十銓 (4967)-群益金鼎-東湖券商分點個股進出

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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	88.27	10	88.79	87.50	-7	4,026	-0.17%
2024/04/25	0	0.00	16	86.83	85.60	-16	3,923	-0.41%
2024/04/24	0	0.00	1	82.50	82.50	-1	3,850	-0.03%
2024/04/23	4	79.20	0	0.00	78.90	4	3,879	0.10%
2024/04/19	5	80.00	6	80.20	80.20	-1	4,119	-0.02%
2024/04/16	5	81.90	0	0.00	81.00	5	4,112	0.12%
2024/04/15	10	87.40	0	0.00	87.60	10	4,056	0.25%
2024/04/12	7	90.81	6	91.78	89.90	1	3,999	0.03%
2024/04/10	2	88.25	12	89.93	90.00	-10	3,703	-0.27%
2024/04/09	11	86.25	1	85.20	85.60	10	3,391	0.29%
2024/04/08	0	0.00	3	85.60	85.50	-3	3,361	-0.09%
2024/04/03	0	0.00	1	83.00	83.80	-1	3,363	-0.03%
2024/04/02	1	82.70	2	83.80	82.70	-1	3,452	-0.03%
2024/04/01	1	80.00	0	0.00	80.10	1	3,337	0.03%
2024/03/28	2	79.80	1	80.10	79.00	1	3,372	0.03%
2024/03/26	1	81.80	1	81.20	78.90	0	3,576	0.00%
2024/03/25	0	0.00	6	80.58	80.00	-6	3,533	-0.17%
2024/03/22	34	83.01	37	80.85	80.80	-3	3,608	-0.08%
2024/03/21	2	81.75	2	81.90	83.60	0	3,567	0.00%
2024/03/15	3	78.20	0	0.00	77.50	3	4,057	0.07%
2024/03/14	0	79.40	0	0.00	80.20	0	4,317	0.00%
2024/03/13	16	81.54	16	79.42	79.50	0	4,747	0.00%
2024/03/12	5	78.64	0	0.00	81.60	5	5,059	0.10%
2024/03/11	0	78.30	1	78.50	78.60	-1	5,186	-0.02%
2024/03/08	1	80.40	0	0.00	78.00	1	5,235	0.02%
2024/03/07	3	82.53	0	0.00	80.60	3	5,288	0.06%
2024/03/06	34	82.06	0	0.00	82.30	34	5,298	0.64%
2024/03/05	0	0.00	1	84.50	83.00	-1	5,365	-0.02%
2024/03/04	0	0.00	1	85.60	84.30	-1	5,395	-0.02%
2024/03/01	1	85.00	0	0.00	84.90	1	5,412	0.02%
2024/02/29	1	84.00	1	83.70	83.30	0	5,462	0.00%
2024/02/27	2	84.20	0	0.00	83.50	2	5,536	0.04%
2024/02/23	3	89.33	3	86.17	85.90	0	5,648	0.00%
2024/02/22	1	86.90	7	86.20	86.70	-6	5,696	-0.11%
2024/02/21	12	85.78	9	86.13	86.00	3	5,745	0.05%
2024/02/20	8	84.51	6	84.30	83.80	2	5,679	0.04%
2024/02/19	1	83.40	2	80.80	83.40	-1	5,872	-0.02%
2024/02/01	0.1	78.10	0	0.00	78.40	0.1	7,142	0.00%
2024/01/31	1	78.10	0	0.00	78.30	1	7,329	0.01%
2024/01/25	1.1	79.88	0	0.00	80.00	1.1	9,093	0.01%
2024/01/24	0	0.00	1	83.20	80.80	-1	9,240	-0.01%
2024/01/23	0	0.00	1	83.40	82.00	-1	9,355	-0.01%
2024/01/22	1	82.70	0	0.00	82.40	1	9,478	0.01%
2024/01/18	1	83.00	15	81.85	81.30	-14	9,581	-0.15%
2024/01/17	0.1	81.50	2	81.80	82.90	-1.9	9,635	-0.02%
2024/01/16	11	84.21	46	84.89	83.20	-35	9,695	-0.36%
2024/01/15	54	85.32	3	85.90	85.20	51	9,698	0.53%
2024/01/12	0	0.00	1.1	79.76	78.40	-1.1	9,703	-0.01%
2024/01/10	1	78.90	0	0.00	79.10	1	10,174	0.01%
2024/01/08	0	0.00	5	80.00	79.70	-5	10,424	-0.05%
2024/01/05	1	80.60	1	79.60	79.30	0	10,546	0.00%
2024/01/04	2	80.95	2	80.55	79.00	0	10,606	0.00%
2024/01/03	3	82.33	0	0.00	81.80	3	10,620	0.03%
2024/01/02	2	85.70	0	0.00	85.70	2	10,624	0.02%
2023/12/29	1	90.90	0	0.00	87.60	1	10,714	0.01%
2023/12/28	0	0.00	11	90.07	90.30	-11	10,837	-0.10%
2023/12/27	1	88.20	0.4	86.81	88.40	0.6	11,166	0.01%
2023/12/26	4	85.70	0	0.00	85.50	4	11,180	0.04%
2023/12/25	0	0.00	2	87.50	85.40	-2	11,177	-0.02%
2023/12/22	3	88.00	3	90.13	87.00	0	11,165	0.00%
2023/12/19	4	85.45	0	0.00	85.40	4	10,962	0.04%
2023/12/18	3	88.27	5	88.82	88.40	-2	10,921	-0.02%
2023/12/15	3	89.47	3	90.33	88.30	0	10,925	0.00%
2023/12/14	4	90.75	0	0.00	89.10	4	10,854	0.04%
2023/12/13	2	91.75	0	0.00	90.70	2	10,779	0.02%
2023/12/12	11	93.35	10	91.68	92.00	1	10,904	0.01%
2023/12/11	3	90.90	4.1	92.45	92.90	-1.1	10,692	-0.01%
2023/12/08	6	90.50	8.1	90.86	88.70	-2.1	10,416	-0.02%
2023/12/07	3	89.87	2	91.45	87.50	1	10,067	0.01%
2023/12/06	0	0.00	4	89.23	90.00	-4	9,835	-0.04%
2023/12/05	2	84.65	0	0.00	85.30	2	9,724	0.02%
2023/12/04	0	0.00	1	89.00	87.10	-1	9,842	-0.01%
2023/12/01	2	85.85	3	86.13	85.20	-1	9,810	-0.01%
2023/11/28	1	87.00	0	0.00	88.40	1	9,925	0.01%
2023/11/24	2	89.05	1	87.70	86.00	1	10,214	0.01%
2023/11/22	0	0.00	1	89.80	90.30	-1	9,979	-0.01%
2023/11/21	3	89.20	1	91.50	88.30	2	9,909	0.02%
2023/11/20	3	91.37	1	91.90	90.90	2	9,838	0.02%
2023/11/17	2	88.40	1	89.80	90.20	1	9,763	0.01%
2023/11/16	4	90.48	6	89.13	88.90	-2	9,657	-0.02%
2023/11/15	8	95.53	2	95.70	92.70	6	9,400	0.06%
2023/11/14	3	91.90	2	92.55	94.20	1	9,114	0.01%
2023/11/13	3	90.63	5	91.78	91.50	-2	8,890	-0.02%
2023/11/10	2	89.80	0.3	89.50	87.10	1.7	8,558	0.02%
2023/11/08	1	92.50	2	93.90	92.30	-1	8,138	-0.01%
