十銓 (4967)-第一金-中壢券商分點個股進出

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
119.5
漲跌
▼2.0
漲幅
-1.65%
成交量
13,789張
產業
上市半導體類股
481人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-中壢券商分點個股進出

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-中壢券商分點個股進出
第一金-中壢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
2024/05/31	3	120.17	3	121.67	119.50	0	9,949	0.00%
2024/05/30	8	125.19	6.3	122.29	121.50	1.7	9,751	0.02%
2024/05/29	8	115.75	7	119.00	124.00	1	9,207	0.01%
2024/05/28	0	0.00	5	113.00	113.00	-5	8,888	-0.06%
2024/05/27	1	111.50	1	112.00	113.50	0	8,804	0.00%
2024/05/24	4	110.88	3.1	114.30	112.00	1	8,696	0.01%
2024/05/23	9	107.72	4	106.38	106.00	5	8,358	0.06%
2024/05/22	1	104.50	2	106.50	107.00	-1	8,285	-0.01%
2024/05/21	4	106.38	5	107.70	106.50	-1	8,224	-0.01%
2024/05/20	3	103.83	1	106.00	104.00	2	8,161	0.02%
2024/05/17	1.1	106.38	1.1	105.43	104.00	0	8,172	0.00%
2024/05/16	3.1	105.48	2	108.75	106.50	1.1	8,182	0.01%
2024/05/15	2.1	107.50	0	0.00	107.50	2.1	8,104	0.03%
2024/05/14	11	106.59	4	107.50	107.00	7	8,016	0.09%
2024/05/13	6.2	110.57	9	108.89	107.00	-2.9	7,883	-0.04%
2024/05/10	11.1	112.05	3.1	108.95	112.50	8	7,539	0.11%
2024/05/09	5.1	113.62	3	113.33	110.00	2.1	7,103	0.03%
2024/05/08	57	114.78	56.3	115.25	117.50	0.7	6,646	0.01%
2024/05/06	10	101.80	12.1	103.17	104.00	-2.1	5,188	-0.04%
2024/05/03	6	97.25	8	96.24	94.70	-2	4,627	-0.04%
2024/05/02	6	93.60	8	92.65	93.50	-2	4,274	-0.05%
2024/04/30	1	87.60	1	89.30	89.80	0	4,118	0.00%
2024/04/29	8	87.63	14	87.56	86.90	-6	4,041	-0.15%
2024/04/26	1	89.10	1	87.00	87.50	0	4,026	0.00%
2024/04/25	1	83.40	2	84.10	85.60	-1	3,923	-0.03%
2024/04/24	5	81.62	0	0.00	82.50	5	3,850	0.13%
2024/04/23	3	78.70	0	0.00	78.90	3	3,879	0.08%
2024/04/22	0	0.00	1	77.90	77.90	-1	3,960	-0.03%
2024/04/19	1	81.60	0	0.00	80.20	1	4,119	0.02%
2024/04/17	4	81.68	5	81.42	81.20	-1	4,113	-0.02%
2024/04/16	1.1	82.85	0	0.00	81.00	1.1	4,112	0.03%
2024/04/12	3	91.07	5	91.00	89.90	-2	3,999	-0.05%
2024/04/11	4	89.58	2	89.85	89.50	2	3,843	0.05%
2024/04/10	3.2	90.92	6.5	91.48	90.00	-3.3	3,703	-0.09%
2024/04/09	1	84.50	0	0.00	85.60	1	3,391	0.03%
2024/04/08	2	84.90	4	86.15	85.50	-2	3,361	-0.06%
2024/04/02	2	84.90	7	83.80	82.70	-5	3,452	-0.14%
2024/03/27	0	0.00	4	79.10	80.10	-4	3,560	-0.11%
2024/03/26	1	79.00	2	80.30	78.90	-1	3,576	-0.03%
2024/03/25	2	80.40	0	0.00	80.00	2	3,533	0.06%
2024/03/22	6	83.03	2	83.10	80.80	4	3,608	0.11%
2024/03/21	1	83.40	4	83.25	83.60	-3	3,567	-0.08%
2024/03/20	0	0.00	1	77.90	77.50	-1	3,492	-0.03%
2024/03/18	2	77.50	0	0.00	78.00	2	3,690	0.05%
2024/03/15	5	80.52	0	0.00	77.50	5	4,057	0.12%
2024/03/14	0	0.00	1	79.00	80.20	-1	4,317	-0.02%
2024/03/12	0	0.00	2	80.60	81.60	-2	5,059	-0.04%
2024/03/07	1	82.60	0	0.00	80.60	1	5,288	0.02%
2024/03/04	0	0.00	1	86.50	84.30	-1	5,395	-0.02%
2024/03/01	0	0.00	2	85.10	84.90	-2	5,412	-0.04%
2024/02/29	1	83.30	0	0.00	83.30	1	5,462	0.02%
2024/02/27	4	86.70	1	83.60	83.50	3	5,536	0.05%
2024/02/23	2	87.80	13	85.90	85.90	-11	5,648	-0.19%
2024/02/21	17	87.42	8	86.83	86.00	9	5,745	0.16%
2024/02/20	0	0.00	1	84.00	83.80	-1	5,679	-0.02%
2024/02/15	0	0.00	1	78.10	79.00	-1	6,318	-0.02%
2024/01/30	0	0.00	9	79.10	78.30	-9	7,548	-0.12%
2024/01/25	1	79.80	0	0.00	80.00	1	9,093	0.01%
2024/01/24	1	81.00	0	0.00	80.80	1	9,240	0.01%
2024/01/22	1	82.60	2.7	82.16	82.40	-1.7	9,478	-0.02%
2024/01/19	2	81.75	0	0.00	81.50	2	9,499	0.02%
2024/01/18	2	82.60	6	82.17	81.30	-4	9,581	-0.04%
2024/01/17	2	82.45	4	81.78	82.90	-2	9,635	-0.02%
2024/01/16	1	85.10	0	0.00	83.20	1	9,695	0.01%
2024/01/15	12	85.78	1	83.60	85.20	11	9,698	0.11%
2024/01/10	1	78.70	1	79.30	79.10	0	10,174	0.00%
2024/01/05	3	79.63	3	80.33	79.30	0	10,546	0.00%
2024/01/04	5	79.92	2	78.80	79.00	3	10,606	0.03%
2024/01/03	3	83.27	1	81.80	81.80	2	10,620	0.02%
2024/01/02	3	86.13	0	0.00	85.70	3	10,624	0.03%
2023/12/29	4	88.70	0	0.00	87.60	4	10,714	0.04%
2023/12/27	1	86.90	3	87.87	88.40	-2	11,166	-0.02%
2023/12/26	1	86.60	0	0.00	85.50	1	11,180	0.01%
