精確 (3162)-國泰-板橋券商分點個股進出

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

精確

(3162)

可現股當沖

股價
36.90
漲跌
▲1.10
漲幅
+3.07%
成交量
606張
產業
上櫃電機機械類股
83人加入追蹤

立即追蹤
本地時間:13:30

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

精確 (3162)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/24	1	36.45	1	36.35	36.90	0	641	0.00%
2024/04/23	3	36.30	0	0.00	35.80	3	642	0.47%
2024/04/22	1	37.00	1	36.60	36.65	0	643	0.00%
2024/04/19	0	36.80	0	0.00	37.00	0	644	0.00%
2024/04/16	0	37.25	0	0.00	37.30	0	706	0.01%
2024/04/15	0	39.18	2	38.75	38.85	-2	717	-0.28%
2024/04/11	1	39.55	1	39.30	39.35	0	728	0.00%
2024/04/10	0	39.90	0	0.00	39.75	0	734	0.00%
2024/04/09	0	0.00	1	39.90	39.90	-1	740	-0.14%
2024/04/08	0.1	39.00	3.1	39.00	38.70	-3	780	-0.38%
2024/04/03	0.1	38.10	0	0.00	38.10	0.1	834	0.01%
2024/04/01	0.1	38.20	0	0.00	38.40	0.1	860	0.01%
2024/03/29	1	38.65	0	0.00	38.45	1	885	0.11%
2024/03/28	0.1	39.25	2	39.25	39.20	-2	884	-0.22%
2024/03/27	3	38.05	0	0.00	38.30	3	876	0.34%
2024/03/26	1	38.60	0	0.00	38.65	1	876	0.11%
2024/03/25	1	38.15	0	0.00	38.00	1	877	0.11%
2024/03/22	1	38.40	0	0.00	38.10	1	921	0.11%
2024/03/21	0.1	37.70	0	0.00	38.15	0.1	920	0.01%
2024/03/19	0	0.00	3	37.60	38.10	-3	917	-0.33%
2024/03/18	3.4	36.93	0	0.00	37.45	3.4	910	0.37%
2024/03/15	1.5	37.72	1	37.50	37.40	0.5	902	0.06%
2024/03/14	16.1	38.56	0	0.00	38.70	16.1	885	1.81%
2024/03/13	0.5	39.03	2	38.58	38.50	-1.5	891	-0.17%
2024/03/12	0.3	39.27	0	0.00	39.90	0.3	886	0.03%
2024/03/11	0	0.00	1	40.00	40.05	-1	912	-0.11%
2024/03/08	16.7	39.87	4	40.00	39.90	12.7	936	1.35%
2024/03/07	16.1	41.81	1	41.25	41.25	15.1	909	1.65%
2024/02/29	1	42.25	0	0.00	42.00	1	868	0.12%
2024/02/27	1	42.20	0	0.00	42.25	1	862	0.12%
2024/02/26	0	0.00	1	42.35	42.35	-1	856	-0.12%
2024/02/23	0.3	42.38	0	0.00	42.25	0.3	852	0.03%
2024/02/21	0.1	42.85	0	0.00	42.75	0.1	858	0.01%
2024/02/20	0.1	43.90	2	43.33	43.30	-2	847	-0.23%
2024/02/19	1	43.80	0	0.00	43.95	1	844	0.12%
2024/02/16	2	43.80	1	43.20	44.30	1	845	0.12%
2024/02/15	3.3	41.97	1	42.20	42.20	2.3	838	0.27%
2024/02/05	1	44.05	0	0.00	44.30	1	818	0.12%
2024/02/02	1	44.40	7	44.50	44.40	-6	816	-0.73%
2024/02/01	0.2	44.20	0	0.00	43.90	0.2	815	0.02%
2024/01/29	7.1	44.23	0.3	44.27	44.40	6.8	812	0.83%
2024/01/26	12.3	44.04	0	0.00	44.00	12.3	806	1.52%
2024/01/25	2.6	45.27	0	0.00	44.85	2.6	798	0.32%
2024/01/23	1	45.90	0	0.00	45.90	1	805	0.12%
2024/01/22	0	0.00	2	45.40	45.30	-2	803	-0.25%
2024/01/18	14	45.04	1	45.10	45.10	13	826	1.57%
2024/01/17	8.2	45.30	0	0.00	45.30	8.2	823	0.99%
2024/01/16	0	0.00	4	46.14	45.85	-4	821	-0.49%
2024/01/15	1	46.70	0	0.00	46.75	1	823	0.12%
2024/01/12	3	47.48	2	48.23	46.85	1	836	0.12%
2024/01/11	3	47.00	4	47.05	47.15	-1	817	-0.12%
2024/01/10	3	45.10	1	45.40	44.90	2	782	0.26%
2024/01/09	6	46.10	4	46.13	45.75	2	772	0.26%
2024/01/05	0	0.00	1	48.30	47.65	-1	747	-0.13%
2024/01/04	3	48.23	7	47.89	47.75	-4	759	-0.53%
2024/01/03	3.2	48.59	0	0.00	48.35	3.2	779	0.40%
2024/01/02	17.2	50.19	10	48.73	48.70	7.2	779	0.92%
2023/12/29	2.4	49.82	9	49.71	49.90	-6.6	739	-0.89%
2023/12/28	2	48.70	6	48.50	48.05	-4	690	-0.58%
2023/12/27	1	48.00	3.1	48.20	48.00	-2.1	695	-0.30%
2023/12/26	5	48.10	7.1	48.31	48.40	-2.1	705	-0.30%
2023/12/22	0	0.00	1	45.55	45.45	-1	680	-0.15%
2023/12/21	0	45.90	2.2	45.62	45.60	-2.2	682	-0.32%
2023/12/20	4	46.44	4	46.15	46.10	0	681	0.00%
2023/12/19	14	47.98	6.3	48.12	46.70	7.8	678	1.15%
2023/12/18	2.3	45.94	0	0.00	45.75	2.3	637	0.36%
2023/12/15	2.3	46.68	0	0.00	46.65	2.3	639	0.36%
2023/12/14	0	0.00	1	47.00	47.05	-1	646	-0.15%
2023/12/13	0	0.00	1	47.30	47.50	-1	651	-0.15%
2023/12/12	1	47.00	4	46.93	46.95	-3	671	-0.45%
2023/12/08	1	47.45	6	47.49	47.55	-5	784	-0.64%
2023/12/07	6	48.46	1	49.25	48.05	5	797	0.63%
2023/12/06	17	49.09	13	49.38	49.20	4	796	0.50%
2023/12/05	9	48.89	3	48.57	48.25	6	762	0.79%
2023/12/01	1	47.05	0.1	46.90	46.80	0.9	742	0.12%
2023/11/30	1	47.50	2	46.80	46.90	-1	746	-0.13%
2023/11/29	1	46.95	0	0.00	46.95	1	769	0.13%
2023/11/28	2	46.88	0.2	46.60	46.95	1.8	777	0.23%
2023/11/27	0	0.00	1	46.65	46.40	-1	779	-0.13%
2023/11/24	1	46.55	0	0.00	46.55	1	783	0.13%
2023/11/22	0	0.00	1	46.75	47.00	-1	794	-0.13%
2023/11/21	0	47.30	6	46.89	46.80	-6	795	-0.75%
2023/11/20	2	46.73	1	47.30	46.80	1	798	0.13%
2023/11/17	0	0.00	2	45.80	45.90	-2	797	-0.25%