2023/11/07	1	90.80	1	91.60	94.00	0	8,034	0.00%
2023/11/06	3	92.17	3	92.57	92.20	0	7,820	0.00%
2023/11/03	4.3	90.02	9	89.90	91.90	-4.7	7,522	-0.06%
2023/11/02	15	84.46	42	84.18	87.40	-27	6,747	-0.40%
2023/11/01	3	77.63	5.3	79.24	79.50	-2.3	6,326	-0.04%
2023/10/31	1	77.40	4	78.70	75.20	-3	6,170	-0.05%
2023/10/30	3	77.07	6	77.10	76.30	-3	6,027	-0.05%
2023/10/27	0	0.00	0.2	74.70	74.10	-0.2	5,898	0.00%
2023/10/26	1	72.50	1	75.20	74.80	0	5,899	0.00%
2023/10/25	1	75.00	0	0.00	74.60	1	5,908	0.02%
2023/10/24	2	75.85	2	75.90	76.20	0	5,933	0.00%
2023/10/23	2	75.65	4	76.00	76.20	-2	5,837	-0.03%
2023/10/20	4	74.00	8	74.09	75.20	-4	5,772	-0.07%
2023/10/19	2.2	76.55	22	76.36	77.30	-19.9	5,635	-0.35%
2023/10/18	7	72.93	6	73.52	74.40	1	5,339	0.02%
2023/10/17	18.5	74.33	20	75.19	74.10	-1.5	5,194	-0.03%
2023/10/16	22	73.34	26	74.59	72.80	-4	5,074	-0.08%
2023/10/13	5	73.72	4	73.83	72.90	1	5,020	0.02%
2023/10/12	1	72.30	6	72.67	73.00	-5	4,932	-0.10%
2023/10/11	5	70.94	11	69.92	70.50	-6	4,908	-0.12%
2023/10/06	4	71.75	4	71.73	71.10	0	4,941	0.00%
2023/10/05	7	70.57	4	70.10	70.60	3	5,087	0.06%
2023/10/04	6	72.43	3	72.70	72.50	3	5,139	0.06%
2023/10/03	6	72.23	7	73.11	72.50	-1	4,990	-0.02%
2023/10/02	8	68.50	2	68.15	68.90	6	4,693	0.13%
2023/09/28	1	65.00	0	0.00	64.30	1	4,785	0.02%
2023/09/25	1	67.00	0	0.00	66.80	1	5,087	0.02%
2023/09/22	0	0.00	2	67.80	68.50	-2	5,177	-0.04%
2023/09/20	1	67.80	2	67.25	67.50	-1	5,933	-0.02%
2023/09/19	2	67.30	0	0.00	67.40	2	6,077	0.03%
2023/09/18	1	69.60	0	0.00	69.40	1	6,175	0.02%
2023/09/15	2	70.85	5	71.72	70.40	-3	6,256	-0.05%
2023/09/14	21	69.99	8	70.66	70.00	13	6,283	0.21%
2023/09/12	1	67.10	2	69.10	67.90	-1	6,989	-0.01%
2023/09/11	1	68.70	1	68.90	67.00	0	7,038	0.00%
2023/09/08	6	67.13	0	0.00	66.60	6	7,092	0.08%
2023/09/07	3	68.43	5	70.68	68.10	-2	7,122	-0.03%
2023/09/06	1	68.50	2	68.75	68.00	-1	7,014	-0.01%
2023/09/05	2	67.80	10	67.60	67.80	-8	7,103	-0.11%
2023/09/04	14	66.81	0	0.00	67.40	14	7,274	0.19%
2023/09/01	3	68.67	8	68.85	68.90	-5	7,250	-0.07%
2023/08/31	14	67.40	4	68.05	67.50	10	7,156	0.14%
2023/08/30	1	64.50	2	64.00	65.00	-1	6,871	-0.01%
2023/08/25	1	62.40	0	0.00	62.70	1	7,625	0.01%
2023/08/24	1	63.20	3	65.00	63.10	-2	7,654	-0.03%
2023/08/23	0	0.00	2	63.70	64.00	-2	7,669	-0.03%
2023/08/16	0	62.70	0	0.00	63.30	0	7,829	0.00%
2023/08/14	0	0.00	1	62.90	62.90	-1	8,142	-0.01%
2023/08/11	0	0.00	1	62.80	62.30	-1	8,188	-0.01%
2023/08/04	6	60.33	5	59.80	61.60	1	9,061	0.01%
2023/07/31	1	62.20	0	0.00	61.80	1	9,433	0.01%
2023/07/28	2	62.00	1	63.90	63.30	1	9,480	0.01%
2023/07/27	7	62.13	2	62.25	62.20	5	9,501	0.05%
2023/07/26	0	0.00	1	58.20	58.10	-1	9,565	-0.01%
2023/07/25	2	59.25	2	59.20	58.60	0	9,631	0.00%
2023/07/24	0	0.00	1	60.00	59.20	-1	9,778	-0.01%
2023/07/19	2	62.10	2	62.65	61.60	0	10,129	0.00%
2023/07/18	0	0.00	1	62.20	61.60	-1	10,220	-0.01%
2023/07/13	13	66.69	3	67.13	66.20	10	10,429	0.10%
2023/07/12	4	66.08	8	66.33	66.00	-4	10,514	-0.04%
2023/07/11	3	63.80	0	0.00	62.80	3	10,539	0.03%
2023/07/10	0	0.00	1	61.00	61.70	-1	10,486	-0.01%
2023/07/07	3	64.00	0	0.00	62.50	3	10,793	0.03%
2023/07/06	2	68.55	1	66.40	66.80	1	11,227	0.01%
2023/07/05	4	70.55	1	71.90	70.50	3	11,303	0.03%
2023/07/04	3	72.37	3	73.70	71.50	0	11,645	0.00%
2023/07/03	4	72.40	0	0.00	71.70	4	11,809	0.03%
2023/06/29	9	75.03	6	75.72	73.50	3	12,450	0.02%
2023/06/28	5	74.66	13	75.49	74.50	-8	12,127	-0.07%
2023/06/27	4	71.48	5	72.72	70.70	-1	11,848	-0.01%
2023/06/26	4	72.53	0	0.00	71.50	4	11,744	0.03%
2023/06/21	3	73.57	0	0.00	74.40	3	11,768	0.03%
2023/06/20	5	71.64	2	73.38	73.60	3	11,761	0.03%
2023/06/19	9	73.91	2	74.50	72.40	7	11,688	0.06%
2023/06/16	1	67.80	24	69.70	71.60	-23	11,376	-0.20%
2023/06/15	1	66.80	1	66.00	65.10	0	11,211	0.00%
2023/06/14	1	65.60	3	65.63	65.60	-2	11,231	-0.02%
2023/06/13	10	63.00	2	63.90	63.00	8	11,130	0.07%
2023/06/12	5	63.36	2	63.55	62.90	3	11,150	0.03%
2023/06/09	4	63.18	4	63.63	63.30	0	11,129	0.00%
2023/06/08	14	62.12	17	62.68	62.50	-3	11,067	-0.03%
2023/06/07	1	61.40	0	0.00	61.40	1	10,968	0.01%
2023/06/06	2	60.60	1	59.30	60.10	1	11,055	0.01%
2023/06/05	2	61.30	1	61.50	61.00	1	11,130	0.01%
2023/06/02	5	62.32	3	63.20	62.10	2	11,145	0.02%
2023/06/01	1	61.90	8	61.13	61.90	-7	11,128	-0.06%
2023/05/31	8	61.41	6	61.87	61.00	2	11,012	0.02%
2023/05/29	2	58.80	0	0.00	58.70	2	10,826	0.02%