2023/12/22	12	88.72	11	88.63	87.00	1	11,165	0.01%
2023/12/20	0	0.00	2	86.05	85.50	-2	10,974	-0.02%
2023/12/19	1	85.40	2	86.75	85.40	-1	10,962	-0.01%
2023/12/18	1	89.40	1	88.80	88.40	0	10,921	0.00%
2023/12/13	3	90.90	2	91.55	90.70	1	10,779	0.01%
2023/12/12	2.2	92.79	1	94.00	92.00	1.2	10,904	0.01%
2023/12/11	10	91.98	7	92.46	92.90	3	10,692	0.03%
2023/12/08	9	92.71	18	91.77	88.70	-9	10,416	-0.09%
2023/12/07	12.5	90.86	5	88.82	87.50	7.5	10,067	0.07%
2023/12/06	1	88.50	0.1	88.20	90.00	0.9	9,835	0.01%
2023/12/05	3	85.39	0	0.00	85.30	3	9,724	0.03%
2023/12/01	2	86.20	1	86.30	85.20	1	9,810	0.01%
2023/11/30	0	87.70	0	0.00	87.00	0	9,806	0.00%
2023/11/27	0	86.90	1	84.30	86.10	-1	10,223	-0.01%
2023/11/24	2	87.02	0	0.00	86.00	2	10,214	0.02%
2023/11/22	1	88.80	1	89.40	90.30	0	9,979	0.00%
2023/11/21	10	90.60	20	88.90	88.30	-10	9,909	-0.10%
2023/11/20	1	91.40	1	90.90	90.90	0	9,838	0.00%
2023/11/17	10	88.19	10	89.76	90.20	0	9,763	0.00%
2023/11/16	11	92.73	0	0.00	88.90	11	9,657	0.11%
2023/11/15	6	93.72	17	93.81	92.70	-11	9,400	-0.12%
2023/11/14	11	92.66	7	92.90	94.20	4	9,114	0.04%
2023/11/13	12	91.93	8	91.55	91.50	4	8,890	0.04%
2023/11/10	3	89.70	5	88.92	87.10	-2	8,558	-0.02%
2023/11/09	1	87.50	5	87.62	86.40	-4	8,334	-0.05%
2023/11/08	8	93.13	2	93.70	92.30	6	8,138	0.07%
2023/11/07	2	91.40	1	94.00	94.00	1	8,034	0.01%
2023/11/06	8	92.50	10	92.44	92.20	-2	7,820	-0.03%
2023/11/03	14	90.06	13	91.01	91.90	1	7,522	0.01%
2023/11/02	3	82.60	9	84.51	87.40	-6	6,747	-0.09%
2023/11/01	3	78.40	10	78.38	79.50	-7	6,326	-0.11%
2023/10/31	0	0.00	5	78.56	75.20	-5	6,170	-0.08%
2023/10/30	3	77.40	17	77.42	76.30	-14	6,027	-0.23%
2023/10/27	1	74.00	1	74.60	74.10	0	5,898	0.00%
2023/10/26	7	74.71	13.1	75.36	74.80	-6.1	5,899	-0.10%
2023/10/25	0	0.00	5	76.14	74.60	-5	5,908	-0.08%
2023/10/24	19	75.67	1	76.20	76.20	18	5,933	0.30%
2023/10/23	3	76.30	14	75.07	76.20	-11	5,837	-0.19%
2023/10/20	29	73.72	16	74.82	75.20	13	5,772	0.23%
2023/10/19	15	76.14	19	76.72	77.30	-4	5,635	-0.07%
2023/10/18	9	72.08	14	73.91	74.40	-5	5,339	-0.09%
2023/10/17	6	74.03	30	74.66	74.10	-24	5,194	-0.46%
2023/10/16	30	73.58	9	74.44	72.80	21	5,074	0.41%
2023/10/13	3	72.97	22	73.35	72.90	-19	5,020	-0.38%
2023/10/12	5	72.68	1	71.90	73.00	4	4,932	0.08%
2023/10/11	0	0.00	3	70.10	70.50	-3	4,908	-0.06%
2023/10/06	7	71.41	0	0.00	71.10	7	4,941	0.14%
2023/10/05	33	70.89	33	71.15	70.60	0	5,087	0.00%
2023/10/04	15	72.58	11	72.73	72.50	4	5,139	0.08%
2023/10/03	8	71.68	10	72.45	72.50	-2	4,990	-0.04%
2023/10/02	1	69.00	3	68.47	68.90	-2	4,693	-0.04%
2023/09/28	3	65.33	1	64.60	64.30	2	4,785	0.04%
2023/09/27	1	66.30	0	0.00	65.60	1	4,904	0.02%
2023/09/26	2	66.85	1	66.50	67.00	1	5,008	0.02%
2023/09/25	0	0.00	2	67.25	66.80	-2	5,087	-0.04%
2023/09/21	3	66.33	1	67.80	67.90	2	5,576	0.04%
2023/09/20	1	67.10	5	67.40	67.50	-4	5,933	-0.07%
2023/09/19	4	68.63	5	67.22	67.40	-1	6,077	-0.02%
2023/09/18	7	69.71	6	70.17	69.40	1	6,175	0.02%
2023/09/15	12	71.29	5	71.22	70.40	7	6,256	0.11%
2023/09/14	5	69.70	7	70.71	70.00	-2	6,283	-0.03%
2023/09/13	0	0.00	5	67.80	68.60	-5	6,687	-0.07%
2023/09/12	0	0.00	0.6	69.50	67.90	-0.6	6,989	-0.01%
2023/09/11	9	68.02	9	68.09	67.00	0	7,038	0.00%
2023/09/08	0.6	66.78	1	67.50	66.60	-0.4	7,092	-0.01%
2023/09/07	9	68.88	7.3	68.58	68.10	1.7	7,122	0.02%
2023/09/06	5	68.52	0	0.00	68.00	5	7,014	0.07%
2023/09/05	5	67.56	2	67.80	67.80	3	7,103	0.04%
2023/09/01	2	69.10	1	68.80	68.90	1	7,250	0.01%
2023/08/31	4	67.60	5	67.96	67.50	-1	7,156	-0.01%
2023/08/30	2	64.20	0	0.00	65.00	2	6,871	0.03%
2023/08/23	0	0.00	2	63.80	64.00	-2	7,669	-0.03%
2023/08/16	1	63.00	1	61.80	63.30	0	7,829	0.00%
2023/08/15	2	63.80	2.1	63.28	62.90	-0.1	7,914	0.00%
2023/08/14	0	0.00	1	62.60	62.90	-1	8,142	-0.01%
2023/08/11	0	0.00	1	62.30	62.30	-1	8,188	-0.01%
2023/08/04	0	0.00	1	60.20	61.60	-1	9,061	-0.01%
2023/08/02	0.8	60.16	1	59.60	59.10	-0.2	9,227	0.00%
2023/08/01	1.5	61.47	0	0.00	61.20	1.5	9,315	0.02%
