十銓 (4967)-臺銀-臺南券商分點個股進出

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
86.9
漲跌
▼0.6
漲幅
-0.69%
成交量
2,898張
產業
上市半導體類股
467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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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	10	88.68	12	87.56	87.50	-2	4,026	-0.05%
2024/04/24	0	0.00	3	81.57	82.50	-3	3,850	-0.08%
2024/04/23	1	78.80	0	0.00	78.90	1	3,879	0.03%
2024/04/22	1	78.30	0	0.00	77.90	1	3,960	0.03%
2024/04/19	0	0.00	4	77.50	80.20	-4	4,119	-0.10%
2024/04/17	1	81.30	1	81.60	81.20	0	4,113	0.00%
2024/04/16	3	81.03	7	83.46	81.00	-4	4,112	-0.10%
2024/04/15	1	86.30	13	87.41	87.60	-12	4,056	-0.30%
2024/04/12	21	90.77	15	91.02	89.90	6	3,999	0.15%
2024/04/11	8.1	90.21	3	91.10	89.50	5.1	3,843	0.13%
2024/04/10	11	89.94	26	90.88	90.00	-15	3,703	-0.41%
2024/04/09	2	85.45	11	84.83	85.60	-9	3,391	-0.27%
2024/04/08	11	84.96	7	85.27	85.50	4	3,361	0.12%
2024/04/03	0	0.00	2	83.70	83.80	-2	3,363	-0.06%
2024/04/02	7	82.90	7	83.21	82.70	0	3,452	0.00%
2024/04/01	11	80.76	1	79.80	80.10	10	3,337	0.30%
2024/03/27	0	0.00	1	80.20	80.10	-1	3,560	-0.03%
2024/03/26	5	83.10	6	80.67	78.90	-1	3,576	-0.03%
2024/03/22	8	82.10	3	82.83	80.80	5	3,608	0.14%
2024/03/21	19.1	82.85	13	83.12	83.60	6.1	3,567	0.17%
2024/03/20	1	78.80	0	0.00	77.50	1	3,492	0.03%
2024/03/15	1	77.40	0	0.00	77.50	1	4,057	0.02%
2024/03/13	1	81.00	0	0.00	79.50	1	4,747	0.02%
2024/03/12	1	81.00	2	80.95	81.60	-1	5,059	-0.02%
2024/03/11	1	78.50	2	78.30	78.60	-1	5,186	-0.02%
2024/03/07	1	82.20	0	0.00	80.60	1	5,288	0.02%
2024/03/06	0	0.00	0.4	82.30	82.30	-0.4	5,298	-0.01%
2024/03/05	2	85.70	3	83.03	83.00	-1	5,365	-0.02%
2024/03/04	4.2	85.93	7	86.00	84.30	-2.8	5,395	-0.05%
2024/03/01	0	0.00	2	84.90	84.90	-2	5,412	-0.04%
2024/02/27	8	85.54	3	84.50	83.50	5	5,536	0.09%
2024/02/26	0	0.00	1	86.10	83.90	-1	5,603	-0.02%
2024/02/23	5.2	87.31	0	0.00	85.90	5.2	5,648	0.09%
2024/02/22	1	86.30	0	0.00	86.70	1	5,696	0.02%
2024/02/21	30	87.05	26.5	86.04	86.00	3.5	5,745	0.06%
2024/02/20	5	84.40	4.3	84.38	83.80	0.7	5,679	0.01%
2024/02/19	4	83.60	3.2	84.83	83.40	0.8	5,872	0.01%
2024/02/15	0	0.00	2	78.30	79.00	-2	6,318	-0.03%
2024/02/01	0	0.00	1	78.10	78.40	-1	7,142	-0.01%
2024/01/31	0.2	77.90	0	0.00	78.30	0.2	7,329	0.00%
2024/01/29	0	0.00	2	77.65	79.80	-2	7,872	-0.03%
2024/01/25	0.1	80.00	0	0.00	80.00	0.1	9,093	0.00%
2024/01/24	2	82.35	1	80.80	80.80	1	9,240	0.01%
2024/01/23	0	0.00	3	83.00	82.00	-3	9,355	-0.03%
2024/01/22	1	81.50	1	82.11	82.40	0	9,478	0.00%
2024/01/19	1	82.20	2	81.60	81.50	-1	9,499	-0.01%
2024/01/18	0.4	82.33	0	0.00	81.30	0.4	9,581	0.00%
2024/01/17	1	81.30	0	0.00	82.90	1	9,635	0.01%
2024/01/16	0	0.00	1.4	84.93	83.20	-1.4	9,695	-0.01%
2024/01/15	3.5	83.99	4	84.03	85.20	-0.5	9,698	-0.01%
2024/01/10	2	79.20	2	78.80	79.10	0	10,174	0.00%
2024/01/09	1	78.20	0	0.00	78.20	1	10,302	0.01%
2024/01/08	1.1	78.92	0	0.00	79.70	1.1	10,424	0.01%
2024/01/05	2.1	79.90	2	79.40	79.30	0.1	10,546	0.00%
2024/01/04	2.2	79.14	2	79.00	79.00	0.2	10,606	0.00%
2024/01/03	2	82.30	2	82.90	81.80	0	10,620	0.00%
2024/01/02	1	86.00	0	0.00	85.70	1	10,624	0.01%
2023/12/29	6	90.05	2	88.30	87.60	4	10,714	0.04%
2023/12/28	10	88.60	10	89.10	90.30	0	10,837	0.00%
2023/12/27	2.2	86.81	2	88.20	88.40	0.2	11,166	0.00%
2023/12/26	0.1	86.00	0	0.00	85.50	0.1	11,180	0.00%
2023/12/25	0	0.00	0	87.00	85.40	0	11,177	0.00%
2023/12/22	3	89.30	3	90.40	87.00	0	11,165	0.00%
2023/12/21	2	86.40	3	86.33	86.40	-1	10,977	-0.01%
2023/12/20	0	85.51	0	0.00	85.50	0	10,974	0.00%
2023/12/19	1	84.60	1	85.60	85.40	0	10,962	0.00%
2023/12/18	3	89.27	0.1	88.20	88.40	3	10,921	0.03%
2023/12/15	4.1	90.68	4.3	89.96	88.30	-0.2	10,925	0.00%
2023/12/14	4	91.20	3	90.70	89.10	1	10,854	0.01%
2023/12/13	2	91.05	0	0.00	90.70	2	10,779	0.02%
2023/12/12	17.1	92.95	11.1	90.37	92.00	6	10,904	0.06%
2023/12/11	8	92.86	12	92.27	92.90	-4	10,692	-0.04%
2023/12/08	13	90.90	13	91.09	88.70	0	10,416	0.00%
2023/12/07	21.1	90.32	12	88.41	87.50	9.1	10,067	0.09%
2023/12/06	6	88.52	12	88.51	90.00	-6	9,835	-0.06%
2023/12/05	1	84.64	1.1	84.32	85.30	0	9,724	0.00%
2023/12/04	2	87.21	3	87.37	87.10	-1	9,842	-0.01%
2023/12/01	3	85.95	1	87.00	85.20	2	9,810	0.02%
2023/11/30	6	88.34	6	88.87	87.00	0	9,806	0.00%
2023/11/29	3	88.08	1	88.30	88.10	2	9,803	0.02%
2023/11/28	2.1	86.40	1	87.20	88.40	1.1	9,925	0.01%
2023/11/27	2	86.31	3	86.03	86.10	-1	10,223	-0.01%
2023/11/24	4	88.58	25	87.03	86.00	-21	10,214	-0.21%
2023/11/23	3	88.42	6	91.10	89.00	-3	10,127	-0.03%
2023/11/22	1.1	90.06	0	0.00	90.30	1.1	9,979	0.01%
2023/11/21	3	88.32	0	0.00	88.30	3	9,909	0.03%
2023/11/20	0	0.00	2.2	90.46	90.90	-2.2	9,838	-0.02%
2023/11/17	2.1	88.85	2	89.30	90.20	0.1	9,763	0.00%
2023/11/16	5.2	89.70	2	89.85	88.90	3.2	9,657	0.03%
2023/11/15	17	94.84	10	95.99	92.70	7	9,400	0.07%
2023/11/14	2	92.35	4	92.75	94.20	-2	9,114	-0.02%
2023/11/13	19	89.61	24.3	90.97	91.50	-5.3	8,890	-0.06%
2023/11/10	33.4	89.91	29	89.22	87.10	4.4	8,558	0.05%
2023/11/09	17	88.24	10.4	88.96	86.40	6.6	8,334	0.08%