2023/05/25	2	56.85	3	57.23	57.50	-1	11,218	-0.01%
2023/05/24	3	58.43	1	58.00	58.00	2	11,230	0.02%
2023/05/23	11	58.72	1	58.60	59.00	10	11,233	0.09%
2023/05/22	5	58.24	1	58.20	58.20	4	11,234	0.04%
2023/05/19	2	58.35	2	58.65	58.60	0	11,246	0.00%
2023/05/18	0	0.00	6	59.93	59.30	-6	11,193	-0.05%
2023/05/17	1	56.50	1	57.20	56.80	0	10,954	0.00%
2023/05/16	10	57.65	3	57.93	56.10	7	10,878	0.06%
2023/05/12	7	59.66	0	0.00	58.60	7	10,492	0.07%
2023/05/11	2	60.70	4	60.30	59.60	-2	10,180	-0.02%
2023/05/10	3.1	66.68	0	0.00	66.20	3.1	9,969	0.03%
2023/05/09	1	66.40	1	66.30	66.30	0	9,771	0.00%
2023/05/08	2	75.35	0	0.00	73.60	2	9,576	0.02%
2023/05/05	5	75.04	4	73.83	75.20	1	9,448	0.01%
2023/05/04	0	0.00	1	72.10	73.80	-1	9,307	-0.01%
2023/05/02	8	70.66	6	72.17	71.40	2	9,066	0.02%
2023/04/28	0	0.00	0.3	67.60	67.90	-0.3	8,893	0.00%
2023/04/26	0.4	69.70	0	0.00	68.60	0.4	8,607	0.00%
2023/04/25	2	74.00	2	72.90	71.50	0	8,461	0.00%
2023/04/24	2	78.30	10	78.70	77.00	-8	8,273	-0.10%
2023/04/21	0	0.00	1	72.20	73.20	-1	8,109	-0.01%
2023/04/20	1	73.70	0	0.00	73.50	1	7,977	0.01%
2023/04/19	13.1	78.34	3	75.80	75.60	10.1	7,853	0.13%
2023/04/18	2	80.70	6	80.07	78.50	-4	7,683	-0.05%
2023/04/17	4	80.95	4	81.28	80.90	0	7,536	0.00%
2023/04/13	5	76.10	1	76.30	75.00	4	7,027	0.06%
2023/04/12	3	77.73	2	76.85	76.90	1	6,894	0.01%
2023/04/11	13	74.53	16.7	74.82	76.40	-3.7	6,494	-0.06%
2023/04/10	23	70.97	26	71.53	71.70	-3	5,901	-0.05%
2023/04/07	18	71.67	21.1	72.63	72.60	-3.1	5,659	-0.05%
2023/04/06	2.1	70.66	1	70.50	69.30	1.1	5,168	0.02%
2023/03/31	10	67.71	12	66.97	68.40	-2	4,878	-0.04%
2023/03/30	13	68.62	9	67.49	67.90	4	4,454	0.09%
2023/03/29	2	64.70	1	65.20	65.20	1	4,006	0.02%
2023/03/28	6	63.98	0	0.00	63.80	6	3,910	0.15%
2023/03/24	0	0.00	0.4	69.13	69.10	-0.4	3,685	-0.01%
2023/03/22	0.1	66.20	0	0.00	67.10	0.1	3,378	0.00%
2023/03/21	4	68.35	15.3	69.16	68.00	-11.3	3,198	-0.35%
2023/03/20	14.3	67.55	8.1	66.61	68.50	6.2	2,925	0.21%
2023/03/17	5	61.84	2.2	62.87	62.30	2.9	2,719	0.10%
2023/03/14	0	0.00	2	59.90	60.30	-2	2,370	-0.08%
2023/03/10	8	58.55	9	57.49	58.20	-1	2,210	-0.05%
2023/03/09	1.3	62.88	1.3	62.46	60.00	0	2,072	0.00%
2023/03/08	0	0.00	6	61.92	63.30	-6	1,919	-0.31%
2023/03/07	7	59.86	6	59.10	58.90	1	1,756	0.06%
2023/03/06	5	58.38	5	59.42	59.00	0	1,675	0.00%
2023/03/03	4	56.85	4	57.55	57.40	0	1,534	0.00%
2023/03/02	6.2	56.78	8	57.46	57.40	-1.9	1,421	-0.13%
2023/03/01	1	51.30	5	54.24	55.70	-4	1,244	-0.32%
2023/02/24	9.3	51.17	0	0.00	51.80	9.3	1,091	0.85%
2023/02/22	3	44.47	5.4	44.71	45.20	-2.4	570	-0.42%
2023/02/21	4	46.05	7.3	44.98	43.70	-3.3	495	-0.67%
2023/02/20	10	45.02	9	44.82	45.80	1	434	0.23%
2023/02/17	7.3	41.60	3	42.58	43.90	4.3	372	1.15%
2023/02/16	2	39.78	5	40.06	40.20	-3	304	-0.99%
2023/02/15	4	38.70	1	38.70	38.60	3	257	1.16%
2023/02/14	0	0.00	3	37.90	38.55	-3	214	-1.40%
2023/02/09	3	34.90	0	0.00	34.95	3	187	1.60%
2023/02/08	0	0.00	6	34.00	34.00	-6	180	-3.32%
2023/02/07	0	33.00	2	33.05	33.40	-2	176	-1.13%
2023/02/06	0	32.50	3	32.65	32.75	-3	175	-1.70%
2023/02/02	4	33.60	0	0.00	33.60	4	171	2.34%
2023/02/01	1	33.50	0	0.00	33.50	1	169	0.59%
2022/12/26	0	30.10	0	0.00	30.35	0	208	0.00%
2022/12/15	0.1	30.50	0	0.00	30.70	0.1	381	0.03%
2022/11/29	0	29.70	0	0.00	30.00	0	409	0.00%
2022/11/25	0	30.10	0	0.00	29.95	0	411	0.00%
2022/10/11	0.5	31.20	0	0.00	30.15	0.5	497	0.10%
2022/09/27	0	0.00	1	26.50	26.70	-1	495	-0.20%
2022/09/21	0	0.00	5	28.75	28.90	-5	505	-0.99%
2022/09/16	1	32.10	1	31.75	31.40	0	492	0.00%
2022/09/15	2	32.20	0	0.00	32.40	2	481	0.42%
2022/09/12	0	0.00	0	30.20	30.05	0	380	0.00%
2022/08/23	0	0.00	1	29.80	29.80	-1	427	-0.23%
2022/08/08	1	28.10	0	0.00	28.10	1	445	0.22%
2022/07/06	0	25.65	0	0.00	25.35	0	700	0.00%
2022/07/05	0	0.00	1	25.50	25.75	-1	703	-0.14%
2022/07/01	0	0.00	1	26.20	26.20	-1	709	-0.14%
2022/06/23	1	26.75	0	0.00	27.05	1	913	0.11%
2022/06/22	0	0.00	1	27.50	27.55	-1	920	-0.11%
2022/06/21	0	0.00	1	27.50	28.55	-1	919	-0.11%
2022/06/15	1	30.95	0	0.00	30.90	1	886	0.11%
2022/06/01	0	0.00	1	32.80	32.80	-1	930	-0.11%
2022/05/27	0	0.00	1	31.10	31.10	-1	928	-0.11%
2022/05/19	0	0.00	1	32.25	32.80	-1	1,052	-0.10%
2022/05/17	1	31.40	0	0.00	31.55	1	1,231	0.08%
2022/05/09	9	31.42	0	0.00	29.70	9	1,229	0.73%
2022/05/05	2	33.65	11	33.63	33.70	-9	1,197	-0.75%
