/23	0	0.00	1	48.65	47.95	-1	3,006	-0.03%
2021/12/22	12	49.28	7	48.56	47.70	5	3,040	0.16%
2021/12/21	7	47.86	2	47.70	47.60	5	2,932	0.17%
2021/12/20	4	48.28	4	47.40	47.40	0	2,907	0.00%
2021/12/17	1	47.50	0	0.00	48.20	1	2,906	0.03%
2021/12/16	9	49.11	14	48.28	48.35	-5	2,896	-0.17%
2021/12/14	4	48.43	14	47.51	48.65	-10	2,818	-0.35%
2021/12/13	0	0.00	14	47.09	49.00	-14	2,731	-0.51%
2021/12/10	10	44.59	2	44.65	44.55	8	2,604	0.31%
2021/12/09	1	45.15	1	45.35	45.10	0	2,616	0.00%
2021/12/08	2	46.15	0	0.00	45.50	2	2,615	0.08%
2021/12/07	5	46.79	5	46.59	46.50	0	2,599	0.00%
2021/12/06	9	46.45	4	46.00	45.95	5	2,575	0.19%
2021/12/02	5	45.59	5	46.25	45.45	0	2,551	0.00%
2021/11/30	3	43.60	5	43.50	43.25	-2	2,483	-0.08%
2021/11/29	12	43.62	3	43.30	42.80	9	2,531	0.36%
2021/11/26	1	44.10	16	44.55	43.95	-15	2,610	-0.57%
2021/11/25	4	45.89	0	0.00	45.15	4	2,607	0.15%
2021/11/24	19	48.19	7	47.16	47.15	12	2,585	0.46%
2021/11/23	37	48.45	47	48.76	48.00	-10	2,533	-0.39%
2021/11/22	0	0.00	7	45.99	47.50	-7	2,189	-0.32%
2021/11/19	6	43.35	3	43.45	43.20	3	2,165	0.14%
2021/11/18	1	44.30	0	0.00	44.00	1	2,201	0.05%
2021/11/17	0	0.00	10	44.13	44.00	-10	2,246	-0.45%
2021/11/16	17	43.68	0	0.00	43.00	17	2,277	0.75%
2021/11/15	0	0.00	6.3	42.21	42.65	-6.3	2,271	-0.28%
2021/11/12	11	41.23	0	0.00	41.25	11	2,327	0.47%
2021/11/11	2	40.35	4	42.03	41.95	-2	2,377	-0.08%
2021/11/10	2	43.15	0	0.00	43.10	2	2,457	0.08%
2021/11/05	2	44.63	0	0.00	44.80	2	2,828	0.07%
2021/11/03	3	45.58	5	45.26	45.55	-2	3,215	-0.06%
2021/11/02	2	45.58	2	45.70	44.30	0	3,261	0.00%
2021/11/01	0.1	45.80	0	0.00	45.80	0.1	3,454	0.00%
2021/10/28	1	45.10	0	0.00	44.95	1	3,580	0.03%
2021/10/27	7	43.60	5	43.93	44.05	2	3,620	0.06%
2021/10/26	6	44.59	3	44.95	43.10	3	3,744	0.08%
2021/10/25	0	0.00	3	43.45	44.65	-3	3,809	-0.08%
2021/10/22	1	43.00	1	42.95	43.05	0	3,954	0.00%
2021/10/21	11	42.75	16	42.57	42.30	-5	4,226	-0.12%
2021/10/20	0	0.00	5	42.35	42.20	-5	4,444	-0.11%
2021/10/18	5	41.50	0	0.00	41.50	5	5,050	0.10%
2021/10/15	1	41.75	2	41.55	41.55	-1	5,239	-0.02%
2021/10/14	3.1	40.31	3	41.00	41.00	0.1	5,337	0.00%
2021/10/13	2	41.70	2	40.05	40.00	0	5,450	0.00%
2021/10/12	1	42.20	0	0.00	41.50	1	5,567	0.02%
2021/10/08	4	41.64	0	0.00	41.65	4	5,640	0.07%
2021/10/07	1	42.05	4	42.73	42.80	-3	5,787	-0.05%
2021/10/06	7	41.71	5	42.35	41.40	2	5,988	0.03%
2021/10/05	25	41.70	12	42.28	42.90	13	6,223	0.21%
2021/10/04	25	42.23	20	41.67	41.10	5	6,320	0.08%
2021/10/01	0	0.00	24	43.79	42.60	-24	6,446	-0.37%
2021/09/30	10	45.33	0	0.00	44.95	10	6,685	0.15%
