一詮 (2486)-凱基-長庚券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
91.5
漲跌
▲8.3
漲幅
+9.98%
成交量
43,919張
產業
上市光電類股
473人加入追蹤

立即追蹤
本地時間:13:30(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

一詮 (2486)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/22	36	84.56	13	85.67	83.20	23	35,582	0.06%
2024/05/21	19	85.22	36	86.03	86.00	-17	35,202	-0.05%
2024/05/20	2	82.60	2	82.55	82.80	0	34,643	0.00%
2024/05/17	2	80.90	5	81.16	81.20	-3	34,451	-0.01%
2024/05/16	2	79.05	4	79.43	78.50	-2	34,221	-0.01%
2024/05/15	50	81.90	49	78.61	79.00	1	34,403	0.00%
2024/05/14	5	81.32	16	81.99	82.50	-11	34,001	-0.03%
2024/05/13	55	81.89	22	80.68	80.80	33	33,931	0.10%
2024/05/10	28	83.04	28	84.21	84.00	0	33,593	0.00%
2024/05/09	58	85.15	75.1	85.55	84.90	-17.1	33,311	-0.05%
2024/05/08	90.1	83.26	98.3	83.83	84.20	-8.2	32,507	-0.03%
2024/05/07	183	84.64	147	85.00	82.40	36	31,547	0.11%	大買/大賣/
2024/05/06	2	80.80	38	80.87	82.00	-36	29,402	-0.12%
2024/05/03	25	72.32	56	74.10	74.60	-31	28,543	-0.11%
2024/05/02	53	72.51	4	73.70	71.50	49	28,272	0.17%
2024/04/30	56	73.32	70	74.26	73.50	-14	28,300	-0.05%
2024/04/29	63	74.45	93	75.31	72.70	-30	28,028	-0.11%
2024/04/26	35	72.76	39	73.98	72.60	-4	27,486	-0.01%
2024/04/25	21	71.02	30	70.82	72.30	-9	26,960	-0.03%
2024/04/24	17	69.77	32	69.96	69.40	-15	27,043	-0.06%
2024/04/23	3	65.53	5	66.30	66.00	-2	27,604	-0.01%
2024/04/22	13	66.31	0	0.00	65.10	13	28,620	0.05%
2024/04/19	15	66.97	4	67.18	67.80	11	29,419	0.04%
2024/04/18	2	70.45	2	70.55	69.40	0	30,545	0.00%
2024/04/17	14	70.80	27	70.90	70.10	-13	30,763	-0.04%
2024/04/16	22	69.34	10	68.53	69.90	12	30,502	0.04%
2024/04/15	12	72.43	17	72.39	71.80	-5	30,271	-0.02%
2024/04/12	4.3	73.22	4	73.05	73.60	0.3	30,325	0.00%
2024/04/11	11	70.93	3	71.00	71.40	8	30,219	0.03%
2024/04/10	74	72.35	83.2	71.02	70.60	-9.2	30,546	-0.03%
2024/04/09	92	75.59	47	74.59	74.00	45	30,654	0.15%
2024/04/08	71	71.17	74	72.00	75.00	-3	30,807	-0.01%
2024/04/03	94	73.17	40	74.31	70.90	54	30,316	0.18%
2024/04/02	56.1	69.69	75.2	71.24	72.60	-19.1	28,227	-0.07%
2024/04/01	42	65.01	44.4	65.46	66.00	-2.4	27,024	-0.01%
2024/03/29	17	59.68	21	59.98	60.00	-4	26,376	-0.02%
2024/03/28	1	58.60	7	58.97	58.60	-6	26,121	-0.02%
2024/03/27	5	60.16	5	60.76	59.00	0	25,960	0.00%
2024/03/26	69	63.28	74	61.75	60.10	-5	25,720	-0.02%
2024/03/25	65	63.95	72.4	63.40	64.20	-7.4	25,064	-0.03%
2024/03/22	38.1	60.30	23	60.31	59.30	15.1	24,351	0.06%
2024/03/21	79.5	58.13	91	58.67	59.40	-11.5	23,600	-0.05%
2024/03/20	12	54.68	24	54.93	55.60	-12	22,593	-0.05%
2024/03/19	20	55.68	14	56.31	54.70	6	22,288	0.03%
2024/03/18	36	56.78	63	57.67	54.50	-27	21,639	-0.12%
2024/03/15	23	55.37	23	54.03	54.40	0	20,156	0.00%
2024/03/14	6	54.63	16	54.91	54.80	-10	19,623	-0.05%
2024/03/13	18	54.52	22	53.56	53.90	-4	19,181	-0.02%
2024/03/12	22	54.09	63	53.42	53.30	-41	18,669	-0.22%
2024/03/11	5	52.18	1	52.00	51.40	4	18,225	0.02%
2024/03/08	10	50.27	38	49.81	49.50	-28	18,052	-0.16%
2024/03/07	124	53.45	62	51.71	50.10	62	17,829	0.35%	大買/
2024/03/06	21	52.31	21	53.26	54.10	0	17,048	0.00%
2024/03/05	17	49.46	11	49.72	49.70	6	16,280	0.04%
2024/03/04	1	51.40	7	51.14	50.90	-6	16,170	-0.04%
2024/03/01	3	51.07	16	51.00	51.10	-13	16,019	-0.08%
2024/02/27	13	48.98	3	48.85	48.85	10	15,780	0.06%
2024/02/26	14	48.65	34	49.35	50.50	-20	15,679	-0.13%
2024/02/23	29	48.91	1	48.70	48.30	28	15,553	0.18%
2024/02/22	3	49.70	0	0.00	49.70	3	15,487	0.02%
2024/02/21	1	49.60	1	50.30	50.30	0	15,443	0.00%
2024/02/20	4	50.45	1	51.10	49.70	3	15,406	0.02%
2024/02/19	5	50.48	1	50.60	50.50	4	15,409	0.03%
2024/02/16	15	51.62	32	51.48	51.20	-17	15,423	-0.11%
2024/02/15	6	50.00	69	49.76	49.95	-63	15,119	-0.42%
2024/02/05	24	47.92	51	48.69	48.75	-27	15,124	-0.18%
2024/02/02	44	48.80	1	48.35	48.35	43	15,193	0.28%
2024/02/01	51	50.23	27	49.34	49.30	24	15,288	0.16%
2024/01/31	0	0.00	7	49.65	49.70	-7	15,344	-0.05%
2024/01/30	6	49.53	91	49.68	49.25	-85	15,430	-0.55%
2024/01/29	2	47.85	18	48.51	49.00	-16	15,637	-0.10%
2024/01/26	38	48.04	35	48.80	48.25	3	15,818	0.02%
2024/01/25	41	49.51	7	49.13	49.00	34	15,719	0.22%
2024/01/24	57	50.44	38	51.05	50.20	19	15,604	0.12%
2024/01/23	54	49.38	6	50.25	49.00	48	15,405	0.31%
2024/01/22	4	49.85	43	49.80	49.90	-39	15,225	-0.26%
2024/01/19	32	51.38	17	50.50	49.90	15	15,122	0.10%
2024/01/18	30	51.43	3	51.17	51.60	27	14,838	0.18%
2024/01/17	31	51.30	19	51.71	51.00	12	14,582	0.08%
2024/01/16	35	52.31	51	51.88	50.40	-16	13,819	-0.12%