2022/05/03	0	33.00	0	0.00	32.50	0	1,152	0.00%
2022/04/29	0	0.00	11	35.71	32.50	-11	1,144	-0.96%
2022/04/27	0	0.00	3	36.65	36.65	-3	1,103	-0.27%
2022/04/26	0	37.60	0	0.00	37.55	0	1,103	0.00%
2022/04/21	0	37.50	0	0.00	37.20	0	1,108	0.00%
2022/04/20	4	37.55	0	0.00	37.15	4	1,115	0.36%
2022/04/14	1	36.85	0	0.00	36.80	1	1,144	0.09%
2022/04/01	0	0.00	1	37.10	37.10	-1	1,657	-0.06%
2022/03/31	0	0.00	1	37.05	37.10	-1	1,675	-0.06%
2022/03/28	4	36.73	6	36.73	36.85	-2	1,788	-0.11%
2022/03/24	0	0.00	1	41.15	41.35	-1	1,674	-0.06%
2022/03/16	0	42.05	0	0.00	40.90	0	2,041	0.00%
2022/03/15	0	0.00	2	40.65	40.60	-2	2,051	-0.10%
2022/03/14	0	0.00	2	40.75	40.95	-2	2,077	-0.10%
2022/03/08	0	41.40	3	41.30	40.55	-3	2,335	-0.13%
2022/03/07	0	0.00	2	42.00	41.95	-2	2,336	-0.09%
2022/03/04	1	43.00	0	0.00	43.05	1	2,333	0.04%
2022/03/03	0	0.00	4	44.00	43.95	-4	2,353	-0.17%
2022/02/25	0	44.00	0	0.00	43.00	0	2,495	0.00%
2022/02/24	3	44.40	1	44.55	42.85	2	2,878	0.07%
2022/02/23	5	44.20	1	45.30	45.30	4	2,921	0.14%
2022/02/22	8	44.00	1	44.75	44.05	7	2,928	0.24%
2022/02/21	6	46.36	0	0.00	46.00	6	2,929	0.20%
2022/02/18	2	44.93	9	45.94	46.90	-7	2,925	-0.24%
2022/02/17	2	44.65	12	45.48	44.55	-10	2,878	-0.35%
2022/02/16	3	44.13	0	0.00	43.80	3	2,834	0.11%
2022/02/10	0	0.00	2	44.13	44.65	-2	2,986	-0.07%
2022/01/26	0	0.00	3	41.70	41.70	-3	3,047	-0.10%
2022/01/24	0	0.00	5	40.95	41.95	-5	3,105	-0.16%
2022/01/21	1	42.20	7	42.31	42.35	-6	3,124	-0.19%
2022/01/14	1	43.30	0	0.00	43.35	1	3,250	0.03%
2022/01/12	1	43.80	0	0.00	43.80	1	3,289	0.03%
2022/01/11	1	45.20	0	0.00	44.50	1	3,309	0.03%
2022/01/06	3	46.60	0	0.00	46.30	3	3,330	0.09%
2022/01/05	1	46.60	0	0.00	46.40	1	3,351	0.03%
2021/12/30	16	50.10	13	52.52	48.50	3	3,349	0.09%
2021/12/29	2	48.20	3	48.42	49.00	-1	2,954	-0.03%
2021/12/28	0	0.00	1	47.95	47.95	-1	2,964	-0.03%
2021/12/27	2	47.35	5	48.32	48.50	-3	2,990	-0.10%
2021/12/24	1	47.80	0	0.00	47.75	1	3,011	0.03%
2021/12/23	1	48.10	2	48.95	47.95	-1	3,006	-0.03%
2021/12/22	2	49.05	2	50.20	47.70	0	3,040	0.00%
2021/12/20	2	48.40	0	0.00	47.40	2	2,907	0.07%
2021/12/17	1	47.50	2	47.15	48.20	-1	2,906	-0.03%
2021/12/16	6	49.17	2	49.95	48.35	4	2,896	0.14%
2021/12/14	3	47.62	1	47.50	48.65	2	2,818	0.07%
2021/12/13	1	46.50	8	47.98	49.00	-7	2,731	-0.26%
2021/12/09	3	45.60	0	0.00	45.10	3	2,616	0.11%
2021/12/07	1	46.80	0	0.00	46.50	1	2,599	0.04%
2021/12/06	3	46.00	0	0.00	45.95	3	2,575	0.12%
2021/12/03	2	46.60	6	46.58	46.60	-4	2,562	-0.16%
2021/12/02	8	46.28	4	46.69	45.45	4	2,551	0.16%
2021/12/01	3	43.40	0	0.00	44.40	3	2,475	0.12%
2021/11/29	0	0.00	5	42.40	42.80	-5	2,531	-0.20%
2021/11/26	4	45.10	0	0.00	43.95	4	2,610	0.15%
2021/11/24	5	47.56	0	0.00	47.15	5	2,585	0.19%
2021/11/23	16	48.35	8	48.92	48.00	8	2,533	0.32%
2021/11/22	2	45.50	9	47.01	47.50	-7	2,189	-0.32%
2021/11/19	2	43.78	2	43.90	43.20	0	2,165	0.00%
2021/11/18	5	44.28	0	0.00	44.00	5	2,201	0.23%
2021/11/15	0	0.00	3	42.43	42.65	-3	2,271	-0.13%
2021/11/12	0	0.00	11	41.01	41.25	-11	2,327	-0.47%
2021/11/11	0	0.00	6	42.00	41.95	-6	2,377	-0.25%
2021/11/10	3	43.20	0	0.00	43.10	3	2,457	0.12%
2021/11/09	0	0.00	2	44.35	44.30	-2	2,602	-0.08%
2021/11/08	1	44.15	2	44.05	44.05	-1	2,664	-0.04%
2021/11/05	3	44.98	0	0.00	44.80	3	2,828	0.11%
2021/11/04	0	0.00	1	44.90	45.00	-1	3,119	-0.03%
2021/11/03	1	45.80	2	45.80	45.55	-1	3,215	-0.03%
2021/11/02	7	45.11	0	0.00	44.30	7	3,261	0.21%
2021/11/01	3	45.40	3	45.15	45.80	0	3,454	0.00%
2021/10/29	4	44.35	3	44.55	44.20	1	3,561	0.03%
2021/10/28	0	0.00	1	44.50	44.95	-1	3,580	-0.03%
2021/10/27	2	43.75	4	44.05	44.05	-2	3,620	-0.06%
2021/10/26	5	43.53	4	43.33	43.10	1	3,744	0.03%
2021/10/25	2	44.60	3	43.37	44.65	-1	3,809	-0.03%
2021/10/22	0	0.00	7	43.09	43.05	-7	3,954	-0.18%
2021/10/21	1	42.70	0	0.00	42.30	1	4,226	0.02%
2021/10/20	1	41.95	0	0.00	42.20	1	4,444	0.02%
2021/10/15	2	41.90	1	41.70	41.55	1	5,239	0.02%
2021/10/14	5	40.80	0	0.00	41.00	5	5,337	0.09%
2021/10/13	4	39.93	5	39.85	40.00	-1	5,450	-0.02%
2021/10/12	4	42.15	0	0.00	41.50	4	5,567	0.07%
2021/10/08	3	43.08	1	43.10	41.65	2	5,640	0.04%
2021/10/07	10	42.97	2	42.70	42.80	8	5,787	0.14%
2021/10/05	0	0.00	3	41.00	42.90	-3	6,223	-0.05%
2021/10/04	3	41.10	6	42.80	41.10	-3	6,320	-0.05%
2021/10/01	0	0.00	3	43.32	42.60	-3	6,446	-0.05%
2021/09/30	3	44.90	2	45.35	44.95	1	6,685	0.01%
2021/09/29	6	45.76	0	0.00	44.80	6	7,198	0.08%