2021/09/29	40	45.57	18	45.29	44.80	22	7,198	0.31%
2021/09/28	1	50.40	0	0.00	49.55	1	7,341	0.01%
2021/09/27	2	50.65	9	50.87	50.80	-7	7,491	-0.09%
2021/09/17	0	0.00	10	50.45	50.70	-10	8,883	-0.11%
2021/09/16	13	49.40	3	49.35	49.35	10	9,282	0.11%
2021/09/15	1	49.80	0	0.00	49.30	1	9,416	0.01%
2021/09/14	5	50.40	0	0.00	50.10	5	9,626	0.05%
2021/09/10	1	50.30	1	50.80	51.40	0	9,720	0.00%
2021/09/09	1.1	50.75	1	50.20	50.50	0.1	9,755	0.00%
2021/09/08	1	49.25	0	0.00	49.30	1	9,789	0.01%
2021/09/07	1	50.00	1	50.00	49.90	0	9,854	0.00%
2021/09/06	10	50.88	0	0.00	50.00	10	10,008	0.10%
2021/09/03	20	52.30	2	52.70	52.30	18	10,054	0.18%
2021/09/02	5	52.40	3	53.90	52.00	2	10,166	0.02%
2021/09/01	0	0.00	2	53.45	54.00	-2	10,233	-0.02%
2021/08/31	0	0.00	6	52.00	52.00	-6	10,233	-0.06%
2021/08/30	4	51.80	0	0.00	51.20	4	10,356	0.04%
2021/08/27	10	51.75	3	52.30	51.50	7	10,566	0.07%
2021/08/26	5	52.00	0	0.00	52.10	5	10,832	0.05%
2021/08/25	0	0.00	6	53.03	53.30	-6	10,896	-0.06%
2021/08/24	14	52.45	0	0.00	51.70	14	11,038	0.13%
2021/08/23	0	0.00	10	53.45	53.70	-10	11,095	-0.09%
2021/08/20	12	50.21	13	51.09	51.20	-1	11,190	-0.01%
2021/08/19	2	51.95	1	53.20	51.00	1	11,207	0.01%
2021/08/18	2	52.95	11	52.64	54.20	-9	11,280	-0.08%
2021/08/17	5	50.96	2	52.00	51.00	3	11,396	0.03%
2021/08/16	15	52.97	12	52.90	51.80	3	11,437	0.03%
2021/08/13	10	53.24	19	53.28	52.90	-9	11,424	-0.08%
2021/08/12	9	58.43	2	57.90	57.50	7	11,334	0.06%
2021/08/11	24	60.60	19	61.16	58.10	5	11,391	0.04%
2021/08/10	28	63.88	7	64.91	63.20	21	11,389	0.18%
2021/08/09	12	72.20	7	70.37	70.20	5	11,176	0.04%
2021/08/06	4	74.00	0	0.00	73.50	4	11,199	0.04%
2021/08/05	2	75.30	5	75.56	75.00	-3	11,280	-0.03%
2021/08/04	3	74.30	3	73.90	74.70	0	11,241	0.00%
2021/08/03	4	72.75	1.1	72.86	73.10	2.9	11,296	0.03%
2021/08/02	6	73.67	6.1	72.91	73.00	-0.1	11,473	0.00%
2021/07/30	2	73.00	2	73.85	71.80	0	11,636	0.00%
2021/07/29	2	73.05	2.1	74.10	73.90	-0.1	11,682	0.00%
2021/07/28	6	71.87	6	71.27	72.00	0	11,851	0.00%
2021/07/27	9	76.71	4.2	76.42	74.00	4.8	12,059	0.04%
2021/07/26	1	76.60	11.2	76.66	76.70	-10.2	12,296	-0.08%
2021/07/23	12.2	74.26	12	74.21	74.70	0.2	12,494	0.00%
2021/07/22	13	75.36	16	75.10	73.90	-3	12,719	-0.02%
2021/07/21	3	73.30	2	72.80	72.30	1	12,787	0.01%
2021/07/20	7	72.46	2	72.00	71.80	5	13,115	0.04%
2021/07/19	3	74.30	10	73.85	74.50	-7	13,352	-0.05%
2021/07/16	8	73.10	11	73.52	73.90	-3	13,632	-0.02%
2021/07/15	1	71.70	1.1	72.74	72.30	-0.1	13,949	0.00%
2021/07/14	24	72.83	11.1	73.15	72.80	12.9	14,706	0.09%
2021/07/13	17	73.53	17	74.42	71.40	0	14,760	0.00%