2023/11/08	6	93.20	4	93.30	92.30	2	8,138	0.02%
2023/11/07	8	93.60	20	92.56	94.00	-12	8,034	-0.15%
2023/11/06	34.4	92.02	21.2	91.59	92.20	13.2	7,820	0.17%
2023/11/03	20.2	90.50	17.5	90.40	91.90	2.7	7,522	0.04%
2023/11/02	27	82.60	19.1	84.54	87.40	7.9	6,747	0.12%
2023/11/01	5	78.24	10	78.37	79.50	-5	6,326	-0.08%
2023/10/31	8	77.78	2.2	77.44	75.20	5.8	6,170	0.09%
2023/10/30	10	76.99	17	76.55	76.30	-7	6,027	-0.12%
2023/10/27	0	0.00	2	74.20	74.10	-2	5,898	-0.03%
2023/10/25	1	75.00	0	0.00	74.60	1	5,908	0.02%
2023/10/24	5	75.86	2	75.80	76.20	3	5,933	0.05%
2023/10/23	4	74.95	3	75.87	76.20	1	5,837	0.02%
2023/10/20	7	74.34	6	75.45	75.20	1	5,772	0.02%
2023/10/19	9	76.47	12.1	76.97	77.30	-3.1	5,635	-0.06%
2023/10/18	21	73.49	23	73.69	74.40	-2	5,339	-0.04%
2023/10/17	4	74.05	14	74.17	74.10	-10	5,194	-0.19%
2023/10/16	10	73.27	3	72.90	72.80	7	5,074	0.14%
2023/10/13	5	73.24	11	74.12	72.90	-6	5,020	-0.12%
2023/10/12	1	73.00	3	72.23	73.00	-2	4,932	-0.04%
2023/10/11	7	72.16	5	69.96	70.50	2	4,908	0.04%
2023/10/06	9	71.72	11	72.01	71.10	-2	4,941	-0.04%
2023/10/05	7	70.84	5	71.40	70.60	2	5,087	0.04%
2023/10/04	19	72.75	20.2	72.80	72.50	-1.2	5,139	-0.02%
2023/10/03	14.1	71.53	21.7	71.50	72.50	-7.6	4,990	-0.15%
2023/10/02	5	67.54	2	69.00	68.90	3	4,693	0.06%
2023/09/28	2.1	65.02	3	65.57	64.30	-0.9	4,785	-0.02%
2023/09/27	0.1	66.40	2	66.40	65.60	-1.9	4,904	-0.04%
2023/09/26	0.1	66.80	0	0.00	67.00	0.1	5,008	0.00%
2023/09/22	1	68.20	1	67.40	68.50	0	5,177	0.00%
2023/09/21	6	67.57	2	67.80	67.90	4	5,576	0.07%
2023/09/20	4	68.55	9	67.27	67.50	-5	5,933	-0.08%
2023/09/19	2	67.60	10	69.11	67.40	-8	6,077	-0.13%
2023/09/18	0	0.00	2	70.00	69.40	-2	6,175	-0.03%
2023/09/15	7	71.40	10	71.02	70.40	-3	6,256	-0.05%
2023/09/14	9	69.92	8	69.46	70.00	1	6,283	0.02%
2023/09/13	5	67.36	2	67.00	68.60	3	6,687	0.04%
2023/09/12	1	68.40	4	67.73	67.90	-3	6,989	-0.04%
2023/09/11	18	68.23	6	67.97	67.00	12	7,038	0.17%
2023/09/08	1	68.00	5	66.90	66.60	-4	7,092	-0.06%
2023/09/07	3	69.60	5	69.56	68.10	-2	7,122	-0.03%
2023/09/06	5	68.86	7.2	68.31	68.00	-2.2	7,014	-0.03%
2023/09/05	6	67.83	1.1	67.68	67.80	5	7,103	0.07%
2023/09/04	1.1	67.08	2.1	67.19	67.40	-1	7,274	-0.01%
2023/09/01	4.2	68.76	7.2	69.00	68.90	-2.9	7,250	-0.04%
2023/08/31	18	68.04	19	68.53	67.50	-1	7,156	-0.01%
2023/08/30	1	64.00	3	64.67	65.00	-2	6,871	-0.03%
2023/08/24	1	65.00	1	63.60	63.10	0	7,654	0.00%
2023/08/18	3	63.40	3	60.60	60.10	0	7,780	0.00%
2023/08/17	1	63.30	1	62.40	62.40	0	7,796	0.00%
2023/08/15	1	63.80	1	63.40	62.90	0	7,914	0.00%
2023/08/11	2	62.55	2	62.00	62.30	0	8,188	0.00%
2023/08/09	4	61.23	5	60.90	60.80	-1	8,458	-0.01%
2023/08/08	1	59.30	0	0.00	60.00	1	8,728	0.01%
2023/08/07	0	0.00	2	59.15	60.00	-2	8,917	-0.02%
2023/08/04	4	60.73	2	61.50	61.60	2	9,061	0.02%
2023/08/02	1	59.30	1	59.70	59.10	0	9,227	0.00%
2023/08/01	0	0.00	1	61.20	61.20	-1	9,315	-0.01%
2023/07/31	2	61.65	1	61.50	61.80	1	9,433	0.01%
2023/07/28	13	62.88	9	63.06	63.30	4	9,480	0.04%
2023/07/27	2	62.50	2	62.45	62.20	0	9,501	0.00%
2023/07/26	0	0.00	4.7	58.65	58.10	-4.7	9,565	-0.05%
2023/07/24	1	59.90	0	0.00	59.20	1	9,778	0.01%
2023/07/21	1	61.00	3	61.33	61.40	-2	9,867	-0.02%
2023/07/20	3	61.30	1	62.30	61.20	2	10,005	0.02%
2023/07/19	0	0.00	1	61.70	61.60	-1	10,129	-0.01%
2023/07/18	3	62.43	0	0.00	61.60	3	10,220	0.03%
2023/07/17	1	65.00	0	0.00	64.40	1	10,247	0.01%
2023/07/14	7	67.26	6	66.05	65.50	1	10,357	0.01%
2023/07/13	0	0.00	3	67.60	66.20	-3	10,429	-0.03%
2023/07/12	9	66.33	8	65.83	66.00	1	10,514	0.01%
2023/07/11	23	63.49	11	64.45	62.80	12	10,539	0.11%
2023/07/10	1	61.70	0	0.00	61.70	1	10,486	0.01%
2023/07/07	4.2	63.73	0	0.00	62.50	4.2	10,793	0.04%
2023/07/06	6.6	67.48	0	0.00	66.80	6.6	11,227	0.06%
2023/07/05	6	70.40	3	69.43	70.50	3	11,303	0.03%
2023/07/04	3	72.50	0	0.00	71.50	3	11,645	0.03%
2023/07/03	5	72.08	5	72.30	71.70	0	11,809	0.00%
2023/06/30	7	72.14	7	72.17	71.80	0	12,128	0.00%
2023/06/29	19	74.73	9	76.63	73.50	10	12,450	0.08%
2023/06/28	8	75.40	13.1	74.96	74.50	-5.1	12,127	-0.04%
2023/06/27	1.1	71.86	3	72.23	70.70	-2	11,848	-0.02%
2023/06/26	5	73.58	6	73.30	71.50	-1	11,744	-0.01%
2023/06/21	6.3	73.13	5	73.30	74.40	1.3	11,768	0.01%
2023/06/20	6	72.45	5	73.32	73.60	1	11,761	0.01%
2023/06/19	8	73.55	8.3	73.98	72.40	-0.3	11,688	0.00%
2023/06/16	0	0.00	14	69.18	71.60	-14	11,376	-0.12%
2023/06/15	5	65.96	5	65.60	65.10	0	11,211	0.00%
2023/06/14	3	64.33	5.2	64.88	65.60	-2.2	11,231	-0.02%
2023/06/13	1	62.80	4	63.55	63.00	-3	11,130	-0.03%
2023/06/12	6	64.00	1	62.90	62.90	5	11,150	0.04%
2023/06/09	1.1	63.10	2.5	63.02	63.30	-1.5	11,129	-0.01%
2023/06/08	5.1	64.25	3	64.53	62.50	2.1	11,067	0.02%
2023/06/07	0	0.00	2	61.00	61.40	-2	10,968	-0.02%
2023/06/05	4	61.63	2	61.75	61.00	2	11,130	0.02%
2023/06/02	6.5	62.25	2	62.00	62.10	4.5	11,145	0.04%
2023/06/01	4	60.95	6	61.68	61.90	-2	11,128	-0.02%
2023/05/31	18	61.26	14	61.54	61.00	4	11,012	0.04%
2023/05/30	1	58.20	1	58.30	58.20	0	10,715	0.00%