2021/09/28	2	49.55	0	0.00	49.55	2	7,341	0.03%
2021/09/27	0	0.00	3	50.50	50.80	-3	7,491	-0.04%
2021/09/24	0	0.00	5	50.54	50.20	-5	7,706	-0.06%
2021/09/23	5	49.60	0	0.00	49.40	5	7,952	0.06%
2021/09/16	0	0.00	3	49.40	49.35	-3	9,282	-0.03%
2021/09/15	3	49.95	0	0.00	49.30	3	9,416	0.03%
2021/09/14	0	0.00	0.2	51.80	50.10	-0.2	9,626	0.00%
2021/09/13	0	0.00	5	50.90	50.70	-5	9,679	-0.05%
2021/09/10	0.2	50.50	0.2	50.50	51.40	0	9,720	0.00%
2021/09/09	0	0.00	1	50.40	50.50	-1	9,755	-0.01%
2021/09/07	1.2	49.95	0	0.00	49.90	1.2	9,854	0.01%
2021/09/03	0	0.00	3	52.90	52.30	-3	10,054	-0.03%
2021/09/02	3	52.20	0	0.00	52.00	3	10,166	0.03%
2021/09/01	5	53.84	5	53.38	54.00	0	10,233	0.00%
2021/08/31	4	51.68	0	0.00	52.00	4	10,233	0.04%
2021/08/27	0	0.00	2	51.90	51.50	-2	10,566	-0.02%
2021/08/24	0	0.00	2	53.50	51.70	-2	11,038	-0.02%
2021/08/23	2	53.45	2	53.60	53.70	0	11,095	0.00%
2021/08/20	1	50.20	4	50.20	51.20	-3	11,190	-0.03%
2021/08/19	0	0.00	2	52.70	51.00	-2	11,207	-0.02%
2021/08/18	1	54.30	1	52.10	54.20	0	11,280	0.00%
2021/08/16	4	51.93	0	52.70	51.80	4	11,437	0.03%
2021/08/13	2	53.70	6	53.32	52.90	-4	11,424	-0.04%
2021/08/12	4	57.90	5	57.96	57.50	-1	11,334	-0.01%
2021/08/11	4	58.75	4	59.53	58.10	0	11,391	0.00%
2021/08/10	21	63.67	12	63.28	63.20	9	11,389	0.08%
2021/08/09	6	71.00	0	0.00	70.20	6	11,176	0.05%
2021/08/06	0	0.00	2	74.85	73.50	-2	11,199	-0.02%
2021/08/05	5	75.54	5	75.68	75.00	0	11,280	0.00%
2021/08/04	1	74.50	0	0.00	74.70	1	11,241	0.01%
2021/08/03	0	0.00	1	73.00	73.10	-1	11,296	-0.01%
2021/08/02	1	72.60	0	0.00	73.00	1	11,473	0.01%
2021/07/30	4	73.98	2	73.30	71.80	2	11,636	0.02%
2021/07/29	0	0.00	8	73.10	73.90	-8	11,682	-0.07%
2021/07/28	11	72.19	6	71.58	72.00	5	11,851	0.04%
2021/07/27	3	75.20	23	76.38	74.00	-20	12,059	-0.17%
2021/07/26	3	76.83	2	75.20	76.70	1	12,296	0.01%
2021/07/23	19	73.94	9	74.50	74.70	10	12,494	0.08%
2021/07/22	45	76.38	7	75.19	73.90	38	12,719	0.30%
2021/07/20	1	73.00	4	73.15	71.80	-3	13,115	-0.02%
2021/07/19	3	73.50	8	74.26	74.50	-5	13,352	-0.04%
2021/07/16	8	73.65	8	73.13	73.90	0	13,632	0.00%
2021/07/15	6	72.58	2	72.30	72.30	4	13,949	0.03%
2021/07/14	7	72.26	5	72.38	72.80	2	14,706	0.01%
2021/07/13	12	73.85	13	73.86	71.40	-1	14,760	-0.01%
2021/07/12	7	73.03	6	72.88	74.10	1	14,617	0.01%
2021/07/09	3	71.50	2	70.95	71.00	1	14,415	0.01%
2021/07/08	3	73.53	1	75.10	72.80	2	14,349	0.01%
2021/07/07	5	75.06	8	75.49	74.00	-3	14,287	-0.02%
2021/07/06	15	76.21	12	76.60	74.50	3	14,083	0.02%
2021/07/05	1	77.20	4	76.98	77.30	-3	13,652	-0.02%
2021/07/02	1	71.50	0	0.00	70.30	1	13,503	0.01%
2021/07/01	3	70.37	6	71.50	68.70	-3	13,427	-0.02%
2021/06/30	14	71.33	13	70.75	71.50	1	13,389	0.01%
2021/06/29	6	70.77	12	71.73	69.00	-6	13,375	-0.04%
2021/06/28	26	69.14	23	70.43	71.40	3	13,009	0.02%
2021/06/25	9	66.66	6	66.88	66.40	3	12,519	0.02%
2021/06/24	2	63.50	5	63.50	63.50	-3	12,178	-0.02%
2021/06/23	3	61.93	2.2	63.34	63.30	0.8	12,069	0.01%
2021/06/22	0	0.00	1	61.90	59.30	-1	11,868	-0.01%
2021/06/16	5	63.40	3	62.70	62.50	2	11,772	0.02%
2021/06/15	4	63.23	2	62.60	64.50	2	11,716	0.02%
2021/06/11	0	0.00	3	62.50	62.30	-3	11,580	-0.03%
2021/06/08	1	62.80	1	62.80	62.90	0	11,373	0.00%
2021/06/04	7	63.90	11	63.25	63.10	-4	11,219	-0.04%
2021/06/03	14.2	62.24	4	62.45	62.30	10.2	11,029	0.09%
2021/06/02	2	59.40	3	59.43	59.60	-1	10,792	-0.01%
2021/06/01	0	0.00	5	60.58	59.30	-5	10,752	-0.05%
2021/05/31	3	58.23	2	58.70	58.30	1	10,601	0.01%
2021/05/28	1	59.90	2	59.60	58.70	-1	10,562	-0.01%
2021/05/27	0	0.00	5	56.00	56.80	-5	10,528	-0.05%
2021/05/26	1	56.00	0	0.00	55.00	1	10,541	0.01%
2021/05/25	0	0.00	11	54.30	56.60	-11	10,559	-0.10%
2021/05/24	12	52.87	4	50.89	52.80	8	10,801	0.07%
2021/05/21	0	0.00	2	49.98	50.10	-2	10,990	-0.02%
2021/05/20	1	48.30	1	49.50	47.95	0	11,014	0.00%
2021/05/19	1	48.20	1	47.85	48.15	0	11,109	0.00%
2021/05/18	6	46.54	7	47.43	48.35	-1	11,189	-0.01%
2021/05/17	2	45.80	3.1	46.06	44.20	-1.1	11,145	-0.01%
2021/05/14	7	50.23	2	51.45	49.10	5	11,160	0.04%
2021/05/13	6	50.26	5	48.64	50.00	1	11,209	0.01%
2021/05/12	5	52.90	2	53.35	52.10	3	11,088	0.03%
2021/05/11	9	57.83	0	0.00	57.40	9	10,961	0.08%
2021/05/10	4	63.65	1	63.40	63.70	3	10,811	0.03%
2021/05/07	2	63.40	8	62.00	62.70	-6	10,631	-0.06%
2021/05/06	30	60.00	22	59.98	58.90	8	10,447	0.08%