2021/07/12	6	71.97	19.1	72.71	74.10	-13.1	14,617	-0.09%
2021/07/09	18	70.97	19	70.74	71.00	-1	14,415	-0.01%
2021/07/08	9	73.82	6	74.68	72.80	3	14,349	0.02%
2021/07/07	41	75.74	37.2	76.32	74.00	3.8	14,287	0.03%
2021/07/06	44	76.68	11	76.25	74.50	33	14,083	0.23%
2021/07/05	12	75.80	16	76.96	77.30	-4	13,652	-0.03%
2021/07/02	7	69.39	11	70.55	70.30	-4	13,503	-0.03%
2021/07/01	19	70.93	4	71.58	68.70	15	13,427	0.11%
2021/06/30	8	71.05	8	70.73	71.50	0	13,389	0.00%
2021/06/29	30	71.98	26	71.88	69.00	4	13,375	0.03%
2021/06/28	16	71.06	7	70.20	71.40	9	13,009	0.07%
2021/06/25	7	65.79	11	66.00	66.40	-4	12,519	-0.03%
2021/06/24	2	63.45	6	63.62	63.50	-4	12,178	-0.03%
2021/06/23	17	62.71	13	61.35	63.30	4	12,069	0.03%
2021/06/22	12	59.71	5	59.86	59.30	7	11,868	0.06%
2021/06/21	0	0.00	2	61.00	60.60	-2	11,810	-0.02%
2021/06/17	0	0.00	2	61.80	63.30	-2	11,783	-0.02%
2021/06/16	4	63.05	11	63.28	62.50	-7	11,772	-0.06%
2021/06/15	14	64.16	14	64.56	64.50	0	11,716	0.00%
2021/06/11	12	63.44	10	62.50	62.30	2	11,580	0.02%
2021/06/10	3	63.87	21	63.33	63.30	-18	11,550	-0.16%
2021/06/09	21	62.90	0	0.00	62.40	21	11,447	0.18%
2021/06/08	0	0.00	20	62.75	62.90	-20	11,373	-0.18%
2021/06/07	13	62.67	11	63.55	62.00	2	11,326	0.02%
2021/06/04	7	63.44	19	63.96	63.10	-12	11,219	-0.11%
2021/06/03	97	62.48	95	62.18	62.30	2	11,029	0.02%
2021/06/02	7	59.47	12.1	59.14	59.60	-5.1	10,792	-0.05%
2021/06/01	36	60.73	29	59.90	59.30	7	10,752	0.07%
2021/05/31	15	58.20	1	59.30	58.30	14	10,601	0.13%
2021/05/28	11	58.06	23	58.97	58.70	-12	10,562	-0.11%
2021/05/27	11	55.95	11	56.34	56.80	0	10,528	0.00%
2021/05/26	23	56.07	16	55.41	55.00	7	10,541	0.07%
2021/05/25	11	55.05	11	56.37	56.60	0	10,559	0.00%
2021/05/24	10	53.13	0	0.00	52.80	10	10,801	0.09%
2021/05/21	16	49.13	20	50.11	50.10	-4	10,990	-0.04%
2021/05/20	10	48.24	10	47.95	47.95	0	11,014	0.00%
2021/05/19	22	47.30	23	48.30	48.15	-1	11,109	-0.01%
2021/05/18	17	46.50	27	47.56	48.35	-10	11,189	-0.09%
2021/05/17	1	44.65	0.1	44.80	44.20	0.9	11,145	0.01%
2021/05/14	9	50.89	2	50.70	49.10	7	11,160	0.06%
2021/05/13	1	50.20	6	51.47	50.00	-5	11,209	-0.04%
2021/05/12	15	52.93	6	51.78	52.10	9	11,088	0.08%
2021/05/11	14	58.56	3	59.73	57.40	11	10,961	0.10%
2021/05/10	17	63.90	15	63.35	63.70	2	10,811	0.02%
2021/05/07	15	61.92	21	61.90	62.70	-6	10,631	-0.06%
2021/05/06	18	58.72	16	59.28	58.90	2	10,447	0.02%
2021/05/05	15	60.75	38	61.06	58.60	-23	10,340	-0.22%
2021/05/04	25	60.24	41	60.32	58.20	-16	10,195	-0.16%
2021/05/03	59	69.15	32	68.23	62.50	27	9,945	0.27%
2021/04/29	31	68.45	19	66.12	68.80	12	9,505	0.13%