2023/07/31	1	61.40	1	62.40	61.80	0	9,433	0.00%
2023/07/28	3	63.50	3	64.13	63.30	0	9,480	0.00%
2023/07/27	2	62.65	5.1	60.40	62.20	-3.1	9,501	-0.03%
2023/07/26	5	57.96	0	0.00	58.10	5	9,565	0.05%
2023/07/24	1	59.60	0	0.00	59.20	1	9,778	0.01%
2023/07/20	0.1	61.41	2	61.20	61.20	-1.9	10,005	-0.02%
2023/07/19	0	62.15	0	0.00	61.60	0	10,129	0.00%
2023/07/17	3	65.43	2	65.00	64.40	1	10,247	0.01%
2023/07/14	0	0.00	2	66.95	65.50	-2	10,357	-0.02%
2023/07/13	0	0.00	1	68.00	66.20	-1	10,429	-0.01%
2023/07/12	4	65.68	2	65.30	66.00	2	10,514	0.02%
2023/07/11	16	63.64	10	63.15	62.80	6	10,539	0.06%
2023/07/10	0	0.00	2	62.50	61.70	-2	10,486	-0.02%
2023/07/07	5	63.36	2	64.15	62.50	3	10,793	0.03%
2023/07/06	1	69.00	1	66.50	66.80	0	11,227	0.00%
2023/07/05	3	70.07	2	70.20	70.50	1	11,303	0.01%
2023/07/04	7.4	72.22	0	0.00	71.50	7.4	11,645	0.06%
2023/07/03	6	71.52	2	72.75	71.70	4	11,809	0.03%
2023/06/30	1.1	72.09	2	71.80	71.80	-0.9	12,128	-0.01%
2023/06/29	13.2	76.37	12	74.03	73.50	1.2	12,450	0.01%
2023/06/28	16.8	75.16	24	75.55	74.50	-7.2	12,127	-0.06%
2023/06/27	0.1	70.20	2	74.00	70.70	-1.9	11,848	-0.02%
2023/06/26	13.1	74.76	13	71.88	71.50	0.1	11,744	0.00%
2023/06/21	0.4	74.20	4	73.63	74.40	-3.7	11,768	-0.03%
2023/06/20	11	72.64	11	72.16	73.60	0	11,761	0.00%
2023/06/19	21	74.21	22	73.90	72.40	-1	11,688	-0.01%
2023/06/16	1	65.10	25	70.38	71.60	-24	11,376	-0.21%
2023/06/15	14	65.71	4	66.10	65.10	10	11,211	0.09%
2023/06/14	7	64.79	6	64.60	65.60	1	11,231	0.01%
2023/06/13	1	63.60	0	0.00	63.00	1	11,130	0.01%
2023/06/12	3	62.73	1.3	62.78	62.90	1.7	11,150	0.02%
2023/06/09	1	62.60	3	63.53	63.30	-2	11,129	-0.02%
2023/06/08	1.3	64.54	22	65.04	62.50	-20.7	11,067	-0.19%
2023/06/07	2	60.70	2	61.60	61.40	0	10,968	0.00%
2023/06/06	1	61.00	1	60.10	60.10	0	11,055	0.00%
2023/06/05	23	61.70	0.4	61.50	61.00	22.6	11,130	0.20%
2023/06/02	11	62.95	4.5	62.94	62.10	6.5	11,145	0.06%
2023/06/01	7	61.74	6	61.35	61.90	1	11,128	0.01%
2023/05/31	21.4	60.66	16.1	60.88	61.00	5.3	11,012	0.05%
2023/05/30	2	58.70	2	58.05	58.20	0	10,715	0.00%
2023/05/29	0	0.00	9	58.17	58.70	-9	10,826	-0.08%
2023/05/26	5	57.80	6	57.20	57.00	-1	11,129	-0.01%
2023/05/24	2	58.90	0	0.00	58.00	2	11,230	0.02%
2023/05/22	9	58.96	9	57.81	58.20	0	11,234	0.00%
2023/05/19	1	59.60	1	58.60	58.60	0	11,246	0.00%
2023/05/18	12	59.85	2.2	59.09	59.30	9.8	11,193	0.09%
2023/05/17	0	0.00	0.1	57.50	56.80	-0.1	10,954	0.00%
2023/05/16	4	59.55	2	58.70	56.10	2	10,878	0.02%
2023/05/15	1	58.70	1.1	58.05	57.70	-0.1	10,583	0.00%
2023/05/12	44	56.58	45	57.41	58.60	-1	10,492	-0.01%
2023/05/11	4	61.78	0	0.00	59.60	4	10,180	0.04%
2023/05/10	4	67.25	4	67.43	66.20	0	9,969	0.00%
2023/05/09	6	68.35	0	0.00	66.30	6	9,771	0.06%
2023/05/08	1	74.50	2	75.10	73.60	-1	9,576	-0.01%
2023/05/05	3	74.47	2	74.00	75.20	1	9,448	0.01%
2023/05/04	2	72.15	4	72.83	73.80	-2	9,307	-0.02%
2023/05/03	2	71.15	2	73.00	72.90	0	9,211	0.00%
2023/05/02	3	69.50	2	70.25	71.40	1	9,066	0.01%
2023/04/28	2	68.10	2	67.55	67.90	0	8,893	0.00%
2023/04/27	3	69.23	1.1	67.77	67.70	1.9	8,792	0.02%
2023/04/26	1	71.40	9	70.12	68.60	-8	8,607	-0.09%
2023/04/25	3	77.57	2	72.20	71.50	1	8,461	0.01%
2023/04/24	5	76.14	4	77.78	77.00	1	8,273	0.01%
2023/04/21	4	74.77	5	72.60	73.20	-1	8,109	-0.01%
2023/04/20	4	75.08	11	73.27	73.50	-7	7,977	-0.09%
2023/04/19	4	76.35	0	0.00	75.60	4	7,853	0.05%
2023/04/18	4	79.68	2	80.50	78.50	2	7,683	0.03%
2023/04/17	15	81.09	1	81.40	80.90	14	7,536	0.19%
2023/04/14	8	78.25	8	78.48	79.80	0	7,311	0.00%
2023/04/13	2	76.15	2	74.90	75.00	0	7,027	0.00%
2023/04/12	12	77.38	19	76.97	76.90	-7	6,894	-0.10%
2023/04/11	29	73.88	25	74.30	76.40	4	6,494	0.06%
2023/04/10	2	71.20	7	71.14	71.70	-5	5,901	-0.08%
2023/04/07	19	72.25	7.4	71.86	72.60	11.6	5,659	0.20%
2023/04/06	61	69.94	71	70.50	69.30	-10	5,168	-0.19%
2023/03/31	45	67.08	43	67.00	68.40	2	4,878	0.04%
2023/03/30	40	68.55	40	68.30	67.90	0	4,454	0.00%
2023/03/29	4	64.63	4	64.93	65.20	0	4,006	0.00%
2023/03/28	5	64.40	5	63.80	63.80	0	3,910	0.00%