2023/05/29	1	58.50	2	58.40	58.70	-1	10,826	-0.01%
2023/05/26	4	57.28	6.2	57.74	57.00	-2.2	11,129	-0.02%
2023/05/25	2	57.25	1	56.90	57.50	1	11,218	0.01%
2023/05/24	2.2	59.09	3	58.93	58.00	-0.8	11,230	-0.01%
2023/05/23	0	0.00	3	58.87	59.00	-3	11,233	-0.03%
2023/05/22	2.1	58.34	0	0.00	58.20	2.1	11,234	0.02%
2023/05/19	4	58.83	2.6	58.33	58.60	1.4	11,246	0.01%
2023/05/18	6.6	59.56	4	59.35	59.30	2.6	11,193	0.02%
2023/05/17	2	56.70	1	56.80	56.80	1	10,954	0.01%
2023/05/16	4	56.98	3	56.83	56.10	1	10,878	0.01%
2023/05/15	2	58.25	4	58.55	57.70	-2	10,583	-0.02%
2023/05/12	4	58.18	1	57.40	58.60	3	10,492	0.03%
2023/05/11	5	61.88	1	60.10	59.60	4	10,180	0.04%
2023/05/10	1	66.20	1	66.60	66.20	0	9,969	0.00%
2023/05/09	4	69.35	0	0.00	66.30	4	9,771	0.04%
2023/05/08	1	74.00	1	75.10	73.60	0	9,576	0.00%
2023/05/05	2	73.90	2	74.45	75.20	0	9,448	0.00%
2023/05/04	4	72.20	3	72.80	73.80	1	9,307	0.01%
2023/05/03	2	72.20	3	72.40	72.90	-1	9,211	-0.01%
2023/05/02	3	72.20	3	71.73	71.40	0	9,066	0.00%
2023/04/28	4	67.53	3	67.43	67.90	1	8,893	0.01%
2023/04/26	5	67.98	3	68.07	68.60	2	8,607	0.02%
2023/04/25	1	79.50	0	0.00	71.50	1	8,461	0.01%
2023/04/24	3	76.53	3	76.80	77.00	0	8,273	0.00%
2023/04/21	3	74.63	3	72.70	73.20	0	8,109	0.00%
2023/04/20	0	73.95	5	72.82	73.50	-5	7,977	-0.06%
2023/04/19	4.1	75.50	3.1	77.47	75.60	1.1	7,853	0.01%
2023/04/18	0	0.00	1.4	79.86	78.50	-1.4	7,683	-0.02%
2023/04/17	13.2	81.17	11	81.55	80.90	2.2	7,536	0.03%
2023/04/14	2	76.45	2.1	77.51	79.80	-0.1	7,311	0.00%
2023/04/13	6	75.97	8	76.25	75.00	-2	7,027	-0.03%
2023/04/12	6.1	76.63	5.1	77.59	76.90	1	6,894	0.01%
2023/04/11	38	74.48	40.6	74.91	76.40	-2.6	6,494	-0.04%
2023/04/10	0.1	71.00	0	0.00	71.70	0.1	5,901	0.00%
2023/04/07	8	71.60	8.7	72.29	72.60	-0.7	5,659	-0.01%
2023/04/06	3	69.73	2	69.65	69.30	1	5,168	0.02%
2023/03/31	8	67.13	11	68.04	68.40	-3	4,878	-0.06%
2023/03/30	52	67.67	49	67.85	67.90	3	4,454	0.07%
2023/03/29	1	63.70	2	64.60	65.20	-1	4,006	-0.02%
2023/03/27	3	67.30	1.2	68.25	66.10	1.8	3,780	0.05%
2023/03/24	6.2	68.10	16	68.21	69.10	-9.8	3,685	-0.27%
2023/03/23	14	67.31	11	67.73	67.70	3	3,509	0.09%
2023/03/22	17	67.31	12	67.25	67.10	5	3,378	0.15%
2023/03/21	3	67.73	6	68.02	68.00	-3	3,198	-0.09%
2023/03/20	3	66.23	7.5	66.68	68.50	-4.5	2,925	-0.15%
2023/03/17	0	0.00	2.4	63.07	62.30	-2.4	2,719	-0.09%
2023/03/15	2	59.90	0	0.00	60.30	2	2,469	0.08%
2023/03/14	1	60.70	1.1	59.96	60.30	-0.1	2,370	0.00%
2023/03/13	0	0.00	2	57.00	60.10	-2	2,300	-0.09%
2023/03/10	0	0.00	2.7	57.85	58.20	-2.7	2,210	-0.12%
2023/03/09	4	61.75	2	61.50	60.00	2	2,072	0.10%
2023/03/08	0.5	63.42	3.6	61.06	63.30	-3.1	1,919	-0.16%
2023/03/07	1	58.30	1	59.70	58.90	0	1,756	0.00%
2023/03/06	5	59.16	4	59.38	59.00	1	1,675	0.06%
2023/03/03	2.3	56.96	2	57.75	57.40	0.3	1,534	0.02%
2023/03/02	3	57.43	2	56.00	57.40	1	1,421	0.07%
2023/03/01	6.4	53.93	9	52.62	55.70	-2.6	1,244	-0.21%
2023/02/24	6	50.60	1.7	50.30	51.80	4.3	1,091	0.39%
2023/02/23	1	48.45	1	49.10	49.70	0	719	0.00%
2023/02/21	0.3	45.00	11	44.42	43.70	-10.7	495	-2.16%
2023/02/20	4	45.30	2	46.30	45.80	2	434	0.46%
2023/02/17	1	43.10	2	41.60	43.90	-1	372	-0.27%
2023/02/16	7	39.76	4	39.80	40.20	3	304	0.99%
2023/02/15	4	38.38	2	38.40	38.60	2	257	0.78%
2023/02/09	0	0.00	0.7	34.60	34.95	-0.7	187	-0.37%
2023/02/08	0	0.00	0.7	33.70	34.00	-0.7	180	-0.39%
2023/01/30	0.3	32.40	0	0.00	32.30	0.3	165	0.18%
2023/01/09	0	0.00	1	31.75	31.85	-1	173	-0.58%
2023/01/06	1	31.90	0	0.00	31.90	1	174	0.57%
2022/12/06	0	0.00	2	30.25	30.30	-2	405	-0.49%
2022/11/23	1	30.00	0	0.00	30.15	1	415	0.24%
2022/11/16	1	31.30	0	0.00	31.05	1	443	0.23%
2022/11/10	0.2	31.30	0	0.00	31.30	0.2	449	0.04%
2022/11/08	1	31.80	0	0.00	31.60	1	452	0.22%
2022/10/25	0	0.00	0.7	29.00	29.00	-0.7	477	-0.15%
2022/10/19	0	0.00	0.7	31.50	31.45	-0.7	481	-0.15%
2022/10/12	0	0.00	1.4	31.14	31.30	-1.4	491	-0.28%
2022/09/23	0	0.00	1	28.45	28.15	-1	504	-0.20%
2022/09/21	0	0.00	6	28.80	28.90	-6	505	-1.19%
2022/09/16	11	31.80	11	31.45	31.40	0	492	0.00%
2022/09/15	12	32.05	11	32.15	32.40	1	481	0.21%
2022/09/14	9	31.03	3	31.20	31.20	6	415	1.45%
2022/09/07	0	0.00	1	28.70	28.70	-1	389	-0.26%
2022/09/01	1	29.80	1	29.20	29.50	0	407	0.00%
2022/08/24	1	29.75	0	0.00	29.70	1	422	0.24%
2022/08/19	1	30.20	0	0.00	30.45	1	443	0.23%
2022/08/17	1	29.35	0	0.00	29.45	1	437	0.23%
2022/08/12	0	0.00	0	29.55	29.50	0	435	0.00%
2022/08/11	1	29.90	1	29.65	29.55	0	446	0.00%
2022/07/28	1	28.80	1	27.90	27.85	0	572	0.00%
2022/07/04	0	0.00	2	25.70	25.65	-2	703	-0.28%
2022/06/30	0	28.00	0	0.00	26.95	0	699	0.01%
2022/06/22	0.1	28.00	0	0.00	27.55	0.1	920	0.01%
2022/06/17	0.1	28.95	0	0.00	29.10	0.1	902	0.01%
2022/06/14	0	29.75	0	0.00	29.95	0	879	0.00%
2022/06/09	0	0.00	5	31.60	31.40	-5	888	-0.56%
2022/06/08	1	31.90	0	0.00	31.65	1	888	0.11%
2022/05/31	1	31.80	0	0.00	32.35	1	926	0.11%
2022/05/30	3.1	32.51	3	32.05	32.05	0.1	936	0.01%
2022/05/18	1	31.85	0	0.00	31.80	1	1,146	0.09%
2022/05/16	1	31.15	0	0.00	30.50	1	1,241	0.08%
2022/05/10	6	30.78	6	31.01	31.25	0	1,248	0.00%