2024/01/15	23	54.27	30	55.34	55.90	-7	12,722	-0.06%
2024/01/12	53	52.75	73	52.13	50.90	-20	11,799	-0.17%
2024/01/11	20	47.63	13	49.44	49.55	7	10,519	0.07%
2024/01/09	18	45.56	0	0.00	45.10	18	10,376	0.17%
2024/01/08	4	47.45	0	0.00	46.00	4	10,483	0.04%
2024/01/05	4	48.59	8	48.11	47.30	-4	10,358	-0.04%
2024/01/04	20	50.85	7	50.01	49.35	13	10,540	0.12%
2024/01/03	12	50.78	11	51.49	52.00	1	10,140	0.01%
2024/01/02	35	49.52	46	49.89	51.00	-11	10,103	-0.11%
2023/12/29	22	45.73	56	46.68	46.80	-34	9,701	-0.35%
2023/12/28	0	0.00	10	44.00	44.00	-10	9,285	-0.11%
2023/12/21	3	43.75	1	44.00	44.05	2	9,887	0.02%
2023/12/20	3	42.85	0	0.00	42.80	3	9,886	0.03%
2023/12/19	2	41.85	1	42.30	42.25	1	9,970	0.01%
2023/12/18	11	43.00	0	0.00	42.85	11	10,013	0.11%
2023/12/15	3	43.80	1	43.85	43.65	2	10,135	0.02%
2023/12/14	12	45.25	20	44.66	44.30	-8	10,274	-0.08%
2023/12/13	1	43.00	2	43.80	43.90	-1	10,386	-0.01%
2023/12/12	5	45.05	1	45.30	44.25	4	11,391	0.04%
2023/12/11	0	0.00	2	45.00	45.00	-2	12,822	-0.02%
2023/12/08	1	45.80	0	0.00	45.70	1	13,016	0.01%
2023/12/06	3	45.00	0	0.00	45.00	3	13,099	0.02%
2023/12/05	2	45.00	0	0.00	44.90	2	13,523	0.01%
2023/12/04	6	45.38	0	0.00	45.30	6	14,128	0.04%
2023/12/01	10	45.50	0	0.00	45.75	10	14,170	0.07%
2023/11/30	0	0.00	1	46.60	46.30	-1	14,405	-0.01%
2023/11/28	10	45.78	1	45.90	45.75	9	14,428	0.06%
2023/11/27	5	46.13	3	46.20	45.75	2	14,494	0.01%
2023/11/24	2	45.80	1	46.85	45.95	1	14,466	0.01%
2023/11/22	1	45.60	0	0.00	45.50	1	14,543	0.01%
2023/11/21	1	45.90	10	45.90	45.90	-9	14,673	-0.06%
2023/11/17	1	46.00	0	0.00	46.30	1	15,162	0.01%
2023/11/16	12	45.34	11	46.45	46.30	1	15,143	0.01%
2023/11/15	17	46.74	0	0.00	46.05	17	15,082	0.11%
2023/11/14	2	46.43	6	46.36	46.45	-4	14,998	-0.03%
2023/11/13	25	46.60	20	45.85	45.75	5	14,990	0.03%
2023/11/10	7	46.42	5	46.43	46.50	2	14,982	0.01%
2023/11/09	15	48.19	5	49.26	47.30	10	14,896	0.07%
2023/11/08	12	49.27	21	49.26	49.05	-9	14,720	-0.06%
2023/11/07	21	47.14	41	47.19	46.80	-20	14,390	-0.14%
2023/11/06	98	50.05	47	50.11	48.35	51	14,241	0.36%
2023/11/03	14	49.01	27	50.20	49.55	-13	13,912	-0.09%
2023/11/02	4	49.03	7	48.82	49.05	-3	13,683	-0.02%
2023/11/01	1	47.00	1	47.00	47.10	0	13,598	0.00%
2023/10/31	6	47.11	5	49.02	46.35	1	13,518	0.01%
2023/10/30	5	48.56	4	48.39	48.35	1	13,438	0.01%
2023/10/27	6	46.87	10	47.30	46.25	-4	13,382	-0.03%
2023/10/26	11	48.63	1	49.20	48.00	10	13,420	0.07%
2023/10/25	2	49.10	24	49.56	49.40	-22	13,325	-0.17%
2023/10/24	2	46.90	9	46.37	47.60	-7	13,130	-0.05%
2023/10/23	0	0.00	1	46.50	46.45	-1	13,146	-0.01%
2023/10/20	7	44.96	0	0.00	45.00	7	13,135	0.05%
2023/10/19	12	46.77	2	46.50	46.15	10	13,074	0.08%
2023/10/18	6	48.42	3	47.58	47.45	3	13,062	0.02%
2023/10/17	12	51.16	2	51.00	50.60	10	12,875	0.08%
2023/10/16	5	51.66	9	50.31	50.90	-4	12,756	-0.03%
2023/10/13	0	0.00	3	51.47	51.40	-3	12,606	-0.02%
2023/10/12	23	52.23	19	52.39	52.50	4	12,552	0.03%
2023/10/11	1	50.80	4	50.14	50.50	-3	12,174	-0.02%
2023/10/06	24	51.57	18	51.35	50.50	6	12,164	0.05%
2023/10/05	35.4	52.01	45	51.90	51.40	-9.6	12,084	-0.08%
2023/10/04	4	49.34	16	49.05	49.40	-12	11,750	-0.10%
2023/10/03	22	49.00	4	48.65	48.40	18	11,819	0.15%
2023/10/02	2	47.73	3	47.87	48.35	-1	11,726	-0.01%
2023/09/28	1	46.50	0	0.00	46.15	1	11,593	0.01%
2023/09/26	1	45.70	1	46.70	45.70	0	11,947	0.00%
2023/09/25	2	45.00	1	46.05	45.45	1	11,981	0.01%
2023/09/22	2	44.45	0	0.00	44.80	2	11,945	0.02%
2023/09/21	6	44.10	2	44.15	44.15	4	11,863	0.03%
2023/09/20	7	46.45	2	46.10	45.50	5	11,793	0.04%
2023/09/19	5	47.37	2	47.05	47.10	3	11,697	0.03%
2023/09/18	13	47.91	10	48.28	48.15	3	11,557	0.03%
2023/09/15	26	49.38	13	52.13	47.90	13	11,441	0.11%
2023/09/14	50	51.07	159	51.81	53.20	-109	10,444	-1.04%	大賣/鉅額交易
2023/09/13	2	47.93	16	48.32	48.45	-14	9,008	-0.16%
2023/09/12	1	44.30	32	43.83	44.05	-31	8,883	-0.35%
2023/09/11	16	44.85	0	0.00	44.35	16	8,963	0.18%
2023/09/08	13	47.95	23	47.19	47.00	-10	8,913	-0.11%
2023/09/07	27	48.62	44	48.98	48.85	-17	8,574	-0.20%
2023/09/06	35	46.03	0	0.00	46.05	35	8,133	0.43%
2023/09/05	15	45.86	14	46.01	46.10	1	8,182	0.01%
2023/09/04	5	41.50	0	0.00	42.65	5	8,070	0.06%
2023/09/01	10	41.25	2	41.30	41.25	8	8,319	0.10%
2023/08/31	5	41.50	7	41.36	41.30	-2	8,506	-0.02%
2023/08/30	1	42.20	0	0.00	41.95	1	8,949	0.01%
2023/08/29	3	42.23	0	0.00	42.50	3	9,090	0.03%
2023/08/28	1	44.00	2	43.70	43.15	-1	9,282	-0.01%
2023/08/25	15	45.02	2	47.55	44.20	13	9,257	0.14%
2023/08/24	13	48.63	1	47.95	48.75	12	9,098	0.13%
