十銓 (4967)-第一金-新興券商分點個股進出

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/04/29	3	86.90	1	87.90	86.90	2	4,041	0.05%
2024/04/26	2	88.10	59.2	88.58	87.50	-57.2	4,026	-1.42%
2024/04/25	8	85.71	4.5	85.21	85.60	3.5	3,923	0.09%
2024/04/24	0	0.00	1	81.70	82.50	-1	3,850	-0.03%
2024/04/23	1	78.60	0	0.00	78.90	1	3,879	0.03%
2024/04/19	5	80.62	1	81.90	80.20	4	4,119	0.10%
2024/04/17	1	81.30	0	0.00	81.20	1	4,113	0.02%
2024/04/15	50	87.00	5	87.26	87.60	45	4,056	1.11%
2024/04/12	11	90.45	6	91.47	89.90	5	3,999	0.13%
2024/04/11	7	89.91	5	90.42	89.50	2	3,843	0.05%
2024/04/10	4	90.98	74	90.04	90.00	-70	3,703	-1.89%
2024/04/09	70	84.88	1	85.00	85.60	69	3,391	2.03%
2024/04/08	1	85.50	3	86.17	85.50	-2	3,361	-0.06%
2024/04/03	1	82.90	0	0.00	83.80	1	3,363	0.03%
2024/04/02	5	83.80	35	84.15	82.70	-30	3,452	-0.87%
2024/04/01	0	0.00	0	80.10	80.10	0	3,337	0.00%
2024/03/29	0	0.00	6	79.20	79.00	-6	3,352	-0.18%
2024/03/28	30	80.20	0	0.00	79.00	30	3,372	0.89%
2024/03/26	2	81.55	1	83.70	78.90	1	3,576	0.03%
2024/03/22	1	82.10	0	0.00	80.80	1	3,608	0.03%
2024/03/21	6	83.60	30.1	82.50	83.60	-24.1	3,567	-0.67%
2024/03/19	0	0.00	1	78.80	78.00	-1	3,613	-0.03%
2024/03/18	2	78.05	1	77.50	78.00	1	3,690	0.03%
2024/03/13	1	79.50	2	79.70	79.50	-1	4,747	-0.02%
2024/03/12	2	80.20	1.5	79.73	81.60	0.5	5,059	0.01%
2024/03/11	1	78.50	1	78.60	78.60	0	5,186	0.00%
2024/03/06	30	82.00	0	0.00	82.30	30	5,298	0.57%
2024/03/01	1	84.00	2	84.30	84.90	-1	5,412	-0.02%
2024/02/29	1	83.20	0	0.00	83.30	1	5,462	0.02%
2024/02/26	1	85.60	0	0.00	83.90	1	5,603	0.02%
2024/02/23	0	0.00	8	87.80	85.90	-8	5,648	-0.14%
2024/02/22	6	86.70	0.1	86.17	86.70	6	5,696	0.10%
2024/02/21	3	88.27	3.1	88.60	86.00	-0.1	5,745	0.00%
2024/02/20	0	0.00	1	84.88	83.80	-1	5,679	-0.02%
2024/02/19	1	83.40	32	84.44	83.40	-31	5,872	-0.53%
2024/02/16	0	0.00	1	81.80	81.40	-1	6,115	-0.02%
2024/02/15	1	78.70	1	78.30	79.00	0	6,318	0.00%
2024/02/05	2	77.20	1	77.10	77.20	1	6,647	0.02%
2024/02/02	1	78.00	1	78.30	77.50	0	6,913	0.00%
2024/02/01	2	78.60	2	78.15	78.40	0	7,142	0.00%
2024/01/31	2	77.90	2	78.75	78.30	0	7,329	0.00%
2024/01/30	1	78.40	6	78.97	78.30	-5	7,548	-0.07%
2024/01/29	5	77.70	3	78.60	79.80	2	7,872	0.03%
2024/01/26	1	78.60	1	79.50	78.60	0	8,642	0.00%
2024/01/25	4.1	79.07	2	80.85	80.00	2.1	9,093	0.02%
2024/01/24	31	81.10	31	84.10	80.80	0	9,240	0.00%
2024/01/23	3	83.00	0	0.00	82.00	3	9,355	0.03%
2024/01/22	0	0.00	0.6	81.90	82.40	-0.6	9,478	-0.01%
2024/01/17	0	81.90	0	0.00	82.90	0	9,635	0.00%
2024/01/16	1	83.51	1	85.50	83.20	0	9,695	0.00%
2024/01/15	1	83.60	6	81.18	85.20	-5	9,698	-0.05%
2024/01/12	0	79.70	0	0.00	78.40	0	9,703	0.00%
2024/01/11	2.1	79.30	0	0.00	79.00	2.1	10,017	0.02%
2024/01/10	3	78.30	0	0.00	79.10	3	10,174	0.03%
2024/01/04	6	79.47	6	78.73	79.00	0	10,606	0.00%
2024/01/03	37	82.91	4	82.40	81.80	33	10,620	0.31%
2024/01/02	0.1	86.20	0.4	86.70	85.70	-0.4	10,624	0.00%
2023/12/29	2	88.55	5	89.70	87.60	-3	10,714	-0.03%
2023/12/28	0	0.00	153.1	89.62	90.30	-153.1	10,837	-1.41%	大賣/鉅額交易
2023/12/27	5.2	87.29	0	0.00	88.40	5.2	11,166	0.05%
2023/12/25	2	85.70	3	85.47	85.40	-1	11,177	-0.01%
2023/12/22	53.2	87.48	1	89.80	87.00	52.2	11,165	0.47%
2023/12/19	1	85.00	0	0.00	85.40	1	10,962	0.01%
2023/12/18	2	89.15	0	0.00	88.40	2	10,921	0.02%
2023/12/15	3	90.50	3	90.83	88.30	0	10,925	0.00%
2023/12/14	53.1	90.00	2	91.90	89.10	51.1	10,854	0.47%
2023/12/13	2	92.30	2	91.00	90.70	0	10,779	0.00%
2023/12/12	55	90.78	6	93.87	92.00	49	10,904	0.45%
2023/12/11	12	92.51	15.2	92.45	92.90	-3.2	10,692	-0.03%
2023/12/08	17.1	90.58	15	91.82	88.70	2.1	10,416	0.02%
2023/12/07	9	91.87	7.3	90.23	87.50	1.8	10,067	0.02%
2023/12/06	0	0.00	3	88.83	90.00	-3	9,835	-0.03%
2023/12/05	3	85.77	4	84.60	85.30	-1	9,724	-0.01%
2023/12/04	3	87.53	9	87.93	87.10	-6	9,842	-0.06%
2023/12/01	8	85.71	1	86.20	85.20	7	9,810	0.07%
2023/11/30	2	87.70	1	89.90	87.00	1	9,806	0.01%
2023/11/29	2	87.80	1	89.40	88.10	1	9,803	0.01%
2023/11/28	0	0.00	8	87.48	88.40	-8	9,925	-0.08%
2023/11/27	2.1	85.15	2	86.10	86.10	0.1	10,223	0.00%
2023/11/24	7	86.46	1	87.10	86.00	6	10,214	0.06%
2023/11/23	4	89.75	9	91.62	89.00	-5	10,127	-0.05%
2023/11/22	8	88.95	5	88.82	90.30	3	9,979	0.03%
2023/11/21	6.1	90.29	5	91.66	88.30	1.1	9,909	0.01%
2023/11/20	5	90.66	5	91.40	90.90	0	9,838	0.00%
2023/11/17	7	88.61	5	88.78	90.20	2	9,763	0.02%
2023/11/16	14	90.71	7.1	89.31	88.90	7	9,657	0.07%
2023/11/15	12	94.53	4.1	94.52	92.70	7.9	9,400	0.08%
2023/11/14	5	92.94	13	92.97	94.20	-8	9,114	-0.09%
2023/11/13	7.1	91.99	6	91.22	91.50	1.1	8,890	0.01%
2023/11/10	6	88.43	5	88.78	87.10	1	8,558	0.01%
2023/11/09	6	89.03	4	87.30	86.40	2	8,334	0.02%
2023/11/08	0.1	93.23	0	0.00	92.30	0.1	8,138	0.00%
2023/11/07	1	93.70	2	92.70	94.00	-1	8,034	-0.01%
2023/11/06	4	92.95	4	92.05	92.20	0	7,820	0.00%
2023/11/03	7	89.73	9	90.00	91.90	-2	7,522	-0.03%
2023/11/02	4	82.67	10.3	84.90	87.40	-6.3	6,747	-0.09%
2023/11/01	1	75.80	3	79.13	79.50	-2	6,326	-0.03%
2023/10/31	1	78.50	1	79.90	75.20	0	6,170	0.00%