2021/04/28	17	68.78	25	68.23	66.20	-8	9,183	-0.09%
2021/04/27	26	69.36	33	70.18	68.50	-7	8,863	-0.08%
2021/04/26	14	66.36	29	66.68	66.90	-15	8,441	-0.18%
2021/04/23	22	58.45	27	58.76	60.90	-5	8,004	-0.06%
2021/04/22	65.2	60.66	41	58.08	55.40	24.2	7,791	0.31%
2021/04/21	23	59.96	24	58.96	59.70	-1	7,564	-0.01%
2021/04/20	38	57.52	36	58.47	57.00	2	7,334	0.03%
2021/04/19	21	54.82	12	54.63	54.30	9	7,020	0.13%
2021/04/16	4	53.65	7	53.83	53.80	-3	6,976	-0.04%
2021/04/15	4	52.00	10	52.71	52.70	-6	7,187	-0.08%
2021/04/14	17	51.17	14	51.46	52.10	3	7,431	0.04%
2021/04/13	6	52.23	15	53.25	51.10	-9	7,575	-0.12%
2021/04/12	11	52.62	8	52.40	52.30	3	7,632	0.04%
2021/04/09	14	53.00	14	53.36	53.50	0	7,943	0.00%
2021/04/08	8	53.13	14	52.96	52.80	-6	8,433	-0.07%
2021/04/07	17	53.67	14	53.35	53.20	3	8,810	0.03%
2021/04/06	15	54.50	11	54.90	54.40	4	9,015	0.04%
2021/04/01	76	53.61	74	53.60	52.80	2	9,230	0.02%
2021/03/31	8	51.26	6	51.80	51.90	2	9,286	0.02%
2021/03/30	13	51.37	10	51.40	51.20	3	9,457	0.03%
2021/03/29	6	50.58	10	51.44	51.70	-4	9,460	-0.04%
2021/03/26	1	49.30	5	49.45	50.10	-4	9,422	-0.04%
2021/03/25	8	48.78	6	49.15	48.70	2	9,421	0.02%
2021/03/24	1	48.80	0	0.00	48.30	1	9,435	0.01%
2021/03/23	5	48.80	5	49.40	48.80	0	9,566	0.00%
2021/03/19	3	50.13	2	49.90	49.85	1	9,678	0.01%
2021/03/18	6	51.12	0	0.00	50.90	6	9,784	0.06%
2021/03/17	7	51.37	5	51.50	51.30	2	10,056	0.02%
2021/03/16	3	51.17	26	51.50	52.00	-23	10,324	-0.22%
2021/03/15	5	51.12	16	51.18	51.00	-11	10,333	-0.11%
2021/03/12	4	51.55	3	51.50	51.20	1	10,354	0.01%
2021/03/11	15	51.66	5	51.70	52.20	10	10,462	0.10%
2021/03/10	8	50.44	24	50.61	50.60	-16	10,619	-0.15%
2021/03/09	19	49.29	14	48.85	49.60	5	10,816	0.05%
2021/03/08	1	49.85	3	49.87	48.55	-2	11,086	-0.02%
2021/03/05	4	49.20	4	49.05	48.60	0	11,074	0.00%
2021/03/04	2	50.50	1	50.90	50.20	1	11,008	0.01%
2021/03/03	4	51.50	3	51.53	51.20	1	10,972	0.01%
2021/03/02	30	52.65	8	52.65	52.10	22	10,902	0.20%
2021/02/26	14	51.49	12	51.60	51.80	2	10,773	0.02%
2021/02/25	20	53.26	3	53.03	52.30	17	10,684	0.16%
2021/02/24	34	54.77	41	56.77	52.80	-7	10,557	-0.07%
2021/02/23	33	56.22	27	55.37	56.80	6	10,123	0.06%
2021/02/22	5	54.06	51	53.96	54.50	-46	9,802	-0.47%
2021/02/19	45	52.01	52	52.59	52.80	-7	9,634	-0.07%
2021/02/18	72	51.12	13	51.64	50.90	59	9,447	0.62%
2021/02/17	7	49.94	38	49.64	49.65	-31	9,254	-0.33%
2021/02/05	13	48.69	20	49.08	48.50	-7	9,157	-0.08%
2021/02/04	26	48.79	10	48.04	49.00	16	9,068	0.18%
2021/02/03	16	46.98	3	47.05	46.50	13	8,884	0.15%
2021/02/02	21	46.39	15	46.39	46.70	6	8,850	0.07%