2023/08/23	46	49.53	34.1	49.52	48.40	11.9	8,930	0.13%
2023/08/18	2	47.75	8	47.56	47.25	-6	8,572	-0.07%
2023/08/17	1	46.10	0	0.00	47.95	1	8,534	0.01%
2023/08/16	0	0.00	1	47.70	46.80	-1	8,496	-0.01%
2023/08/15	5	46.20	5	46.40	46.45	0	8,369	0.00%
2023/08/14	0	0.00	0	45.00	45.00	0	8,299	0.00%
2023/08/09	1	44.75	0	0.00	44.45	1	8,182	0.01%
2023/08/08	3	44.38	0	0.00	44.80	3	8,170	0.04%
2023/08/07	1	46.00	1	45.90	45.90	0	8,135	0.00%
2023/08/02	2	43.50	2	42.88	43.30	0	8,081	0.00%
2023/08/01	5	45.85	0	0.00	45.05	5	8,016	0.06%
2023/07/31	7	47.02	0	0.00	46.30	7	7,996	0.09%
2023/07/27	1	44.85	0	0.00	44.55	1	7,851	0.01%
2023/07/26	0	0.00	15	44.30	44.35	-15	7,847	-0.19%
2023/07/25	9	46.74	15	45.97	45.00	-6	7,784	-0.08%
2023/07/24	2.1	46.92	10	47.40	46.70	-7.9	7,761	-0.10%
2023/07/21	3	48.25	0	0.00	48.40	3	7,749	0.04%
2023/07/20	0	0.00	3	47.15	47.30	-3	7,677	-0.04%
2023/07/18	0	0.00	6	46.95	46.75	-6	7,647	-0.08%
2023/07/17	12	48.13	2	48.00	48.00	10	7,571	0.13%
2023/07/14	1	49.20	0	0.00	48.95	1	7,477	0.01%
2023/07/13	8	50.09	6	50.12	49.55	2	7,511	0.03%
2023/07/12	35	50.08	21	50.03	50.60	14	7,493	0.19%
2023/07/11	11	49.93	9	50.09	49.95	2	6,926	0.03%
2023/07/10	2	48.80	2	47.25	46.80	0	6,432	0.00%
2023/07/06	3	46.23	3	46.83	46.40	0	6,143	0.00%
2023/07/05	6	45.00	6	46.30	45.25	0	6,025	0.00%
2023/07/04	14	45.53	4	44.73	45.00	10	5,901	0.17%
2023/07/03	4	47.24	0	0.00	48.00	4	5,685	0.07%
2023/06/30	2	43.25	6	43.85	43.85	-4	5,504	-0.07%
2023/06/28	6	43.37	5	43.05	42.85	1	5,512	0.02%
2023/06/27	0	0.00	30	43.23	43.00	-30	5,512	-0.54%
2023/06/21	0	0.00	2	44.95	44.60	-2	5,589	-0.04%
2023/06/20	14	44.99	14	44.73	44.80	0	5,565	0.00%
2023/06/19	2	44.98	0	0.00	45.30	2	5,572	0.04%
2023/06/16	4	43.93	1	44.50	44.65	3	5,603	0.05%
2023/06/15	2	45.05	2	44.80	44.75	0	5,546	0.00%
2023/06/14	0	0.00	5	44.20	43.70	-5	5,482	-0.09%
2023/06/13	0	0.00	35	43.08	43.50	-35	5,506	-0.64%
2023/06/12	16	44.12	58	44.18	43.05	-42	5,642	-0.74%
2023/06/09	58	43.34	31	42.62	43.50	27	5,563	0.49%
2023/06/08	3	42.85	4	42.46	42.05	-1	5,471	-0.02%
2023/06/07	21	42.13	19	41.79	42.15	2	5,451	0.04%
2023/06/06	17	40.06	18	39.97	40.45	-1	5,737	-0.02%
2023/06/05	49	39.40	55	39.59	39.55	-6	5,784	-0.10%
2023/06/02	6	35.25	8	36.75	37.00	-2	5,625	-0.04%
2023/06/01	0	0.00	1.4	33.61	33.65	-1.4	5,633	-0.02%
2023/05/31	0	0.00	9	30.85	30.60	-9	5,317	-0.17%
2023/05/30	6	30.25	10	30.00	30.00	-4	5,256	-0.08%
2023/05/29	0	0.00	11	30.22	30.15	-11	5,232	-0.21%
2023/05/26	2	29.20	0	0.00	29.75	2	5,183	0.04%
2023/05/25	3	29.82	5	29.71	29.65	-2	5,154	-0.04%
2023/05/24	0	0.00	4	29.75	29.60	-4	5,145	-0.08%
2023/05/23	0	0.00	2	29.35	29.40	-2	5,125	-0.04%
2023/05/19	0	0.00	8	28.10	28.00	-8	5,124	-0.16%
2023/05/18	0	0.00	19	28.22	28.25	-19	5,147	-0.37%
2023/05/16	0	0.00	40	27.93	27.65	-40	5,386	-0.74%
2023/05/09	1	27.50	0	0.00	27.45	1	5,397	0.02%
2023/05/08	1	27.80	0	0.00	27.80	1	5,413	0.02%
2023/05/04	2	28.45	0	0.00	28.30	2	5,442	0.04%
2023/05/03	13	28.88	0	0.00	28.80	13	5,462	0.24%
2023/05/02	0	0.00	2	30.00	29.70	-2	5,472	-0.04%
2023/04/28	1	29.40	6	30.00	29.45	-5	5,453	-0.09%
2023/04/27	1	29.10	0	0.00	29.10	1	5,410	0.02%
2023/04/26	1	27.50	0	0.00	28.05	1	5,355	0.02%
2023/04/25	5	28.53	0	0.00	28.35	5	5,324	0.09%
2023/04/21	3	28.35	0	0.00	28.65	3	5,301	0.06%
2023/04/20	4	29.15	0	0.00	28.90	4	5,268	0.08%
2023/04/19	1	30.05	5	30.29	29.95	-4	5,285	-0.08%
2023/04/18	11.4	30.49	0	0.00	30.45	11.4	5,220	0.22%
2023/04/17	1	30.55	4.4	30.35	31.25	-3.4	5,069	-0.07%
2023/04/14	0	0.00	12	29.40	29.15	-12	4,862	-0.25%
2023/04/13	11.1	28.59	0	0.00	28.10	11.1	4,808	0.23%
2023/04/12	3	29.15	3.2	29.20	29.35	-0.2	4,745	0.00%
2023/04/07	1	28.80	0	0.00	28.60	1	4,686	0.02%
2023/04/06	2	29.15	0	0.00	29.05	2	4,650	0.04%
2023/03/31	0	0.00	10	28.35	28.35	-10	4,604	-0.22%
2023/03/29	1	28.80	0	0.00	27.80	1	4,613	0.02%
2023/03/28	3	27.50	2	27.55	27.65	1	4,640	0.02%
2023/03/27	14	28.64	5	27.70	27.70	9	4,648	0.19%
2023/03/24	15	29.11	1	29.15	28.90	14	4,615	0.30%
2023/03/23	7	29.11	10	29.10	29.05	-3	4,729	-0.06%
2023/03/22	20	28.93	12	28.88	28.75	8	4,862	0.16%
2023/03/21	3	28.35	0	0.00	28.05	3	4,762	0.06%
2023/03/17	3	27.95	0	0.00	27.90	3	4,774	0.06%
2023/03/15	8.2	29.23	10	28.96	27.90	-1.8	4,880	-0.04%
2023/03/14	5	27.90	1	28.00	28.10	4	4,904	0.08%
2023/03/13	0	0.00	30	26.07	26.90	-30	5,145	-0.58%
2023/03/10	8.2	27.00	6	27.17	27.30	2.2	5,340	0.04%
2023/03/09	69.1	29.35	28	29.27	28.10	41.1	5,263	0.78%
2023/03/08	7	27.64	2	27.10	28.40	5	4,756	0.11%