2023/10/30	1	77.10	2	76.80	76.30	-1	6,027	-0.02%
2023/10/24	0	0.00	1	76.00	76.20	-1	5,933	-0.02%
2023/10/19	0	0.00	4	77.13	77.30	-4	5,635	-0.07%
2023/10/18	2	74.20	2	73.60	74.40	0	5,339	0.00%
2023/10/17	2	73.70	2	74.90	74.10	0	5,194	0.00%
2023/10/16	0	0.00	3	74.70	72.80	-3	5,074	-0.06%
2023/10/13	4	73.70	1.1	73.18	72.90	2.9	5,020	0.06%
2023/10/12	1	72.60	1.1	72.75	73.00	-0.1	4,932	0.00%
2023/10/11	1	71.80	1	69.80	70.50	0	4,908	0.00%
2023/10/05	1.1	70.46	0	0.00	70.60	1.1	5,087	0.02%
2023/10/04	1	72.80	0	0.00	72.50	1	5,139	0.02%
2023/10/03	8.5	71.79	8	72.71	72.50	0.5	4,990	0.01%
2023/10/02	0	0.00	1	66.60	68.90	-1	4,693	-0.02%
2023/09/28	0	0.00	1.7	64.93	64.30	-1.7	4,785	-0.04%
2023/09/27	2.2	65.67	0	0.00	65.60	2.2	4,904	0.04%
2023/09/21	0.2	65.90	0	0.00	67.90	0.2	5,576	0.00%
2023/09/19	0.3	70.00	0	0.00	67.40	0.3	6,077	0.00%
2023/09/15	2	72.30	5	71.84	70.40	-3	6,256	-0.05%
2023/09/14	2	70.50	7	70.16	70.00	-5	6,283	-0.08%
2023/09/11	0	0.00	2	68.20	67.00	-2	7,038	-0.03%
2023/09/07	2	70.60	1	68.00	68.10	1	7,122	0.01%
2023/09/05	1	67.40	1	68.00	67.80	0	7,103	0.00%
2023/09/04	1	67.30	3	66.83	67.40	-2	7,274	-0.03%
2023/09/01	4	68.90	1	69.20	68.90	3	7,250	0.04%
2023/08/31	10	67.99	5	68.72	67.50	5	7,156	0.07%
2023/08/30	0	0.00	1	63.90	65.00	-1	6,871	-0.01%
2023/08/25	1	62.90	0	0.00	62.70	1	7,625	0.01%
2023/08/24	0	0.00	1	64.60	63.10	-1	7,654	-0.01%
2023/08/17	1	63.30	0	0.00	62.40	1	7,796	0.01%
2023/08/11	1	61.80	2	62.15	62.30	-1	8,188	-0.01%
2023/08/08	0	0.00	1	59.20	60.00	-1	8,728	-0.01%
2023/08/04	0	0.00	1	61.60	61.60	-1	9,061	-0.01%
2023/08/02	1	60.60	0	0.00	59.10	1	9,227	0.01%
2023/07/31	2	62.05	2	61.80	61.80	0	9,433	0.00%
2023/07/28	0	0.00	1.2	64.05	63.30	-1.2	9,480	-0.01%
2023/07/27	1	62.50	1	62.50	62.20	0	9,501	0.00%
2023/07/26	2	58.00	2	58.60	58.10	0	9,565	0.00%
2023/07/25	2	58.90	6	58.87	58.60	-4	9,631	-0.04%
2023/07/24	6	59.83	7	59.63	59.20	-1	9,778	-0.01%
2023/07/21	1	61.40	0	0.00	61.40	1	9,867	0.01%
2023/07/20	0	0.00	4	61.20	61.20	-4	10,005	-0.04%
2023/07/19	1	61.50	3	61.67	61.60	-2	10,129	-0.02%
2023/07/18	2	63.65	5	62.10	61.60	-3	10,220	-0.03%
2023/07/17	7.2	64.63	0	0.00	64.40	7.2	10,247	0.07%
2023/07/14	4	65.93	2	65.60	65.50	2	10,357	0.02%
2023/07/13	3	66.67	7	66.99	66.20	-4	10,429	-0.04%
2023/07/12	9	65.70	12	66.48	66.00	-3	10,514	-0.03%
2023/07/11	7	64.36	5	63.70	62.80	2	10,539	0.02%
2023/07/10	1	61.80	1	62.20	61.70	0	10,486	0.00%
2023/07/07	1	63.60	2	64.35	62.50	-1	10,793	-0.01%
2023/07/06	2	68.50	0	0.00	66.80	2	11,227	0.02%
2023/07/05	1	70.70	0	0.00	70.50	1	11,303	0.01%
2023/07/04	3	73.40	5	73.58	71.50	-2	11,645	-0.02%
2023/07/03	6	72.55	5	73.40	71.70	1	11,809	0.01%
2023/06/30	6	71.90	5	73.22	71.80	1	12,128	0.01%
2023/06/29	28	74.20	7	76.63	73.50	21	12,450	0.17%
2023/06/28	7	76.60	162	76.07	74.50	-155	12,127	-1.28%	大賣/鉅額交易
2023/06/27	10	71.20	0	0.00	70.70	10	11,848	0.08%
2023/06/26	21	73.73	19	71.98	71.50	2	11,744	0.02%
2023/06/21	4	73.85	11	74.32	74.40	-7	11,768	-0.06%
2023/06/20	10	71.10	11	71.80	73.60	-1	11,761	-0.01%
2023/06/19	230	73.16	81	75.58	72.40	149	11,688	1.27%	大買/鉅額交易
2023/06/16	3	69.80	4	68.53	71.60	-1	11,376	-0.01%
2023/06/15	1	64.50	2	66.00	65.10	-1	11,211	-0.01%
2023/06/14	1	64.90	0	0.00	65.60	1	11,231	0.01%
2023/06/13	1	63.20	1	63.70	63.00	0	11,130	0.00%
2023/06/12	0	0.00	5	62.50	62.90	-5	11,150	-0.04%
2023/06/09	3	63.03	5	63.38	63.30	-2	11,129	-0.02%
2023/06/08	2	62.20	4	63.33	62.50	-2	11,067	-0.02%
2023/06/07	0	0.00	11	61.71	61.40	-11	10,968	-0.10%
2023/06/06	9	59.31	2	60.00	60.10	7	11,055	0.06%
2023/06/02	1	62.30	2	62.70	62.10	-1	11,145	-0.01%
2023/06/01	9	60.88	5	61.72	61.90	4	11,128	0.04%
2023/05/31	7	61.59	3	61.73	61.00	4	11,012	0.04%
2023/05/29	0	0.00	1	58.60	58.70	-1	10,826	-0.01%
2023/05/26	2	57.15	1	57.00	57.00	1	11,129	0.01%
2023/05/25	1	56.90	7	57.39	57.50	-6	11,218	-0.05%
2023/05/24	8	58.74	2	58.90	58.00	6	11,230	0.05%
2023/05/23	0	0.00	1	58.90	59.00	-1	11,233	-0.01%
2023/05/22	2	57.70	0	0.00	58.20	2	11,234	0.02%
2023/05/19	1	58.40	0	0.00	58.60	1	11,246	0.01%
2023/05/18	2	60.25	7	60.51	59.30	-5	11,193	-0.04%
2023/05/17	0	0.00	1	57.50	56.80	-1	10,954	-0.01%
2023/05/16	3	57.23	1	60.30	56.10	2	10,878	0.02%
2023/05/15	16	57.85	18	58.35	57.70	-2	10,583	-0.02%
2023/05/12	4	59.80	2	60.00	58.60	2	10,492	0.02%
2023/05/11	6	60.15	0	0.00	59.60	6	10,180	0.06%
2023/05/10	0	0.00	3	66.60	66.20	-3	9,969	-0.03%
2023/05/09	4	66.45	1	71.60	66.30	3	9,771	0.03%
2023/05/08	1	74.00	2	74.00	73.60	-1	9,576	-0.01%
2023/05/05	1	75.10	0	0.00	75.20	1	9,448	0.01%
2023/05/04	1	71.00	0	0.00	73.80	1	9,307	0.01%
2023/05/03	1	70.60	1.4	71.70	72.90	-0.4	9,211	0.00%
2023/05/02	7	71.81	8	71.19	71.40	-1	9,066	-0.01%
2023/04/28	1	67.70	3	67.80	67.90	-2	8,893	-0.02%
2023/04/27	2	68.90	2	69.55	67.70	0	8,792	0.00%
2023/04/26	0	69.65	0	0.00	68.60	0	8,607	0.00%
2023/04/25	0.1	72.90	0.8	79.10	71.50	-0.7	8,461	-0.01%
2023/04/24	1	77.20	3	76.17	77.00	-2	8,273	-0.02%