2023/03/27	1	66.60	1	65.90	66.10	0	3,780	0.00%
2023/03/24	0	0.00	11	68.16	69.10	-11	3,685	-0.30%
2023/03/23	3	67.10	3	67.03	67.70	0	3,509	0.00%
2023/03/22	11	66.85	7.1	67.15	67.10	3.9	3,378	0.12%
2023/03/21	27	68.80	10	68.23	68.00	17	3,198	0.53%
2023/03/20	4	64.55	11.8	66.14	68.50	-7.8	2,925	-0.27%
2023/03/17	7	61.06	10	62.03	62.30	-3	2,719	-0.11%
2023/03/15	1	60.80	1	60.20	60.30	0	2,469	0.00%
2023/03/14	9	59.38	0.1	60.10	60.30	8.9	2,370	0.38%
2023/03/13	2	58.30	11	57.87	60.10	-9	2,300	-0.39%
2023/03/10	3	57.80	0.1	58.18	58.20	2.9	2,210	0.13%
2023/03/09	1	63.50	2	63.80	60.00	-1	2,072	-0.05%
2023/03/08	5	62.52	2	62.20	63.30	3	1,919	0.16%
2023/03/07	1	59.20	1.1	58.20	58.90	-0.1	1,756	-0.01%
2023/03/06	5	57.92	5	58.60	59.00	0	1,675	0.00%
2023/03/02	2	55.65	6	56.30	57.40	-4	1,421	-0.28%
2023/03/01	2	52.70	4	53.13	55.70	-2	1,244	-0.16%
2023/02/24	41	50.79	37.4	51.09	51.80	3.6	1,091	0.33%
2023/02/23	0	0.00	1	48.00	49.70	-1	719	-0.14%
2023/02/22	0	45.08	1	45.30	45.20	-1	570	-0.17%
2023/02/21	0	0.00	0.6	44.33	43.70	-0.6	495	-0.12%
2023/02/20	1	43.60	1	44.65	45.80	0	434	0.00%
2023/02/17	3	40.90	0	0.00	43.90	3	372	0.80%
2023/02/16	2	39.95	2	40.55	40.20	0	304	0.00%
2023/02/15	2	38.45	2	39.30	38.60	0	257	0.00%
2023/02/13	0	0.00	0.6	35.35	35.05	-0.6	195	-0.31%
2023/02/07	0	32.85	0	0.00	33.40	0	176	0.00%
2023/02/06	0	33.08	0	0.00	32.75	0	175	0.00%
2023/02/02	0	0.00	1.4	33.62	33.60	-1.4	171	-0.82%
2023/01/30	0.6	32.30	0	0.00	32.30	0.6	165	0.36%
2022/11/08	0	0.00	0	31.75	31.60	0	452	0.00%
2022/10/19	0	0.00	0.1	30.80	31.45	-0.1	481	-0.01%
2022/09/21	0	0.00	1	28.75	28.90	-1	505	-0.20%
2022/09/19	1	30.20	0	0.00	29.80	1	499	0.20%
2022/09/16	0	0.00	1	31.90	31.40	-1	492	-0.20%
2022/09/15	2	31.83	0	0.00	32.40	2	481	0.42%
2022/09/14	1	31.10	1	31.30	31.20	0	415	0.00%
2022/09/08	1	29.00	0	0.00	29.60	1	378	0.26%
2022/08/31	0	0.00	0	29.20	29.75	0	406	0.00%
2022/08/30	0	0.00	3	29.20	29.30	-3	406	-0.74%
2022/08/19	0	0.00	1	30.45	30.45	-1	443	-0.23%
2022/08/11	3	29.55	0	0.00	29.55	3	446	0.67%
2022/06/15	3	31.50	3	31.70	30.90	0	886	0.00%
2022/04/20	5	37.20	5	37.15	37.15	0	1,115	0.00%
2022/04/14	0.1	37.05	0	0.00	36.80	0.1	1,144	0.01%
2022/04/06	0	0.00	2	36.65	37.00	-2	1,649	-0.12%
2022/04/01	0	0.00	3	36.78	37.10	-3	1,657	-0.18%
2022/03/31	5	37.23	0	0.00	37.10	5	1,675	0.30%
2022/03/28	1	36.60	1	37.10	36.85	0	1,788	0.00%
2022/03/04	0	0.00	2	43.45	43.05	-2	2,333	-0.09%
2022/03/03	2	44.10	0	0.00	43.95	2	2,353	0.08%
2022/02/24	0	0.00	1	44.15	42.85	-1	2,878	-0.03%
2022/02/23	1	45.30	0	0.00	45.30	1	2,921	0.03%
2022/02/22	6	44.07	6	43.97	44.05	0	2,928	0.00%
2022/02/18	4	46.70	6	46.43	46.90	-2	2,925	-0.07%
2022/02/17	5	45.70	19	45.06	44.55	-14	2,878	-0.49%
2022/02/16	3	42.85	0	0.00	43.80	3	2,834	0.11%
2022/02/15	5	42.54	0	0.00	42.05	5	2,862	0.17%
2022/02/14	0	0.00	5	41.87	42.20	-5	2,940	-0.17%
2022/02/11	5	44.03	8	44.14	43.60	-3	2,973	-0.10%
2022/02/10	10	44.73	0	0.00	44.65	10	2,986	0.33%
2022/01/25	3	41.55	1	41.90	41.65	2	3,078	0.06%
2022/01/19	2	43.55	0	0.00	43.55	2	3,167	0.06%
2022/01/07	0	0.00	0.1	45.75	45.50	-0.1	3,318	0.00%
2022/01/06	0	0.00	0.1	46.71	46.30	-0.1	3,330	0.00%
2021/12/30	2	49.65	2	49.65	48.50	0	3,349	0.00%
2021/12/29	0	0.00	1	49.00	49.00	-1	2,954	-0.03%
2021/12/28	0	0.00	2	48.10	47.95	-2	2,964	-0.07%
2021/12/23	0	48.10	0	0.00	47.95	0	3,006	0.00%
2021/12/22	0.2	49.23	3	49.93	47.70	-2.8	3,040	-0.09%
2021/12/17	0	0.00	5	47.55	48.20	-5	2,906	-0.17%
2021/12/15	0.1	48.35	2	48.00	48.10	-1.9	2,842	-0.07%
2021/12/14	0	0.00	5	47.56	48.65	-5	2,818	-0.18%
2021/12/13	6	46.10	7	48.50	49.00	-1	2,731	-0.04%
2021/12/10	1	44.80	4	44.55	44.55	-3	2,604	-0.12%
2021/12/09	6	45.45	0	0.00	45.10	6	2,616	0.23%
2021/12/08	2	45.75	0	0.00	45.50	2	2,615	0.08%
2021/12/07	0	0.00	2	46.75	46.50	-2	2,599	-0.08%
2021/12/06	2	47.00	0	0.00	45.95	2	2,575	0.08%
2021/12/03	0	0.00	5	45.84	46.60	-5	2,562	-0.20%
2021/12/02	2	46.20	0	0.00	45.45	2	2,551	0.08%
2021/12/01	3	43.33	0	0.00	44.40	3	2,475	0.12%