2023/11/16	2	44.90	0	0.00	45.00	2	802	0.25%
2023/11/14	0	0.00	1	44.60	44.60	-1	814	-0.12%
2023/11/13	2	46.25	1	45.50	45.00	1	820	0.12%
2023/11/10	0	0.00	0	45.85	46.00	0	823	-0.01%
2023/11/09	0	0.00	0	45.40	45.85	0	859	0.00%
2023/11/08	1	45.01	1	45.40	45.10	0	873	0.01%
2023/11/06	1	44.90	0	0.00	44.45	1	902	0.11%
2023/10/31	5	44.16	0	0.00	42.90	5	900	0.56%
2023/10/27	9.2	48.07	6	48.23	46.45	3.2	894	0.36%
2023/10/24	0	0.00	1.2	46.08	46.45	-1.2	893	-0.13%
2023/10/23	1	45.95	0	0.00	45.70	1	895	0.11%
2023/10/20	2	46.95	1	47.20	46.70	1	892	0.12%
2023/10/18	0	0.00	5	49.35	49.20	-5	890	-0.56%
2023/10/17	2	50.50	1	49.75	49.70	1	893	0.11%
2023/10/16	1	49.15	0	0.00	49.05	1	903	0.11%
2023/10/13	0	0.00	5	49.73	49.60	-5	919	-0.54%
2023/10/12	6	49.64	9	49.85	50.50	-3	936	-0.32%
2023/10/11	4	49.51	1	48.75	48.65	3	936	0.32%
2023/10/06	6	51.50	1	51.20	51.70	5	925	0.54%
2023/10/04	1	51.30	4	50.58	50.40	-3	1,026	-0.29%
2023/10/03	2	51.80	1.1	52.26	51.50	0.9	1,038	0.09%
2023/10/02	2	50.45	4	51.40	51.80	-2	1,035	-0.19%
2023/09/28	0	0.00	1	49.05	49.10	-1	1,043	-0.10%
2023/09/26	0	0.00	0.2	48.90	48.40	-0.2	1,083	-0.02%
2023/09/22	1	48.20	0	0.00	48.75	1	1,116	0.09%
2023/09/20	5	50.48	5.5	50.24	50.10	-0.5	1,120	-0.05%
2023/09/19	0	0.00	20	51.39	51.10	-20	1,143	-1.75%
2023/09/18	0	0.00	4	52.50	52.30	-4	1,151	-0.35%
2023/09/15	7.1	52.76	1	51.50	52.80	6.1	1,163	0.53%
2023/09/14	35	53.36	13	53.22	51.90	22	1,171	1.88%
2023/09/13	2.1	52.86	1	52.50	53.20	1.1	1,150	0.09%
2023/09/12	0	0.00	20	51.03	49.20	-20	1,142	-1.75%
2023/09/11	5	50.90	1	50.90	50.90	4	1,170	0.34%
2023/09/08	6	49.92	3	49.40	50.10	3	1,194	0.25%
2023/09/07	2.6	49.16	0	0.00	48.95	2.6	1,247	0.21%
2023/09/06	0	0.00	1	50.10	49.75	-1	1,334	-0.07%
2023/09/05	3	50.63	1	50.70	50.50	2	1,355	0.15%
2023/09/04	8	50.90	2	50.01	50.70	6	1,415	0.42%
2023/09/01	7	49.10	2	49.20	48.95	5	1,407	0.36%
2023/08/29	0.1	48.00	0	0.00	48.05	0.1	1,607	0.01%
2023/08/24	1	47.10	0.3	47.15	46.90	0.7	1,681	0.04%
2023/08/23	1.2	47.52	0	0.00	47.20	1.2	1,701	0.07%
2023/08/22	0	0.00	1	48.45	47.90	-1	1,714	-0.06%
2023/08/18	0.1	49.75	1	49.55	49.60	-0.9	1,771	-0.05%
2023/08/17	0	49.85	0	0.00	50.10	0	1,853	0.00%
2023/08/16	1	49.05	1	49.40	49.60	0	1,893	0.00%
2023/08/15	7.1	50.98	6.3	50.16	50.10	0.8	1,897	0.04%
2023/08/14	0	0.00	1	48.20	48.10	-1	1,913	-0.05%
2023/08/11	1	48.61	5.6	47.87	47.60	-4.5	1,940	-0.23%
2023/08/10	1	46.05	0	0.00	46.00	1	1,927	0.05%
2023/08/09	2	47.30	3	47.42	47.35	-1	1,932	-0.05%
2023/08/08	0	0.00	1	47.95	47.90	-1	1,949	-0.05%
2023/08/04	0.1	46.70	4	46.60	47.15	-4	2,017	-0.20%
2023/08/02	0.1	47.01	5	46.80	46.40	-4.9	2,027	-0.24%
2023/08/01	0	0.00	42	47.69	47.45	-42	2,019	-2.08%
2023/07/31	0	48.15	0	0.00	47.95	0	2,024	0.00%
2023/07/28	0	0.00	9	48.29	48.40	-9	2,024	-0.44%
2023/07/27	2	48.95	1	48.30	48.80	1	2,041	0.05%
2023/07/26	44	47.26	1	46.80	46.80	43	2,033	2.12%
2023/07/25	0	0.00	4	46.83	47.50	-4	2,038	-0.20%
2023/07/24	1	46.80	6	47.10	46.55	-5	2,049	-0.24%
2023/07/21	1	47.70	1	47.85	47.70	0	2,055	0.00%
2023/07/20	0.1	48.00	0	0.00	48.00	0.1	2,092	0.00%
2023/07/19	0.1	48.60	3	48.10	47.85	-2.9	2,117	-0.14%
2023/07/18	2.1	48.95	2	48.38	48.35	0.1	2,149	0.00%
2023/07/17	1	48.80	1.4	48.57	49.20	-0.4	2,206	-0.02%
2023/07/14	3	46.92	1	47.15	47.15	2	2,220	0.09%
2023/07/13	3.1	47.61	3.1	48.42	47.25	0	2,262	0.00%
2023/07/12	7.1	47.51	16.1	47.54	47.25	-9	2,294	-0.39%
2023/07/11	9.1	49.37	6	49.36	48.95	3.1	2,284	0.14%
2023/07/10	6.1	51.46	1.5	51.20	51.00	4.6	2,342	0.20%
2023/07/07	2.4	50.61	16.1	50.65	51.80	-13.7	2,428	-0.56%
2023/07/06	9.2	51.61	0.5	52.10	51.20	8.7	2,529	0.34%
2023/07/05	1.1	52.81	11	52.84	52.50	-10	2,608	-0.38%
2023/07/04	3	53.53	3.1	53.44	53.40	0	2,675	0.00%
2023/07/03	1	53.20	2	52.80	53.20	-1	2,691	-0.04%
2023/06/30	2.3	52.11	2	51.70	52.30	0.3	2,748	0.01%
2023/06/29	1.4	52.35	0	0.00	52.30	1.4	2,745	0.05%
2023/06/28	1.1	52.90	0	0.00	52.70	1.1	2,775	0.04%
2023/06/27	1	54.18	2	52.15	52.30	-1	2,841	-0.03%
2023/06/26	8.2	52.60	3.1	52.45	52.40	5.1	2,861	0.18%
2023/06/21	2	53.66	0	0.00	53.40	2	2,961	0.07%
2023/06/20	6.5	54.44	6	54.77	54.10	0.5	3,078	0.01%
2023/06/19	3.7	54.79	13.1	54.61	54.40	-9.4	3,396	-0.28%
2023/06/16	27.3	56.56	7	56.13	55.60	20.3	3,833	0.53%
2023/06/15	20.3	55.25	12	55.73	56.40	8.3	3,880	0.21%