2021/05/05	5	58.78	3	60.00	58.60	2	10,340	0.02%
2021/05/04	6	61.02	10	59.45	58.20	-4	10,195	-0.04%
2021/05/03	46.1	69.17	51	68.51	62.50	-4.9	9,945	-0.05%
2021/04/29	10	66.32	11	67.66	68.80	-1	9,505	-0.01%
2021/04/28	8	67.45	3	68.43	66.20	5	9,183	0.05%
2021/04/27	9	70.09	6	70.47	68.50	3	8,863	0.03%
2021/04/26	9	65.66	1	65.00	66.90	8	8,441	0.09%
2021/04/23	5	59.28	8	59.16	60.90	-3	8,004	-0.04%
2021/04/22	8	60.70	5	60.98	55.40	3	7,791	0.04%
2021/04/21	9	60.38	10	58.92	59.70	-1	7,564	-0.01%
2021/04/20	17	57.25	22	58.59	57.00	-5	7,334	-0.07%
2021/04/19	9	54.89	12	55.04	54.30	-3	7,020	-0.04%
2021/04/16	2	53.90	1	54.00	53.80	1	6,976	0.01%
2021/04/14	5	50.00	0	0.00	52.10	5	7,431	0.07%
2021/04/13	4	53.15	3	50.90	51.10	1	7,575	0.01%
2021/04/12	3	52.90	4	52.30	52.30	-1	7,632	-0.01%
2021/04/09	4	53.08	7	53.49	53.50	-3	7,943	-0.04%
2021/04/08	1	53.60	2	53.25	52.80	-1	8,433	-0.01%
2021/04/07	4	54.15	0	0.00	53.20	4	8,810	0.05%
2021/04/06	11	54.15	7	54.73	54.40	4	9,015	0.04%
2021/04/01	7	53.54	3	53.93	52.80	4	9,230	0.04%
2021/03/30	0	0.00	2	51.40	51.20	-2	9,457	-0.02%
2021/03/24	0	0.00	6	48.48	48.30	-6	9,435	-0.06%
2021/03/22	0	0.00	1	48.70	48.70	-1	9,591	-0.01%
2021/03/18	2	51.00	1	51.90	50.90	1	9,784	0.01%
2021/03/17	0	0.00	2	51.85	51.30	-2	10,056	-0.02%
2021/03/16	1	52.20	0	0.00	52.00	1	10,324	0.01%
2021/03/12	0	0.00	1	52.60	51.20	-1	10,354	-0.01%
2021/03/11	1	51.90	1	51.10	52.20	0	10,462	0.00%
2021/03/10	1	50.40	0	0.00	50.60	1	10,619	0.01%
2021/03/08	0	0.00	1	50.90	48.55	-1	11,086	-0.01%
2021/03/05	20	48.80	0	0.00	48.60	20	11,074	0.18%
2021/03/03	5	51.20	4	52.00	51.20	1	10,972	0.01%
2021/03/02	4	52.90	2	53.90	52.10	2	10,902	0.02%
2021/02/26	2	51.90	3	51.60	51.80	-1	10,773	-0.01%
2021/02/25	4	53.10	2	53.90	52.30	2	10,684	0.02%
2021/02/24	8	55.78	15	56.75	52.80	-7	10,557	-0.07%
2021/02/23	1	55.80	2	55.30	56.80	-1	10,123	-0.01%
2021/02/22	1	53.80	3	54.43	54.50	-2	9,802	-0.02%
2021/02/19	7	52.71	10	52.56	52.80	-3	9,634	-0.03%
2021/02/18	5	51.14	3	51.90	50.90	2	9,447	0.02%
2021/02/17	5	49.45	5	49.85	49.65	0	9,254	0.00%
2021/02/05	0	0.00	1	48.40	48.50	-1	9,157	-0.01%
2021/02/04	1	47.05	4	48.54	49.00	-3	9,068	-0.03%
2021/02/02	0	0.00	8	46.65	46.70	-8	8,850	-0.09%
2021/01/29	4	45.50	0	0.00	45.35	4	8,749	0.05%
2021/01/28	3	46.23	3	45.82	45.20	0	8,708	0.00%
2021/01/27	11	47.20	1	46.95	46.90	10	8,667	0.12%
2021/01/22	2	44.68	2	45.03	45.15	0	8,317	0.00%
2021/01/21	3	44.10	3	44.25	44.20	0	8,227	0.00%
2021/01/20	0	0.00	4	47.63	46.30	-4	8,101	-0.05%
2021/01/18	2	49.50	22	49.12	48.80	-20	7,898	-0.25%
2021/01/15	1	50.50	0	0.00	50.90	1	7,803	0.01%
2021/01/14	6	51.35	3	51.70	51.30	3	7,666	0.04%
2021/01/13	2	52.40	1	51.30	51.90	1	7,479	0.01%
2021/01/12	20	54.08	24	53.55	51.40	-4	7,251	-0.06%
2021/01/08	12	50.48	2	50.18	50.40	10	6,537	0.15%
2021/01/07	4	50.25	2	50.45	50.00	2	6,244	0.03%
2021/01/06	3	48.77	4	48.13	47.80	-1	5,954	-0.02%
2021/01/05	4	50.09	4	50.20	49.60	0	5,746	0.00%
2021/01/04	3	51.00	11	51.34	49.50	-8	5,595	-0.14%
2020/12/31	16	49.30	10	49.67	50.40	6	5,227	0.11%
2020/12/30	8	47.83	15	47.22	47.60	-7	4,637	-0.15%
2020/12/29	3	45.80	0	0.00	45.00	3	4,213	0.07%
2020/12/28	12	46.38	17	46.35	47.20	-5	3,919	-0.13%
2020/12/25	0	0.00	5	43.00	42.95	-5	3,516	-0.14%
2020/12/24	1	40.50	13	40.37	40.90	-12	3,227	-0.37%
2020/12/23	5	37.19	7	38.40	38.60	-2	3,014	-0.07%
2020/12/22	0	0.00	3	37.13	36.50	-3	2,975	-0.10%
2020/12/21	7	38.17	0	0.00	37.40	7	2,946	0.24%
2020/12/18	6	38.30	6	37.88	38.00	0	2,921	0.00%
2020/12/17	8	38.69	5	38.71	38.55	3	2,893	0.10%
2020/12/16	7	38.41	0	0.00	37.50	7	2,751	0.25%
2020/12/15	2	39.20	3	37.38	37.50	-1	2,709	-0.04%
2020/12/14	0	0.00	1	40.40	40.10	-1	2,581	-0.04%
2020/12/11	4	40.21	13	41.13	42.00	-9	2,433	-0.37%
2020/12/10	7	39.66	4	39.80	39.40	3	2,129	0.14%
2020/12/09	1	38.90	0	0.00	38.10	1	1,817	0.06%
2020/12/07	1	40.10	2	40.60	39.00	-1	1,717	-0.06%
2020/12/04	1	37.65	40	38.03	38.05	-39	1,557	-2.50%
2020/12/02	4	37.43	24	37.60	37.65	-20	1,114	-1.79%
2020/12/01	0	0.00	5	33.60	34.25	-5	807	-0.62%
2020/11/04	0	0.00	3	33.15	33.30	-3	1,137	-0.26%
2020/11/02	3	32.20	0	0.00	32.10	3	1,187	0.25%
2020/10/26	3	34.40	1	34.60	34.30	2	1,487	0.13%
2020/10/23	1	34.85	1	34.45	34.55	0	1,509	0.00%
2020/10/22	1	34.75	0	0.00	34.40	1	1,545	0.06%
2020/10/19	0	0.00	5	35.00	35.15	-5	1,649	-0.30%