2021/11/29	0	0.00	8	42.60	42.80	-8	2,531	-0.32%
2021/11/26	3	44.68	0	0.00	43.95	3	2,610	0.11%
2021/11/25	3	45.88	0	0.00	45.15	3	2,607	0.12%
2021/11/24	6	47.97	5	47.18	47.15	1	2,585	0.04%
2021/11/23	11	48.26	7	47.94	48.00	4	2,533	0.16%
2021/11/19	0	0.00	5	44.50	43.20	-5	2,165	-0.23%
2021/11/17	0	0.00	1.5	44.00	44.00	-1.5	2,246	-0.07%
2021/11/16	2	43.10	0	0.00	43.00	2	2,277	0.09%
2021/11/12	5.5	41.21	0	0.00	41.25	5.5	2,327	0.24%
2021/11/11	0	0.00	3	42.40	41.95	-3	2,377	-0.13%
2021/11/10	7	43.10	0	0.00	43.10	7	2,457	0.28%
2021/11/08	2	44.10	0	0.00	44.05	2	2,664	0.08%
2021/11/05	0	0.00	1	44.60	44.80	-1	2,828	-0.04%
2021/11/04	1	45.00	0	0.00	45.00	1	3,119	0.03%
2021/11/03	2	45.35	5	45.94	45.55	-3	3,215	-0.09%
2021/11/02	3	45.02	0	0.00	44.30	3	3,261	0.09%
2021/10/15	0	0.00	2	41.60	41.55	-2	5,239	-0.04%
2021/10/08	5	42.28	0	0.00	41.65	5	5,640	0.09%
2021/10/01	2	43.58	0	0.00	42.60	2	6,446	0.03%
2021/09/29	3	45.42	1	45.60	44.80	2	7,198	0.03%
2021/09/28	1	49.80	0	0.00	49.55	1	7,341	0.01%
2021/09/24	0	0.00	1	50.00	50.20	-1	7,706	-0.01%
2021/09/17	1	50.70	0	0.00	50.70	1	8,883	0.01%
2021/09/14	0	0.00	3	50.50	50.10	-3	9,626	-0.03%
2021/09/09	3	50.70	0	0.00	50.50	3	9,755	0.03%
2021/09/07	1	49.60	1	50.30	49.90	0	9,854	0.00%
2021/09/06	1	50.80	4	51.13	50.00	-3	10,008	-0.03%
2021/09/03	2	52.40	5	52.58	52.30	-3	10,054	-0.03%
2021/09/02	5	53.24	1	53.30	52.00	4	10,166	0.04%
2021/09/01	4	53.53	2	53.85	54.00	2	10,233	0.02%
2021/08/31	0	0.00	1	51.60	52.00	-1	10,233	-0.01%
2021/08/27	0	0.00	2	51.70	51.50	-2	10,566	-0.02%
2021/08/26	1	52.10	0	0.00	52.10	1	10,832	0.01%
2021/08/24	0	0.00	1	51.90	51.70	-1	11,038	-0.01%
2021/08/23	2	52.95	2	53.15	53.70	0	11,095	0.00%
2021/08/19	1	51.50	0	0.00	51.00	1	11,207	0.01%
2021/08/18	5	52.10	5	53.02	54.20	0	11,280	0.00%
2021/08/17	6	51.75	0	0.00	51.00	6	11,396	0.05%
2021/08/16	0	0.00	1	52.00	51.80	-1	11,437	-0.01%
2021/08/13	0	0.00	6	53.53	52.90	-6	11,424	-0.05%
2021/08/11	5	60.44	1	60.70	58.10	4	11,391	0.04%
2021/08/10	1	63.20	11	64.10	63.20	-10	11,389	-0.09%
2021/08/09	1	72.30	0	0.00	70.20	1	11,176	0.01%
2021/08/06	4	74.15	2	73.80	73.50	2	11,199	0.02%
2021/08/05	2	75.80	6	75.57	75.00	-4	11,280	-0.04%
2021/08/04	4	73.30	5	73.14	74.70	-1	11,241	-0.01%
2021/08/02	2	72.80	5	73.28	73.00	-3	11,473	-0.03%
2021/07/30	5	74.68	10	73.74	71.80	-5	11,636	-0.04%
2021/07/29	1	74.00	6	73.30	73.90	-5	11,682	-0.04%
2021/07/28	1	70.30	2	70.60	72.00	-1	11,851	-0.01%
2021/07/27	7	76.77	5	73.98	74.00	2	12,059	0.02%
2021/07/26	13	75.67	17	76.25	76.70	-4	12,296	-0.03%
2021/07/23	3	73.40	0	0.00	74.70	3	12,494	0.02%
2021/07/22	13	75.12	16	74.71	73.90	-3	12,719	-0.02%
2021/07/21	11	72.85	8	72.61	72.30	3	12,787	0.02%
2021/07/20	3	73.17	0	0.00	71.80	3	13,115	0.02%
2021/07/19	3	74.73	2	72.60	74.50	1	13,352	0.01%
2021/07/16	4	72.80	0	0.00	73.90	4	13,632	0.03%
2021/07/15	1	72.50	1	72.60	72.30	0	13,949	0.00%
2021/07/14	6	72.92	3	72.30	72.80	3	14,706	0.02%
2021/07/13	11	74.03	8	71.21	71.40	3	14,760	0.02%
2021/07/12	10	73.05	0.1	73.00	74.10	10	14,617	0.07%
2021/07/09	0.1	70.90	13	70.75	71.00	-13	14,415	-0.09%
2021/07/08	3	74.63	12	72.85	72.80	-9	14,349	-0.06%
2021/07/07	14	75.36	5	75.90	74.00	9	14,287	0.06%
2021/07/06	13	76.58	4	76.25	74.50	9	14,083	0.06%
2021/07/05	0	0.00	2.2	76.66	77.30	-2.2	13,652	-0.02%
2021/07/02	0.1	69.69	109	70.17	70.30	-108.9	13,503	-0.81%	大賣/鉅額交易
2021/07/01	13.1	69.87	9	68.70	68.70	4.1	13,427	0.03%
2021/06/30	2	70.75	8.1	70.59	71.50	-6.1	13,389	-0.05%
2021/06/29	16.1	72.11	4	71.55	69.00	12.1	13,375	0.09%
2021/06/28	3.1	70.20	19	70.01	71.40	-16	13,009	-0.12%
2021/06/25	17	65.92	25	65.52	66.40	-8	12,519	-0.06%
2021/06/24	13	63.52	14	63.76	63.50	-1	12,178	-0.01%
2021/06/23	32	62.58	28	62.81	63.30	4	12,069	0.03%
2021/06/22	12	60.87	25	59.68	59.30	-13	11,868	-0.11%
2021/06/21	11	61.35	9	61.13	60.60	2	11,810	0.02%
2021/06/18	10	62.71	0	0.00	62.30	10	11,783	0.08%
2021/06/17	0	0.00	3	63.40	63.30	-3	11,783	-0.03%