2023/06/14	6.1	55.65	13	56.05	55.60	-6.8	4,002	-0.17%
2023/06/13	23.3	55.43	19	55.88	55.50	4.3	4,175	0.10%
2023/06/12	29	56.27	42	56.00	56.00	-13	4,634	-0.28%
2023/06/09	6.1	53.81	9	54.19	54.40	-2.9	5,017	-0.06%
2023/06/08	5	54.02	3.3	54.50	53.00	1.7	5,242	0.03%
2023/06/07	4.2	55.17	12	54.83	54.80	-7.8	5,279	-0.15%
2023/06/06	16.4	55.26	0	0.00	54.60	16.4	5,386	0.30%
2023/06/05	37.1	55.61	23	55.64	55.30	14.1	5,414	0.26%
2023/06/02	3	53.43	13	53.78	52.80	-10	5,371	-0.19%
2023/06/01	1	54.60	12	54.18	54.40	-11	5,484	-0.20%
2023/05/31	4	52.28	4	52.40	52.70	0	5,618	0.00%
2023/05/30	1.1	51.34	0	0.00	51.30	1.1	5,663	0.02%
2023/05/29	7	52.20	6	51.67	52.20	1	5,707	0.02%
2023/05/26	6.1	52.95	0	0.00	52.60	6.1	5,776	0.11%
2023/05/25	10	53.58	3	53.53	53.30	7	5,856	0.12%
2023/05/24	6.1	55.15	4	55.93	54.70	2.1	5,879	0.04%
2023/05/23	19.1	55.90	17	55.67	55.10	2.1	5,899	0.04%
2023/05/22	5	54.42	9	54.10	54.80	-4	5,834	-0.07%
2023/05/19	3	52.90	8	52.96	52.50	-5	5,832	-0.09%
2023/05/18	7	53.61	12.1	53.96	53.10	-5.1	5,897	-0.09%
2023/05/17	8	53.78	4	52.15	53.80	4	5,881	0.07%
2023/05/16	0	0.00	1	51.40	51.40	-1	5,878	-0.02%
2023/05/15	1.1	51.03	0	0.00	50.80	1.1	5,932	0.02%
2023/05/12	5	51.56	1	51.20	51.30	4	6,163	0.06%
2023/05/11	14	52.46	12	52.22	51.20	2	6,317	0.03%
2023/05/10	10.2	50.85	12	50.83	50.70	-1.9	6,484	-0.03%
2023/05/09	2.2	50.62	0.1	51.00	50.50	2.1	6,578	0.03%
2023/05/08	5.1	51.68	1	51.80	51.40	4.1	6,597	0.06%
2023/05/05	1.1	51.80	11	51.72	51.40	-9.9	6,643	-0.15%
2023/05/04	1.1	51.73	7	51.80	51.80	-5.9	6,726	-0.09%
2023/05/03	8.1	52.56	1	52.10	51.90	7.1	6,895	0.10%
2023/05/02	4	52.23	6	52.45	52.50	-2	6,920	-0.03%
2023/04/28	1.1	52.39	4	52.40	52.30	-2.9	6,965	-0.04%
2023/04/27	6	52.02	2	51.80	51.60	4	6,964	0.06%
2023/04/26	3	50.80	1	52.00	51.20	2	6,952	0.03%
2023/04/25	1.1	50.97	0	0.00	50.80	1.1	6,950	0.02%
2023/04/24	4.3	51.94	2	51.90	52.30	2.3	6,920	0.03%
2023/04/21	7.2	51.78	20	51.15	50.30	-12.8	6,926	-0.18%
2023/04/20	10.6	52.49	14	52.50	51.90	-3.4	6,923	-0.05%
2023/04/19	2.1	54.61	6	54.35	54.30	-3.9	6,877	-0.06%
2023/04/18	14.7	55.54	13.2	56.30	54.50	1.5	6,875	0.02%
2023/04/17	9	55.99	11	55.93	56.10	-2	6,880	-0.03%
2023/04/14	9.1	56.04	22	55.82	56.10	-12.9	6,915	-0.19%
2023/04/13	50	56.34	8.6	55.98	55.60	41.4	6,902	0.60%
2023/04/12	47.4	55.24	51	56.05	55.10	-3.7	6,846	-0.05%
2023/04/11	23.7	56.08	8.5	55.79	55.20	15.2	6,764	0.22%
2023/04/10	34.3	57.71	54.3	57.15	57.40	-20	6,698	-0.30%
2023/04/07	56.5	60.40	67	61.15	59.60	-10.5	6,645	-0.16%
2023/04/06	4.4	60.45	1	59.60	60.40	3.4	6,571	0.05%
2023/03/31	29	59.95	23.3	60.75	60.50	5.7	6,582	0.09%
2023/03/30	19	58.89	8	58.58	58.50	11	6,738	0.16%
2023/03/29	4.1	59.00	6	58.45	58.00	-1.9	6,814	-0.03%
2023/03/28	26.2	58.50	2.3	58.43	58.40	23.9	7,079	0.34%
2023/03/27	8.1	59.94	8	59.78	59.00	0.1	7,129	0.00%
2023/03/24	77.2	60.13	70	59.89	59.80	7.2	7,252	0.10%
2023/03/23	15	61.00	27.1	60.96	61.60	-12.1	7,357	-0.16%
2023/03/22	73	62.47	53.1	62.58	62.60	19.9	7,266	0.27%
2023/03/21	91.4	61.19	158.3	61.34	61.30	-66.9	6,954	-0.96%	大賣/
2023/03/20	14	57.66	21.2	58.00	57.20	-7.2	6,555	-0.11%
2023/03/17	48.2	57.41	84.1	57.23	56.70	-35.9	6,480	-0.55%
2023/03/16	99.3	55.93	40.2	56.79	55.30	59.1	6,360	0.93%
2023/03/15	332.8	59.84	312.8	58.60	57.80	20	6,188	0.32%	大買/大賣/
2023/03/14	156.1	58.80	225.2	59.82	60.00	-69.2	5,701	-1.21%	大買/大賣/
2023/03/13	125.3	56.13	33	56.35	55.30	92.3	5,252	1.76%	大買/
2023/03/10	7.3	53.46	44.1	54.07	54.00	-36.9	5,085	-0.73%
2023/03/09	56.1	56.59	18.2	56.51	55.30	37.9	5,100	0.74%
2023/03/08	11	55.74	6	55.57	56.10	5	4,991	0.10%
2023/03/07	24.1	55.78	5.2	55.29	54.90	18.9	4,972	0.38%
2023/03/06	34.1	56.16	25.1	55.79	56.50	9	4,890	0.18%
2023/03/03	31.6	57.18	58	57.57	57.10	-26.4	4,748	-0.56%
2023/03/02	9.1	55.30	4	55.18	55.10	5.1	4,584	0.11%
2023/03/01	4.1	54.27	16	54.61	55.00	-11.9	4,527	-0.26%
2023/02/24	28.1	55.04	29	53.82	53.90	-0.9	4,471	-0.02%
2023/02/23	18	54.70	18	54.93	55.40	0	4,389	0.00%
2023/02/22	15.1	52.63	14.7	53.51	53.50	0.4	4,316	0.01%
2023/02/21	40	53.39	10	53.59	52.80	30	4,326	0.69%
2023/02/20	20	54.36	22	53.83	53.70	-2	4,281	-0.05%
2023/02/17	5	53.86	5	54.40	54.30	0	4,255	0.00%
2023/02/16	11	53.16	17	53.55	54.00	-6	4,228	-0.14%