2023/03/07	12	26.66	13	26.01	25.85	-1	4,656	-0.02%
2023/03/06	3	25.08	1	25.70	25.75	2	4,875	0.04%
2023/02/23	1	23.85	0	0.00	23.95	1	4,968	0.02%
2023/02/21	2	23.65	5	23.55	23.85	-3	4,995	-0.06%
2023/02/17	1	23.85	3	23.62	23.75	-2	4,948	-0.04%
2023/02/16	1	23.35	0	0.00	23.50	1	4,936	0.02%
2023/02/15	1	23.60	0	0.00	23.55	1	4,930	0.02%
2023/02/14	6	23.63	3	23.98	24.10	3	4,843	0.06%
2023/02/10	4	22.90	28	22.71	22.60	-24	4,739	-0.51%
2023/02/08	10	23.44	0	0.00	23.30	10	4,711	0.21%
2023/02/07	5	23.50	0	0.00	23.55	5	4,701	0.11%
2023/02/06	0.6	23.70	1	23.30	23.25	-0.4	4,693	-0.01%
2023/02/03	1	23.90	4	23.90	23.70	-3	4,662	-0.06%
2023/02/02	1	23.65	1	23.60	23.75	0	4,629	0.00%
2023/01/31	9	22.59	0	0.00	23.05	9	4,529	0.20%
2023/01/30	1	21.70	0	0.00	22.05	1	4,495	0.02%
2023/01/17	4	21.43	4	21.45	21.35	0	4,484	0.00%
2023/01/13	0	0.00	10	21.70	21.70	-10	4,496	-0.22%
2023/01/11	4.4	22.85	0	0.00	22.70	4.4	4,462	0.10%
2023/01/10	0	0.00	4	23.10	23.15	-4	4,452	-0.09%
2023/01/09	2	23.53	14	23.24	23.15	-12	4,439	-0.27%
2023/01/05	0	0.00	6	22.25	22.25	-6	4,403	-0.14%
2023/01/03	1	22.15	0	0.00	22.10	1	4,385	0.02%
2022/12/27	6	22.53	3	22.35	22.35	3	4,356	0.07%
2022/12/26	5	22.10	0	0.00	21.95	5	4,335	0.12%
2022/12/20	5	21.66	3	21.55	21.45	2	4,334	0.05%
2022/12/19	1	22.55	0	0.00	22.45	1	4,302	0.02%
2022/12/16	17	23.39	0	0.00	23.00	17	4,272	0.40%
2022/12/15	10	24.27	12	24.08	24.05	-2	4,229	-0.05%
2022/12/14	14	23.05	4	23.65	24.40	10	4,023	0.25%
2022/12/13	4	22.21	1	22.35	22.20	3	3,794	0.08%
2022/12/12	12	22.43	0	0.00	22.25	12	3,771	0.32%
2022/12/09	3	23.25	5	23.72	23.25	-2	3,713	-0.05%
2022/12/08	8	23.91	0	0.00	23.70	8	3,641	0.22%
2022/12/07	4	24.21	41	24.00	23.45	-37	3,550	-1.04%
2022/12/06	35	26.04	28	25.81	25.55	7	3,347	0.21%
2022/12/05	18	25.43	13	24.85	25.80	5	3,106	0.16%
2022/12/02	19	23.53	6	23.70	24.10	13	2,790	0.47%
2022/12/01	9	22.72	7	22.35	22.35	2	2,547	0.08%
2022/11/30	6	22.52	0	0.00	22.35	6	2,519	0.24%
2022/11/29	8	22.41	10	22.23	22.65	-2	2,491	-0.08%
2022/11/28	57	22.17	34	22.39	22.85	23	2,309	1.00%
2022/11/25	10	19.45	0	0.00	21.05	10	1,729	0.58%
2022/11/16	5	19.15	0	0.00	19.00	5	1,360	0.37%
2022/11/11	1	18.70	10	18.88	18.20	-9	1,342	-0.67%
2022/11/10	10	19.23	0	0.00	18.35	10	1,327	0.75%
2022/11/09	10	18.50	0	0.00	18.60	10	1,307	0.77%
2022/11/07	1	18.15	0	0.00	18.05	1	1,428	0.07%
2022/10/28	0	0.00	3	16.33	16.35	-3	1,455	-0.21%
2022/10/26	0	0.00	12	16.57	16.35	-12	1,482	-0.81%
2022/10/25	10	16.75	0	0.00	16.60	10	1,495	0.67%
2022/10/24	3	17.30	0	0.00	16.95	3	1,498	0.20%
2022/10/21	0	16.70	0	0.00	16.25	0	1,489	0.00%
2022/10/20	1	16.70	0	0.00	16.80	1	1,480	0.07%
2022/10/17	0	0.00	10	16.70	17.25	-10	1,475	-0.68%
2022/10/14	0	0.00	5	17.50	17.00	-5	1,473	-0.34%
2022/10/13	10	16.87	2	16.60	16.25	8	1,465	0.55%
2022/10/12	0	0.00	10	17.80	17.80	-10	1,440	-0.69%
2022/10/06	10	19.45	0	0.00	19.30	10	1,447	0.69%
2022/10/05	10	19.55	5	19.10	19.10	5	1,450	0.34%
2022/09/30	0	0.00	10	17.60	18.50	-10	1,466	-0.68%
2022/09/29	0	0.00	10	18.40	18.20	-10	1,473	-0.68%
2022/09/28	10.5	18.78	0	0.00	18.10	10.5	1,471	0.71%
2022/09/26	10	19.44	0	0.00	18.85	10	1,475	0.68%
2022/09/23	0	0.00	1	20.40	20.35	-1	1,501	-0.07%
2022/09/22	0	0.00	2	20.45	20.30	-2	1,511	-0.13%
2022/09/21	1	20.50	0	0.00	20.75	1	1,496	0.07%
2022/09/16	0	0.00	20	21.92	21.70	-20	1,496	-1.34%
2022/09/14	10	22.40	0	0.00	22.45	10	1,524	0.66%
2022/09/13	0	0.00	10	22.30	22.35	-10	1,543	-0.65%
2022/09/12	30	22.07	10	22.50	22.50	20	1,566	1.28%
2022/09/06	1	22.35	10	23.30	22.00	-9	1,492	-0.60%
2022/09/05	11	22.53	0	0.00	21.95	11	1,447	0.76%
2022/08/29	0	0.00	10	24.76	24.60	-10	1,365	-0.73%
2022/08/26	10	26.05	0	0.00	25.60	10	1,351	0.74%
2022/08/25	0	0.00	1	25.50	25.50	-1	1,352	-0.07%
2022/08/24	0	0.00	5	25.20	25.15	-5	1,359	-0.37%
2022/08/23	0	0.00	1	25.50	25.40	-1	1,359	-0.07%
2022/08/18	1	26.75	0	0.00	26.80	1	1,366	0.07%
2022/08/16	5	26.86	0	0.00	26.80	5	1,479	0.34%
2022/08/15	0	0.00	10	26.60	27.10	-10	1,460	-0.68%
2022/08/12	12	25.85	2	25.90	25.95	10	1,390	0.72%
2022/08/09	0	0.00	6	24.82	25.05	-6	1,330	-0.45%
2022/08/08	1	25.00	14	24.90	24.90	-13	1,343	-0.97%
2022/08/05	10	25.45	2	25.55	25.40	8	1,353	0.59%
2022/08/03	0	0.00	5	25.30	25.15	-5	1,354	-0.37%
2022/08/01	0.1	26.85	2	26.30	26.30	-1.9	1,382	-0.14%
2022/07/28	0	0.00	10	26.96	26.85	-10	1,391	-0.72%
2022/07/26	10	27.23	0	0.00	26.90	10	1,398	0.71%
2022/07/25	2	27.80	0	0.00	27.80	2	1,405	0.14%
2022/07/21	4.1	28.63	0	0.00	28.70	4.1	1,471	0.28%