2023/04/21	3.1	72.98	1	73.50	73.20	2.1	8,109	0.03%
2023/04/20	3	73.63	7	72.94	73.50	-4	7,977	-0.05%
2023/04/19	1.2	75.08	5	75.80	75.60	-3.8	7,853	-0.05%
2023/04/18	0	0.00	0.3	78.20	78.50	-0.3	7,683	0.00%
2023/04/17	0	0.00	1	81.00	80.90	-1	7,536	-0.01%
2023/04/14	7	77.83	4	78.10	79.80	3	7,311	0.04%
2023/04/13	5	76.42	9	75.01	75.00	-4	7,027	-0.06%
2023/04/12	8	77.31	5	76.34	76.90	3	6,894	0.04%
2023/04/11	6	74.12	14.5	74.95	76.40	-8.5	6,494	-0.13%
2023/04/10	9	71.14	4	71.65	71.70	5	5,901	0.08%
2023/04/07	10	71.93	10.4	72.83	72.60	-0.4	5,659	-0.01%
2023/04/06	3	69.93	3	70.30	69.30	0	5,168	0.00%
2023/03/31	25	68.48	29.1	67.28	68.40	-4.1	4,878	-0.08%
2023/03/30	6	67.83	7	68.16	67.90	-1	4,454	-0.02%
2023/03/29	14	63.94	17	64.69	65.20	-3	4,006	-0.07%
2023/03/28	14	64.11	0	0.00	63.80	14	3,910	0.36%
2023/03/27	5	67.12	0	0.00	66.10	5	3,780	0.13%
2023/03/24	2	67.95	4	68.70	69.10	-2	3,685	-0.05%
2023/03/23	2	67.55	2	68.10	67.70	0	3,509	0.00%
2023/03/22	2	66.10	0	0.00	67.10	2	3,378	0.06%
2023/03/21	20	67.95	21	68.28	68.00	-1	3,198	-0.03%
2023/03/20	3	64.67	10.3	66.16	68.50	-7.3	2,925	-0.25%
2023/03/17	7	61.96	5.2	62.04	62.30	1.9	2,719	0.07%
2023/03/16	1	59.30	0	0.00	59.60	1	2,540	0.04%
2023/03/15	1	59.80	1	61.40	60.30	0	2,469	0.00%
2023/03/14	1	59.10	0	0.00	60.30	1	2,370	0.04%
2023/03/13	6	57.13	6.2	58.80	60.10	-0.2	2,300	-0.01%
2023/03/10	4	57.43	3	58.33	58.20	1	2,210	0.05%
2023/03/09	5	62.22	1.2	63.58	60.00	3.8	2,072	0.18%
2023/03/08	0	0.00	5	61.46	63.30	-5	1,919	-0.26%
2023/03/07	11.3	59.19	11	58.71	58.90	0.3	1,756	0.02%
2023/03/06	4	57.88	4	59.43	59.00	0	1,675	0.00%
2023/03/02	2	56.05	3	57.60	57.40	-1	1,421	-0.07%
2023/03/01	2	53.40	7	53.37	55.70	-5	1,244	-0.40%
2023/02/24	3	50.33	5	51.90	51.80	-2	1,091	-0.18%
2023/02/23	1	49.20	3.4	48.82	49.70	-2.4	719	-0.33%
2023/02/22	2	45.60	3	46.23	45.20	-1	570	-0.18%
2023/02/21	4	44.70	0	0.00	43.70	4	495	0.81%
2023/02/17	0	0.00	1	43.30	43.90	-1	372	-0.27%
2023/02/16	1	41.00	1	41.90	40.20	0	304	0.00%
2023/02/14	0	0.00	3	37.58	38.55	-3	214	-1.40%
2023/02/09	0	0.00	1.5	34.73	34.95	-1.5	187	-0.80%
2023/01/31	0	32.50	0	0.00	32.60	0	165	0.00%
2023/01/30	0	0.00	2	32.45	32.30	-2	165	-1.21%
2023/01/12	2	31.90	0	0.00	31.95	2	169	1.18%
2023/01/10	0	0.00	2	32.40	31.90	-2	175	-1.14%
2023/01/09	2	31.75	1	31.80	31.85	1	173	0.58%
2023/01/06	0	0.00	4	32.05	31.90	-4	174	-2.29%
2023/01/05	0	0.00	5	31.65	31.70	-5	174	-2.87%
2022/12/28	0	0.00	5	30.25	30.30	-5	196	-2.54%
2022/12/26	0	0.00	1	30.35	30.35	-1	208	-0.48%
2022/12/19	2	30.35	0	0.00	30.05	2	327	0.61%
2022/12/16	3	30.92	4	31.39	30.80	-1	384	-0.26%
2022/12/07	0	0.00	4	29.98	30.70	-4	406	-0.98%
2022/12/01	0	0.00	2	30.75	30.55	-2	406	-0.49%
2022/11/29	1	29.60	0	0.00	30.00	1	409	0.24%
2022/11/23	2	30.05	0	0.00	30.15	2	415	0.48%
2022/11/22	2	30.40	0	0.00	30.40	2	423	0.47%
2022/11/17	0	0.00	2	31.70	31.70	-2	441	-0.45%
2022/11/16	0	0.00	1	31.40	31.05	-1	443	-0.23%
2022/11/11	1	30.05	0	0.00	30.05	1	454	0.22%
2022/10/31	0	0.00	3	30.42	30.60	-3	464	-0.65%
2022/10/27	0	0.00	2	29.95	30.05	-2	466	-0.43%
2022/10/25	3	29.08	0	0.00	29.00	3	477	0.63%
2022/10/24	1	30.05	0	0.00	29.65	1	478	0.21%
2022/10/19	0.4	31.39	1	31.60	31.45	-0.6	481	-0.12%
2022/10/18	1	30.50	0	0.00	30.65	1	485	0.21%
2022/10/13	1	31.30	1	32.10	29.50	0	492	0.00%
2022/10/11	2	31.00	0	0.00	30.15	2	497	0.40%
2022/09/26	1	27.00	0	0.00	26.85	1	496	0.20%
2022/09/23	0	0.00	1	28.40	28.15	-1	504	-0.20%
2022/09/22	1	28.00	1	28.00	28.05	0	510	0.00%
2022/09/20	4	29.15	0	0.00	29.20	4	503	0.79%
2022/09/19	1	30.20	0	0.00	29.80	1	499	0.20%
2022/09/16	6	31.53	0	0.00	31.40	6	492	1.22%
2022/09/15	7	31.77	7	32.31	32.40	0	481	0.00%
2022/09/14	1	31.20	1	31.30	31.20	0	415	0.00%
2022/09/12	0	0.00	1	30.30	30.05	-1	380	-0.26%
2022/09/08	0	0.00	15	29.17	29.60	-15	378	-3.96%
2022/09/07	0	0.00	2	28.50	28.70	-2	389	-0.51%
2022/09/02	0	0.00	9	29.10	29.05	-9	408	-2.20%
2022/08/29	5	29.10	0	0.00	29.20	5	407	1.23%
2022/08/26	0	0.00	5	30.35	30.00	-5	406	-1.23%
2022/08/25	0	0.00	1	29.90	29.70	-1	412	-0.24%
2022/08/22	6	29.61	0	29.75	29.45	6	442	1.36%
2022/08/18	0	0.00	11	29.94	30.25	-11	441	-2.49%
2022/08/17	11	29.30	0	0.00	29.45	11	437	2.51%
2022/08/16	6	29.87	1	31.00	29.55	5	440	1.14%
2022/08/15	0	0.00	5	30.05	29.90	-5	434	-1.15%
2022/08/12	5	29.05	0	0.00	29.50	5	435	1.15%
2022/08/11	0	0.00	8	29.38	29.55	-8	446	-1.79%
2022/08/10	0	0.00	4	28.64	28.60	-4	435	-0.92%
2022/08/05	0	0.00	5	27.80	28.05	-5	451	-1.11%
2022/08/03	5	27.20	0	0.00	27.25	5	473	1.06%
2022/07/25	5	28.65	0	0.00	28.40	5	650	0.77%
2022/07/22	0	0.00	5	29.45	29.00	-5	663	-0.75%
2022/07/20	1	28.35	1	28.95	28.30	0	666	0.00%
2022/07/15	0	0.00	3	27.75	27.90	-3	678	-0.44%
2022/07/14	0	0.00	11	27.81	27.70	-11	685	-1.61%
2022/07/13	1	27.10	1	27.50	26.95	0	685	0.00%
2022/07/07	0	0.00	37	26.67	26.50	-37	699	-5.29%
2022/07/05	1	25.50	6	25.65	25.75	-5	703	-0.71%
2022/07/04	4	25.70	0	0.00	25.65	4	703	0.57%
2022/06/30	7	27.40	0	0.00	26.95	7	699	1.00%