2023/02/15	3.1	51.78	4.5	52.00	51.80	-1.4	4,194	-0.03%
2023/02/14	12	51.54	10	51.35	51.60	2	4,214	0.05%
2023/02/13	3.1	51.04	0	51.40	50.90	3	4,275	0.07%
2023/02/10	78.1	52.65	31.5	52.84	51.30	46.6	4,222	1.10%
2023/02/09	21.1	56.38	22	56.47	56.10	-1	3,982	-0.02%
2023/02/08	20.4	55.95	54	56.89	57.80	-33.6	3,809	-0.88%
2023/02/07	43	53.79	25	53.26	55.10	18	3,586	0.50%
2023/02/06	0	0.00	24	51.49	52.50	-24	3,483	-0.69%
2023/02/03	6	52.53	16	52.17	51.40	-10	3,457	-0.29%
2023/02/02	55.5	52.92	66	53.06	52.80	-10.5	3,409	-0.31%
2023/02/01	11	52.21	35	52.93	51.90	-24	3,320	-0.72%
2023/01/31	15	50.12	4	50.20	49.95	11	3,151	0.35%
2023/01/30	4	50.01	76	49.78	49.95	-72	3,129	-2.30%
2023/01/17	16	48.51	1	47.75	47.75	15	3,152	0.48%
2023/01/16	9	47.00	0	0.00	47.80	9	3,145	0.29%
2023/01/13	2	47.38	6	47.13	46.80	-4	3,142	-0.13%
2023/01/12	1.1	47.82	2.3	48.05	47.80	-1.2	3,128	-0.04%
2023/01/11	5	48.15	1	48.30	47.95	4	3,129	0.13%
2023/01/10	18	48.88	16	48.70	49.00	2	3,103	0.06%
2023/01/09	5	48.28	24	48.00	47.60	-19	3,072	-0.62%
2023/01/06	14	48.61	0	0.00	48.35	14	3,053	0.46%
2023/01/05	35.3	50.05	13	50.38	49.50	22.3	3,044	0.73%
2023/01/04	22	50.03	11	50.28	50.00	11	2,994	0.37%
2023/01/03	5	49.03	3	49.37	49.15	2	2,926	0.07%
2022/12/30	6	48.34	7	49.16	49.25	-1	2,893	-0.03%
2022/12/29	1	46.60	1	45.95	47.30	0	2,855	0.00%
2022/12/28	8	49.01	2	48.65	47.05	6	2,865	0.21%
2022/12/27	17	50.24	10	50.35	50.10	7	2,832	0.25%
2022/12/26	1	49.00	1	49.00	49.00	0	2,798	0.00%
2022/12/23	4	48.63	15	48.56	49.00	-11	2,823	-0.39%
2022/12/22	56	49.46	34	49.56	49.65	22	2,826	0.78%
2022/12/21	11	50.16	15	50.21	50.60	-4	2,694	-0.15%
2022/12/20	70	52.66	62.4	52.39	49.35	7.6	2,640	0.29%
2022/12/19	10	52.15	12	51.03	50.80	-2	2,399	-0.08%
2022/12/16	30	53.34	54	53.39	53.60	-24	2,369	-1.01%
2022/12/15	34	52.62	65	51.69	53.70	-31	2,321	-1.34%
2022/12/14	18	48.98	24	48.67	48.95	-6	2,371	-0.25%
2022/12/13	5	48.25	2	47.93	47.45	3	2,473	0.12%
2022/12/12	7	48.34	11	49.00	48.75	-4	2,451	-0.16%
2022/12/09	1	47.90	1	48.15	48.15	0	2,395	0.00%
2022/12/08	13	47.40	3	47.55	47.90	10	2,391	0.42%
2022/12/07	3	46.83	2	47.80	45.55	1	2,345	0.04%
2022/12/06	6	47.10	13	47.25	46.70	-7	2,320	-0.30%
2022/12/05	4	48.80	27	48.44	48.15	-23	2,293	-1.00%
2022/12/02	8	48.23	13.1	48.42	48.75	-5.1	2,278	-0.22%
2022/12/01	13.1	47.02	40	47.43	47.75	-26.9	2,197	-1.22%
2022/11/30	2	44.13	0	0.00	44.15	2	2,097	0.10%
2022/11/29	30	44.73	2	44.80	44.50	28	2,089	1.34%
2022/11/28	1	43.95	2	43.10	44.05	-1	2,043	-0.05%
2022/11/25	4	43.80	2	43.90	43.60	2	2,043	0.10%
2022/11/24	0	0.00	1	44.00	44.30	-1	2,050	-0.05%
2022/11/23	2	44.48	12	44.43	44.50	-10	2,060	-0.49%
2022/11/22	4	43.39	2	43.33	43.20	2	2,091	0.10%
2022/11/21	4	44.91	0	0.00	43.65	4	2,111	0.19%
2022/11/18	18	45.49	4	44.59	44.75	14	2,117	0.66%
2022/11/17	2	45.55	48	44.68	45.85	-46	2,126	-2.16%
2022/11/16	1	42.75	1	42.80	42.85	0	2,077	0.00%
2022/11/15	1	42.35	0	0.00	42.35	1	2,116	0.05%
2022/11/14	3	41.95	5	42.31	42.70	-2	2,125	-0.09%
2022/11/11	3	42.45	31	42.27	42.15	-28	2,137	-1.31%
2022/11/10	13	43.58	6	44.04	43.05	7	2,095	0.33%
2022/11/09	12	44.24	8	44.56	42.95	4	2,074	0.19%
2022/11/08	4	42.29	0	0.00	41.95	4	1,988	0.20%
2022/11/07	0	0.00	4	42.03	42.00	-4	2,025	-0.20%
2022/11/03	2	41.08	0	0.00	41.05	2	2,055	0.10%
2022/11/02	2	41.60	0	0.00	41.60	2	2,053	0.10%
2022/11/01	2	41.25	2	41.48	41.55	0	2,048	0.00%
2022/10/31	0	0.00	2	40.85	40.80	-2	2,045	-0.10%
2022/10/28	1	39.80	4	39.79	39.95	-3	2,049	-0.15%
2022/10/27	6	40.22	4	39.64	40.40	2	2,049	0.10%
2022/10/26	4	38.18	3	38.37	38.50	1	2,044	0.05%
2022/10/25	7	39.07	10	39.93	39.00	-3	2,023	-0.15%
2022/10/24	1	42.40	0	0.00	41.45	1	1,967	0.05%
2022/10/21	0	0.00	10	42.50	42.00	-10	1,975	-0.51%
2022/10/20	10	42.90	0	0.00	42.90	10	1,978	0.51%
2022/10/18	0	0.00	1	43.50	43.30	-1	1,960	-0.05%
2022/10/17	0	0.00	3	43.05	43.15	-3	1,955	-0.15%
2022/10/14	4	43.28	0	0.00	43.00	4	1,958	0.20%
2022/10/13	0	0.00	2	42.45	42.75	-2	1,960	-0.10%
2022/10/06	0	0.00	5	45.98	46.55	-5	2,004	-0.25%
2022/10/05	11	45.81	4	45.15	45.50	7	1,994	0.35%
2022/10/04	2	46.85	2.1	46.75	46.60	-0.1	1,960	0.00%
2022/10/03	0	0.00	2	46.91	46.35	-2	1,949	-0.10%
2022/09/30	8.1	46.32	1	45.00	47.30	7.1	1,932	0.37%
2022/09/29	2	46.10	14	45.13	45.90	-12	1,897	-0.63%
2022/09/28	6	44.33	7	44.86	43.95	-1	1,847	-0.05%