2022/07/19	1	27.75	0	0.00	27.75	1	1,500	0.07%
2022/07/12	2	24.75	0	0.00	24.50	2	1,546	0.13%
2022/07/06	0	0.00	3	25.68	25.25	-3	1,551	-0.19%
2022/07/05	0	0.00	3	26.32	26.75	-3	1,585	-0.19%
2022/07/04	1	26.35	1	26.20	26.35	0	1,581	0.00%
2022/07/01	0	0.00	1	25.45	25.30	-1	1,579	-0.06%
2022/06/20	4	30.58	0	0.00	29.50	4	1,962	0.20%
2022/06/17	2	31.85	0	0.00	31.85	2	1,952	0.10%
2022/06/16	0	0.00	3	34.10	32.90	-3	1,942	-0.15%
2022/06/15	0	0.00	2	34.95	34.60	-2	1,936	-0.10%
2022/06/10	0	0.00	2	37.10	37.05	-2	2,023	-0.10%
2022/06/08	0	0.00	2	37.88	37.75	-2	2,067	-0.10%
2022/05/25	3	38.10	3	38.10	38.00	0	2,221	0.00%
2022/05/20	1	36.80	0	0.00	36.80	1	2,182	0.05%
2022/05/19	0	36.40	0	0.00	36.95	0	2,200	0.00%
2022/05/18	1	36.70	10	37.60	36.70	-9	2,208	-0.41%
2022/05/17	10	36.70	0	0.00	36.85	10	2,225	0.45%
2022/05/16	0	0.00	1	36.00	35.70	-1	2,232	-0.04%
2022/05/13	0	0.00	2	34.00	34.45	-2	2,235	-0.09%
2022/05/11	10	34.80	0	0.00	34.65	10	2,250	0.44%
2022/05/09	1	34.50	0	0.00	34.85	1	2,276	0.04%
2022/05/05	9	37.80	0	0.00	38.15	9	2,281	0.39%
2022/04/29	10	37.85	0	0.00	37.55	10	2,330	0.43%
2022/04/27	1	37.55	0	0.00	37.15	1	2,331	0.04%
2022/04/26	1.1	39.11	0	0.00	39.50	1.1	2,317	0.05%
2022/04/25	6	39.58	0	0.00	39.45	6	2,413	0.25%
2022/04/22	1	41.80	0	0.00	41.65	1	2,406	0.04%
2022/04/21	1	42.55	0	0.00	43.30	1	2,414	0.04%
2022/04/20	0.1	42.00	0	0.00	42.10	0.1	2,427	0.00%
2022/04/18	10	41.45	0	0.00	41.40	10	2,477	0.40%
2022/04/15	15	41.40	0	0.00	41.80	15	2,492	0.60%
2022/04/14	2	43.05	0	0.00	43.10	2	2,561	0.08%
2022/04/13	0	0.00	3	42.23	42.90	-3	2,603	-0.12%
2022/04/12	1	41.80	0	0.00	41.65	1	2,692	0.04%
2022/04/11	1	42.40	0	0.00	42.15	1	2,691	0.04%
2022/04/07	1	44.45	1	44.80	44.20	0	2,673	0.00%
2022/04/06	0	0.00	1	46.00	46.25	-1	2,677	-0.04%
2022/04/01	3	45.80	0	0.00	46.20	3	2,681	0.11%
2022/03/31	0	0.00	1	47.20	47.00	-1	2,665	-0.04%
2022/03/30	6	49.31	0	0.00	48.00	6	2,660	0.23%
2022/03/29	0	0.00	1	51.20	48.70	-1	2,684	-0.04%
2022/03/28	1	49.80	10.2	49.47	49.65	-9.2	2,631	-0.35%
2022/03/25	2	49.03	3	48.62	49.00	-1	2,538	-0.04%
2022/03/24	1	46.35	0	0.00	46.30	1	2,407	0.04%
2022/03/23	5	46.10	5	46.00	46.00	0	2,424	0.00%
2022/03/22	0	0.00	1	45.00	45.00	-1	2,454	-0.04%
2022/03/17	0	0.00	1	41.50	42.00	-1	2,522	-0.04%
2022/03/16	0.2	39.57	1	39.50	39.10	-0.8	2,546	-0.03%
2022/03/14	0.6	42.45	0	0.00	41.25	0.6	2,643	0.02%
2022/03/11	0.3	40.90	0	0.00	40.80	0.3	2,692	0.01%
2022/03/10	0	0.00	1	42.10	42.10	-1	2,731	-0.04%
2022/03/09	0	41.60	0	0.00	41.75	0	2,777	0.00%
2022/03/08	1	41.60	30	42.16	41.25	-29	2,815	-1.03%
2022/03/07	10.2	44.45	1	44.95	44.40	9.2	2,808	0.33%
2022/03/04	1	46.90	0	0.00	46.15	1	2,884	0.03%
2022/03/01	0	0.00	2	46.05	46.40	-2	3,294	-0.06%
2022/02/24	0	0.00	6	45.30	45.00	-6	3,787	-0.16%
2022/02/21	1	47.90	0	0.00	47.90	1	4,868	0.02%
2022/02/16	0	0.00	5	47.65	47.90	-5	5,920	-0.08%
2022/02/14	2	46.45	1	46.50	46.50	1	6,516	0.02%
2022/02/10	1	47.25	0	0.00	47.75	1	6,893	0.01%
2022/02/09	3	46.98	0	0.00	47.15	3	7,135	0.04%
2022/02/08	5	45.95	0	0.00	47.00	5	7,423	0.07%
2022/02/07	11	43.65	1	43.80	44.80	10	7,897	0.13%
2022/01/25	0	0.00	2	43.35	43.35	-2	10,497	-0.02%
2022/01/24	0	0.00	6	43.40	43.65	-6	11,406	-0.05%
2022/01/20	0	0.00	1	45.80	45.80	-1	12,072	-0.01%
2022/01/18	10	46.69	0	0.00	46.85	10	13,387	0.07%
2022/01/17	1	44.90	1	45.60	45.85	0	13,782	0.00%
2022/01/14	2	44.38	2	45.10	44.65	0	13,868	0.00%
2022/01/12	7	45.60	1	46.50	46.65	6	14,345	0.04%
2022/01/11	1	46.80	2	46.95	46.00	-1	14,429	-0.01%
2022/01/10	10	47.50	11	47.35	47.35	-1	14,508	-0.01%
2022/01/07	1	48.00	3	47.25	47.55	-2	14,632	-0.01%
2022/01/06	3	48.90	1	49.00	48.95	2	14,697	0.01%
2022/01/05	7	48.84	3	48.50	48.70	4	14,821	0.03%
2022/01/03	1	50.70	3	51.00	50.70	-2	15,083	-0.01%
2021/12/30	1	51.30	1	51.50	51.50	0	15,391	0.00%
2021/12/29	10	52.40	10.3	52.20	52.20	-0.3	15,966	0.00%
2021/12/28	2	50.90	0	0.00	50.90	2	16,526	0.01%
2021/12/27	6	52.00	0	0.00	51.50	6	17,043	0.04%
2021/12/23	1	52.40	1	52.70	52.40	0	17,893	0.00%
2021/12/22	1	52.30	0	0.00	52.10	1	18,630	0.01%
2021/12/21	2	51.60	0	0.00	51.50	2	19,193	0.01%
2021/12/17	5	51.02	0	0.00	50.90	5	21,168	0.02%
2021/12/16	3	51.97	1	51.70	52.70	2	21,903	0.01%
2021/12/14	13	50.25	0	0.00	50.10	13	22,782	0.06%
2021/12/13	2	52.00	0	0.00	51.70	2	22,811	0.01%
2021/12/10	0	0.00	2	51.30	51.30	-2	22,949	-0.01%
2021/12/09	8	52.34	0	0.00	52.00	8	23,079	0.03%
2021/12/08	2	52.55	0	0.00	53.40	2	23,133	0.01%