2021/06/16	13	63.62	20	63.15	62.50	-7	11,772	-0.06%
2021/06/15	6	62.73	10	63.81	64.50	-4	11,716	-0.03%
2021/06/11	6	63.40	2	62.50	62.30	4	11,580	0.03%
2021/06/10	6	63.18	10	63.72	63.30	-4	11,550	-0.03%
2021/06/09	6	63.40	9	63.60	62.40	-3	11,447	-0.03%
2021/06/07	17	62.45	13	62.42	62.00	4	11,326	0.04%
2021/06/04	91	64.03	16	63.79	63.10	75	11,219	0.67%
2021/06/03	38	63.03	2	62.25	62.30	36	11,029	0.33%
2021/06/02	3	58.00	104	58.33	59.60	-101	10,792	-0.94%	大賣/鉅額交易
2021/05/31	1	58.00	0	0.00	58.30	1	10,601	0.01%
2021/05/28	0	0.00	2	58.80	58.70	-2	10,562	-0.02%
2021/05/27	3	54.30	5	56.14	56.80	-2	10,528	-0.02%
2021/05/26	10	55.73	6	55.37	55.00	4	10,541	0.04%
2021/05/25	7	56.33	9	55.59	56.60	-2	10,559	-0.02%
2021/05/24	7	51.39	6	52.42	52.80	1	10,801	0.01%
2021/05/21	3	49.72	2	49.90	50.10	1	10,990	0.01%
2021/05/19	70	47.59	1	48.00	48.15	69	11,109	0.62%
2021/05/18	40	48.30	0	0.00	48.35	40	11,189	0.36%
2021/05/17	2	46.57	49	44.29	44.20	-47	11,145	-0.42%
2021/05/14	2	51.25	1	51.50	49.10	1	11,160	0.01%
2021/05/13	3	50.45	2	50.95	50.00	1	11,209	0.01%
2021/05/12	5	53.98	8	53.04	52.10	-3	11,088	-0.03%
2021/05/11	16	59.04	18	58.20	57.40	-2	10,961	-0.02%
2021/05/10	21	64.63	5	63.58	63.70	16	10,811	0.15%
2021/05/07	5	61.60	11	61.79	62.70	-6	10,631	-0.06%
2021/05/06	17	59.51	10	58.87	58.90	7	10,447	0.07%
2021/05/05	15	59.41	12	60.59	58.60	3	10,340	0.03%
2021/05/04	26	61.48	27	57.84	58.20	-1	10,195	-0.01%
2021/05/03	11	67.22	8.1	66.07	62.50	2.9	9,945	0.03%
2021/04/29	18	67.45	11	67.50	68.80	7	9,505	0.07%
2021/04/28	15	68.37	14	66.96	66.20	1	9,183	0.01%
2021/04/27	6	70.48	3	68.80	68.50	3	8,863	0.03%
2021/04/26	7.1	66.49	19	66.47	66.90	-11.9	8,441	-0.14%
2021/04/23	1	59.40	5	60.48	60.90	-4	8,004	-0.05%
2021/04/22	18	60.56	5	58.94	55.40	13	7,791	0.17%
2021/04/21	24	58.15	12	59.94	59.70	12	7,564	0.16%
2021/04/20	8	56.71	47	56.86	57.00	-39	7,334	-0.53%
2021/04/19	30	55.29	12	55.70	54.30	18	7,020	0.26%
2021/04/16	10	53.60	5	53.70	53.80	5	6,976	0.07%
2021/04/14	0	0.00	2	51.70	52.10	-2	7,431	-0.03%
2021/04/13	2	51.40	217	53.03	51.10	-215	7,575	-2.84%	大賣/鉅額交易
2021/04/12	5	52.00	0	0.00	52.30	5	7,632	0.07%
2021/04/09	2	53.30	1	53.70	53.50	1	7,943	0.01%
2021/04/08	1	53.20	0	0.00	52.80	1	8,433	0.01%
2021/04/07	3	53.67	4	53.30	53.20	-1	8,810	-0.01%
2021/04/06	3	54.37	3	54.87	54.40	0	9,015	0.00%
2021/04/01	1	52.20	10	52.42	52.80	-9	9,230	-0.10%
2021/03/31	2	51.60	0	0.00	51.90	2	9,286	0.02%
2021/03/30	1	51.40	1	51.20	51.20	0	9,457	0.00%
2021/03/29	3	50.93	0	0.00	51.70	3	9,460	0.03%
2021/03/26	1	50.00	6	48.85	50.10	-5	9,422	-0.05%
2021/03/24	0	0.00	2	48.50	48.30	-2	9,435	-0.02%
2021/03/22	1	48.75	0	0.00	48.70	1	9,591	0.01%
2021/03/18	1	50.80	1	50.90	50.90	0	9,784	0.00%
2021/03/17	1	51.40	2	51.30	51.30	-1	10,056	-0.01%
2021/03/16	0	0.00	18	51.28	52.00	-18	10,324	-0.17%
2021/03/11	7	51.94	3	51.87	52.20	4	10,462	0.04%
2021/03/10	11	50.39	1	50.60	50.60	10	10,619	0.09%
2021/03/09	1	48.95	0	0.00	49.60	1	10,816	0.01%
2021/03/08	2	50.30	1	49.50	48.55	1	11,086	0.01%
2021/03/05	3	48.98	5	48.60	48.60	-2	11,074	-0.02%
2021/03/04	5	50.80	1.1	50.86	50.20	3.9	11,008	0.04%
2021/03/03	1	51.70	1	51.60	51.20	0	10,972	0.00%
2021/03/02	2	53.40	2	53.55	52.10	0	10,902	0.00%
2021/02/26	5	51.26	3	51.63	51.80	2	10,773	0.02%
2021/02/25	8.1	52.85	7	53.00	52.30	1.1	10,684	0.01%
2021/02/24	8	55.51	5	57.38	52.80	3	10,557	0.03%
2021/02/23	5	56.70	25	54.78	56.80	-20	10,123	-0.20%
2021/02/22	1	54.00	24	53.98	54.50	-23	9,802	-0.23%
2021/02/19	2	51.95	8	52.49	52.80	-6	9,634	-0.06%
2021/02/18	11.1	50.79	7	50.90	50.90	4.1	9,447	0.04%
2021/02/17	8	50.05	0	0.00	49.65	8	9,254	0.09%
2021/02/05	0.1	48.25	5	48.25	48.50	-4.9	9,157	-0.05%
2021/02/04	5	47.40	7	47.82	49.00	-2	9,068	-0.02%
2021/02/03	0	0.00	3	46.80	46.50	-3	8,884	-0.03%
2021/02/02	3	45.80	0	0.00	46.70	3	8,850	0.03%
2021/01/29	0	0.00	3	46.10	45.35	-3	8,749	-0.03%
2021/01/28	6.5	45.73	2	46.70	45.20	4.5	8,708	0.05%
2021/01/27	6	46.96	3	46.90	46.90	3	8,667	0.03%