2022/09/27	7	47.89	1	48.35	48.00	6	1,747	0.34%
2022/09/26	7	49.29	26	49.52	48.00	-19	1,703	-1.12%
2022/09/23	13	51.31	4	51.33	51.10	9	1,643	0.55%
2022/09/22	15	51.81	42.1	52.08	53.00	-27.1	1,549	-1.75%
2022/09/21	60	51.56	45	51.22	51.00	15	1,424	1.05%
2022/09/20	3	49.32	32	52.33	52.40	-29	1,149	-2.52%
2022/09/19	3	48.75	3	47.90	47.70	0	999	0.00%
2022/09/15	0	0.00	15	49.47	49.45	-15	970	-1.55%
2022/09/14	0	0.00	2	48.08	48.10	-2	936	-0.21%
2022/09/13	0.5	48.00	1	47.50	47.45	-0.5	926	-0.05%
2022/09/12	1	48.10	0	0.00	47.95	1	915	0.11%
2022/09/07	0	0.00	1	46.60	46.60	-1	888	-0.11%
2022/09/05	1	48.45	0	0.00	47.50	1	864	0.12%
2022/09/01	3	48.75	0	0.00	48.90	3	844	0.36%
2022/08/31	3.1	49.26	1	49.55	49.55	2.1	831	0.25%
2022/08/30	5	49.93	26	49.92	50.00	-21	811	-2.59%
2022/08/29	12	48.87	21	50.00	50.40	-9	787	-1.14%
2022/08/26	0	0.00	1	49.20	49.85	-1	737	-0.14%
2022/08/25	1	50.20	40	49.89	50.00	-39	709	-5.50%
2022/08/24	0	0.00	31	50.44	49.70	-31	686	-4.52%
2022/08/23	2	49.35	2	48.90	48.85	0	650	0.00%
2022/08/22	3	49.70	33.4	49.37	49.70	-30.4	632	-4.81%
2022/08/19	1.1	48.19	5	48.40	48.40	-3.9	576	-0.68%
2022/08/18	0	0.00	16	48.13	48.30	-16	554	-2.89%
2022/08/17	2.1	46.47	1	46.75	46.50	1.1	518	0.20%
2022/08/16	5	46.75	44	47.37	46.90	-39	511	-7.63%
2022/08/15	22.1	45.76	1	46.95	46.10	21.1	471	4.47%
2022/08/12	22	46.16	0	46.10	46.05	22	455	4.83%
2022/08/11	4	47.20	0	0.00	47.20	4	408	0.99%
2022/08/09	0	0.00	15	44.65	44.80	-15	370	-4.05%
2022/08/05	0	0.00	11	44.14	44.50	-11	366	-3.00%
2022/08/04	0	0.00	1	41.85	42.55	-1	362	-0.28%
2022/08/03	0	0.00	2	42.78	42.50	-2	353	-0.57%
2022/08/02	1	43.80	1	43.80	43.90	0	348	0.00%
2022/07/29	5	46.04	40	45.76	46.50	-35	337	-10.36%
2022/07/27	10	42.60	0	0.00	42.60	10	298	3.35%
2022/07/25	5	44.70	0	0.00	44.40	5	289	1.73%
2022/07/22	5	45.35	1	45.50	45.05	4	287	1.39%
2022/07/21	0	0.00	1	45.55	45.60	-1	289	-0.35%
2022/07/20	35	46.00	0	0.00	45.85	35	276	12.68%
2022/07/19	15	45.26	1	45.30	45.60	14	264	5.30%
2022/07/18	11	45.30	3	45.58	46.00	8	258	3.09%
2022/07/15	0	0.00	55	46.01	45.40	-55	236	-23.24%
2022/07/13	18	42.88	2	42.95	42.90	16	160	10.00%
2022/07/12	0	0.00	2	40.68	41.40	-2	153	-1.30%
2022/07/11	1	43.65	1	43.45	42.40	0	153	0.00%
2022/07/08	3	42.18	0	0.00	43.05	3	145	2.07%
2022/07/07	10	40.00	0	0.00	41.80	10	138	7.24%
2022/07/06	0	0.00	2	39.50	39.50	-2	131	-1.52%
2022/07/04	26	39.93	0	0.00	40.00	26	132	19.63%
2022/07/01	2	40.30	3	39.80	39.80	-1	132	-0.76%
2022/06/30	1	38.40	1	39.15	38.95	0	126	0.00%
2022/06/08	0	0.00	3	40.00	39.90	-3	146	-2.05%
2022/06/02	0	0.00	1	39.80	39.95	-1	156	-0.64%
2022/06/01	1	39.60	1	39.90	39.80	0	161	0.00%
2022/05/31	1	39.30	0	0.00	39.20	1	162	0.61%
2022/05/26	0	0.00	1	37.25	37.35	-1	167	-0.60%
2022/05/18	0	0.00	1	38.65	38.45	-1	197	-0.51%
2022/05/16	0	0.00	1	36.75	37.10	-1	203	-0.49%
2022/05/12	2	35.35	0	0.00	34.20	2	206	0.97%
2022/04/25	1	39.10	1	39.10	39.05	0	274	0.00%
2022/04/22	1	39.65	0	0.00	39.95	1	288	0.35%
2022/04/20	0	0.00	1	40.10	40.00	-1	425	-0.24%
2022/04/12	1	40.25	1	40.10	40.10	0	653	0.00%
2022/04/07	0	0.00	1	40.70	40.35	-1	659	-0.15%
2022/04/06	1	41.50	1	41.50	41.40	0	661	0.00%
2022/03/31	0	0.00	1	42.30	42.10	-1	661	-0.15%
2022/03/25	1	41.65	0	0.00	41.70	1	663	0.15%
2022/03/23	0	0.00	3	41.73	41.95	-3	665	-0.45%
2022/03/08	0	0.00	2	40.15	40.35	-2	688	-0.29%
2022/03/07	0	0.00	7	43.15	42.20	-7	684	-1.02%
2022/03/03	0	0.00	1	44.85	44.65	-1	685	-0.15%
2022/03/02	0	0.00	1	44.10	44.60	-1	698	-0.14%
2022/03/01	1	44.40	0	0.00	44.35	1	705	0.14%
2022/02/25	0	0.00	1	44.00	43.95	-1	709	-0.14%
2022/02/24	1	45.00	0	0.00	44.00	1	734	0.14%
2022/02/23	0	0.00	1	46.00	45.95	-1	736	-0.14%
2022/02/22	1	45.60	0	0.00	45.80	1	744	0.13%
2022/02/21	0	0.00	1	45.95	46.25	-1	744	-0.13%
2022/02/18	1	45.55	0	0.00	45.50	1	751	0.13%
2022/02/17	1	45.70	0	0.00	45.55	1	754	0.13%
2022/02/10	1	46.35	8	46.58	46.10	-7	757	-0.92%
2022/02/09	1	47.15	3	46.95	47.35	-2	761	-0.26%
2022/02/07	1	45.60	0	0.00	45.60	1	759	0.13%
2022/01/24	0	0.00	0.2	46.80	45.55	-0.2	799	-0.03%
2022/01/21	1	46.20	0	0.00	46.10	1	822	0.12%
2022/01/20	2	46.40	5	46.93	47.05	-3	818	-0.37%
2022/01/19	2	47.48	4	47.31	46.60	-2	811	-0.25%
2022/01/18	1	48.30	0	0.00	48.20	1	804	0.12%
2022/01/17	0.2	49.00	5	48.88	48.05	-4.8	803	-0.60%