2022/06/29	4	28.11	3	28.60	28.30	1	698	0.14%
2022/06/27	0	0.00	7	28.70	29.10	-7	732	-0.96%
2022/06/24	0	0.00	6	27.98	27.75	-6	764	-0.78%
2022/06/23	4	26.99	1	27.10	27.05	3	913	0.33%
2022/06/22	4	27.83	2	27.60	27.55	2	920	0.22%
2022/06/21	1	27.45	7	28.24	28.55	-6	919	-0.65%
2022/06/20	3	27.75	0	0.00	27.45	3	916	0.33%
2022/06/17	6	28.93	0	0.00	29.10	6	902	0.66%
2022/06/16	4	30.24	0	0.00	29.85	4	893	0.45%
2022/06/15	3	31.00	6	30.93	30.90	-3	886	-0.34%
2022/06/14	0	0.00	3	29.90	29.95	-3	879	-0.34%
2022/06/13	6	30.23	0	0.00	30.10	6	879	0.68%
2022/06/10	0	0.00	3	31.35	31.25	-3	885	-0.34%
2022/06/06	3	31.90	0	0.00	32.00	3	902	0.33%
2022/05/31	3	31.85	3	32.20	32.35	0	926	0.00%
2022/05/30	4	32.38	14	32.59	32.05	-10	936	-1.07%
2022/05/24	10	31.80	3	32.90	30.90	7	981	0.71%
2022/05/23	3	32.10	0	0.00	32.10	3	987	0.30%
2022/05/19	0	0.00	8	32.40	32.80	-8	1,052	-0.76%
2022/05/17	0	0.00	4	31.46	31.55	-4	1,231	-0.32%
2022/05/16	2	30.50	3	31.38	30.50	-1	1,241	-0.08%
2022/05/13	0	0.00	2	30.65	30.55	-2	1,241	-0.16%
2022/05/12	7	30.16	17	30.38	29.90	-10	1,251	-0.80%
2022/05/11	6	30.29	0	0.00	30.55	6	1,249	0.48%
2022/05/10	0	0.00	3	31.52	31.25	-3	1,248	-0.24%
2022/05/09	11	30.60	2	29.70	29.70	9	1,229	0.73%
2022/05/06	3	32.60	0	0.00	32.70	3	1,204	0.25%
2022/05/05	0	0.00	17	33.28	33.70	-17	1,197	-1.42%
2022/05/04	6	32.27	2	31.25	31.45	4	1,169	0.34%
2022/05/03	1	32.45	0	0.00	32.50	1	1,152	0.09%
2022/04/29	14	33.76	5	33.30	32.50	9	1,144	0.79%
2022/04/28	2	36.35	0	0.00	36.10	2	1,111	0.18%
2022/04/26	0	0.00	3	37.57	37.55	-3	1,103	-0.27%
2022/04/22	2	37.70	0	0.00	37.70	2	1,104	0.18%
2022/04/20	0	0.00	2	37.25	37.15	-2	1,115	-0.18%
2022/04/19	2	36.60	0	0.00	36.60	2	1,118	0.18%
2022/04/14	0	36.95	0	0.00	36.80	0	1,144	0.00%
2022/04/13	0	0.00	1	37.30	36.90	-1	1,154	-0.09%
2022/04/12	0	0.00	2	37.20	37.20	-2	1,163	-0.17%
2022/04/08	0	0.00	3	36.83	36.80	-3	1,217	-0.25%
2022/04/07	2	37.05	0	0.00	36.85	2	1,633	0.12%
2022/04/06	3	36.90	0	0.00	37.00	3	1,649	0.18%
2022/04/01	2	36.25	2	36.95	37.10	0	1,657	0.00%
2022/03/31	3	37.03	0	0.00	37.10	3	1,675	0.18%
2022/03/29	3	36.45	2	36.45	36.45	1	1,698	0.06%
2022/03/28	9	36.78	4	37.23	36.85	5	1,788	0.28%
2022/03/25	4	40.78	1	41.05	40.65	3	1,673	0.18%
2022/03/24	1	41.25	0	0.00	41.35	1	1,674	0.06%
2022/03/23	0	0.00	3	42.05	41.85	-3	1,687	-0.18%
2022/03/22	1	41.35	0	0.00	41.70	1	1,752	0.06%
2022/03/17	0	0.00	6	41.87	41.85	-6	2,037	-0.29%
2022/03/16	0	0.00	2	40.90	40.90	-2	2,041	-0.10%
2022/03/15	2	40.65	0	0.00	40.60	2	2,051	0.10%
2022/03/11	2	41.05	0	0.00	41.20	2	2,124	0.09%
2022/03/10	4	41.38	3	41.68	41.40	1	2,170	0.05%
2022/03/08	6	41.25	2	41.95	40.55	4	2,335	0.17%
2022/03/07	3	42.13	0	0.00	41.95	3	2,336	0.13%
2022/03/04	4	43.25	0	0.00	43.05	4	2,333	0.17%
2022/03/03	5	44.12	5	44.34	43.95	0	2,353	0.00%
2022/03/02	1	43.70	0	0.00	43.55	1	2,376	0.04%
2022/03/01	0	0.00	2	43.70	43.35	-2	2,419	-0.08%
2022/02/25	4	43.15	2	43.90	43.00	2	2,495	0.08%
2022/02/24	20	43.41	10	43.05	42.85	10	2,878	0.35%
2022/02/23	2	44.10	6	44.87	45.30	-4	2,921	-0.14%
2022/02/22	5	44.44	0	0.00	44.05	5	2,928	0.17%
2022/02/21	5	46.35	1	46.25	46.00	4	2,929	0.14%
2022/02/18	3	45.67	15	46.39	46.90	-12	2,925	-0.41%
2022/02/17	6	45.31	13	45.49	44.55	-7	2,878	-0.24%
2022/02/16	2	43.45	8	43.58	43.80	-6	2,834	-0.21%
2022/02/15	2	42.25	2	42.75	42.05	0	2,862	0.00%
2022/02/14	5	42.56	0	0.00	42.20	5	2,940	0.17%
2022/02/11	2	43.85	0	0.00	43.60	2	2,973	0.07%
2022/02/08	0	0.00	5	43.54	43.80	-5	3,002	-0.17%
2022/01/26	0	0.00	8	41.91	41.70	-8	3,047	-0.26%
2022/01/24	2	41.40	4	41.85	41.95	-2	3,105	-0.06%
2022/01/21	2	42.25	0	0.00	42.35	2	3,124	0.06%
2022/01/20	2	43.15	0	0.00	43.40	2	3,145	0.06%
2022/01/17	0	0.00	2	43.65	43.85	-2	3,234	-0.06%
2022/01/14	2	43.00	0	0.00	43.35	2	3,250	0.06%
2022/01/13	1	44.05	0	0.00	43.95	1	3,277	0.03%
2022/01/12	2	43.40	2	43.90	43.80	0	3,289	0.00%
2022/01/11	2	45.00	0	0.00	44.50	2	3,309	0.06%
2022/01/10	1	45.70	10	45.35	45.35	-9	3,309	-0.27%
2022/01/07	3	45.63	0	0.00	45.50	3	3,318	0.09%
2022/01/06	20	46.85	20	46.30	46.30	0	3,330	0.00%
2022/01/05	6	46.54	1	46.55	46.40	5	3,351	0.15%
2022/01/04	6	47.30	11	47.06	47.05	-5	3,362	-0.15%
2022/01/03	5	48.09	3	47.90	47.65	2	3,361	0.06%
2021/12/30	52	50.22	29	51.35	48.50	23	3,349	0.69%
2021/12/29	0	0.00	4	48.85	49.00	-4	2,954	-0.14%
2021/12/28	0	0.00	10	47.95	47.95	-10	2,964	-0.34%
2021/12/27	0	0.00	4	48.40	48.50	-4	2,990	-0.13%
2021/12/24	5	47.74	0	0.00	47.75	5	3,011	0.17%
2021/12/23	5	47.84	5	48.82	47.95	0	3,006	0.00%
2021/12/22	14	48.76	19	49.82	47.70	-5	3,040	-0.16%
2021/12/21	4	47.95	8	48.68	47.60	-4	2,932	-0.14%
2021/12/17	4	47.35	0	0.00	48.20	4	2,906	0.14%
2021/12/16	15	49.11	9	49.94	48.35	6	2,896	0.21%
2021/12/15	0	0.00	2	48.05	48.10	-2	2,842	-0.07%
2021/12/14	16	47.55	18	47.86	48.65	-2	2,818	-0.07%
2021/12/13	0	0.00	26	47.08	49.00	-26	2,731	-0.95%
2021/12/10	8	44.35	4	44.90	44.55	4	2,604	0.15%
2021/12/09	3	45.48	0	0.00	45.10	3	2,616	0.11%