2021/02/01	12	45.32	0	0.00	45.10	12	8,793	0.14%
2021/01/28	1	45.50	8	45.76	45.20	-7	8,708	-0.08%
2021/01/27	6	47.68	0	0.00	46.90	6	8,667	0.07%
2021/01/26	14	46.61	8	47.53	46.40	6	8,582	0.07%
2021/01/25	6	47.00	1	46.80	47.00	5	8,445	0.06%
2021/01/21	1	43.90	0	0.00	44.20	1	8,227	0.01%
2021/01/20	3	47.70	5	46.60	46.30	-2	8,101	-0.02%
2021/01/19	1	48.55	0	0.00	48.80	1	7,995	0.01%
2021/01/18	2	48.70	1	48.80	48.80	1	7,898	0.01%
2021/01/15	1	51.00	2	52.05	50.90	-1	7,803	-0.01%
2021/01/14	5	50.60	6	51.20	51.30	-1	7,666	-0.01%
2021/01/13	7	51.90	3	52.50	51.90	4	7,479	0.05%
2021/01/12	12	54.18	6	56.53	51.40	6	7,251	0.08%
2021/01/11	30	54.00	49	54.91	55.40	-19	6,715	-0.28%
2021/01/08	19	50.42	9	50.69	50.40	10	6,537	0.15%
2021/01/07	55	50.47	50	50.69	50.00	5	6,244	0.08%
2021/01/06	2	49.15	1	50.30	47.80	1	5,954	0.02%
2021/01/05	1	49.90	5	49.92	49.60	-4	5,746	-0.07%
2021/01/04	4	50.48	5	50.76	49.50	-1	5,595	-0.02%
2020/12/31	17	49.36	34	49.31	50.40	-17	5,227	-0.33%
2020/12/30	31	47.25	9	47.41	47.60	22	4,637	0.47%
2020/12/29	5	46.07	25	45.63	45.00	-20	4,213	-0.47%
2020/12/28	19	46.76	19	45.31	47.20	0	3,919	0.00%
2020/12/25	19	42.90	30	41.86	42.95	-11	3,516	-0.31%
2020/12/24	42	40.75	30	41.10	40.90	12	3,227	0.37%
2020/12/23	8	38.30	0	0.00	38.60	8	3,014	0.27%
2020/12/22	5	37.75	0	0.00	36.50	5	2,975	0.17%
2020/12/21	5	38.80	0	0.00	37.40	5	2,946	0.17%
2020/12/18	0	0.00	1	38.40	38.00	-1	2,921	-0.03%
2020/12/11	22	40.68	38	40.77	42.00	-16	2,433	-0.66%
2020/12/10	27	39.56	22	39.58	39.40	5	2,129	0.23%
2020/12/09	11	38.09	0	0.00	38.10	11	1,817	0.61%
2020/12/07	17	40.05	12	39.90	39.00	5	1,717	0.29%
2020/12/04	0	0.00	3	38.02	38.05	-3	1,557	-0.19%
2020/12/03	2	36.88	1	36.50	36.50	1	1,347	0.07%
2020/12/02	5	37.26	6	37.47	37.65	-1	1,114	-0.09%
2020/12/01	0	0.00	7	33.77	34.25	-7	807	-0.87%
2020/11/25	1	32.10	0	0.00	32.00	1	772	0.13%
2020/11/24	1	32.50	2	32.30	32.30	-1	777	-0.13%
2020/10/26	0	0.00	8	34.48	34.30	-8	1,487	-0.54%
2020/10/21	7	34.60	0	0.00	34.70	7	1,575	0.44%
2020/10/06	2	33.80	0	0.00	34.15	2	2,570	0.08%
2020/09/25	0	0.00	1	32.10	32.60	-1	2,726	-0.04%
2020/09/24	2	33.95	0	0.00	33.90	2	2,727	0.07%
2020/09/23	1	36.90	0	0.00	35.90	1	2,732	0.04%
2020/09/22	1	37.10	0	0.00	37.10	1	2,739	0.04%
2020/09/16	0	0.00	2	37.30	37.15	-2	2,768	-0.07%
2020/09/14	1	37.55	2	37.45	37.55	-1	2,788	-0.04%
2020/09/04	0	0.00	3	36.60	36.50	-3	2,915	-0.10%
2020/09/03	0	0.00	3	36.50	36.05	-3	2,959	-0.10%
2020/09/01	3	36.40	0	0.00	36.20	3	3,096	0.10%
2020/08/28	0	0.00	1	35.65	35.60	-1	3,362	-0.03%