2022/01/14	5	47.57	6	47.51	47.65	-1	789	-0.13%
2022/01/13	12	51.16	6	51.10	49.80	6	756	0.79%
2022/01/12	12	51.09	30	50.84	51.30	-18	659	-2.73%
2022/01/11	12	50.09	24	49.98	48.20	-12	544	-2.20%
2022/01/10	1	47.90	21.8	47.50	48.30	-20.8	469	-4.43%
2022/01/07	1	46.15	1	46.90	46.30	0	454	0.00%
2022/01/05	2	45.65	0	0.00	45.60	2	456	0.44%
2022/01/04	0	0.00	1	45.59	45.65	-1	472	-0.22%
2021/12/29	0	46.00	0	0.00	46.00	0	547	0.01%
2021/12/27	1	46.90	10	46.85	46.30	-9	604	-1.49%
2021/12/24	0	0.00	10	46.50	46.35	-10	676	-1.48%
2021/12/23	2	46.05	1	46.50	45.95	1	696	0.14%
2021/12/17	1	46.10	0	0.00	46.15	1	859	0.12%
2021/12/15	0	0.00	1.5	46.90	47.00	-1.5	883	-0.17%
2021/12/14	0	0.00	2	46.75	46.55	-2	900	-0.22%
2021/12/13	2	48.05	21.3	47.46	47.75	-19.3	924	-2.09%
2021/12/08	1	46.90	1	47.40	46.50	0	931	0.00%
2021/12/07	0	0.00	1	46.70	46.60	-1	934	-0.11%
2021/12/06	1	46.80	0	0.00	46.65	1	939	0.11%
2021/12/03	3	46.78	0.6	46.90	46.65	2.4	940	0.25%
2021/12/02	0	0.00	1	47.45	46.80	-1	941	-0.11%
2021/12/01	0	0.00	35	47.25	47.65	-35	944	-3.70%
2021/11/30	5	48.10	0	0.00	47.25	5	941	0.53%
2021/11/29	10	46.47	4	47.20	47.15	6	938	0.64%
2021/11/26	11	48.31	1	50.00	48.20	10	931	1.07%
2021/11/25	4	49.48	0	0.00	49.85	4	919	0.44%
2021/11/24	0	0.00	2	48.70	48.80	-2	911	-0.22%
2021/11/23	14	49.26	15	48.82	48.40	-1	907	-0.11%
2021/11/22	11	47.65	0	0.00	48.25	11	878	1.25%
2021/11/19	0	0.00	1	47.35	47.30	-1	870	-0.11%
2021/11/18	1	46.15	0	0.00	46.10	1	862	0.12%
2021/11/17	1	47.70	3	46.20	46.65	-2	860	-0.23%
2021/11/16	2	45.43	0	0.00	45.35	2	849	0.24%
2021/11/15	2	45.50	1	46.00	45.45	1	849	0.12%
2021/11/12	1.1	45.25	2	45.20	45.25	-0.9	846	-0.11%
2021/11/11	6.1	45.31	0	0.00	45.50	6.1	845	0.72%
2021/11/10	6	46.03	1	46.10	45.90	5	842	0.59%
2021/11/09	0	0.00	1	45.20	45.65	-1	839	-0.12%
2021/11/08	1	46.10	0	0.00	45.50	1	835	0.12%
2021/11/05	9	48.38	0	0.00	48.10	9	827	1.09%
2021/11/04	0	0.00	11	48.53	48.45	-11	827	-1.33%
2021/11/03	2	47.95	13	48.21	48.15	-11	831	-1.32%
2021/11/02	4	47.99	1	48.20	48.00	3	837	0.36%
2021/11/01	4	49.56	5	49.69	49.60	-1	831	-0.12%
2021/10/29	6	48.92	16	48.46	48.55	-10	810	-1.23%
2021/10/27	1	45.90	23	45.23	45.90	-22	786	-2.80%
2021/10/25	7	46.05	0	0.00	45.70	7	793	0.88%
2021/10/22	0	0.00	3	45.93	45.70	-3	783	-0.38%
2021/10/21	1	45.70	0	0.00	45.30	1	783	0.13%
2021/10/19	1	44.20	2	45.13	45.50	-1	775	-0.13%
2021/10/18	1	44.60	2	44.80	44.25	-1	765	-0.13%
2021/10/15	0	0.00	1	45.50	44.60	-1	763	-0.13%
2021/10/14	1	44.90	1	44.60	44.60	0	761	0.00%
2021/10/13	1	44.55	2	45.50	44.55	-1	762	-0.13%
2021/10/12	4	45.93	1	47.00	45.50	3	751	0.40%
2021/10/08	7	48.82	10	48.43	48.95	-3	732	-0.41%
2021/10/07	13	45.20	3	44.95	45.35	10	676	1.48%
2021/10/06	5	44.35	1	44.80	43.60	4	665	0.60%
2021/10/05	10	45.25	2	44.60	45.20	8	651	1.23%
2021/10/04	2.2	44.57	4	46.20	43.90	-1.8	631	-0.29%
2021/10/01	7.2	46.90	7	47.34	46.35	0.2	590	0.03%
2021/09/30	3	51.50	17	52.08	51.50	-14	517	-2.71%
2021/09/29	34	54.88	11.1	54.41	54.50	23	497	4.61%
2021/09/28	15	56.96	13.1	57.66	58.90	2	461	0.42%
2021/09/27	4	55.48	31.4	56.17	56.80	-27.4	412	-6.65%
2021/09/24	9	48.68	9	50.28	51.70	0	369	-0.01%
2021/09/23	2	47.50	28	47.59	47.20	-26	347	-7.48%
2021/09/22	8	43.99	0	0.00	44.65	8	335	2.39%
2021/09/17	8.4	47.00	1	46.50	46.50	7.4	319	2.32%
2021/09/16	5.1	49.60	2.2	50.62	49.65	2.9	303	0.95%
2021/09/15	12	47.88	17.1	47.88	49.25	-5.1	278	-1.84%
2021/09/14	0.1	44.70	3.1	44.88	44.80	-2.9	257	-1.14%
2021/09/13	10	45.15	0	0.00	45.05	10	256	3.89%
2021/09/10	0	45.60	1	45.85	45.60	-1	256	-0.38%
2021/09/08	0.3	43.60	3	43.63	43.60	-2.7	248	-1.08%
2021/09/07	0.1	43.40	1	44.95	43.75	-1	246	-0.39%
2021/09/06	0.2	45.50	3	45.05	45.40	-2.8	242	-1.15%
2021/09/02	0.1	47.25	0	0.00	47.25	0.1	238	0.04%
2021/08/26	0	0.00	5	49.79	49.95	-5	232	-2.15%
2021/08/25	0	49.40	20	50.10	49.60	-20	228	-8.75%
2021/08/23	0	0.00	19	49.50	49.80	-19	222	-8.53%
2021/08/20	0	0.00	1.8	48.83	49.00	-1.8	220	-0.82%
2021/08/18	0.1	48.70	0	0.00	49.45	0.1	215	0.05%
2021/08/17	0	0.00	2	52.00	50.00	-2	215	-0.93%
2021/08/16	1.1	51.47	0	0.00	51.50	1.1	215	0.51%
2021/08/13	0.2	53.00	0	0.00	52.60	0.2	217	0.09%
2021/08/11	0	0.00	11.8	54.09	53.70	-11.8	216	-5.45%
2021/08/10	0	0.00	12	55.30	54.50	-12	214	-5.59%
2021/08/09	0	0.00	1.5	56.07	55.00	-1.5	210	-0.71%