2021/12/08	10	45.87	0	0.00	45.50	10	2,615	0.38%
2021/12/07	9	46.48	12	47.18	46.50	-3	2,599	-0.12%
2021/12/06	15	46.19	0	0.00	45.95	15	2,575	0.58%
2021/12/03	10	46.20	3	46.18	46.60	7	2,562	0.27%
2021/12/02	10	46.06	15	46.36	45.45	-5	2,551	-0.20%
2021/12/01	2	42.60	7	43.59	44.40	-5	2,475	-0.20%
2021/11/30	10	43.55	10	43.25	43.25	0	2,483	0.00%
2021/11/29	7	42.86	4	43.39	42.80	3	2,531	0.12%
2021/11/26	4	44.05	0	0.00	43.95	4	2,610	0.15%
2021/11/25	15	46.07	0	0.00	45.15	15	2,607	0.58%
2021/11/24	15	47.25	10	47.55	47.15	5	2,585	0.19%
2021/11/23	20	48.64	3	48.90	48.00	17	2,533	0.67%
2021/11/22	0	0.00	23	45.81	47.50	-23	2,189	-1.05%
2021/11/19	2	43.35	0	0.00	43.20	2	2,165	0.09%
2021/11/18	0	0.00	1	44.15	44.00	-1	2,201	-0.05%
2021/11/17	0	0.00	3	43.90	44.00	-3	2,246	-0.13%
2021/11/16	8	43.56	5	44.06	43.00	3	2,277	0.13%
2021/11/15	0	0.00	2	41.95	42.65	-2	2,271	-0.09%
2021/11/12	2	41.00	9	41.55	41.25	-7	2,327	-0.30%
2021/11/11	8	40.75	6	41.70	41.95	2	2,377	0.08%
2021/11/10	11	43.19	2	42.75	43.10	9	2,457	0.37%
2021/11/09	3	44.30	0	0.00	44.30	3	2,602	0.12%
2021/11/08	8	44.35	0	0.00	44.05	8	2,664	0.30%
2021/11/05	4	44.48	2	44.80	44.80	2	2,828	0.07%
2021/11/04	8	45.14	0	0.00	45.00	8	3,119	0.26%
2021/11/03	3	46.00	8	45.58	45.55	-5	3,215	-0.16%
2021/11/02	8	44.75	0	0.00	44.30	8	3,261	0.25%
2021/11/01	1	45.80	6	45.50	45.80	-5	3,454	-0.14%
2021/10/29	4	44.20	0	0.00	44.20	4	3,561	0.11%
2021/10/28	0	0.00	4	44.90	44.95	-4	3,580	-0.11%
2021/10/27	5	43.65	2	43.95	44.05	3	3,620	0.08%
2021/10/26	6	44.32	0	0.00	43.10	6	3,744	0.16%
2021/10/25	0	0.00	3	43.90	44.65	-3	3,809	-0.08%
2021/10/21	1	42.25	1	43.00	42.30	0	4,226	0.00%
2021/10/20	1	41.85	0	0.00	42.20	1	4,444	0.02%
2021/10/19	0	0.00	5	42.18	42.10	-5	4,628	-0.11%
2021/10/14	1	41.00	4	41.25	41.00	-3	5,337	-0.06%
2021/10/13	3	40.10	0	0.00	40.00	3	5,450	0.06%
2021/10/08	3	42.15	0	0.00	41.65	3	5,640	0.05%
2021/10/01	4	43.83	0	0.00	42.60	4	6,446	0.06%
2021/09/29	7	45.61	1	44.80	44.80	6	7,198	0.08%
2021/09/27	0	0.00	1	50.90	50.80	-1	7,491	-0.01%
2021/09/22	3	49.52	0	0.00	49.35	3	8,353	0.04%
2021/09/17	0	0.00	5	50.54	50.70	-5	8,883	-0.06%
2021/09/16	1	49.45	0	0.00	49.35	1	9,282	0.01%
2021/09/15	2	49.10	0	0.00	49.30	2	9,416	0.02%
2021/09/14	2	50.10	0	0.00	50.10	2	9,626	0.02%
2021/09/13	2	50.90	0	0.00	50.70	2	9,679	0.02%
2021/09/10	1	50.70	2	51.40	51.40	-1	9,720	-0.01%
2021/09/09	0	0.00	2	50.60	50.50	-2	9,755	-0.02%
2021/09/08	0	0.00	1	49.50	49.30	-1	9,789	-0.01%
2021/09/07	1	49.60	1	50.20	49.90	0	9,854	0.00%
2021/09/06	4	50.55	0	0.00	50.00	4	10,008	0.04%
2021/09/03	0	0.00	2	52.90	52.30	-2	10,054	-0.02%
2021/09/02	8	52.78	1	54.10	52.00	7	10,166	0.07%
2021/09/01	4	53.65	10	53.88	54.00	-6	10,233	-0.06%
2021/08/31	0	0.00	2	51.90	52.00	-2	10,233	-0.02%
2021/08/30	3	51.13	4	51.40	51.20	-1	10,356	-0.01%
2021/08/27	1	51.60	0	0.00	51.50	1	10,566	0.01%
2021/08/26	2	52.10	0	0.00	52.10	2	10,832	0.02%
2021/08/25	5	52.70	4	52.90	53.30	1	10,896	0.01%
2021/08/24	4	52.55	0	0.00	51.70	4	11,038	0.04%
2021/08/23	2	53.10	3	53.73	53.70	-1	11,095	-0.01%
2021/08/20	2	50.10	6	50.67	51.20	-4	11,190	-0.04%
2021/08/19	4	52.60	0	0.00	51.00	4	11,207	0.04%
2021/08/18	0	0.00	6	53.40	54.20	-6	11,280	-0.05%
2021/08/17	18	52.29	18	51.67	51.00	0	11,396	0.00%
2021/08/16	2	52.00	0	0.00	51.80	2	11,437	0.02%
2021/08/13	35	54.40	46	53.93	52.90	-11	11,424	-0.10%
2021/08/11	24	59.43	20	58.50	58.10	4	11,391	0.04%
2021/08/10	13	64.81	7	63.21	63.20	6	11,389	0.05%
2021/08/09	10	72.01	15	70.50	70.20	-5	11,176	-0.04%
2021/08/06	13	73.94	1	74.60	73.50	12	11,199	0.11%
2021/08/05	5	75.68	9	75.21	75.00	-4	11,280	-0.04%
2021/08/04	1	74.40	4	74.50	74.70	-3	11,241	-0.03%
2021/08/03	12	72.43	1	72.80	73.10	11	11,296	0.10%
2021/08/02	1	73.50	1	73.20	73.00	0	11,473	0.00%
2021/07/30	10	74.15	8	74.05	71.80	2	11,636	0.02%
2021/07/29	3	73.30	152	73.79	73.90	-149	11,682	-1.28%	大賣/鉅額交易
2021/07/28	163	71.62	39	70.99	72.00	124	11,851	1.05%	大買/鉅額交易
2021/07/27	66	75.34	40	75.84	74.00	26	12,059	0.22%
2021/07/26	15	76.17	10	76.96	76.70	5	12,296	0.04%
2021/07/23	25	73.20	36	74.01	74.70	-11	12,494	-0.09%
2021/07/22	8	74.00	157	73.51	73.90	-149	12,719	-1.17%	大賣/鉅額交易
2021/07/21	19	72.46	14	72.55	72.30	5	12,787	0.04%
2021/07/20	65	72.19	11	72.75	71.80	54	13,115	0.41%
2021/07/19	8	73.48	5	73.72	74.50	3	13,352	0.02%
2021/07/16	3	73.97	3	72.83	73.90	0	13,632	0.00%
2021/07/15	108	72.73	5	72.80	72.30	103	13,949	0.74%	大買/鉅額交易
2021/07/14	0	0.00	5	73.40	72.80	-5	14,706	-0.03%
2021/07/13	20	72.34	15	72.05	71.40	5	14,760	0.03%
2021/07/12	8	73.55	7	73.90	74.10	1	14,617	0.01%
2021/07/09	3	71.13	2	71.50	71.00	1	14,415	0.01%
2021/07/08	12	74.17	11	74.73	72.80	1	14,349	0.01%
2021/07/07	26	74.88	28	75.31	74.00	-2	14,287	-0.01%
2021/07/06	31	76.10	21	76.01	74.50	10	14,083	0.07%
2021/07/05	0	0.00	8	76.16	77.30	-8	13,652	-0.06%
2021/07/02	4	70.00	2	70.30	70.30	2	13,503	0.01%
2021/07/01	22	69.78	19	69.92	68.70	3	13,427	0.02%
2021/06/30	7	70.73	17	71.06	71.50	-10	13,389	-0.07%