2021/01/26	7	46.47	11	47.20	46.40	-4	8,582	-0.05%
2021/01/25	2	47.00	0	0.00	47.00	2	8,445	0.02%
2021/01/21	6	45.50	0	0.00	44.20	6	8,227	0.07%
2021/01/20	2	48.30	2	47.00	46.30	0	8,101	0.00%
2021/01/19	3.4	49.56	8	49.61	48.80	-4.6	7,995	-0.06%
2021/01/18	10	49.02	2	49.10	48.80	8	7,898	0.10%
2021/01/15	17	50.81	8	51.28	50.90	9	7,803	0.12%
2021/01/14	129	50.67	20	51.19	51.30	109	7,666	1.42%	大買/鉅額交易
2021/01/13	37	52.63	0	0.00	51.90	37	7,479	0.49%
2021/01/12	127	55.83	4	54.33	51.40	123	7,251	1.70%	大買/鉅額交易
2021/01/11	0	0.00	3	55.40	55.40	-3	6,715	-0.04%
2021/01/08	6	50.60	4	51.48	50.40	2	6,537	0.03%
2021/01/07	3	49.37	2	49.25	50.00	1	6,244	0.02%
2021/01/06	4	49.35	4	48.89	47.80	0	5,954	0.00%
2021/01/05	0	0.00	1	50.50	49.60	-1	5,746	-0.02%
2021/01/04	14	50.61	5	50.52	49.50	9	5,595	0.16%
2020/12/31	9	49.23	15	50.65	50.40	-6	5,227	-0.11%
2020/12/30	13	47.49	7	47.39	47.60	6	4,637	0.13%
2020/12/29	2	45.20	2	45.18	45.00	0	4,213	0.00%
2020/12/28	6	46.39	2	46.08	47.20	4	3,919	0.10%
2020/12/25	11	42.14	10	42.86	42.95	1	3,516	0.03%
2020/12/24	4	40.56	3	40.40	40.90	1	3,227	0.03%
2020/12/23	7	38.41	0	0.00	38.60	7	3,014	0.23%
2020/12/22	1	37.40	0	0.00	36.50	1	2,975	0.03%
2020/12/21	3	37.85	0	0.00	37.40	3	2,946	0.10%
2020/12/18	6	38.52	0	0.00	38.00	6	2,921	0.21%
2020/12/17	4	39.09	4	39.15	38.55	0	2,893	0.00%
2020/12/15	0	0.00	1	38.55	37.50	-1	2,709	-0.04%
2020/12/11	0	0.00	3	41.30	42.00	-3	2,433	-0.12%
2020/12/10	1	39.70	21	39.66	39.40	-20	2,129	-0.94%
2020/12/08	0	0.00	2	38.48	38.45	-2	1,752	-0.11%
2020/12/07	2	39.60	0	0.00	39.00	2	1,717	0.12%
2020/12/03	4	36.84	4	37.15	36.50	0	1,347	0.00%
2020/12/02	5	37.65	1	37.10	37.65	4	1,114	0.36%
2020/11/20	0	0.00	5	31.50	31.60	-5	782	-0.64%
2020/11/16	5	29.85	0	0.00	29.85	5	880	0.57%
2020/11/13	0	0.00	1	30.15	30.40	-1	937	-0.11%
2020/11/12	1	32.40	0	0.00	32.30	1	932	0.11%
2020/11/09	5	33.70	0	0.00	33.55	5	1,039	0.48%
2020/10/23	0	0.00	5	34.80	34.55	-5	1,509	-0.33%
2020/09/29	0	0.00	1	33.90	33.55	-1	2,657	-0.04%
2020/09/28	0	0.00	1	33.30	33.10	-1	2,696	-0.04%
2020/09/25	0	0.00	1	32.80	32.60	-1	2,726	-0.04%
2020/09/24	2	33.98	3	33.90	33.90	-1	2,727	-0.04%
2020/09/23	1	36.05	0	0.00	35.90	1	2,732	0.04%
2020/09/21	3	37.55	0	0.00	37.40	3	2,751	0.11%
2020/09/10	13	36.92	0	0.00	36.70	13	2,801	0.46%
2020/09/03	0	0.00	1	36.55	36.05	-1	2,959	-0.03%
2020/08/27	2	35.98	0	0.00	35.60	2	3,481	0.06%
2020/08/21	0	0.00	1	35.20	34.85	-1	3,730	-0.03%
2020/08/19	1	36.45	5	35.66	35.45	-4	3,912	-0.10%
2020/08/18	2	37.75	0	0.00	37.45	2	3,872	0.05%
2020/08/14	2	38.33	0	0.00	38.50	2	3,923	0.05%
2020/08/12	0	0.00	1	39.50	39.70	-1	4,010	-0.02%
2020/08/11	1	39.30	8	39.08	39.10	-7	4,037	-0.17%
2020/08/10	2	39.90	0	0.00	40.00	2	4,042	0.05%
2020/08/07	0	0.00	1	41.60	41.30	-1	4,071	-0.02%
2020/08/05	1	41.00	0	0.00	41.05	1	4,118	0.02%
2020/08/04	2	41.10	0	0.00	40.70	2	4,199	0.05%
2020/08/03	1	41.45	0	0.00	41.50	1	4,301	0.02%
2020/07/31	1	42.60	0	0.00	42.20	1	4,338	0.02%
2020/07/30	2	41.43	54	41.42	42.30	-52	4,369	-1.19%
2020/07/29	0	0.00	50	40.00	40.05	-50	4,315	-1.16%
2020/07/23	0	0.00	25	42.12	41.40	-25	4,994	-0.50%
2020/07/22	10	42.03	50	42.20	41.80	-40	5,060	-0.79%
2020/07/17	3	40.05	0	0.00	39.80	3	5,284	0.06%
2020/07/16	0	0.00	30	41.50	41.15	-30	5,441	-0.55%
2020/07/15	0	0.00	20	42.07	40.75	-20	5,505	-0.36%
2020/07/14	10	43.50	25	43.50	42.65	-15	5,430	-0.28%
2020/07/13	10	41.80	0	0.00	42.65	10	5,121	0.20%
2020/07/09	0	0.00	1	39.70	39.50	-1	5,068	-0.02%
2020/07/02	0	0.00	1	38.95	39.20	-1	5,556	-0.02%
2020/06/29	1	38.00	0	0.00	38.15	1	5,952	0.02%
2020/06/24	1	38.45	0	0.00	38.40	1	6,074	0.02%
2020/06/19	0	0.00	1	39.05	38.95	-1	6,145	-0.02%
2020/06/15	3	38.70	0	0.00	38.70	3	6,445	0.05%
2020/06/11	61	39.55	0	0.00	39.10	61	6,634	0.92%
2020/06/08	0	0.00	1	41.55	41.35	-1	6,938	-0.01%
2020/06/04	108	41.43	0	0.00	40.90	108	6,998	1.54%	大買/鉅額交易
2020/06/01	0	0.00	1	41.65	41.75	-1	6,965	-0.01%
2020/05/29	30	40.50	0	0.00	40.90	30	7,018	0.43%