2021/12/07	0	0.00	3	52.30	52.50	-3	23,252	-0.01%
2021/12/06	2	53.50	0.1	53.40	53.10	1.9	23,364	0.01%
2021/12/02	0	0.00	1	53.80	53.60	-1	23,706	0.00%
2021/12/01	0	54.60	0	0.00	55.10	0	23,928	0.00%
2021/11/30	0	54.80	1	55.30	55.30	-1	24,175	0.00%
2021/11/29	13	52.66	22	52.90	53.60	-9	24,657	-0.04%
2021/11/26	13	54.20	30	53.90	53.80	-17	24,870	-0.07%
2021/11/25	10	57.10	19	56.60	56.20	-9	24,760	-0.04%
2021/11/24	15.1	56.53	12	56.65	56.80	3.1	24,759	0.01%
2021/11/23	18	57.23	7	56.93	56.40	11	24,817	0.04%
2021/11/22	4	60.70	5	60.50	59.60	-1	24,868	0.00%
2021/11/19	24	61.28	40	61.13	60.20	-16	24,827	-0.06%
2021/11/18	1	60.30	3	60.13	59.30	-2	24,589	-0.01%
2021/11/17	10	59.46	3	58.97	58.60	7	24,578	0.03%
2021/11/16	15.3	59.68	37	59.75	58.80	-21.8	24,588	-0.09%
2021/11/15	6	61.27	2	61.40	61.80	4	24,414	0.02%
2021/11/12	6	60.55	11	60.42	60.80	-5	24,365	-0.02%
2021/11/11	5	58.64	11	58.37	58.00	-6	24,273	-0.02%
2021/11/10	10	57.86	9	58.08	58.40	1	24,343	0.00%
2021/11/09	6	57.13	9	57.51	57.50	-3	24,389	-0.01%
2021/11/08	11	56.19	33	56.68	55.70	-22	24,335	-0.09%
2021/11/05	14	57.55	7	57.39	57.80	7	24,396	0.03%
2021/11/04	12	59.78	7	59.36	58.70	5	24,348	0.02%
2021/11/03	47	62.24	22	61.63	58.20	25	24,148	0.10%
2021/11/02	51.3	63.31	70	63.85	62.50	-18.7	23,675	-0.08%
2021/11/01	25.7	61.19	14	61.41	61.40	11.7	22,901	0.05%
2021/10/29	14	59.03	11	59.72	58.70	3	22,156	0.01%
2021/10/28	26	59.92	17	59.55	58.70	9	21,910	0.04%
2021/10/27	4	58.30	26	58.62	59.70	-22	21,861	-0.10%
2021/10/26	43	59.72	16	58.83	58.10	27	21,882	0.12%
2021/10/25	7	56.64	10	55.89	57.40	-3	21,025	-0.01%
2021/10/22	0	0.00	1	53.50	53.40	-1	20,911	0.00%
2021/10/21	22	54.82	27	53.50	53.60	-5	21,020	-0.02%
2021/10/20	9	53.17	22	53.89	54.50	-13	20,992	-0.06%
2021/10/19	2	51.79	5	52.08	51.90	-3	20,855	-0.01%
2021/10/18	13	50.99	7	51.16	51.10	6	20,912	0.03%
2021/10/15	16.1	50.94	5.1	50.40	50.30	11	20,953	0.05%
2021/10/14	3	50.10	3	49.98	50.10	0	21,068	0.00%
2021/10/13	14.1	50.39	12	50.19	49.45	2.1	21,130	0.01%
2021/10/12	11.1	51.57	10.1	51.39	51.10	1	21,083	0.00%
2021/10/08	27	54.26	24	53.98	52.80	3	21,045	0.01%
2021/10/07	8.2	53.97	18	53.73	53.50	-9.8	20,967	-0.05%
2021/10/06	28	53.14	29	53.59	52.60	-1	20,756	0.00%
2021/10/05	18	51.44	20	50.29	53.60	-2	20,332	-0.01%
2021/10/04	44	53.83	38	52.38	50.30	6	20,086	0.03%
2021/10/01	3.1	55.55	2	56.15	55.70	1.1	20,659	0.01%
2021/09/30	19.2	57.11	11	58.05	58.20	8.2	21,402	0.04%
2021/09/29	15.1	56.34	9	58.36	55.20	6.1	21,860	0.03%
2021/09/28	24	60.65	3	61.27	61.30	21	21,226	0.10%
2021/09/27	10	63.10	7	63.04	62.50	3	21,293	0.01%
2021/09/24	52	62.85	76.2	62.89	62.30	-24.2	21,791	-0.11%
2021/09/23	62	58.26	57	58.57	59.90	5	20,982	0.02%
2021/09/22	35	55.09	32	54.75	54.60	3	20,452	0.01%
2021/09/17	8	54.63	41	55.17	55.40	-33	20,469	-0.16%
2021/09/15	4.6	51.30	18	51.06	50.60	-13.4	21,059	-0.06%
2021/09/14	9	53.12	10	52.66	52.60	-1	20,981	0.00%
2021/09/13	19	52.63	9	51.80	51.80	10	20,854	0.05%
2021/09/10	7	51.80	10	53.10	53.40	-3	20,861	-0.01%
2021/09/09	11	49.95	14	51.24	52.00	-3	20,816	-0.01%
2021/09/08	0	0.00	74	49.42	48.30	-74	20,961	-0.35%
2021/09/07	20	50.10	6	50.23	50.00	14	21,190	0.07%
2021/09/06	12	53.95	9	53.97	53.50	3	20,995	0.01%
2021/09/03	63	54.69	44	53.44	54.50	19	20,735	0.09%
2021/09/02	82	53.89	83.8	54.34	54.70	-1.8	20,507	-0.01%
2021/09/01	17	52.28	23	52.50	53.00	-6	20,116	-0.03%
2021/08/31	1	49.80	0	0.00	49.90	1	20,067	0.00%
2021/08/30	13.6	50.77	41	50.97	50.80	-27.4	20,205	-0.14%
2021/08/27	26	50.80	0	0.00	50.20	26	20,149	0.13%
2021/08/26	30	51.53	45	52.49	51.60	-15	20,011	-0.07%
2021/08/25	4.6	49.62	13	50.81	49.75	-8.4	19,622	-0.04%
2021/08/24	74	49.81	0	0.00	49.25	74	19,477	0.38%
2021/08/23	0	0.00	1	47.80	48.90	-1	19,178	-0.01%
2021/08/20	12	46.63	0	0.00	46.30	12	19,008	0.06%
2021/08/19	8.1	47.24	4	47.86	46.25	4.1	18,794	0.02%
2021/08/18	2	47.30	0	0.00	47.30	2	18,633	0.01%
2021/08/17	2.1	45.14	0	0.00	45.00	2.1	18,289	0.01%
2021/08/16	5	48.06	5	49.07	50.00	0	18,011	0.00%
2021/08/13	2	49.78	0	0.00	49.50	2	17,770	0.01%
2021/08/12	3	52.63	3	52.20	52.00	0	17,591	0.00%
2021/08/11	28	53.26	10	53.90	52.90	18	17,448	0.10%
2021/08/10	16	55.90	11	57.79	55.20	5	17,179	0.03%
2021/08/09	11	60.36	3	60.83	59.40	8	17,027	0.05%
2021/08/06	81	63.74	17	63.28	62.50	64	16,781	0.38%
2021/08/05	16.1	63.99	71	64.29	65.60	-54.9	16,313	-0.34%
2021/08/04	4	60.45	3	60.57	59.70	1	15,609	0.01%
2021/08/03	2	59.35	4	60.03	59.80	-2	15,524	-0.01%