2022/05/09	0	0.00	3	30.67	29.70	-3	1,229	-0.24%
2022/05/05	3	33.73	12	32.65	33.70	-9	1,197	-0.75%
2022/05/04	0.1	32.00	0	0.00	31.45	0.1	1,169	0.01%
2022/05/03	0.1	33.00	1	32.35	32.50	-0.9	1,152	-0.08%
2022/04/22	0	0.00	1	37.10	37.70	-1	1,104	-0.09%
2022/04/20	1	37.00	0	0.00	37.15	1	1,115	0.09%
2022/04/14	2	36.85	0	0.00	36.80	2	1,144	0.17%
2022/04/06	0	37.10	6	36.83	37.00	-6	1,649	-0.36%
2022/04/01	0.1	36.95	0	0.00	37.10	0.1	1,657	0.00%
2022/03/31	0	37.00	1	37.00	37.10	-1	1,675	-0.06%
2022/03/30	0	0.00	1	36.80	36.75	-1	1,686	-0.06%
2022/03/28	11.4	36.73	14	36.79	36.85	-2.6	1,788	-0.15%
2022/03/25	2	40.65	0	0.00	40.65	2	1,673	0.12%
2022/03/21	0	0.00	1	41.65	41.75	-1	1,794	-0.06%
2022/03/15	1	40.90	0	0.00	40.60	1	2,051	0.05%
2022/03/10	1	41.90	0	0.00	41.40	1	2,170	0.05%
2022/03/09	0	0.00	4	40.85	40.75	-4	2,213	-0.18%
2022/03/08	0	0.00	1	40.60	40.55	-1	2,335	-0.04%
2022/03/07	3	41.87	0	0.00	41.95	3	2,336	0.13%
2022/03/04	1	43.05	0	0.00	43.05	1	2,333	0.04%
2022/03/03	2	44.70	3	43.92	43.95	-1	2,353	-0.04%
2022/02/24	7	42.88	0	0.00	42.85	7	2,878	0.24%
2022/02/22	2	44.48	1	43.95	44.05	1	2,928	0.03%
2022/02/21	0	0.00	2	46.28	46.00	-2	2,929	-0.07%
2022/02/18	6	45.78	9	45.72	46.90	-3	2,925	-0.10%
2022/02/17	6	45.06	5	45.16	44.55	1	2,878	0.03%
2022/02/16	2	44.45	2	43.23	43.80	0	2,834	0.00%
2022/02/11	0	0.00	1	44.25	43.60	-1	2,973	-0.03%
2022/02/08	1	43.50	0	0.00	43.80	1	3,002	0.03%
2022/02/07	1	42.25	2	42.25	43.20	-1	3,016	-0.03%
2022/01/24	0	0.00	1	41.45	41.95	-1	3,105	-0.03%
2022/01/21	1	42.85	4	42.30	42.35	-3	3,124	-0.10%
2022/01/19	1	43.85	0	0.00	43.55	1	3,167	0.03%
2022/01/17	0	0.00	3	43.15	43.85	-3	3,234	-0.09%
2022/01/14	0	0.00	1	43.20	43.35	-1	3,250	-0.03%
2022/01/13	3	44.43	2	43.95	43.95	1	3,277	0.03%
2022/01/12	1	44.70	4	44.15	43.80	-3	3,289	-0.09%
2022/01/11	4	44.91	0	0.00	44.50	4	3,309	0.12%
2022/01/10	0	0.00	1	45.25	45.35	-1	3,309	-0.03%
2022/01/07	3	45.55	0	0.00	45.50	3	3,318	0.09%
2022/01/06	0	0.00	2	46.30	46.30	-2	3,330	-0.06%
2022/01/05	2	46.60	7	46.54	46.40	-5	3,351	-0.15%
2022/01/04	3	47.12	0	0.00	47.05	3	3,362	0.09%
2022/01/03	0	0.00	1	48.15	47.65	-1	3,361	-0.03%
2021/12/30	36	50.62	22	49.53	48.50	14	3,349	0.42%
2021/12/29	0	0.00	2	47.93	49.00	-2	2,954	-0.07%
2021/12/28	1	47.95	0	0.00	47.95	1	2,964	0.03%
2021/12/24	0	0.00	1	47.80	47.75	-1	3,011	-0.03%
2021/12/23	0	0.00	1	47.90	47.95	-1	3,006	-0.03%
2021/12/22	22	49.60	24.1	49.25	47.70	-2.1	3,040	-0.07%
2021/12/21	6	48.61	4	47.85	47.60	2	2,932	0.07%
2021/12/16	2.1	49.71	6	49.29	48.35	-3.9	2,896	-0.14%
2021/12/15	3	47.90	2	48.10	48.10	1	2,842	0.04%
2021/12/14	3	47.93	11	47.75	48.65	-8	2,818	-0.28%
2021/12/13	5	47.00	6.4	48.30	49.00	-1.4	2,731	-0.05%
2021/12/10	1	44.80	1	44.55	44.55	0	2,604	0.00%
2021/12/09	1	45.70	7	45.25	45.10	-6	2,616	-0.23%
2021/12/08	6	46.38	0	0.00	45.50	6	2,615	0.23%
2021/12/07	5	47.07	2	47.05	46.50	3	2,599	0.12%
2021/12/06	2	46.00	2	46.05	45.95	0	2,575	0.00%
2021/12/03	5	46.53	1	46.65	46.60	4	2,562	0.16%
2021/12/02	28	46.59	25	46.99	45.45	3	2,551	0.12%
2021/12/01	6	43.25	0	0.00	44.40	6	2,475	0.24%
2021/11/30	1	43.70	0	0.00	43.25	1	2,483	0.04%
2021/11/29	0.1	43.00	1	42.75	42.80	-0.9	2,531	-0.04%
2021/11/26	7	45.63	0	0.00	43.95	7	2,610	0.27%
2021/11/25	1	46.20	4	45.69	45.15	-3	2,607	-0.12%
2021/11/24	6	47.49	3	47.25	47.15	3	2,585	0.12%
2021/11/23	23	48.84	12	48.80	48.00	11	2,533	0.43%
2021/11/22	0	0.00	1.2	47.50	47.50	-1.2	2,189	-0.05%
2021/11/19	2	44.30	1	43.10	43.20	1	2,165	0.05%
2021/11/18	1	43.90	0	0.00	44.00	1	2,201	0.05%
2021/11/17	5	43.92	4	43.66	44.00	1	2,246	0.04%
2021/11/16	5.1	43.84	2	43.55	43.00	3.1	2,277	0.13%
2021/11/15	2	42.43	2	42.40	42.65	0	2,271	0.00%
2021/11/10	2	43.08	0	0.00	43.10	2	2,457	0.08%
2021/11/09	2	44.48	0	0.00	44.30	2	2,602	0.08%
2021/11/08	0	0.00	3	44.15	44.05	-3	2,664	-0.11%
2021/11/04	1.2	44.97	1	45.70	45.00	0.2	3,119	0.01%
2021/11/03	1.2	45.68	0	0.00	45.55	1.2	3,215	0.04%
2021/11/02	1	44.15	1	44.00	44.30	0	3,261	0.00%
2021/10/28	0	0.00	1	45.05	44.95	-1	3,580	-0.03%
2021/10/27	2	44.10	1	44.10	44.05	1	3,620	0.03%
2021/10/22	1	43.20	1	42.95	43.05	0	3,954	0.00%
2021/10/21	0	0.00	2	42.68	42.30	-2	4,226	-0.05%
2021/10/20	0	0.00	1	42.30	42.20	-1	4,444	-0.02%
2021/10/15	0	0.00	14	41.60	41.55	-14	5,239	-0.27%
2021/10/13	9	39.85	0	0.00	40.00	9	5,450	0.17%
2021/10/12	1	41.55	0	0.00	41.50	1	5,567	0.02%
2021/10/07	2	42.93	3	42.95	42.80	-1	5,787	-0.02%
2021/10/05	2	42.55	3	42.63	42.90	-1	6,223	-0.02%
2021/10/04	2	41.35	0	0.00	41.10	2	6,320	0.03%
2021/10/01	0	0.00	2	42.80	42.60	-2	6,446	-0.03%
2021/09/30	3	45.00	0	0.00	44.95	3	6,685	0.04%
2021/09/29	2.1	45.48	3	45.70	44.80	-0.9	7,198	-0.01%
2021/09/27	0	0.00	1	50.90	50.80	-1	7,491	-0.01%
2021/09/24	1	50.70	1	50.30	50.20	0	7,706	0.00%
2021/09/22	2.1	49.52	2	49.38	49.35	0.1	8,353	0.00%
2021/09/17	3	50.80	2	50.80	50.70	1	8,883	0.01%
2021/09/10	1	50.60	0	0.00	51.40	1	9,720	0.01%
2021/09/09	2	50.65	2	50.60	50.50	0	9,755	0.00%
2021/09/07	1	49.90	0	0.00	49.90	1	9,854	0.01%