2020/05/28	30	41.40	0	0.00	40.50	30	7,155	0.42%
2020/05/27	2	41.80	0	0.00	42.05	2	7,191	0.03%
2020/05/26	1	41.30	0	0.00	41.05	1	7,331	0.01%
2020/05/19	2	39.35	1	39.30	39.45	1	7,609	0.01%
2020/05/14	1	38.90	0	0.00	38.50	1	7,924	0.01%
2020/05/13	1	40.60	0	0.00	40.70	1	8,068	0.01%
2020/05/08	1	43.40	1	42.60	42.85	0	8,055	0.00%
2020/05/07	0	0.00	7	42.00	42.00	-7	7,952	-0.09%
2020/05/06	2	41.35	12	42.25	41.40	-10	8,021	-0.12%
2020/05/05	1	41.60	0	0.00	41.25	1	7,967	0.01%
2020/05/04	1	40.05	8	40.51	41.00	-7	8,032	-0.09%
2020/04/30	11	41.92	12	42.75	41.50	-1	8,009	-0.01%
2020/04/29	9	42.91	7	45.75	42.10	2	8,008	0.02%
2020/04/28	2	42.00	0	0.00	41.60	2	7,605	0.03%
2020/04/27	9	41.69	0	0.00	42.30	9	7,532	0.12%
2020/04/24	18	41.53	0	0.00	41.10	18	7,577	0.24%
2020/04/16	0	0.00	1	40.30	40.15	-1	7,152	-0.01%
2020/04/14	3	40.50	8	41.58	40.35	-5	7,053	-0.07%
2020/04/13	1	39.30	0	0.00	38.65	1	6,936	0.01%
2020/04/10	6	40.25	6	39.15	39.45	0	6,900	0.00%
2020/04/09	12	40.50	12	40.00	38.70	0	6,832	0.00%
2020/04/08	5	40.37	0	0.00	40.55	5	6,738	0.07%
2020/04/06	11	34.41	11	35.35	36.65	0	6,346	0.00%
2020/04/01	1	33.55	1	32.70	33.35	0	6,205	0.00%
2020/03/31	0	0.00	7	33.38	33.20	-7	6,118	-0.11%
2020/03/30	7	32.51	0	0.00	32.85	7	5,954	0.12%
2020/03/20	3	26.88	3	26.87	25.80	0	5,810	0.00%
2020/03/16	2	40.40	2	39.40	36.20	0	5,824	0.00%
2020/03/05	2	47.70	2	46.30	47.10	0	4,993	0.00%
2020/03/03	0	0.00	2	43.85	43.85	-2	4,664	-0.04%
2020/03/02	2	43.00	0	0.00	43.25	2	4,494	0.04%
2020/02/27	6	42.27	22	43.80	40.35	-16	4,322	-0.37%
2020/02/26	1	42.20	6	41.73	41.65	-5	3,983	-0.13%
2020/02/25	1	42.05	0	0.00	42.05	1	3,899	0.03%
2020/02/24	2	42.20	7	41.66	41.50	-5	3,772	-0.13%
2020/02/21	3	39.78	0	0.00	40.50	3	3,605	0.08%
2020/02/20	6	40.68	0	0.00	40.00	6	3,538	0.17%
2020/02/19	16	38.97	1	38.35	39.30	15	3,318	0.45%
2020/02/17	2	39.28	10	39.03	38.55	-8	3,125	-0.26%
2020/02/14	0	0.00	2	38.90	38.90	-2	2,867	-0.07%
2020/02/13	4	35.70	0	0.00	35.40	4	2,648	0.15%
2020/02/12	2	35.25	0	0.00	35.15	2	2,532	0.08%
2020/02/11	6	34.53	0	0.00	34.85	6	2,485	0.24%
2020/02/05	6	37.49	6	37.03	36.20	0	2,219	0.00%
2020/01/17	0	0.00	5	35.00	35.75	-5	1,597	-0.31%
2020/01/16	5	33.20	6	33.15	33.85	-1	1,431	-0.07%
2020/01/14	6	31.10	0	0.00	31.90	6	1,321	0.45%
2020/01/07	0	0.00	2	30.30	30.10	-2	1,213	-0.16%
2020/01/03	0	0.00	10	30.63	30.60	-10	1,196	-0.84%
2020/01/02	15	30.94	3	31.20	31.20	12	1,182	1.02%
2019/12/25	0	0.00	26	31.87	30.90	-26	1,123	-2.31%
2019/12/24	0	0.00	11	30.95	30.95	-11	1,080	-1.02%
2019/12/23	0	0.00	6	30.80	30.55	-6	1,073	-0.56%
2019/12/20	4	30.00	0	0.00	30.25	4	1,059	0.38%
2019/12/19	5	30.50	0	0.00	30.55	5	1,041	0.48%
2019/12/18	3	30.25	0	0.00	30.00	3	995	0.30%
2019/12/17	31	30.65	0	0.00	30.40	31	956	3.24%
2019/12/16	10	32.85	17	32.53	32.35	-7	875	-0.80%
2019/12/11	7	30.60	0	0.00	32.10	7	519	1.35%
2019/10/14	0	0.00	10	22.63	22.90	-10	472	-2.12%
2019/10/07	10	21.45	0	0.00	22.00	10	523	1.91%
2019/09/25	2	25.55	2	25.45	25.50	0	513	0.00%
2019/09/20	0	0.00	1	25.85	25.90	-1	511	-0.20%
2019/09/19	1	25.80	1	25.70	25.75	0	510	0.00%
2019/09/18	2	25.45	1	25.60	25.60	1	509	0.20%
2019/09/02	2	25.15	2	25.10	25.00	0	503	0.00%
2019/08/30	2	25.05	2	24.95	24.90	0	502	0.00%
2019/08/08	1	25.00	1	24.95	25.05	0	428	0.00%
2019/08/06	0	0.00	1	27.00	27.45	-1	359	-0.28%
2019/07/30	3	29.60	2	29.25	28.90	1	345	0.29%
2019/07/03	0	0.00	4	27.56	27.70	-4	202	-1.98%
2019/06/27	3	27.75	1	27.80	27.80	2	205	0.97%
2019/03/25	0	0.00	10	27.50	28.15	-10	712	-1.40%
2019/03/22	0	0.00	7	28.14	28.05	-7	712	-0.98%
2019/03/20	0	0.00	1	28.10	28.20	-1	702	-0.14%
2019/03/19	0	0.00	2	28.15	28.55	-2	701	-0.28%
2019/02/22	2	28.23	0	0.00	28.05	2	680	0.29%
2019/02/19	19	27.42	0	0.00	29.00	19	630	3.02%
2019/01/21	0	0.00	1	26.95	26.40	-1	505	-0.20%
2019/01/18	1	27.60	0	0.00	27.20	1	491	0.20%
2019/01/16	0	0.00	3	26.57	28.70	-3	463	-0.65%
2019/01/15	0	0.00	1	27.45	27.50	-1	434	-0.23%
2019/01/14	0	0.00	1	28.80	28.50	-1	401	-0.25%