2021/08/02	26	56.52	20	58.00	58.50	6	15,398	0.04%
2021/07/30	5	57.52	6	58.38	56.40	-1	15,263	-0.01%
2021/07/29	2	55.80	0	0.00	55.60	2	14,977	0.01%
2021/07/28	0	0.00	26	57.55	56.60	-26	14,856	-0.18%
2021/07/27	17	58.19	7	57.44	55.50	10	14,571	0.07%
2021/07/26	80	60.25	2	60.40	60.00	78	14,429	0.54%
2021/07/23	5	61.90	6	59.32	62.60	-1	14,302	-0.01%
2021/07/22	1	60.40	5	61.96	64.50	-4	14,282	-0.03%
2021/07/21	4	59.60	13	59.79	60.10	-9	14,157	-0.06%
2021/07/20	14	61.31	7	60.40	61.40	7	14,092	0.05%
2021/07/19	8	58.18	19	55.71	59.20	-11	13,972	-0.08%
2021/07/16	0	0.00	2	53.00	53.90	-2	13,968	-0.01%
2021/07/15	2	51.45	5	52.48	51.80	-3	13,998	-0.02%
2021/07/14	1	46.00	8.1	49.01	50.70	-7.1	14,122	-0.05%
2021/07/13	7	52.07	7	50.97	50.00	0	14,137	0.00%
2021/07/12	3	51.00	1	51.00	53.30	2	14,242	0.01%
2021/07/09	8.1	51.95	4	53.05	51.60	4.1	14,258	0.03%
2021/07/08	59	51.82	16	52.98	53.00	43	14,281	0.30%
2021/07/07	3	52.20	38	50.50	53.00	-35	13,412	-0.26%
2021/07/06	33	48.99	11	48.93	48.25	22	12,694	0.17%
2021/07/05	7	46.84	2	48.03	48.05	5	12,046	0.04%
2021/07/02	8	42.16	39	43.29	43.70	-31	12,037	-0.26%
2021/07/01	44	41.72	68.2	41.02	39.75	-24.2	11,642	-0.21%
2021/06/30	15.1	38.22	38	39.58	40.30	-22.9	10,936	-0.21%
2021/06/29	6	36.80	6	36.65	36.65	0	10,814	0.00%
2021/06/28	4	36.30	6	36.52	36.95	-2	11,120	-0.02%
2021/06/25	54	36.85	38	36.29	35.35	16	11,036	0.14%
2021/06/24	11.1	33.90	17	33.77	34.70	-5.9	10,360	-0.06%
2021/06/23	1	32.45	3	32.45	32.20	-2	10,318	-0.02%
2021/06/21	8	33.03	6	31.97	31.90	2	11,698	0.02%
2021/06/18	1	32.60	0	0.00	32.50	1	11,948	0.01%
2021/06/17	10	33.64	6	34.30	33.05	4	12,088	0.03%
2021/06/16	31	32.46	40	32.91	32.95	-9	12,030	-0.07%
2021/06/15	0	0.00	3	30.75	31.00	-3	11,905	-0.03%
2021/06/10	1	29.25	5	29.40	29.30	-4	13,563	-0.03%
2021/06/09	21	30.81	13	30.77	29.95	8	14,443	0.06%
2021/06/08	14	31.08	3	30.37	30.50	11	15,627	0.07%
2021/06/07	7	30.43	9	30.12	31.45	-2	16,500	-0.01%
2021/06/04	4	28.80	3	28.37	28.60	1	16,790	0.01%
2021/06/02	2	29.90	0	0.00	29.70	2	16,821	0.01%
2021/06/01	2	30.13	0	0.00	30.00	2	16,797	0.01%
2021/05/31	0	0.00	1	29.50	29.05	-1	16,755	-0.01%
2021/05/28	11	30.80	5	29.75	29.75	6	16,762	0.04%
2021/05/26	1	28.40	0	0.00	28.40	1	16,963	0.01%
2021/05/25	5	28.94	4	28.66	28.50	1	17,061	0.01%
2021/05/24	0	0.00	2	27.10	28.55	-2	17,164	-0.01%
2021/05/21	2	27.33	2	27.33	27.30	0	17,607	0.00%
2021/05/20	4	26.44	0	0.00	25.90	4	18,013	0.02%
2021/05/19	0	0.00	1	26.60	27.60	-1	18,108	-0.01%
2021/05/18	1	25.50	12	26.39	26.55	-11	18,172	-0.06%
2021/05/17	1	25.20	5	24.40	24.40	-4	18,327	-0.02%
2021/05/14	1	25.50	0	0.00	25.55	1	18,338	0.01%
2021/05/13	5	24.45	0	0.00	26.05	5	18,517	0.03%
2021/05/12	2	25.73	0	0.00	25.85	2	18,543	0.01%
2021/05/11	1	28.70	10	28.30	28.40	-9	18,444	-0.05%
2021/05/07	0	0.00	1.5	32.03	32.40	-1.5	18,340	-0.01%
2021/05/06	1	31.40	1	31.10	31.80	0	18,274	0.00%
2021/05/05	1	30.65	0	0.00	29.95	1	18,215	0.01%
2021/05/04	1	29.00	12	29.46	29.85	-11	18,212	-0.06%
2021/05/03	4	32.05	76	31.84	31.55	-72	18,145	-0.40%
2021/04/29	7	34.02	2	33.98	33.70	5	18,101	0.03%
2021/04/28	95	34.90	26	34.72	34.90	69	18,061	0.38%
2021/04/27	0	0.00	3	33.38	33.20	-3	17,984	-0.02%
2021/04/26	12	33.08	1.4	33.19	33.75	10.7	18,016	0.06%
2021/04/23	1	33.00	0	0.00	32.60	1	18,007	0.01%
2021/04/22	29	33.67	21	31.82	31.40	8	18,034	0.04%
2021/04/21	3	33.45	2	33.90	33.75	1	17,875	0.01%
2021/04/20	5	33.60	29	34.94	34.55	-24	17,801	-0.13%
2021/04/19	14	35.20	2	35.25	35.10	12	17,680	0.07%
2021/04/16	3	36.67	6	36.28	36.50	-3	17,648	-0.02%
2021/04/15	10	35.53	19	35.51	35.95	-9	18,360	-0.05%
2021/04/14	18	36.66	10	37.95	35.00	8	18,236	0.04%
2021/04/13	13	37.57	4	38.01	37.55	9	18,071	0.05%
2021/04/12	15	37.53	27	37.46	37.85	-12	17,918	-0.07%
2021/04/09	10	34.40	16	35.67	35.55	-6	17,788	-0.03%
2021/04/08	7	34.37	1	35.05	34.25	6	17,546	0.03%
2021/04/07	13	34.41	0.3	34.20	34.15	12.7	17,445	0.07%
2021/04/06	0	0.00	2	34.10	34.00	-2	17,242	-0.01%
2021/04/01	12	32.40	6	32.67	31.85	6	16,969	0.04%
2021/03/31	26	31.81	19	31.77	32.35	7	16,570	0.04%
2021/03/30	25	29.55	21	30.02	29.60	4	16,070	0.02%
2021/03/29	29	29.00	16	28.96	28.70	13	15,844	0.08%
2021/03/26	4	28.61	3	28.93	28.50	1	15,839	0.01%
2021/03/25	41	29.65	60	28.80	28.70	-19	15,675	-0.12%
2021/03/24	2	28.55	20	28.35	28.30	-18	15,005	-0.12%
2021/03/23	21	28.03	5	28.25	27.95	16	14,736	0.11%
2021/03/22	0	0.00	5	28.09	27.40	-5	14,446	-0.03%
2021/03/19	3	27.62	24	27.45	27.45	-21	14,303	-0.15%