2021/08/06	0.3	58.90	31	59.91	59.30	-30.7	202	-15.18%
2021/08/05	0.2	58.70	38	59.71	58.90	-37.8	192	-19.60%
2021/08/04	0.4	58.15	22	58.25	58.60	-21.6	185	-11.61%
2021/08/03	0	0.00	30	55.20	55.50	-30	178	-16.85%
2021/08/02	0.3	53.50	20.8	53.12	53.90	-20.6	170	-12.04%
2021/07/30	0.3	52.50	20	51.60	52.80	-19.7	165	-11.93%
2021/07/29	0	0.00	22	49.86	49.65	-22	153	-14.35%
2021/07/27	3	48.65	0	0.00	48.65	3	146	2.05%
2021/07/26	0	0.00	20	47.99	47.70	-20	144	-13.80%
2021/07/16	0	0.00	15.1	46.40	46.50	-15.1	137	-10.96%
2021/07/15	0	0.00	0.1	46.00	46.20	-0.1	136	-0.07%
2021/07/07	0	0.00	0.4	45.71	45.80	-0.4	145	-0.25%
2021/07/06	0	0.00	30	47.17	47.60	-30	149	-20.09%
2021/06/23	0	0.00	0.2	26.65	27.00	-0.2	146	-0.14%
2021/06/21	18	26.04	1	25.95	25.95	17	157	10.81%
2021/06/18	16	26.39	0	0.00	25.95	16	164	9.75%
2021/06/17	3	26.50	1	27.25	26.60	2	173	1.17%
2021/06/16	8	26.47	22.3	26.31	26.50	-14.3	183	-7.79%
2021/06/15	4	25.85	26	25.37	26.30	-22	189	-11.59%
2021/06/11	5.2	24.64	0	23.50	24.95	5.2	188	2.76%
2021/06/10	7.2	24.12	0	0.00	24.40	7.2	188	3.82%
2021/06/09	2	22.75	0	0.00	22.85	2	187	1.07%
2021/06/08	2.2	22.61	0	0.00	22.75	2.2	187	1.17%
2021/06/07	5	23.04	0	0.00	23.35	5	187	2.67%
2021/06/04	4	23.70	0	0.00	23.45	4	185	2.15%
2021/06/03	6	24.25	0	0.00	24.15	6	184	3.26%
2021/06/02	5	24.60	0	0.00	24.60	5	183	2.72%
2021/06/01	0.1	25.10	0	0.00	25.10	0.1	183	0.05%
2021/05/27	0	25.10	0	0.00	25.10	0	183	0.00%
2021/05/26	0.1	24.95	0	0.00	24.95	0.1	184	0.04%
2021/05/25	0.1	24.95	0	0.00	25.05	0.1	189	0.05%
2021/05/24	0.1	25.10	0	0.00	25.20	0.1	193	0.05%
2021/05/21	0.1	25.15	0	0.00	25.25	0.1	195	0.05%
2021/05/19	0.2	25.40	0	0.00	25.50	0.2	196	0.10%
2021/05/17	0.1	24.25	0	0.00	24.35	0.1	195	0.05%
2021/05/14	0.1	24.00	0	0.00	25.70	0.1	195	0.05%
2021/05/13	0	0.00	2	26.10	26.05	-2	193	-1.04%
2021/05/12	0.1	26.10	0	0.00	26.20	0.1	190	0.05%
2021/05/07	0.1	26.85	0	0.00	26.95	0.1	184	0.05%
2021/05/05	0	0.00	10	27.52	27.10	-10	182	-5.49%
2021/05/03	10.2	27.80	22	28.18	27.80	-11.8	179	-6.56%
2021/04/29	5.2	26.39	51	26.06	27.50	-45.8	176	-25.95%
2021/04/28	0.1	25.30	0	0.00	26.25	0.1	174	0.06%
2021/04/27	0.1	26.40	0	0.00	26.50	0.1	176	0.06%
2021/04/26	0.1	26.60	0	0.00	26.70	0.1	176	0.06%
2021/04/23	0.1	26.00	0	0.00	26.40	0.1	178	0.06%
2021/04/22	0.1	25.90	0	0.00	26.30	0.1	179	0.06%
2021/04/21	1.1	27.00	10	27.10	26.90	-8.9	179	-4.96%
2021/04/20	0.1	27.00	10	26.80	27.00	-9.9	177	-5.55%
2021/04/19	0	27.15	10	27.00	27.15	-10	178	-5.59%
2021/04/16	0	27.25	20	26.81	27.25	-20	177	-11.23%
2021/04/15	0.4	27.00	10	26.75	27.00	-9.6	177	-5.41%
2021/04/14	0.5	26.90	0	0.00	27.00	0.5	177	0.28%
2021/04/13	0	0.00	21	27.15	26.90	-21	175	-11.94%
2021/04/12	0	0.00	10	27.00	27.00	-10	172	-5.79%
2021/04/09	0	0.00	10	27.15	27.00	-10	170	-5.85%
2021/04/08	0	0.00	5	26.80	26.80	-5	167	-2.98%
2021/04/07	1	26.90	0	0.00	26.95	1	162	0.61%
2021/04/06	2	27.03	0	0.00	26.90	2	160	1.25%
2021/03/30	0	0.00	10.2	27.89	27.45	-10.2	149	-6.81%
2021/03/29	0	0.00	0	27.90	27.95	0	143	-0.01%
2021/03/26	2	28.10	0	0.00	28.00	2	139	1.44%
2021/03/25	0	0.00	10	29.22	28.05	-10	134	-7.44%
2021/03/24	0	0.00	10	29.15	28.90	-10	119	-8.39%
2021/03/23	0	0.00	2	29.70	29.05	-2	112	-1.77%
2021/03/22	3	29.00	10	28.80	28.95	-7	103	-6.78%
2021/03/19	0	0.00	10	26.36	26.60	-10	91	-10.99%
2021/03/18	2	24.40	20	25.20	24.25	-18	79	-22.76%
2021/03/16	0	0.00	10	22.15	22.40	-10	68	-14.63%
2021/03/15	0	0.00	10	22.00	21.95	-10	65	-15.24%
2021/03/12	0	0.00	10	21.90	21.80	-10	64	-15.48%
2021/03/11	0	0.00	10	21.79	21.95	-10	62	-15.94%
2021/03/10	0	0.00	20	21.73	21.95	-20	61	-32.42%
2021/03/09	0	0.00	10	21.01	21.65	-10	59	-16.71%
2021/03/08	0	0.00	6	21.36	21.70	-6	59	-10.13%
2021/03/04	1	22.75	0	0.00	22.60	1	58	1.72%
2021/03/02	1	22.65	0	0.00	22.70	1	57	1.75%
2021/02/26	2	22.35	0	0.00	22.35	2	54	3.64%
2021/02/25	1.5	22.27	0	0.00	22.20	1.5	51	2.84%
2021/02/24	0.8	20.60	0	0.00	20.65	0.8	47	1.60%
2020/10/29	0	0.00	10	18.00	18.25	-10	59	-16.86%
2020/10/23	0	0.00	10	18.80	18.75	-10	57	-17.30%
2020/10/13	2	18.90	0	0.00	18.90	2	58	3.39%
2020/10/08	0	0.00	10.4	18.99	19.00	-10.4	56	-18.25%
2020/10/07	1	19.45	10	19.45	19.25	-9	53	-16.76%
2020/10/06	0.4	17.70	0	0.00	17.70	0.4	51	0.71%
2020/10/05	3	16.05	0	0.00	16.10	3	50	5.97%