2021/09/06	2	51.60	0	0.00	50.00	2	10,008	0.02%
2021/09/03	3	52.30	1	52.50	52.30	2	10,054	0.02%
2021/09/02	10	52.99	8	52.40	52.00	2	10,166	0.02%
2021/09/01	5	53.50	7	53.94	54.00	-2	10,233	-0.02%
2021/08/31	1	52.00	2	51.80	52.00	-1	10,233	-0.01%
2021/08/26	3	52.63	0	0.00	52.10	3	10,832	0.03%
2021/08/25	5	52.72	9	52.98	53.30	-4	10,896	-0.04%
2021/08/24	1	51.90	2	52.05	51.70	-1	11,038	-0.01%
2021/08/23	0.1	53.00	1	53.50	53.70	-1	11,095	-0.01%
2021/08/18	15	52.55	10	52.58	54.20	5	11,280	0.04%
2021/08/17	10	52.10	10	51.00	51.00	0	11,396	0.00%
2021/08/16	19	52.65	34	52.59	51.80	-15	11,437	-0.13%
2021/08/13	2	53.75	5	53.96	52.90	-3	11,424	-0.03%
2021/08/12	2	57.95	1	57.80	57.50	1	11,334	0.01%
2021/08/11	6	60.70	6	60.13	58.10	0	11,391	0.00%
2021/08/10	5	63.64	0.1	63.30	63.20	4.9	11,389	0.04%
2021/08/09	7	71.39	8	72.24	70.20	-1	11,176	-0.01%
2021/08/06	3	75.10	1	74.10	73.50	2	11,199	0.02%
2021/08/05	16	75.18	18	75.76	75.00	-2	11,280	-0.02%
2021/08/04	6	74.68	2	74.05	74.70	4	11,241	0.04%
2021/08/02	3	73.37	3	73.17	73.00	0	11,473	0.00%
2021/07/30	2	71.90	1	75.00	71.80	1	11,636	0.01%
2021/07/29	1	71.80	4.1	73.21	73.90	-3.1	11,682	-0.03%
2021/07/28	6	71.60	8	71.21	72.00	-2	11,851	-0.02%
2021/07/27	10.1	75.87	17	75.83	74.00	-7	12,059	-0.06%
2021/07/26	8	76.15	7	75.84	76.70	1	12,296	0.01%
2021/07/23	3	74.83	4.2	74.65	74.70	-1.2	12,494	-0.01%
2021/07/22	25.2	74.83	25	75.82	73.90	0.2	12,719	0.00%
2021/07/21	14	72.87	8	72.70	72.30	6	12,787	0.05%
2021/07/20	3.1	72.87	1	73.00	71.80	2.1	13,115	0.02%
2021/07/19	6	73.97	8	74.03	74.50	-2	13,352	-0.01%
2021/07/16	5	73.76	1	73.40	73.90	4	13,632	0.03%
2021/07/15	1	72.00	3.1	72.58	72.30	-2.1	13,949	-0.01%
2021/07/14	2	72.70	2	72.90	72.80	0	14,706	0.00%
2021/07/13	13	72.77	15	72.47	71.40	-2	14,760	-0.01%
2021/07/12	8	72.94	7	72.63	74.10	1	14,617	0.01%
2021/07/09	5	71.16	9.2	71.06	71.00	-4.2	14,415	-0.03%
2021/07/08	12	74.29	4	74.50	72.80	8	14,349	0.06%
2021/07/07	32	75.19	34	75.69	74.00	-2	14,287	-0.01%
2021/07/06	63.2	76.88	49	76.27	74.50	14.2	14,083	0.10%
2021/07/05	22	75.07	20.3	76.97	77.30	1.7	13,652	0.01%
2021/07/02	3	70.40	6	69.52	70.30	-3	13,503	-0.02%
2021/07/01	6.3	70.38	9	69.10	68.70	-2.8	13,427	-0.02%
2021/06/30	3	70.40	8.2	70.25	71.50	-5.2	13,389	-0.04%
2021/06/29	13	71.95	17	72.09	69.00	-4	13,375	-0.03%
2021/06/28	44	69.58	51	69.99	71.40	-7	13,009	-0.05%
2021/06/25	41	66.21	26	66.17	66.40	15	12,519	0.12%
2021/06/24	4	63.43	6	63.18	63.50	-2	12,178	-0.02%
2021/06/23	20	62.99	11	62.47	63.30	9	12,069	0.07%
2021/06/22	17	59.69	0	0.00	59.30	17	11,868	0.14%
2021/06/21	4	61.10	4	61.83	60.60	0	11,810	0.00%
2021/06/18	0	0.00	4	62.60	62.30	-4	11,783	-0.03%
2021/06/17	4	63.10	2	62.35	63.30	2	11,783	0.02%
2021/06/16	2	63.25	20	63.16	62.50	-18	11,772	-0.15%
2021/06/15	17	63.65	20	63.91	64.50	-3	11,716	-0.03%
2021/06/11	3	63.87	25	62.67	62.30	-22	11,580	-0.19%
2021/06/10	6	63.87	5	63.16	63.30	1	11,550	0.01%
2021/06/09	22	64.00	0	0.00	62.40	22	11,447	0.19%
2021/06/08	4	62.80	40	62.31	62.90	-36	11,373	-0.32%
2021/06/07	18	63.67	19	62.91	62.00	-1	11,326	-0.01%
2021/06/04	50	63.93	12	63.78	63.10	38	11,219	0.34%
2021/06/03	11	62.50	10	62.66	62.30	1	11,029	0.01%
2021/06/02	5	58.60	10	58.79	59.60	-5	10,792	-0.05%
2021/06/01	22	60.29	20	60.17	59.30	2	10,752	0.02%
2021/05/31	10	58.97	3	59.10	58.30	7	10,601	0.07%
2021/05/28	6	58.28	0	0.00	58.70	6	10,562	0.06%
2021/05/27	1	56.20	2	56.70	56.80	-1	10,528	-0.01%
2021/05/26	7	56.27	5	56.94	55.00	2	10,541	0.02%
2021/05/25	16	55.92	12	56.24	56.60	4	10,559	0.04%
2021/05/24	5	51.94	8	51.65	52.80	-3	10,801	-0.03%
2021/05/21	5	50.14	22	49.89	50.10	-17	10,990	-0.15%
2021/05/20	11	48.84	6	48.87	47.95	5	11,014	0.05%
2021/05/19	10	47.39	7	47.71	48.15	3	11,109	0.03%
2021/05/18	14	47.62	3	47.70	48.35	11	11,189	0.10%
2021/05/17	1	45.00	0	0.00	44.20	1	11,145	0.01%
2021/05/14	7	51.10	17	52.04	49.10	-10	11,160	-0.09%
2021/05/13	5.1	49.68	7	51.17	50.00	-2	11,209	-0.02%
2021/05/12	4	54.95	10	53.20	52.10	-6	11,088	-0.05%
2021/05/11	3	58.20	3	57.47	57.40	0	10,961	0.00%
2021/05/10	6	63.88	6	63.90	63.70	0	10,811	0.00%
2021/05/07	9	61.37	24	60.90	62.70	-15	10,631	-0.14%
2021/05/06	12.1	59.04	14.5	58.24	58.90	-2.5	10,447	-0.02%
2021/05/05	24.1	60.80	13	61.92	58.60	11.1	10,340	0.11%
2021/05/04	34	59.07	42	58.44	58.20	-8	10,195	-0.08%
2021/05/03	39.1	68.99	37.5	68.21	62.50	1.6	9,945	0.02%
2021/04/29	24.3	67.06	29.2	67.76	68.80	-4.9	9,505	-0.05%
2021/04/28	23.4	68.46	16	68.93	66.20	7.4	9,183	0.08%
2021/04/27	27.1	69.88	26.1	70.15	68.50	1.1	8,863	0.01%
2021/04/26	13	66.76	7	66.66	66.90	6	8,441	0.07%
2021/04/23	13	58.13	30	58.78	60.90	-17	8,004	-0.21%
2021/04/22	30	60.41	50.1	57.19	55.40	-20.1	7,791	-0.26%
2021/04/21	45	57.57	19	59.16	59.70	26	7,564	0.34%
2021/04/20	32	57.33	32	57.79	57.00	0	7,334	0.00%
2021/04/19	32	55.13	13	54.45	54.30	19	7,020	0.27%
2021/04/16	2	53.75	12	53.41	53.80	-10	6,976	-0.14%
2021/04/15	10	53.00	1	53.50	52.70	9	7,187	0.13%