2020/10/14	0	0.00	1	34.25	34.85	-1	1,792	-0.06%
2020/10/13	1	34.20	0	0.00	34.10	1	1,839	0.05%
2020/09/25	5	32.50	0	0.00	32.60	5	2,726	0.18%
2020/09/15	0	0.00	2	37.45	37.15	-2	2,779	-0.07%
2020/09/09	0	0.00	5	35.90	36.55	-5	2,804	-0.18%
2020/09/08	9	35.96	0	0.00	36.10	9	2,830	0.32%
2020/09/07	5	36.60	0	0.00	36.05	5	2,859	0.17%
2020/09/03	0	0.00	3	36.50	36.05	-3	2,959	-0.10%
2020/09/01	1	36.20	0	0.00	36.20	1	3,096	0.03%
2020/08/31	3	35.95	3	36.50	35.85	0	3,158	0.00%
2020/08/28	0	0.00	4	35.60	35.60	-4	3,362	-0.12%
2020/08/27	6	36.00	0	0.00	35.60	6	3,481	0.17%
2020/08/25	3	36.53	6	37.15	36.80	-3	3,622	-0.08%
2020/08/24	4	34.53	0	0.00	36.60	4	3,636	0.11%
2020/08/21	2	34.70	2	34.85	34.85	0	3,730	0.00%
2020/08/20	15	34.15	5	34.40	34.60	10	3,913	0.26%
2020/08/19	21	36.24	12	35.52	35.45	9	3,912	0.23%
2020/08/18	8	37.66	0	0.00	37.45	8	3,872	0.21%
2020/08/17	4	38.13	0	0.00	38.05	4	3,933	0.10%
2020/08/13	10	39.05	0	0.00	38.85	10	4,001	0.25%
2020/08/12	0	0.00	3	39.10	39.70	-3	4,010	-0.07%
2020/08/11	5	39.20	0	0.00	39.10	5	4,037	0.12%
2020/08/05	0	0.00	3	41.10	41.05	-3	4,118	-0.07%
2020/08/04	3	40.75	0	0.00	40.70	3	4,199	0.07%
2020/07/31	1	42.60	0	0.00	42.20	1	4,338	0.02%
2020/07/29	0	0.00	6	39.50	40.05	-6	4,315	-0.14%
2020/07/28	6	39.13	0	0.00	38.70	6	4,379	0.14%
2020/07/20	0	0.00	3	40.20	40.80	-3	5,230	-0.06%
2020/07/17	3	40.00	0	0.00	39.80	3	5,284	0.06%
2020/07/15	1	41.80	1	43.35	40.75	0	5,505	0.00%
2020/07/14	12	43.28	51	43.21	42.65	-39	5,430	-0.72%
2020/07/13	15	42.23	5	42.50	42.65	10	5,121	0.20%
2020/07/09	0	0.00	6	39.88	39.50	-6	5,068	-0.12%
2020/07/08	0	0.00	7	39.40	39.30	-7	5,060	-0.14%
2020/07/06	3	39.10	0	0.00	39.15	3	5,208	0.06%
2020/07/03	3	38.75	0	0.00	38.80	3	5,355	0.06%
2020/06/30	0	0.00	3	38.87	38.70	-3	5,762	-0.05%
2020/06/29	0	0.00	3	38.40	38.15	-3	5,952	-0.05%
2020/06/24	3	38.30	0	0.00	38.40	3	6,074	0.05%
2020/06/18	3	39.00	0	0.00	39.10	3	6,145	0.05%
2020/06/16	0	0.00	4	39.74	39.75	-4	6,437	-0.06%
2020/06/15	3	38.70	0	0.00	38.70	3	6,445	0.05%
2020/06/12	0	0.00	1	37.85	39.50	-1	6,551	-0.02%
2020/06/11	6	39.13	0	0.00	39.10	6	6,634	0.09%
2020/06/09	0	0.00	1	41.75	41.55	-1	6,838	-0.01%
2020/06/05	1	41.60	3	41.60	41.30	-2	6,947	-0.03%
2020/06/04	10	41.34	3	41.70	40.90	7	6,998	0.10%
2020/06/03	2	42.90	6	42.33	42.90	-4	6,893	-0.06%
2020/06/02	0	0.00	10	42.30	42.25	-10	6,858	-0.15%
2020/06/01	13	41.66	15	41.93	41.75	-2	6,965	-0.03%
2020/05/29	0	0.00	1	41.00	40.90	-1	7,018	-0.01%
2020/05/28	17	41.63	1	40.65	40.50	16	7,155	0.22%
2020/05/27	0	0.00	1	41.95	42.05	-1	7,191	-0.01%
2020/05/26	0	0.00	4	41.58	41.05	-4	7,331	-0.05%
2020/05/22	2	41.38	2	41.60	40.80	0	7,432	0.00%
2020/05/21	1	40.70	0	0.00	40.70	1	7,498	0.01%
2020/05/19	0	0.00	1	38.85	39.45	-1	7,609	-0.01%
2020/05/18	0	0.00	10	38.58	38.40	-10	7,643	-0.13%
2020/05/15	5	37.80	1	38.60	37.85	4	7,715	0.05%
2020/05/14	6	39.67	0	0.00	38.50	6	7,924	0.08%
2020/05/13	6	40.52	6	41.05	40.70	0	8,068	0.00%
2020/05/12	6	40.68	7	41.47	40.65	-1	8,138	-0.01%
2020/05/11	8	41.89	0	0.00	41.25	8	8,125	0.10%
2020/05/07	1	42.00	3	42.17	42.00	-2	7,952	-0.03%
2020/05/06	8	42.15	10	41.85	41.40	-2	8,021	-0.02%
2020/05/05	3	41.92	5	41.95	41.25	-2	7,967	-0.03%
2020/05/04	6	40.56	0	0.00	41.00	6	8,032	0.07%
2020/04/30	5	41.50	8	42.61	41.50	-3	8,009	-0.04%
2020/04/29	16	43.23	0	0.00	42.10	16	8,008	0.20%
2020/04/28	5	41.70	0	0.00	41.60	5	7,605	0.07%
2020/04/27	2	42.10	4	41.45	42.30	-2	7,532	-0.03%
2020/04/24	4	41.54	2	41.58	41.10	2	7,577	0.03%
2020/04/23	0	0.00	5	41.76	42.00	-5	7,618	-0.07%
2020/04/22	5	40.70	2	40.95	40.85	3	7,550	0.04%
2020/04/21	7	41.69	8	40.92	39.60	-1	7,471	-0.01%
2020/04/20	2	40.80	22	41.06	40.60	-20	7,323	-0.27%
2020/04/17	3	39.97	11	40.20	39.50	-8	7,215	-0.11%
2020/04/16	3	40.33	4	40.43	40.15	-1	7,152	-0.01%
2020/04/15	0	0.00	16	40.73	40.10	-16	7,102	-0.23%
2020/04/14	18	40.93	1	42.00	40.35	17	7,053	0.24%
2020/04/13	1	40.05	0	0.00	38.65	1	6,936	0.01%
2020/04/10	10	39.70	0	0.00	39.45	10	6,900	0.14%
2020/04/09	0	0.00	3	40.70	38.70	-3	6,832	-0.04%
2020/04/08	2	40.73	9	39.55	40.55	-7	6,738	-0.10%
2020/04/07	11	39.08	30	38.39	39.40	-19	6,561	-0.29%
2020/04/06	18	36.16	2	36.65	36.65	16	6,346	0.25%
2020/04/01	11	33.19	3	33.60	33.35	8	6,205	0.13%
2020/03/31	5	33.91	3	33.77	33.20	2	6,118	0.03%
2020/03/30	4	32.48	2	32.90	32.85	2	5,954	0.03%