2020/08/27	2	35.60	0	0.00	35.60	2	3,481	0.06%
2020/08/25	1	36.40	0	0.00	36.80	1	3,622	0.03%
2020/08/21	2	35.18	0	0.00	34.85	2	3,730	0.05%
2020/08/20	0	0.00	10	34.70	34.60	-10	3,913	-0.26%
2020/08/19	4	35.73	11	36.65	35.45	-7	3,912	-0.18%
2020/08/18	0	0.00	13	37.87	37.45	-13	3,872	-0.34%
2020/08/14	1	38.70	0	0.00	38.50	1	3,923	0.03%
2020/08/12	1	39.40	0	0.00	39.70	1	4,010	0.02%
2020/08/11	1	39.45	1	39.10	39.10	0	4,037	0.00%
2020/08/10	1	40.50	0	0.00	40.00	1	4,042	0.02%
2020/08/06	1	41.35	0	0.00	41.75	1	4,090	0.02%
2020/08/04	0	0.00	3	40.70	40.70	-3	4,199	-0.07%
2020/08/03	0	0.00	2	42.53	41.50	-2	4,301	-0.05%
2020/07/31	2	42.40	1	42.00	42.20	1	4,338	0.02%
2020/07/30	7	41.96	2	41.93	42.30	5	4,369	0.11%
2020/07/27	0	0.00	1	39.80	39.85	-1	4,468	-0.02%
2020/07/22	10	42.00	0	0.00	41.80	10	5,060	0.20%
2020/07/17	0	0.00	1	39.90	39.80	-1	5,284	-0.02%
2020/07/15	3	42.70	0	0.00	40.75	3	5,505	0.05%
2020/07/14	13	43.50	21	43.19	42.65	-8	5,430	-0.15%
2020/07/13	0	0.00	11	41.96	42.65	-11	5,121	-0.21%
2020/07/09	0	0.00	1	40.05	39.50	-1	5,068	-0.02%
2020/07/07	3	39.40	5	39.76	39.35	-2	5,120	-0.04%
2020/07/06	2	38.73	3	38.90	39.15	-1	5,208	-0.02%
2020/06/24	2	38.70	0	0.00	38.40	2	6,074	0.03%
2020/06/16	0	0.00	2	39.30	39.75	-2	6,437	-0.03%
2020/06/15	2	39.50	0	0.00	38.70	2	6,445	0.03%
2020/06/11	2	39.10	22	40.17	39.10	-20	6,634	-0.30%
2020/06/10	10	41.75	0	0.00	40.90	10	6,713	0.15%
2020/06/09	1	41.60	1	41.55	41.55	0	6,838	0.00%
2020/06/08	2	42.20	0	0.00	41.35	2	6,938	0.03%
2020/06/04	5	42.15	6	41.93	40.90	-1	6,998	-0.01%
2020/06/03	2	42.73	1	42.70	42.90	1	6,893	0.01%
2020/06/02	0	0.00	3	42.48	42.25	-3	6,858	-0.04%
2020/06/01	3	41.60	0	0.00	41.75	3	6,965	0.04%
2020/05/28	1	40.60	3	41.65	40.50	-2	7,155	-0.03%
2020/05/27	9	42.10	0	0.00	42.05	9	7,191	0.13%
2020/05/26	16	41.45	0	0.00	41.05	16	7,331	0.22%
2020/05/25	2	40.20	2	40.60	40.90	0	7,350	0.00%
2020/05/22	0	0.00	1	41.55	40.80	-1	7,432	-0.01%
2020/05/20	4	41.15	3	41.02	40.90	1	7,514	0.01%
2020/05/19	2	39.45	10	39.40	39.45	-8	7,609	-0.11%
2020/05/18	1	38.70	1	38.50	38.40	0	7,643	0.00%
2020/05/15	4	38.11	8	37.87	37.85	-4	7,715	-0.05%
2020/05/14	0	0.00	2	40.10	38.50	-2	7,924	-0.03%
2020/05/13	1	41.20	0	0.00	40.70	1	8,068	0.01%
2020/05/11	11	43.00	11	41.55	41.25	0	8,125	0.00%
2020/05/07	1	42.10	10	42.10	42.00	-9	7,952	-0.11%
2020/05/06	2	41.85	9	42.45	41.40	-7	8,021	-0.09%
2020/05/05	1	41.30	2	41.65	41.25	-1	7,967	-0.01%
2020/05/04	3	40.55	0	0.00	41.00	3	8,032	0.04%
2020/04/30	3	42.35	1	41.95	41.50	2	8,009	0.02%
2020/04/29	40	44.90	36	45.51	42.10	4	8,008	0.05%