2020/09/30	2	15.58	0	0.00	15.55	2	48	4.13%
2020/09/29	2	15.05	0	0.00	15.10	2	46	4.26%
2020/09/28	2	14.28	0.1	14.50	14.50	1.9	43	4.29%
2020/09/25	0	12.50	0	0.00	13.20	0	41	0.01%
2020/09/24	1	13.60	1	13.50	13.25	0	39	-0.01%
2020/09/09	0	0.00	1	11.65	11.80	-1	37	-2.67%
2020/08/28	1	10.85	0	0.00	10.65	1	36	2.77%
2020/07/07	0.1	9.40	0	0.00	9.90	0.1	23	0.51%
2020/05/29	0	0.00	3	8.80	8.80	-3	38	-7.87%
2020/05/26	0	0.00	3	8.93	8.85	-3	42	-7.05%
2020/05/13	2	11.35	0	0.00	11.20	2	46	4.30%
2020/04/27	4	7.31	0	0.00	7.70	4	44	9.08%
2019/11/21	0	0.00	6	12.40	12.40	-6	12	-46.21%
2019/07/24	0	0.00	1	14.40	15.00	-1	13	-7.20%
2019/01/25	0	22.50	0	0.00	21.05	0	22	0.02%
2019/01/11	0	0.00	5	22.50	22.50	-5	21	-22.78%
2019/01/09	0	0.00	5	23.10	23.00	-5	23	-20.91%
2018/10/26	0	0.00	5	24.30	25.00	-5	34	-14.49%
2018/10/23	0	0.00	4	23.00	25.00	-4	35	-11.16%
2018/07/23	0	0.00	31	30.26	30.90	-31	117	-26.38%
2018/07/18	0	0.00	18	30.97	30.80	-18	118	-15.23%
2018/07/17	5	30.52	0	0.00	30.90	5	115	4.31%
2018/07/05	0	0.00	1	27.50	27.20	-1	146	-0.68%
2018/07/03	0	0.00	2	27.00	27.10	-2	155	-1.29%
2018/06/15	0	0.00	10	25.41	25.55	-10	219	-4.56%
2018/06/13	0	0.00	1	26.40	25.75	-1	227	-0.44%
2018/06/05	0	0.00	2	25.40	25.35	-2	242	-0.82%
2018/05/21	0	0.00	2	25.25	24.20	-2	315	-0.63%
2018/04/25	0	0.00	1	24.60	24.70	-1	648	-0.15%
2018/04/20	0	0.00	14	25.68	25.45	-14	673	-2.08%
2018/04/19	0	0.00	24	25.35	25.35	-24	688	-3.49%
2018/04/18	0	0.00	15	25.00	25.90	-15	705	-2.13%
2018/04/17	2	25.50	51	25.39	25.80	-49	731	-6.70%
2018/04/16	0	0.00	30	25.05	25.05	-30	744	-4.03%
2018/04/13	0	0.00	80	22.80	22.80	-80	739	-10.82%
2018/04/12	5	20.75	119	20.62	20.75	-114	750	-15.20%	大賣/鉅額交易
2018/04/10	0	20.95	23	20.95	20.95	-23	743	-3.09%
2018/04/09	0	0.00	26	23.25	23.25	-26	759	-3.42%
2018/04/03	14	25.91	242	25.99	25.80	-228	779	-29.25%	大賣/鉅額交易
2018/04/02	1	26.65	92	26.68	26.85	-91	773	-11.77%
2018/03/31	0	0.00	1	26.80	27.20	-1	778	-0.13%
2018/03/30	0	0.00	1	28.05	27.55	-1	784	-0.13%
2018/03/29	25	27.96	1	28.00	28.00	24	791	3.03%
2018/03/28	1	28.05	0	0.00	28.00	1	791	0.13%
2018/03/27	0	0.00	3	27.98	27.80	-3	794	-0.38%
2018/03/23	3	27.18	11	27.27	26.90	-8	818	-0.98%
2018/03/22	0	0.00	5	28.00	28.10	-5	818	-0.61%
2018/03/21	57	28.68	0	0.00	29.00	57	816	6.98%
2018/03/20	0	0.00	2	27.00	26.90	-2	802	-0.25%
2018/03/19	2	26.00	0	0.00	25.95	2	804	0.25%
2018/03/16	6	26.08	0	0.00	26.40	6	804	0.75%
2018/03/15	5	26.05	1	26.10	26.00	4	805	0.50%
2018/03/13	6	26.32	2	26.60	26.75	4	817	0.49%
2018/03/12	0	0.00	1	26.70	26.50	-1	822	-0.12%
2018/03/02	2	28.70	56	28.79	28.65	-54	842	-6.41%
2018/03/01	0	0.00	51	28.20	28.20	-51	846	-6.02%
2018/02/27	0	0.00	67	28.33	28.15	-67	872	-7.68%
2018/02/26	4	28.90	65	28.90	28.90	-61	925	-6.59%
2018/02/23	0	0.00	5	29.31	29.20	-5	921	-0.54%
2018/02/22	5	29.80	0	0.00	30.05	5	921	0.54%
2018/02/21	0	0.00	16	28.65	28.75	-16	912	-1.75%
2018/02/12	1	26.20	0	0.00	26.15	1	903	0.11%
2018/02/09	5	25.18	5	25.15	25.40	0	924	0.00%
2018/02/08	0	0.00	20	27.10	26.60	-20	941	-2.12%
2018/02/07	7	26.43	10	26.70	26.60	-3	974	-0.31%
2018/02/06	5	25.18	6	25.39	25.00	-1	1,013	-0.10%
2018/02/05	5	26.10	1	26.00	26.40	4	1,001	0.40%
2018/02/02	2	27.43	1	27.00	27.00	1	1,002	0.10%
2018/02/01	12	28.06	0	0.00	27.35	12	989	1.21%
2018/01/31	2	29.75	0	0.00	30.00	2	947	0.21%
2018/01/30	25	29.12	0	0.00	28.90	25	927	2.70%
2018/01/29	8	27.01	4	27.55	27.35	4	910	0.44%
2018/01/26	4	28.65	17	29.00	28.00	-13	879	-1.48%
2018/01/25	4	30.78	1	30.00	30.10	3	844	0.36%
2018/01/23	3	32.30	0	0.00	33.50	3	798	0.38%
2018/01/22	1	34.65	14	34.67	34.50	-13	772	-1.68%
2018/01/19	4	35.74	50	36.04	36.00	-46	763	-6.03%
2018/01/18	1	36.20	16	36.81	36.35	-15	757	-1.98%
2018/01/17	2	37.08	10	37.00	36.70	-8	754	-1.06%
2018/01/16	11	38.00	12	38.41	37.90	-1	748	-0.13%
2018/01/15	4	36.78	12	36.79	37.65	-8	735	-1.09%
2018/01/12	2	34.95	13	33.95	35.40	-11	723	-1.52%
2018/01/11	3	34.73	0	0.00	34.55	3	708	0.42%
2018/01/10	4	38.61	1	37.95	37.85	3	683	0.44%
2018/01/09	0	0.00	22	39.50	39.10	-22	669	-3.28%
2018/01/08	4	40.30	12	40.14	39.35	-8	664	-1.20%
2018/01/05	2	40.00	12	40.08	39.95	-10	648	-1.54%
2018/01/04	4	39.75	9	40.44	40.00	-5	646	-0.77%
2018/01/03	3	40.23	10	40.30	40.30	-7	642	-1.09%
2018/01/02	3	42.85	16	41.59	42.15	-13	626	-2.08%