2020/03/27	32	34.75	30.3	34.75	34.75	1.8	5,823	0.03%
2020/03/26	0.3	31.60	0	0.00	31.60	0.3	5,732	0.00%
2020/03/20	2	26.00	2	26.20	25.80	0	5,810	0.00%
2020/03/19	0	0.00	1	26.45	26.45	-1	5,691	-0.02%
2020/03/18	6	32.44	5	29.80	29.35	1	5,764	0.02%
2020/03/16	3	39.45	7	36.71	36.20	-4	5,824	-0.07%
2020/03/13	1	38.65	1	38.90	40.20	0	5,759	0.00%
2020/03/12	5	42.00	9	42.07	42.00	-4	5,582	-0.07%
2020/03/11	0	0.00	1	45.15	42.95	-1	5,422	-0.02%
2020/03/10	0	0.00	31	44.30	46.20	-31	5,315	-0.58%
2020/03/09	4	46.83	7	45.69	43.90	-3	5,190	-0.06%
2020/03/06	5	46.90	0	0.00	46.50	5	5,084	0.10%
2020/03/05	20	48.00	6	47.89	47.10	14	4,993	0.28%
2020/03/04	3	44.70	12	44.08	45.90	-9	4,785	-0.19%
2020/03/03	17	44.41	9	44.94	43.85	8	4,664	0.17%
2020/03/02	20	42.45	1	43.00	43.25	19	4,494	0.42%
2020/02/27	28	44.45	42	44.03	40.35	-14	4,322	-0.32%
2020/02/26	10	41.80	1	41.90	41.65	9	3,983	0.23%
2020/02/25	0	0.00	1	41.90	42.05	-1	3,899	-0.03%
2020/02/24	3	41.67	5	41.83	41.50	-2	3,772	-0.05%
2020/02/21	0	0.00	4	40.23	40.50	-4	3,605	-0.11%
2020/02/20	10	40.75	7	41.22	40.00	3	3,538	0.08%
2020/02/19	0	0.00	5	39.50	39.30	-5	3,318	-0.15%
2020/02/18	9	38.74	12	39.23	38.50	-3	3,243	-0.09%
2020/02/17	13	39.16	3	38.83	38.55	10	3,125	0.32%
2020/02/14	8	37.18	7	37.24	38.90	1	2,867	0.03%
2020/02/13	3	36.50	0	0.00	35.40	3	2,648	0.11%
2020/02/10	0	0.00	10	34.36	34.20	-10	2,454	-0.41%
2020/02/06	8	36.11	3	36.20	36.20	5	2,273	0.22%
2020/01/31	1	35.55	0	0.00	35.65	1	1,885	0.05%
2020/01/20	12	36.50	15.2	36.80	37.00	-3.2	1,741	-0.18%
2020/01/17	0	0.00	120	35.56	35.75	-120	1,597	-7.51%	大賣/鉅額交易
2020/01/16	0	0.00	5	33.50	33.85	-5	1,431	-0.35%
2020/01/14	0	0.00	6	32.23	31.90	-6	1,321	-0.45%
2020/01/13	0	0.00	1	30.55	31.00	-1	1,251	-0.08%
2020/01/10	1	30.30	0	0.00	30.20	1	1,238	0.08%
2020/01/09	0	0.00	2	30.40	30.20	-2	1,235	-0.16%
2020/01/08	2	29.75	0	0.00	30.30	2	1,225	0.16%
2020/01/07	2	29.85	4	30.25	30.10	-2	1,213	-0.16%
2020/01/06	2	30.15	0	0.00	30.10	2	1,203	0.17%
2020/01/02	3	30.75	14	31.44	31.20	-11	1,182	-0.93%
2019/12/26	0	0.00	1	30.85	30.50	-1	1,128	-0.09%
2019/12/25	12	31.33	6	31.79	30.90	6	1,123	0.53%
2019/12/24	1	30.30	1	30.45	30.95	0	1,080	0.00%
2019/12/23	0	0.00	5	30.52	30.55	-5	1,073	-0.47%
2019/12/20	3	30.10	1	30.30	30.25	2	1,059	0.19%
2019/12/19	2	30.20	3	30.55	30.55	-1	1,041	-0.10%
2019/12/18	6	29.82	2	30.30	30.00	4	995	0.40%
2019/12/17	4	30.45	1	30.65	30.40	3	956	0.31%
2019/12/16	4	32.65	6	32.85	32.35	-2	875	-0.23%
2019/12/13	5	31.14	3	30.87	31.50	2	744	0.27%
2019/12/12	7	31.75	7	30.67	30.50	0	643	0.00%
2019/12/11	12	31.58	24	31.98	32.10	-12	519	-2.31%
2019/12/10	3	27.87	3	28.67	29.20	0	326	0.00%
2019/12/02	5	25.00	0	0.00	26.35	5	242	2.06%
2019/09/17	0	0.00	1	25.30	25.30	-1	508	-0.20%
2019/08/08	0	0.00	18	25.23	25.05	-18	428	-4.20%
2019/08/01	0	0.00	5	28.60	28.45	-5	350	-1.43%
2019/07/29	5	29.65	0	0.00	29.50	5	332	1.51%
2019/07/26	1	29.55	0	0.00	29.35	1	316	0.32%
2019/07/16	7	29.45	0	0.00	29.10	7	243	2.88%
2019/07/15	11	29.73	0	0.00	29.80	11	225	4.87%
2019/07/08	0	0.00	5	27.70	27.70	-5	193	-2.59%
2019/07/04	5	27.70	0	0.00	27.75	5	198	2.52%
2019/06/27	10	27.35	1	27.75	27.80	9	205	4.38%
2019/05/29	3	26.20	0	0.00	26.25	3	293	1.02%
2019/04/18	2	27.60	0	0.00	27.70	2	697	0.29%
2019/04/15	1	27.45	0	0.00	27.30	1	698	0.14%
2019/04/12	0	0.00	5	27.85	27.70	-5	690	-0.72%
2019/04/10	5	28.35	0	0.00	28.35	5	685	0.73%
2019/04/03	1	28.25	0	0.00	28.15	1	695	0.14%
2019/04/01	5	28.50	0	0.00	28.30	5	716	0.70%
2019/03/19	0	0.00	1	28.55	28.55	-1	701	-0.14%
2019/03/11	0	0.00	1	27.55	27.55	-1	702	-0.14%
2019/03/07	0	0.00	1	27.00	27.00	-1	700	-0.14%
2019/02/22	0	0.00	25	28.27	28.05	-25	680	-3.67%
2019/02/19	0	0.00	2	28.10	29.00	-2	630	-0.32%
2019/02/15	10	25.90	0	0.00	25.90	10	581	1.72%
2019/02/12	0	0.00	2	25.90	25.85	-2	564	-0.35%
2019/02/11	2	25.40	0	0.00	25.50	2	561	0.36%
2019/01/29	5	26.20	0	0.00	26.20	5	552	0.91%
2019/01/25	5	26.65	0	0.00	26.65	5	541	0.92%
2019/01/23	0	0.00	1	27.30	27.10	-1	530	-0.19%
2019/01/22	0	0.00	3	26.67	27.10	-3	514	-0.58%
2019/01/21	6	26.48	0	0.00	26.40	6	505	1.19%
2019/01/18	0	0.00	4	27.60	27.20	-4	491	-0.81%
2019/01/17	1	28.10	0	0.00	27.20	1	480	0.21%
2019/01/16	9	26.62	1	27.30	28.70	8	463	1.72%
2019/01/15	13	27.30	1	28.00	27.50	12	434	2.76%
2019/01/14	12	28.49	1	28.60	28.50	11	401	2.74%