2021/06/29	33	71.56	20	71.64	69.00	13	13,375	0.10%
2021/06/28	17	69.71	14	69.26	71.40	3	13,009	0.02%
2021/06/25	26	65.86	188	66.40	66.40	-162	12,519	-1.29%	大賣/鉅額交易
2021/06/24	5	63.50	5	63.56	63.50	0	12,178	0.00%
2021/06/23	172	63.38	14	62.48	63.30	158	12,069	1.31%	大買/鉅額交易
2021/06/22	1	61.40	2	59.80	59.30	-1	11,868	-0.01%
2021/06/21	4	61.00	11	61.37	60.60	-7	11,810	-0.06%
2021/06/18	3	62.90	2	62.85	62.30	1	11,783	0.01%
2021/06/16	2	63.00	8	63.14	62.50	-6	11,772	-0.05%
2021/06/15	5	63.80	2	63.60	64.50	3	11,716	0.03%
2021/06/11	2	62.85	8	62.90	62.30	-6	11,580	-0.05%
2021/06/10	3	63.83	2	63.30	63.30	1	11,550	0.01%
2021/06/09	12	62.94	8	62.58	62.40	4	11,447	0.03%
2021/06/08	3	62.97	0	0.00	62.90	3	11,373	0.03%
2021/06/07	1	61.90	0	0.00	62.00	1	11,326	0.01%
2021/06/04	49	63.37	35	63.35	63.10	14	11,219	0.12%
2021/06/03	13	62.52	157	62.07	62.30	-144	11,029	-1.31%	大賣/鉅額交易
2021/06/02	54	58.12	0	0.00	59.60	54	10,792	0.50%
2021/06/01	96	59.37	6	59.45	59.30	90	10,752	0.84%
2021/05/31	5	58.32	3	59.00	58.30	2	10,601	0.02%
2021/05/28	11	58.66	12	59.17	58.70	-1	10,562	-0.01%
2021/05/26	20	55.40	21	55.08	55.00	-1	10,541	-0.01%
2021/05/25	5	54.76	5	56.24	56.60	0	10,559	0.00%
2021/05/24	2	49.00	3	52.57	52.80	-1	10,801	-0.01%
2021/05/21	7	49.55	6	49.62	50.10	1	10,990	0.01%
2021/05/20	3	48.32	0	0.00	47.95	3	11,014	0.03%
2021/05/19	2	47.00	6	47.59	48.15	-4	11,109	-0.04%
2021/05/18	6	47.19	3	47.02	48.35	3	11,189	0.03%
2021/05/14	2	52.25	2	51.30	49.10	0	11,160	0.00%
2021/05/13	0	0.00	5	49.64	50.00	-5	11,209	-0.04%
2021/05/12	8	55.23	16	53.58	52.10	-8	11,088	-0.07%
2021/05/11	12	60.13	2	59.15	57.40	10	10,961	0.09%
2021/05/10	3	63.30	5	64.44	63.70	-2	10,811	-0.02%
2021/05/07	13	60.70	80	62.74	62.70	-67	10,631	-0.63%
2021/05/06	1	57.70	0	0.00	58.90	1	10,447	0.01%
2021/05/05	78	60.38	4	59.80	58.60	74	10,340	0.72%
2021/05/04	15	58.64	20	60.29	58.20	-5	10,195	-0.05%
2021/05/03	6	68.72	19	68.78	62.50	-13	9,945	-0.13%
2021/04/29	113	65.23	109	67.92	68.80	4	9,505	0.04%	大買/大賣/
2021/04/28	21	69.54	135	69.68	66.20	-114	9,183	-1.24%	大賣/鉅額交易
2021/04/27	17	69.64	38.5	69.96	68.50	-21.5	8,863	-0.24%
2021/04/26	144.5	66.87	13	66.28	66.90	131.5	8,441	1.56%	大買/鉅額交易
2021/04/23	1	56.60	9	59.42	60.90	-8	8,004	-0.10%
2021/04/22	10	61.03	14	57.77	55.40	-4	7,791	-0.05%
2021/04/21	13	58.59	4	60.50	59.70	9	7,564	0.12%
2021/04/20	20	56.43	14	59.32	57.00	6	7,334	0.08%
2021/04/19	1	54.40	4	55.60	54.30	-3	7,020	-0.04%
2021/04/16	0	0.00	1	54.00	53.80	-1	6,976	-0.01%
2021/04/15	0	0.00	1	53.30	52.70	-1	7,187	-0.01%
2021/04/14	2	50.00	0	0.00	52.10	2	7,431	0.03%
2021/04/13	0	0.00	11	53.86	51.10	-11	7,575	-0.15%
2021/04/12	1	52.60	1	52.50	52.30	0	7,632	0.00%
2021/04/09	5	52.80	0	0.00	53.50	5	7,943	0.06%
2021/04/08	1	53.00	0	0.00	52.80	1	8,433	0.01%
2021/04/07	9	53.71	0	0.00	53.20	9	8,810	0.10%
2021/04/06	8	54.89	3	54.63	54.40	5	9,015	0.06%
2021/04/01	1	53.70	9	52.74	52.80	-8	9,230	-0.09%
2021/03/31	1	51.90	0	0.00	51.90	1	9,286	0.01%
2021/03/30	1	52.20	0	0.00	51.20	1	9,457	0.01%
2021/03/29	0	0.00	2	52.05	51.70	-2	9,460	-0.02%
2021/03/26	2	49.80	0	0.00	50.10	2	9,422	0.02%
2021/03/24	5	48.50	0	0.00	48.30	5	9,435	0.05%
2021/03/23	7	48.99	0	0.00	48.80	7	9,566	0.07%
2021/03/22	3	49.12	1	49.00	48.70	2	9,591	0.02%
2021/03/19	11	49.90	0	0.00	49.85	11	9,678	0.11%
2021/03/17	3	51.63	0	0.00	51.30	3	10,056	0.03%
2021/03/16	1	52.00	1	52.20	52.00	0	10,324	0.00%
2021/03/11	2	51.50	0	0.00	52.20	2	10,462	0.02%
2021/03/10	0	0.00	1	50.40	50.60	-1	10,619	-0.01%
2021/03/08	0	0.00	2	48.55	48.55	-2	11,086	-0.02%
2021/03/05	1	49.45	4	49.08	48.60	-3	11,074	-0.03%
2021/03/04	0	0.00	4	50.43	50.20	-4	11,008	-0.04%
2021/03/02	1	52.20	1	54.40	52.10	0	10,902	0.00%
2021/02/26	2	51.25	3	51.43	51.80	-1	10,773	-0.01%
2021/02/25	8	53.21	3	53.50	52.30	5	10,684	0.05%
2021/02/24	4	57.10	3	53.73	52.80	1	10,557	0.01%
2021/02/23	2	57.05	2	56.80	56.80	0	10,123	0.00%
2021/02/22	7	54.17	0	0.00	54.50	7	9,802	0.07%
2021/02/19	3	51.97	3	52.20	52.80	0	9,634	0.00%
2021/02/18	0	0.00	2	51.50	50.90	-2	9,447	-0.02%
2021/02/17	1	49.50	3	49.80	49.65	-2	9,254	-0.02%
2021/02/05	1	49.00	0	0.00	48.50	1	9,157	0.01%
2021/02/04	2	48.25	2	48.43	49.00	0	9,068	0.00%
2021/02/02	10	46.20	10	46.05	46.70	0	8,850	0.00%
2021/01/29	0	0.00	1	45.35	45.35	-1	8,749	-0.01%
2021/01/28	0	0.00	4	45.33	45.20	-4	8,708	-0.05%
2021/01/27	9	47.39	2	48.00	46.90	7	8,667	0.08%
2021/01/26	2	47.00	0	0.00	46.40	2	8,582	0.02%
2021/01/25	5	45.80	5	46.87	47.00	0	8,445	0.00%
2021/01/22	2	44.80	5	45.17	45.15	-3	8,317	-0.04%
2021/01/21	0	0.00	1	44.00	44.20	-1	8,227	-0.01%
2021/01/20	5	47.47	8	47.50	46.30	-3	8,101	-0.04%
2021/01/19	4	50.23	2	48.90	48.80	2	7,995	0.03%
2021/01/18	1	49.00	4	48.85	48.80	-3	7,898	-0.04%
2021/01/15	2	51.05	10	50.97	50.90	-8	7,803	-0.10%
2021/01/14	5	50.50	7	50.12	51.30	-2	7,666	-0.03%
2021/01/13	8	52.14	3	51.57	51.90	5	7,479	0.07%
2021/01/12	5	56.12	7	55.14	51.40	-2	7,251	-0.03%