2020/04/28	11	42.05	0	0.00	41.60	11	7,605	0.14%
2020/04/27	14	42.09	10	41.85	42.30	4	7,532	0.05%
2020/04/24	25	41.67	26	42.06	41.10	-1	7,577	-0.01%
2020/04/23	3	41.55	3	42.10	42.00	0	7,618	0.00%
2020/04/21	34	40.31	25	40.93	39.60	9	7,471	0.12%
2020/04/20	5	40.78	3	40.63	40.60	2	7,323	0.03%
2020/04/17	2	39.78	0	0.00	39.50	2	7,215	0.03%
2020/04/14	1	41.30	2	41.28	40.35	-1	7,053	-0.01%
2020/04/10	1	39.40	0	0.00	39.45	1	6,900	0.01%
2020/04/08	0	0.00	5	39.60	40.55	-5	6,738	-0.07%
2020/04/07	28	38.91	13	38.50	39.40	15	6,561	0.23%
2020/04/06	1	34.75	1	34.65	36.65	0	6,346	0.00%
2020/04/01	6	33.79	1	33.35	33.35	5	6,205	0.08%
2020/03/31	10	34.42	7	33.76	33.20	3	6,118	0.05%
2020/03/30	5	32.51	6.3	32.60	32.85	-1.3	5,954	-0.02%
2020/03/23	3	23.85	3	23.80	23.80	0	5,810	0.00%
2020/03/20	3	27.30	2	27.15	25.80	1	5,810	0.02%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/16	1	36.80	0	0.00	36.20	1	5,824	0.02%
2020/03/13	2	38.15	0	0.00	40.20	2	5,759	0.03%
2020/03/12	35	42.47	35	42.16	42.00	0	5,582	0.00%
2020/03/11	2.3	42.92	0	0.00	42.95	2.3	5,422	0.04%
2020/03/10	42	45.92	43	43.99	46.20	-1	5,315	-0.02%
2020/03/09	37	44.39	34	47.03	43.90	3	5,190	0.06%
2020/03/05	1	47.25	3	48.00	47.10	-2	4,993	-0.04%
2020/03/04	31	45.34	29	44.33	45.90	2	4,785	0.04%
2020/03/03	45	44.76	45	45.45	43.85	0	4,664	0.00%
2020/03/02	11	43.05	11	42.38	43.25	0	4,494	0.00%
2020/02/27	22	41.88	23	41.87	40.35	-1	4,322	-0.02%
2020/02/26	46	42.10	48	42.42	41.65	-2	3,983	-0.05%
2020/02/25	66	42.22	65	41.48	42.05	1	3,899	0.03%
2020/02/24	87	41.77	88	41.97	41.50	-1	3,772	-0.03%
2020/02/21	40	40.34	41	40.32	40.50	-1	3,605	-0.03%
2020/02/20	65	40.70	64	41.08	40.00	1	3,538	0.03%
2020/02/19	50	38.95	50	39.28	39.30	0	3,318	0.00%
2020/02/18	38	38.66	47	38.95	38.50	-9	3,243	-0.28%
2020/02/17	40	39.75	49	38.99	38.55	-9	3,125	-0.29%
2020/02/14	7	36.09	9	36.72	38.90	-2	2,867	-0.07%
2020/02/13	7	36.19	2	36.30	35.40	5	2,648	0.19%
2020/02/12	2	35.20	0	0.00	35.15	2	2,532	0.08%
2020/02/07	42	36.81	44	36.86	34.70	-2	2,413	-0.08%
2020/02/06	0	0.00	1	36.55	36.20	-1	2,273	-0.04%
2020/02/05	5	37.34	1	36.55	36.20	4	2,219	0.18%
2020/02/03	10	35.78	8	36.03	37.00	2	2,012	0.10%
2020/01/31	1	35.90	6	34.03	35.65	-5	1,885	-0.27%
2020/01/30	2	34.50	0	0.00	33.30	2	1,797	0.11%
2020/01/20	10	36.78	20	37.09	37.00	-10	1,741	-0.57%
2020/01/17	6	35.83	1	35.65	35.75	5	1,597	0.31%
2020/01/16	10	33.02	1	33.60	33.85	9	1,431	0.63%
2020/01/14	6	31.46	5	31.55	31.90	1	1,321	0.08%
2020/01/08	0	0.00	8	30.15	30.30	-8	1,225	-0.65%
2020/01/07	0	0.00	11	30.30	30.10	-11	1,213	-0.91%