2021/04/13	5	53.52	7	52.67	51.10	-2	7,575	-0.03%
2021/04/12	2	52.50	12	52.38	52.30	-10	7,632	-0.13%
2021/04/09	3	53.60	3	53.00	53.50	0	7,943	0.00%
2021/04/08	1	53.00	0	0.00	52.80	1	8,433	0.01%
2021/04/07	1	53.50	6	53.50	53.20	-5	8,810	-0.06%
2021/04/06	16	54.34	13	54.67	54.40	3	9,015	0.03%
2021/04/01	44	53.81	33	53.90	52.80	11	9,230	0.12%
2021/03/31	0	0.00	1	51.80	51.90	-1	9,286	-0.01%
2021/03/30	4	51.43	1	52.00	51.20	3	9,457	0.03%
2021/03/29	7	51.09	3	51.30	51.70	4	9,460	0.04%
2021/03/26	2	49.80	2	50.00	50.10	0	9,422	0.00%
2021/03/19	0	0.00	2	49.80	49.85	-2	9,678	-0.02%
2021/03/18	0	0.00	4	51.35	50.90	-4	9,784	-0.04%
2021/03/17	2	51.30	4	52.40	51.30	-2	10,056	-0.02%
2021/03/16	0	0.00	1	52.50	52.00	-1	10,324	-0.01%
2021/03/12	0	0.00	1	51.90	51.20	-1	10,354	-0.01%
2021/03/11	3	51.13	6	51.63	52.20	-3	10,462	-0.03%
2021/03/10	7	50.67	0	0.00	50.60	7	10,619	0.07%
2021/03/08	9	49.96	2	49.60	48.55	7	11,086	0.06%
2021/03/05	1	49.20	0	0.00	48.60	1	11,074	0.01%
2021/03/02	3.1	53.52	1	53.20	52.10	2.1	10,902	0.02%
2021/02/26	5	51.16	60	51.09	51.80	-55	10,773	-0.51%
2021/02/25	52	54.61	1	54.70	52.30	51	10,684	0.48%
2021/02/24	17	56.02	22	56.40	52.80	-5	10,557	-0.05%
2021/02/23	5	55.70	6	55.22	56.80	-1	10,123	-0.01%
2021/02/22	0	0.00	8	54.09	54.50	-8	9,802	-0.08%
2021/02/19	8	52.63	10	52.40	52.80	-2	9,634	-0.02%
2021/02/18	0	0.00	5	51.12	50.90	-5	9,447	-0.05%
2021/02/17	3	49.62	5	50.01	49.65	-2	9,254	-0.02%
2021/02/05	5	48.96	2	48.60	48.50	3	9,157	0.03%
2021/02/04	15	48.51	2	48.55	49.00	13	9,068	0.14%
2021/02/03	1	46.85	1	47.10	46.50	0	8,884	0.00%
2021/02/02	4	46.31	4	46.16	46.70	0	8,850	0.00%
2021/02/01	16	45.53	21	45.20	45.10	-5	8,793	-0.06%
2021/01/29	3	45.72	3	45.47	45.35	0	8,749	0.00%
2021/01/28	1	45.40	33	46.01	45.20	-32	8,708	-0.37%
2021/01/27	34	47.30	4	47.05	46.90	30	8,667	0.35%
2021/01/26	5	47.21	1	46.55	46.40	4	8,582	0.05%
2021/01/25	10	46.02	0	0.00	47.00	10	8,445	0.12%
2021/01/22	1	45.10	1	45.00	45.15	0	8,317	0.00%
2021/01/21	2	45.50	3	44.73	44.20	-1	8,227	-0.01%
2021/01/20	3	47.23	3	47.23	46.30	0	8,101	0.00%
2021/01/19	6	49.90	3	50.00	48.80	3	7,995	0.04%
2021/01/18	0	0.00	1	48.90	48.80	-1	7,898	-0.01%
2021/01/15	4	51.35	0	0.00	50.90	4	7,803	0.05%
2021/01/14	7	50.64	4	50.21	51.30	3	7,666	0.04%
2021/01/13	7	53.14	3	52.80	51.90	4	7,479	0.05%
2021/01/12	53	54.70	40	56.32	51.40	13	7,251	0.18%
2021/01/11	9	53.31	10	54.00	55.40	-1	6,715	-0.01%
2021/01/08	5	50.78	8	51.49	50.40	-3	6,537	-0.05%
2021/01/07	2	49.98	3	50.30	50.00	-1	6,244	-0.02%
2021/01/06	1	49.00	5	48.81	47.80	-4	5,954	-0.07%
2021/01/05	10	49.79	17	49.79	49.60	-7	5,746	-0.12%
2021/01/04	71	50.44	56	50.93	49.50	15	5,595	0.27%
2020/12/31	56	49.47	55	49.67	50.40	1	5,227	0.02%
2020/12/30	9	47.19	4	46.51	47.60	5	4,637	0.11%
2020/12/29	5	45.77	3	45.77	45.00	2	4,213	0.05%
2020/12/28	7	46.24	11	46.30	47.20	-4	3,919	-0.10%
2020/12/25	4	42.63	6	42.61	42.95	-2	3,516	-0.06%
2020/12/24	2	39.75	13	40.29	40.90	-11	3,227	-0.34%
2020/12/23	0	0.00	3	38.02	38.60	-3	3,014	-0.10%
2020/12/22	3	37.28	1	37.90	36.50	2	2,975	0.07%
2020/12/21	6	37.73	1	37.80	37.40	5	2,946	0.17%
2020/12/18	2	38.08	1	38.80	38.00	1	2,921	0.03%
2020/12/17	39	38.96	40	38.90	38.55	-1	2,893	-0.03%
2020/12/16	5	38.10	0.2	38.30	37.50	4.8	2,751	0.18%
2020/12/15	3	37.82	0	0.00	37.50	3	2,709	0.11%
2020/12/14	6	40.40	1	40.15	40.10	5	2,581	0.19%
2020/12/11	4	41.41	9	40.38	42.00	-5	2,433	-0.21%
2020/12/10	11	39.55	16	39.54	39.40	-5	2,129	-0.23%
2020/12/09	1	38.15	4	38.41	38.10	-3	1,817	-0.17%
2020/12/08	8	38.32	9	38.31	38.45	-1	1,752	-0.06%
2020/12/07	7	39.72	11	39.60	39.00	-4	1,717	-0.23%
2020/12/04	19	37.97	16	38.03	38.05	3	1,557	0.19%
2020/12/03	15	36.75	8	36.59	36.50	7	1,347	0.52%
2020/12/02	12	36.88	10	37.13	37.65	2	1,114	0.18%
2020/12/01	3	34.37	3.3	33.07	34.25	-0.3	807	-0.03%
2020/11/30	0	0.00	1	32.50	32.20	-1	767	-0.13%
2020/11/26	1	32.00	0	0.00	32.10	1	766	0.13%
2020/11/23	1	32.35	0	0.00	32.85	1	786	0.13%
2020/11/13	0	0.00	10	29.90	30.40	-10	937	-1.07%
2020/11/12	1	32.50	0	0.00	32.30	1	932	0.11%
2020/11/02	0	0.00	2	32.65	32.10	-2	1,187	-0.17%
2020/10/26	1	34.30	0	0.00	34.30	1	1,487	0.07%
2020/10/21	2	34.90	0	0.00	34.70	2	1,575	0.13%
2020/10/20	0	0.00	1	35.30	34.75	-1	1,629	-0.06%
2020/10/19	1	35.15	0	0.00	35.15	1	1,649	0.06%
2020/10/12	1	34.35	0	0.00	34.25	1	1,892	0.05%
2020/10/08	12	35.03	12	34.58	34.60	0	2,022	0.00%
2020/09/28	0	0.00	2	33.30	33.10	-2	2,696	-0.07%
2020/09/25	2	32.30	0	0.00	32.60	2	2,726	0.07%
2020/09/24	0	0.00	1	34.05	33.90	-1	2,727	-0.04%
2020/09/11	0	0.00	1	37.15	36.90	-1	2,798	-0.04%
2020/09/10	1	37.00	2	36.85	36.70	-1	2,801	-0.04%
2020/09/09	1	36.60	2	36.45	36.55	-1	2,804	-0.04%
2020/09/08	0	0.00	1	36.40	36.10	-1	2,830	-0.04%
2020/09/07	6	36.79	2	36.60	36.05	4	2,859	0.14%
2020/08/28	0	0.00	3	35.20	35.60	-3	3,362	-0.09%
2020/08/20	1	35.00	0	0.00	34.60	1	3,913	0.03%
2020/08/19	7	35.63	13	36.07	35.45	-6	3,912	-0.15%
2020/08/18	2	37.55	2	37.78	37.45	0	3,872	0.00%
2020/08/17	2	38.15	4	38.29	38.05	-2	3,933	-0.05%