2021/01/11	6	54.28	5	54.94	55.40	1	6,715	0.01%
2021/01/08	12	51.33	18	50.63	50.40	-6	6,537	-0.09%
2021/01/07	1	50.00	14	50.08	50.00	-13	6,244	-0.21%
2021/01/06	5	49.36	0	0.00	47.80	5	5,954	0.08%
2021/01/05	5	49.78	40	49.16	49.60	-35	5,746	-0.61%
2021/01/04	31	50.37	23	51.43	49.50	8	5,595	0.14%
2020/12/31	48	49.36	52	49.37	50.40	-4	5,227	-0.08%
2020/12/30	16	46.84	5	47.03	47.60	11	4,637	0.24%
2020/12/29	20	45.55	20	44.80	45.00	0	4,213	0.00%
2020/12/28	61	46.25	20	46.94	47.20	41	3,919	1.05%
2020/12/25	3	42.80	7	42.36	42.95	-4	3,516	-0.11%
2020/12/24	9	40.93	6	40.14	40.90	3	3,227	0.09%
2020/12/23	2	38.50	2	36.78	38.60	0	3,014	0.00%
2020/12/22	2	37.05	2	37.68	36.50	0	2,975	0.00%
2020/12/21	2	37.73	2	38.40	37.40	0	2,946	0.00%
2020/12/18	3	38.15	2	38.83	38.00	1	2,921	0.03%
2020/12/17	3	39.03	2	39.33	38.55	1	2,893	0.03%
2020/12/16	3	37.58	2	38.30	37.50	1	2,751	0.04%
2020/12/15	3	39.05	19	38.79	37.50	-16	2,709	-0.59%
2020/12/14	2	40.08	0	0.00	40.10	2	2,581	0.08%
2020/12/11	17	40.69	4	40.48	42.00	13	2,433	0.53%
2020/12/10	0	0.00	11	39.46	39.40	-11	2,129	-0.52%
2020/12/09	11	38.07	3	38.25	38.10	8	1,817	0.44%
2020/12/08	6	38.96	6	38.34	38.45	0	1,752	0.00%
2020/12/07	2	39.20	0	0.00	39.00	2	1,717	0.12%
2020/12/04	3	37.70	2	38.05	38.05	1	1,557	0.06%
2020/12/03	2	37.05	42	37.56	36.50	-40	1,347	-2.97%
2020/12/02	40	37.63	1	37.65	37.65	39	1,114	3.50%
2020/11/25	0	0.00	2	31.90	32.00	-2	772	-0.26%
2020/11/23	0	0.00	1	32.95	32.85	-1	786	-0.13%
2020/11/20	0	0.00	2	30.88	31.60	-2	782	-0.26%
2020/11/17	2	30.20	0	0.00	30.20	2	827	0.24%
2020/11/16	1	29.85	0	0.00	29.85	1	880	0.11%
2020/11/13	4	29.99	8	30.20	30.40	-4	937	-0.43%
2020/11/12	3	32.77	0	0.00	32.30	3	932	0.32%
2020/10/29	0	0.00	1	33.00	33.10	-1	1,244	-0.08%
2020/10/28	0	0.00	1	33.60	33.40	-1	1,282	-0.08%
2020/09/04	0	0.00	2	36.00	36.50	-2	2,915	-0.07%
2020/09/03	0	0.00	4	36.49	36.05	-4	2,959	-0.14%
2020/08/27	12	35.90	0	0.00	35.60	12	3,481	0.34%
2020/08/25	3	36.70	1	36.65	36.80	2	3,622	0.06%
2020/08/24	0	0.00	5	36.55	36.60	-5	3,636	-0.14%
2020/08/20	4	34.23	4	34.25	34.60	0	3,913	0.00%
2020/08/19	3	35.92	15	35.41	35.45	-12	3,912	-0.31%
2020/08/07	2	41.60	0	0.00	41.30	2	4,071	0.05%
2020/08/04	1	41.50	0	0.00	40.70	1	4,199	0.02%
2020/07/31	0	0.00	5	42.15	42.20	-5	4,338	-0.12%
2020/07/30	1	42.30	1	42.30	42.30	0	4,369	0.00%
2020/07/22	0	0.00	2	42.28	41.80	-2	5,060	-0.04%
2020/07/20	0	0.00	1	40.80	40.80	-1	5,230	-0.02%
2020/07/16	5	41.35	0	0.00	41.15	5	5,441	0.09%
2020/07/15	6	41.20	5	42.27	40.75	1	5,505	0.02%
2020/07/14	13	43.46	13	43.29	42.65	0	5,430	0.00%
2020/07/13	0	0.00	15	41.77	42.65	-15	5,121	-0.29%
2020/07/07	0	0.00	1	39.35	39.35	-1	5,120	-0.02%
2020/07/03	1	39.00	0	0.00	38.80	1	5,355	0.02%
2020/06/22	0	0.00	4	38.75	38.65	-4	6,160	-0.06%
2020/06/17	0	0.00	1	39.60	39.40	-1	6,204	-0.02%
2020/06/15	5	39.02	4	38.81	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	0	0.00	61	39.84	39.10	-61	6,634	-0.92%
2020/06/10	61	41.00	2	42.00	40.90	59	6,713	0.88%
2020/06/09	3	41.55	2	41.65	41.55	1	6,838	0.01%
2020/06/08	8	41.47	9	42.04	41.35	-1	6,938	-0.01%
2020/06/05	1	41.70	0	0.00	41.30	1	6,947	0.01%
2020/06/04	1	41.50	8	43.10	40.90	-7	6,998	-0.10%
2020/06/03	30	42.81	3	42.48	42.90	27	6,893	0.39%
2020/06/02	2	42.38	3	42.10	42.25	-1	6,858	-0.01%
2020/06/01	2	41.58	2	41.88	41.75	0	6,965	0.00%
2020/05/28	7	41.15	9	41.94	40.50	-2	7,155	-0.03%
2020/05/27	15	42.06	8	42.01	42.05	7	7,191	0.10%
2020/05/26	5	41.37	0	0.00	41.05	5	7,331	0.07%
2020/05/25	1	40.00	1	40.30	40.90	0	7,350	0.00%
2020/05/22	3	41.37	1	41.55	40.80	2	7,432	0.03%
2020/05/21	2	41.05	2	40.65	40.70	0	7,498	0.00%
2020/05/20	9	41.27	4	41.03	40.90	5	7,514	0.07%
2020/05/18	2	38.90	0	0.00	38.40	2	7,643	0.03%
2020/05/14	1	40.70	0	0.00	38.50	1	7,924	0.01%
2020/05/13	0	0.00	1	40.50	40.70	-1	8,068	-0.01%
2020/05/11	1	41.90	18	42.11	41.25	-17	8,125	-0.21%
2020/05/08	10	42.85	5	43.25	42.85	5	8,055	0.06%
2020/05/07	1	41.75	1	41.95	42.00	0	7,952	0.00%
2020/05/06	6	42.51	4	41.61	41.40	2	8,021	0.02%
2020/05/04	1	40.70	18	40.56	41.00	-17	8,032	-0.21%
2020/04/30	17	41.95	19	42.09	41.50	-2	8,009	-0.02%
2020/04/29	34	44.19	10	44.08	42.10	24	8,008	0.30%
2020/04/28	3	41.95	0	0.00	41.60	3	7,605	0.04%
2020/04/27	2	41.65	1	41.00	42.30	1	7,532	0.01%
2020/04/23	2	41.38	2	41.70	42.00	0	7,618	0.00%
2020/04/22	4	40.88	3	39.93	40.85	1	7,550	0.01%
2020/04/21	8	40.94	7	41.31	39.60	1	7,471	0.01%
2020/04/20	1	40.70	1	41.20	40.60	0	7,323	0.00%
2020/04/17	3	40.50	3	40.63	39.50	0	7,215	0.00%
2020/04/16	3	40.43	5	40.30	40.15	-2	7,152	-0.03%
2020/04/15	1	40.25	3	40.15	40.10	-2	7,102	-0.03%
2020/04/14	3	40.65	2	40.88	40.35	1	7,053	0.01%
2020/04/13	1	40.00	2	39.85	38.65	-1	6,936	-0.01%
2020/04/10	2	39.50	2	39.48	39.45	0	6,900	0.00%
2020/04/09	6	41.14	2	40.75	38.70	4	6,832	0.06%
2020/04/08	5	39.54	4	39.31	40.55	1	6,738	0.01%
2020/04/07	7	38.64	5	38.56	39.40	2	6,561	0.03%
2020/04/06	0	0.00	1	36.65	36.65	-1	6,346	-0.02%
2020/04/01	0	0.00	1	32.15	33.35	-1	6,205	-0.02%