2020/01/02	2	30.80	0	0.00	31.20	2	1,182	0.17%
2019/12/30	5	30.25	0	0.00	30.25	5	1,140	0.44%
2019/12/26	0	0.00	2	30.65	30.50	-2	1,128	-0.18%
2019/12/25	9	31.74	2	30.90	30.90	7	1,123	0.62%
2019/12/23	0	0.00	10	30.50	30.55	-10	1,073	-0.93%
2019/12/19	4	31.18	4	31.38	30.55	0	1,041	0.00%
2019/12/17	10	30.00	0	0.00	30.40	10	956	1.05%
2019/12/16	14	33.01	12	33.17	32.35	2	875	0.23%
2019/12/13	0	0.00	1	31.55	31.50	-1	744	-0.13%
2019/12/12	1	30.70	2	31.20	30.50	-1	643	-0.16%
2019/12/11	12	30.73	1	31.85	32.10	11	519	2.12%
2019/12/10	1	28.40	7	28.34	29.20	-6	326	-1.84%
2019/12/09	0	0.00	3	26.60	26.55	-3	243	-1.23%
2019/11/22	0	0.00	1	25.05	24.90	-1	230	-0.43%
2019/11/11	0	0.00	2	25.08	24.95	-2	265	-0.75%
2019/11/05	0	0.00	1	25.30	25.60	-1	352	-0.28%
2019/10/30	0	0.00	1	24.60	24.65	-1	353	-0.28%
2019/10/01	1	23.10	11	23.10	23.10	-10	525	-1.90%
2019/09/27	6	25.50	0	0.00	25.45	6	521	1.15%
2019/09/25	6	25.52	0	0.00	25.50	6	513	1.17%
2019/08/23	1	24.40	1	24.35	24.35	0	491	0.00%
2019/08/19	0	0.00	1	24.50	24.65	-1	468	-0.21%
2019/08/12	1	24.05	0	0.00	24.05	1	451	0.22%
2019/08/08	4	24.99	3	25.20	25.05	1	428	0.23%
2019/08/02	0	0.00	1	28.10	28.05	-1	354	-0.28%
2019/08/01	3	28.45	0	0.00	28.45	3	350	0.86%
2019/07/29	0	0.00	1	29.80	29.50	-1	332	-0.30%
2019/07/26	2	29.58	0	0.00	29.35	2	316	0.63%
2019/07/24	3	29.05	3	29.35	28.95	0	287	0.00%
2019/07/23	0	0.00	3	29.25	29.00	-3	279	-1.07%
2019/07/18	3	28.80	0	0.00	28.80	3	250	1.20%
2019/07/17	6	28.80	0	0.00	28.75	6	248	2.41%
2019/07/15	0	0.00	2	29.90	29.80	-2	225	-0.89%
2019/07/12	1	28.65	0	0.00	28.60	1	199	0.50%
2019/07/10	0	0.00	5	28.25	28.25	-5	188	-2.65%
2019/07/02	5	27.85	0	0.00	27.65	5	202	2.47%
2019/04/26	0	0.00	1	27.60	27.45	-1	489	-0.20%
2019/04/16	1	27.30	0	0.00	27.30	1	703	0.14%
2019/04/11	1	28.20	0	0.00	28.20	1	687	0.15%
2019/04/09	5	28.15	0	0.00	28.10	5	689	0.73%
2019/03/28	1	28.30	0	0.00	28.20	1	718	0.14%
2019/03/26	0	0.00	1	28.80	28.85	-1	724	-0.14%
2019/03/25	2	27.80	0	0.00	28.15	2	712	0.28%
2019/02/25	1	27.75	0	0.00	27.70	1	687	0.15%
2019/02/21	0	0.00	1	28.45	28.45	-1	671	-0.15%
2019/02/20	1	28.00	0	0.00	28.50	1	657	0.15%
2019/02/19	2	29.15	0	0.00	29.00	2	630	0.32%
2019/02/13	0	0.00	2	26.20	26.50	-2	573	-0.35%
2019/02/11	2	25.60	0	0.00	25.50	2	561	0.36%
2019/01/28	1	26.65	0	0.00	26.65	1	546	0.18%
2019/01/24	1	26.70	0	0.00	26.75	1	537	0.19%
2019/01/23	0	0.00	1	27.30	27.10	-1	530	-0.19%
2019/01/22	1	26.50	1	26.50	27.10	0	514	0.00%
2019/01/17	0	0.00	2	27.20	27.20	-2	480	-0.42%
2019/01/14	4	29.20	1	29.00	28.50	3	401	0.75%