2020/08/13	4	39.40	4	38.90	38.85	0	4,001	0.00%
2020/08/12	0	0.00	1	38.75	39.70	-1	4,010	-0.02%
2020/08/11	1	39.00	1	38.95	39.10	0	4,037	0.00%
2020/08/10	10	40.62	18	40.33	40.00	-8	4,042	-0.20%
2020/08/07	13	41.45	1	41.35	41.30	12	4,071	0.29%
2020/08/05	2	40.88	2	40.95	41.05	0	4,118	0.00%
2020/08/04	1	41.10	1	40.60	40.70	0	4,199	0.00%
2020/08/03	1	42.20	4	42.18	41.50	-3	4,301	-0.07%
2020/07/31	7	42.09	2	42.05	42.20	5	4,338	0.12%
2020/07/30	7	41.94	18	41.42	42.30	-11	4,369	-0.25%
2020/07/29	0	0.00	1	39.60	40.05	-1	4,315	-0.02%
2020/07/28	5	39.15	1	39.45	38.70	4	4,379	0.09%
2020/07/27	1	40.05	3	39.85	39.85	-2	4,468	-0.04%
2020/07/24	6	41.76	5	41.50	40.45	1	4,924	0.02%
2020/07/23	1	41.50	3	41.55	41.40	-2	4,994	-0.04%
2020/07/22	10	42.32	4	42.24	41.80	6	5,060	0.12%
2020/07/21	13	41.72	7	41.43	41.45	6	5,110	0.12%
2020/07/20	15	40.60	12	40.60	40.80	3	5,230	0.06%
2020/07/17	13	40.47	12	40.09	39.80	1	5,284	0.02%
2020/07/16	7	41.21	5	41.10	41.15	2	5,441	0.04%
2020/07/15	10	42.27	17	42.40	40.75	-7	5,505	-0.13%
2020/07/14	27	43.54	17	43.56	42.65	10	5,430	0.18%
2020/07/13	7	42.01	16	42.20	42.65	-9	5,121	-0.18%
2020/07/09	1	39.85	4.2	39.59	39.50	-3.2	5,068	-0.06%
2020/07/08	1	39.35	0	0.00	39.30	1	5,060	0.02%
2020/07/07	0	0.00	11	39.21	39.35	-11	5,120	-0.21%
2020/07/06	2	38.93	0	0.00	39.15	2	5,208	0.04%
2020/07/03	2	38.95	0	0.00	38.80	2	5,355	0.04%
2020/07/02	0	0.00	3	39.13	39.20	-3	5,556	-0.05%
2020/06/30	3	38.50	0	0.00	38.70	3	5,762	0.05%
2020/06/29	1	38.05	3	38.00	38.15	-2	5,952	-0.03%
2020/06/23	0	0.00	5	38.65	38.55	-5	6,164	-0.08%
2020/06/22	0	0.00	1	38.90	38.65	-1	6,160	-0.02%
2020/06/19	0	0.00	31.1	38.98	38.95	-31.1	6,145	-0.51%
2020/06/18	9	39.04	6	39.11	39.10	3	6,145	0.05%
2020/06/16	1	39.10	0	0.00	39.75	1	6,437	0.02%
2020/06/15	11	38.99	11	38.69	38.70	0	6,445	0.00%
2020/06/12	12	38.31	5	39.30	39.50	7	6,551	0.11%
2020/06/11	15	40.08	15	39.75	39.10	0	6,634	0.00%
2020/06/10	22	41.39	2	41.80	40.90	20	6,713	0.30%
2020/06/09	2	41.53	8	41.59	41.55	-6	6,838	-0.09%
2020/06/08	21	41.96	13	41.51	41.35	8	6,938	0.12%
2020/06/05	12	41.35	4	41.50	41.30	8	6,947	0.12%
2020/06/04	115	42.17	108	41.15	40.90	7	6,998	0.10%	大買/大賣/
2020/06/03	20	42.48	29	42.84	42.90	-9	6,893	-0.13%
2020/06/02	15	42.40	5	42.35	42.25	10	6,858	0.15%
2020/06/01	0	0.00	3	41.35	41.75	-3	6,965	-0.04%
2020/05/29	1	40.80	1	41.00	40.90	0	7,018	0.00%
2020/05/28	108	43.07	111	40.65	40.50	-3	7,155	-0.04%	大買/大賣/
2020/05/27	6	41.79	0	0.00	42.05	6	7,191	0.08%
2020/05/26	4	41.46	1	41.30	41.05	3	7,331	0.04%
2020/05/25	3	40.05	3	40.97	40.90	0	7,350	0.00%
2020/05/22	1	41.00	4	41.53	40.80	-3	7,432	-0.04%
2020/05/21	10	40.94	4	40.84	40.70	6	7,498	0.08%
2020/05/20	6	40.91	6	41.12	40.90	0	7,514	0.00%
2020/05/19	2	39.38	1	39.35	39.45	1	7,609	0.01%
2020/05/18	1	38.80	10	37.90	38.40	-9	7,643	-0.12%
2020/05/15	14	38.78	12	37.85	37.85	2	7,715	0.03%
2020/05/14	5	40.10	17	38.72	38.50	-12	7,924	-0.15%
2020/05/13	5	40.60	1	41.20	40.70	4	8,068	0.05%
2020/05/12	14	41.57	16	41.18	40.65	-2	8,138	-0.02%
2020/05/11	10	42.03	7	41.30	41.25	3	8,125	0.04%
2020/05/08	56	42.96	133	42.70	42.85	-77	8,055	-0.96%	大賣/
2020/05/07	76	41.90	6	41.93	42.00	70	7,952	0.88%
2020/05/06	1	41.60	87	42.01	41.40	-86	8,021	-1.07%
2020/05/05	40	41.79	45	41.34	41.25	-5	7,967	-0.06%
2020/05/04	30	40.73	24	40.94	41.00	6	8,032	0.07%
2020/04/30	62	42.49	11	42.25	41.50	51	8,009	0.64%
2020/04/29	11	44.26	63	43.53	42.10	-52	8,008	-0.65%
2020/04/28	83	42.05	70	42.03	41.60	13	7,605	0.17%
2020/04/27	1	41.70	1	41.30	42.30	0	7,532	0.00%
2020/04/24	56	41.78	81	41.29	41.10	-25	7,577	-0.33%
2020/04/23	78	41.86	51	41.99	42.00	27	7,618	0.35%
2020/04/22	50	39.27	2	40.70	40.85	48	7,550	0.64%
2020/04/21	5	40.63	12	40.48	39.60	-7	7,471	-0.09%
2020/04/20	27	40.94	66	40.60	40.60	-39	7,323	-0.53%
2020/04/17	48	40.86	1	39.60	39.50	47	7,215	0.65%
2020/04/16	21	39.75	18	40.30	40.15	3	7,152	0.04%
2020/04/15	10	40.61	12	40.21	40.10	-2	7,102	-0.03%
2020/04/14	31	40.46	37	40.76	40.35	-6	7,053	-0.09%
2020/04/13	1	38.65	0	0.00	38.65	1	6,936	0.01%
2020/04/10	23	39.38	60	39.27	39.45	-37	6,900	-0.54%
2020/04/09	35	40.94	42	39.39	38.70	-7	6,832	-0.10%
2020/04/08	78	39.68	91	40.46	40.55	-13	6,738	-0.19%
2020/04/07	35	37.91	33	39.22	39.40	2	6,561	0.03%
2020/04/06	1	34.90	1	36.65	36.65	0	6,346	0.00%
2020/04/01	30	33.63	30	33.35	33.35	0	6,205	0.00%
2020/03/31	55	33.82	38	33.95	33.20	17	6,118	0.28%
2020/03/30	20	32.85	12	32.72	32.85	8	5,954	0.13%
2020/03/27	1.5	34.62	4	34.75	34.75	-2.5	5,823	-0.04%
2020/03/23	6	23.89	5	24.31	23.80	1	5,810	0.02%
2020/03/20	9	26.99	10	27.16	25.80	-1	5,810	-0.02%
2020/03/18	88	31.38	3	29.87	29.35	85	5,764	1.47%
2020/03/17	3	33.15	9	33.98	32.60	-6	5,749	-0.10%
2020/03/16	9	37.53	1	38.15	36.20	8	5,824	0.14%
2020/03/13	16	39.15	23	38.55	40.20	-7	5,759	-0.12%
2020/03/12	9	42.43	69	42.51	42.00	-60	5,582	-1.07%
2020/03/11	58	45.71	53	44.19	42.95	5	5,422	0.09%
2020/03/10	31	44.30	35	44.78	46.20	-4	5,315	-0.08%