2020/03/31	8	34.28	6	33.53	33.20	2	6,118	0.03%
2020/03/30	0	0.00	1	32.35	32.85	-1	5,954	-0.02%
2020/03/27	0	0.00	1	34.75	34.75	-1	5,823	-0.02%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	4	23.60	6	24.00	23.80	-2	5,810	-0.03%
2020/03/20	10	27.34	12	27.83	25.80	-2	5,810	-0.03%
2020/03/18	2	29.73	1	29.70	29.35	1	5,764	0.02%
2020/03/17	7	32.72	2	33.13	32.60	5	5,749	0.09%
2020/03/16	4	37.71	0	0.00	36.20	4	5,824	0.07%
2020/03/13	0	0.00	1	38.75	40.20	-1	5,759	-0.02%
2020/03/12	0	0.00	2	41.50	42.00	-2	5,582	-0.04%
2020/03/11	5	45.60	0	0.00	42.95	5	5,422	0.09%
2020/03/10	2	42.65	2	43.58	46.20	0	5,315	0.00%
2020/03/09	1	45.60	3	44.33	43.90	-2	5,190	-0.04%
2020/03/06	2	46.93	1	46.90	46.50	1	5,084	0.02%
2020/03/05	21	46.97	18	47.39	47.10	3	4,993	0.06%
2020/03/04	3	44.80	3	45.15	45.90	0	4,785	0.00%
2020/03/03	1	44.00	1	43.75	43.85	0	4,664	0.00%
2020/03/02	0	0.00	1	43.30	43.25	-1	4,494	-0.02%
2020/02/27	22	44.19	22	44.97	40.35	0	4,322	0.00%
2020/02/26	1	41.60	11	41.91	41.65	-10	3,983	-0.25%
2020/02/25	7	42.14	4	41.36	42.05	3	3,899	0.08%
2020/02/24	5	41.96	2	41.43	41.50	3	3,772	0.08%
2020/02/21	2	40.35	5	40.04	40.50	-3	3,605	-0.08%
2020/02/20	16	40.65	15	40.46	40.00	1	3,538	0.03%
2020/02/19	2	39.00	2	38.95	39.30	0	3,318	0.00%
2020/02/18	0	0.00	1	39.30	38.50	-1	3,243	-0.03%
2020/02/17	10	39.11	11	39.29	38.55	-1	3,125	-0.03%
2020/02/14	1	35.55	11	37.40	38.90	-10	2,867	-0.35%
2020/02/13	9	35.61	3	35.65	35.40	6	2,648	0.23%
2020/02/12	4	35.15	1	35.35	35.15	3	2,532	0.12%
2020/02/07	7	35.97	1	34.50	34.70	6	2,413	0.25%
2020/02/06	2	36.28	0	0.00	36.20	2	2,273	0.09%
2020/02/05	3	36.95	1	37.80	36.20	2	2,219	0.09%
2020/02/04	1	36.30	0	0.00	36.55	1	2,077	0.05%
2020/02/03	1	36.90	1	36.50	37.00	0	2,012	0.00%
2020/01/20	3	37.12	3	36.80	37.00	0	1,741	0.00%
2020/01/17	2	35.95	2	35.20	35.75	0	1,597	0.00%
2020/01/16	0	0.00	1	33.00	33.85	-1	1,431	-0.07%
2020/01/14	1	32.00	1	31.90	31.90	0	1,321	0.00%
2020/01/09	2	30.55	2	30.55	30.20	0	1,235	0.00%
2020/01/06	0	0.00	5	30.30	30.10	-5	1,203	-0.42%
2019/12/26	0	0.00	1	30.90	30.50	-1	1,128	-0.09%
2019/12/25	1	32.10	7	31.49	30.90	-6	1,123	-0.53%
2019/12/24	6	30.95	0	0.00	30.95	6	1,080	0.56%
2019/12/20	0	0.00	1	30.15	30.25	-1	1,059	-0.09%
2019/12/19	1	31.05	0	0.00	30.55	1	1,041	0.10%
2019/12/18	1	29.80	1	30.20	30.00	0	995	0.00%
2019/12/17	2	30.63	1	30.60	30.40	1	956	0.10%
2019/12/16	2	32.33	3	32.47	32.35	-1	875	-0.11%
2019/12/13	2	31.50	22	30.75	31.50	-20	744	-2.69%
2019/12/12	20	30.72	3	30.75	30.50	17	643	2.64%
2019/12/11	5	32.00	0	0.00	32.10	5	519	0.96%
2019/12/10	0	0.00	3	28.18	29.20	-3	326	-0.92%
2019/12/02	1	25.10	1	25.65	26.35	0	242	0.00%
2019/11/29	0	0.00	2	26.60	25.70	-2	239	-0.84%
2019/11/26	0	0.00	1	25.20	25.20	-1	230	-0.43%
2019/11/12	0	0.00	1	25.35	25.00	-1	259	-0.38%
2019/10/23	0	0.00	1	24.65	24.60	-1	409	-0.24%
2019/10/07	0	0.00	1	21.60	22.00	-1	523	-0.19%
2019/10/02	1	22.20	0	0.00	22.20	1	528	0.19%
2019/09/19	0	0.00	2	25.70	25.75	-2	510	-0.39%
2019/09/18	0	0.00	2	25.55	25.60	-2	509	-0.39%
2019/09/17	1	25.30	0	0.00	25.30	1	508	0.20%
2019/09/11	0	0.00	2	25.30	25.20	-2	507	-0.39%
2019/08/30	0	0.00	3	24.98	24.90	-3	502	-0.60%
2019/08/27	1	23.80	0	0.00	23.80	1	496	0.20%
2019/08/21	2	24.65	0	0.00	24.70	2	483	0.41%
2019/08/14	0	0.00	4	24.50	24.50	-4	463	-0.86%
2019/08/12	1	23.80	0	0.00	24.05	1	451	0.22%
2019/08/08	4	25.54	0	0.00	25.05	4	428	0.93%
2019/08/02	2	27.88	0	0.00	28.05	2	354	0.56%
2019/07/29	0	0.00	2	29.93	29.50	-2	332	-0.60%
2019/07/24	5	28.90	0	0.00	28.95	5	287	1.74%
2019/07/23	0	0.00	1	29.30	29.00	-1	279	-0.36%
2019/07/22	1	28.30	0	0.00	28.40	1	264	0.38%
2019/07/18	2	28.80	0	0.00	28.80	2	250	0.80%
2019/07/16	2	29.10	0	0.00	29.10	2	243	0.82%
2019/07/15	2	29.80	1	30.00	29.80	1	225	0.44%
2019/07/09	0	0.00	9	27.89	27.90	-9	189	-4.75%
2019/07/04	3	27.73	0	0.00	27.75	3	198	1.51%
2019/06/12	0	0.00	1	27.15	27.15	-1	272	-0.37%
2019/06/10	0	0.00	2	27.05	26.95	-2	273	-0.73%
2019/05/15	1	26.30	0	0.00	26.80	1	416	0.24%
2019/05/03	1	27.40	0	0.00	27.45	1	444	0.23%
2019/05/02	2	27.30	0	0.00	27.40	2	459	0.43%
2019/04/29	1	27.25	0	0.00	27.10	1	481	0.21%
2019/04/24	1	27.45	0	0.00	27.45	1	532	0.19%
2019/04/23	2	27.45	0	0.00	27.60	2	563	0.35%
2019/04/22	1	27.70	0	0.00	27.90	1	627	0.16%
2019/04/19	0	0.00	1	27.60	27.55	-1	666	-0.15%
2019/04/18	0	0.00	10	27.60	27.70	-10	697	-1.43%
2019/04/17	0	0.00	2	27.68	27.85	-2	702	-0.28%
2019/04/16	11	27.00	0	0.00	27.30	11	703	1.56%
2019/04/15	3	27.58	0	0.00	27.30	3	698	0.43%
2019/04/12	2	27.95	0	0.00	27.70	2	690	0.29%
2019/04/11	3	28.15	0	0.00	28.20	3	687	0.44%
2019/03/04	0	0.00	1	27.50	27.60	-1	701	-0.14%
2019/02/21	1	28.00	0	0.00	28.45	1	671	0.15%
2019/02/13	1	26.00	0	0.00	26.50	1	573	0.17%
2019/01/22	0	0.00	1	26.80	27.10	-1	514	-0.19%
2019/01/21	1	26.40	0	0.00	26.40	1	505	0.20%
2019/01/16	0	0.00	4	27.03	28.70	-4	463	-0.86%
2019/01/15	4	27.98	0	0.00	27.50	4	434	0.92%
2019/01/14	0	0.00	3	30.30	28.50	-3	401	-0.75%