2020/03/09	63	46.44	78	44.12	43.90	-15	5,190	-0.29%
2020/03/06	61	47.09	59	46.67	46.50	2	5,084	0.04%
2020/03/05	67	47.88	60	47.08	47.10	7	4,993	0.14%
2020/03/04	4	44.79	9	44.33	45.90	-5	4,785	-0.10%
2020/03/03	58	44.85	34	43.90	43.85	24	4,664	0.51%
2020/03/02	67	40.92	64	43.04	43.25	3	4,494	0.07%
2020/02/27	71	43.56	92	43.17	40.35	-21	4,322	-0.49%
2020/02/26	10	41.87	5	42.11	41.65	5	3,983	0.13%
2020/02/25	4	41.06	13	41.38	42.05	-9	3,899	-0.23%
2020/02/24	49	41.53	47	41.44	41.50	2	3,772	0.05%
2020/02/21	7	40.11	3	40.10	40.50	4	3,605	0.11%
2020/02/20	30	41.01	14	40.63	40.00	16	3,538	0.45%
2020/02/19	2	39.15	9	39.00	39.30	-7	3,318	-0.21%
2020/02/18	61	39.04	52	38.64	38.50	9	3,243	0.28%
2020/02/17	63	39.40	53	39.22	38.55	10	3,125	0.32%
2020/02/14	33	38.20	20	37.84	38.90	13	2,867	0.45%
2020/02/13	18	36.58	9	36.11	35.40	9	2,648	0.34%
2020/02/11	2	34.75	6.1	34.77	34.85	-4.1	2,485	-0.16%
2020/02/10	10	34.80	6	34.29	34.20	4	2,454	0.16%
2020/02/07	20	36.03	18	36.22	34.70	2	2,413	0.08%
2020/02/06	10	36.20	8	36.41	36.20	2	2,273	0.09%
2020/02/05	0	0.00	32	36.71	36.20	-32	2,219	-1.44%
2020/02/04	8	36.26	3	36.30	36.55	5	2,077	0.24%
2020/02/03	2	36.48	1	37.00	37.00	1	2,012	0.05%
2020/01/31	27	35.60	22	35.31	35.65	5	1,885	0.27%
2020/01/30	11	33.57	35	33.62	33.30	-24	1,797	-1.34%
2020/01/20	2	37.00	6	37.06	37.00	-4	1,741	-0.23%
2020/01/17	36	35.02	4	35.94	35.75	32	1,597	2.00%
2020/01/16	1	33.50	43	32.23	33.85	-42	1,431	-2.93%
2020/01/14	6	31.43	10	32.10	31.90	-4	1,321	-0.30%
2020/01/10	0	0.00	1	30.30	30.20	-1	1,238	-0.08%
2020/01/08	4	30.45	9	30.14	30.30	-5	1,225	-0.41%
2020/01/07	0	0.00	8	29.80	30.10	-8	1,213	-0.66%
2020/01/06	2	30.38	0	0.00	30.10	2	1,203	0.17%
2020/01/03	9	31.12	0	0.00	30.60	9	1,196	0.75%
2020/01/02	1	31.45	2	31.00	31.20	-1	1,182	-0.08%
2019/12/31	1	30.30	0	0.00	30.25	1	1,145	0.09%
2019/12/27	4	30.03	2	30.50	30.20	2	1,134	0.18%
2019/12/26	1	30.65	0	0.00	30.50	1	1,128	0.09%
2019/12/25	15	31.66	23	31.11	30.90	-8	1,123	-0.71%
2019/12/24	2	30.20	2	30.45	30.95	0	1,080	0.00%
2019/12/23	0	0.00	3	30.63	30.55	-3	1,073	-0.28%
2019/12/20	2	30.25	0	0.00	30.25	2	1,059	0.19%
2019/12/19	0	0.00	14	31.16	30.55	-14	1,041	-1.34%
2019/12/18	6	30.34	6	29.67	30.00	0	995	0.00%
2019/12/17	12	30.48	0	0.00	30.40	12	956	1.25%
2019/12/16	4	32.50	8	32.76	32.35	-4	875	-0.46%
2019/12/13	16	31.65	9	31.56	31.50	7	744	0.94%
2019/12/12	10	30.87	20	31.26	30.50	-10	643	-1.55%
2019/12/11	5	31.95	35	31.79	32.10	-30	519	-5.77%
2019/12/10	16	28.25	17	28.51	29.20	-1	326	-0.31%
2019/12/09	1	26.55	0	0.00	26.55	1	243	0.41%
2019/12/06	0	0.00	2	26.30	26.25	-2	244	-0.82%
2019/11/29	2	25.70	5	26.30	25.70	-3	239	-1.25%
2019/11/21	1	24.90	0	0.00	25.05	1	235	0.43%
2019/11/19	8	25.05	0	0.00	25.20	8	241	3.31%
2019/10/02	2	22.50	0	0.00	22.20	2	528	0.38%
2019/09/25	1	25.45	0	0.00	25.50	1	513	0.19%
2019/09/24	2	25.50	1	25.60	25.55	1	511	0.20%
2019/09/10	1	24.80	1	24.95	24.95	0	505	0.00%
2019/09/09	1	25.35	0	0.00	25.30	1	500	0.20%
2019/08/29	0	0.00	16	24.05	24.00	-16	498	-3.21%
2019/08/23	0	0.00	8	24.36	24.35	-8	491	-1.63%
2019/08/22	0	0.00	10	24.80	24.70	-10	488	-2.05%
2019/08/21	0	0.00	114	24.72	24.70	-114	483	-23.57%	大賣/鉅額交易
2019/08/20	0	0.00	18	24.66	24.65	-18	471	-3.82%
2019/08/16	0	0.00	18	24.60	24.55	-18	467	-3.85%
2019/08/15	0	0.00	6	24.35	24.35	-6	466	-1.29%
2019/08/12	3	24.62	0	0.00	24.05	3	451	0.66%
2019/08/08	2	25.40	0	0.00	25.05	2	428	0.47%
2019/08/05	2	27.78	0	0.00	27.65	2	355	0.56%
2019/08/02	4	28.09	0	0.00	28.05	4	354	1.13%
2019/07/23	0	0.00	4	29.05	29.00	-4	279	-1.43%
2019/07/22	1	28.60	0	0.00	28.40	1	264	0.38%
2019/07/10	0	0.00	18	28.30	28.25	-18	188	-9.55%
2019/07/05	0	0.00	1	27.90	27.95	-1	195	-0.51%
2019/06/28	0	0.00	3	27.63	27.80	-3	204	-1.47%
2019/06/27	0	0.00	11	27.65	27.80	-11	205	-5.36%
2019/06/21	0	0.00	2	27.25	27.00	-2	228	-0.88%
2019/06/12	0	0.00	1	27.00	27.15	-1	272	-0.37%
2019/06/10	0	0.00	1	27.00	26.95	-1	273	-0.37%
2019/06/06	1	26.40	3	26.40	26.40	-2	275	-0.73%
2019/05/31	1	26.70	1	26.50	26.50	0	288	0.00%
2019/05/13	1	26.30	0	0.00	26.20	1	424	0.24%
2019/04/22	0	0.00	6	27.75	27.90	-6	627	-0.96%
2019/04/16	5	27.02	0	0.00	27.30	5	703	0.71%
2019/04/09	0	0.00	2	28.05	28.10	-2	689	-0.29%
2019/03/28	0	0.00	1	28.20	28.20	-1	718	-0.14%
2019/03/26	3	29.17	0	0.00	28.85	3	724	0.41%
2019/03/18	1	27.60	0	0.00	27.70	1	690	0.14%
2019/03/12	0	0.00	2	27.85	27.75	-2	707	-0.28%
2019/03/11	0	0.00	8	27.56	27.55	-8	702	-1.14%
2019/03/07	1	27.00	0	0.00	27.00	1	700	0.14%
2019/03/06	1	27.35	5	27.40	27.30	-4	705	-0.57%
2019/03/04	0	0.00	5	27.55	27.60	-5	701	-0.71%
2019/02/22	10	28.14	0	0.00	28.05	10	680	1.47%
2019/02/21	10	28.48	0	0.00	28.45	10	671	1.49%
2019/02/14	0	0.00	1	26.25	26.20	-1	576	-0.17%
2019/02/12	0	0.00	1	25.80	25.85	-1	564	-0.18%
2019/01/23	0	0.00	1	27.20	27.10	-1	530	-0.19%
2019/01/21	12	27.14	5	26.85	26.40	7	505	1.39%
2019/01/16	3	26.80	1	27.05	28.70	2	463	0.43%
2019/01/15	6	27.40	1	27.80	27.50	5	434	1.15%
2019/01/14	5	30.18	3	29.17	28.50	2	401	0.50%