2021/03/18	15	27.38	2	27.25	27.50	13	14,235	0.09%
2021/03/17	104	27.92	142	27.20	27.05	-38	14,060	-0.27%	大買/大賣/
2021/03/16	58	28.02	17	26.97	27.55	41	13,801	0.30%
2021/03/15	16	26.97	52	27.58	27.70	-36	12,662	-0.28%
2021/03/12	133	24.96	90	24.64	25.20	43	11,851	0.36%	大買/
2021/03/11	7	22.84	6	23.37	24.35	1	10,732	0.01%
2021/03/10	1	22.10	36	21.98	22.15	-35	9,881	-0.35%
2021/03/09	2	19.88	4	19.88	20.15	-2	9,815	-0.02%
2021/03/05	4	20.06	0	0.00	20.00	4	10,311	0.04%
2021/03/04	2	20.35	0	0.00	20.10	2	10,780	0.02%
2021/03/03	3	20.65	2	20.95	20.70	1	11,550	0.01%
2021/03/02	5	20.95	1	20.80	21.00	4	11,900	0.03%
2021/02/26	6	21.00	4	21.20	21.20	2	11,992	0.02%
2021/02/25	6	20.83	4	21.20	20.60	2	12,073	0.02%
2021/02/24	7	21.76	5	21.84	21.50	2	12,381	0.02%
2021/02/23	26	22.85	3	23.12	22.20	23	12,424	0.19%
2021/02/22	6	21.66	20	21.68	22.40	-14	12,486	-0.11%
2021/02/19	0	0.00	2	20.30	20.40	-2	13,313	-0.02%
2021/02/18	0	0.00	3	20.10	20.00	-3	13,953	-0.02%
2021/02/17	0	0.00	17	19.97	19.75	-17	14,011	-0.12%
2021/02/05	3	19.00	2	19.00	18.90	1	13,864	0.01%
2021/02/04	3	19.30	13	19.15	19.35	-10	13,918	-0.07%
2021/02/03	1	18.85	2	18.63	18.25	-1	13,710	-0.01%
2021/02/01	0	0.00	0	16.65	17.50	0	13,662	0.00%
2021/01/28	4	17.85	2	17.70	17.65	2	13,925	0.01%
2021/01/27	2	17.70	0	0.00	17.75	2	14,091	0.01%
2021/01/25	0	0.00	3	18.15	18.15	-3	14,324	-0.02%
2021/01/22	0	0.00	4	17.68	17.70	-4	14,326	-0.03%
2021/01/21	2	17.25	10	17.25	17.25	-8	14,341	-0.06%
2021/01/20	0	0.00	20	17.45	17.20	-20	14,370	-0.14%
2021/01/19	6	18.64	2	18.30	18.20	4	14,335	0.03%
2021/01/18	3	17.45	0	0.00	17.70	3	14,304	0.02%
2021/01/15	6	18.59	0	0.00	18.35	6	14,286	0.04%
2021/01/14	1	18.75	3	18.75	18.80	-2	14,191	-0.01%
2021/01/13	6	18.83	0	0.00	18.90	6	14,323	0.04%
2021/01/12	7	19.11	0	0.00	18.95	7	14,686	0.05%
2021/01/11	3	19.97	1	19.90	19.95	2	14,627	0.01%
2021/01/08	19	20.38	37	20.91	19.75	-18	14,775	-0.12%
2021/01/07	4	19.68	0	0.00	19.75	4	14,399	0.03%
2021/01/06	0	0.00	7	20.11	19.45	-7	14,759	-0.05%
2021/01/05	1	19.85	1	19.70	19.65	0	14,601	0.00%
2021/01/04	12	20.29	8	20.28	20.10	4	14,571	0.03%
2020/12/31	4	19.19	3	19.50	19.40	1	14,458	0.01%
2020/12/30	2	19.35	2	19.35	19.25	0	14,625	0.00%
2020/12/29	6	19.08	2	19.33	19.10	4	14,869	0.03%
2020/12/28	3	19.57	0	0.00	19.60	3	14,801	0.02%
2020/12/25	1	19.65	34	19.76	19.90	-33	14,744	-0.22%
2020/12/24	3	19.58	20	19.40	19.40	-17	14,647	-0.12%
2020/12/22	45	20.41	157	19.58	19.30	-112	14,605	-0.77%	大賣/鉅額交易
2020/12/21	6	19.94	7	19.82	20.00	-1	14,484	-0.01%
2020/12/18	31	20.36	21	20.35	20.35	10	14,395	0.07%
2020/12/17	35	19.26	7	19.05	19.45	28	14,072	0.20%
2020/12/16	85	18.90	5	18.85	18.90	80	14,550	0.55%
2020/12/15	10	18.84	40	18.70	18.85	-30	14,743	-0.20%
2020/12/14	2	18.98	8	19.55	19.65	-6	14,729	-0.04%
2020/12/11	40.2	18.15	0	0.00	18.30	40.2	14,747	0.27%
2020/12/10	4.5	18.66	7	18.70	18.70	-2.5	14,779	-0.02%
2020/12/09	7	19.59	1	20.10	19.20	6	14,863	0.04%
2020/12/08	11	19.58	10	19.61	19.65	1	14,653	0.01%
2020/12/07	4.5	19.36	6	19.58	19.55	-1.5	14,558	-0.01%
2020/12/04	18	20.17	4	20.81	19.90	14	14,340	0.10%
2020/12/03	5	20.94	103	21.51	20.75	-98	14,097	-0.70%	大賣/
2020/12/02	51	19.86	7	19.81	20.10	44	13,914	0.32%
2020/12/01	51	20.23	9	20.32	20.00	42	13,852	0.30%
2020/11/30	34	19.69	17	19.86	19.75	17	13,518	0.13%
2020/11/27	25	18.76	8	18.90	18.90	17	13,076	0.13%
2020/11/26	9	17.98	8	18.33	18.55	1	12,389	0.01%
2020/11/25	1	16.85	27	16.91	16.90	-26	12,112	-0.21%
2020/11/24	23	16.97	7	17.00	17.00	16	11,888	0.13%
2020/11/23	40	16.97	35	17.29	17.25	5	11,640	0.04%
2020/11/20	57	16.32	25	16.27	16.20	32	11,157	0.29%
2020/11/19	13	17.01	16	16.70	16.75	-3	10,942	-0.03%
2020/11/18	40	16.29	24	16.64	16.70	16	10,397	0.15%
2020/11/17	0	0.00	4	15.64	15.65	-4	9,132	-0.04%
2020/11/16	0	0.00	12	14.12	14.30	-12	8,379	-0.14%
2020/11/13	5	13.80	6	13.56	13.75	-1	8,241	-0.01%
2020/11/12	0	0.00	5	13.70	13.55	-5	8,185	-0.06%
2020/11/10	0	0.00	6	13.50	13.30	-6	7,976	-0.08%
2020/11/09	15	13.23	10	13.30	13.25	5	7,930	0.06%
2020/11/06	7	13.36	0	0.00	13.15	7	7,886	0.09%
2020/11/05	11	14.27	10	14.00	13.95	1	7,722	0.01%
2020/11/04	2	14.08	1	13.95	14.20	1	7,633	0.01%
2020/11/03	8	13.86	11	13.95	13.75	-3	7,450	-0.04%
2020/11/02	1	12.95	11	12.88	12.90	-10	7,209	-0.14%
2020/10/30	4	13.25	4	13.35	13.10	0	7,170	0.00%
2020/10/28	5	13.68	8	13.93	13.50	-3	7,084	-0.04%
2020/10/27	20	13.75	1	13.85	13.70	19	7,000	0.27%
2020/10/26	3	13.95	2	13.75	13.80	1	6,958	0.01%
2020/10/23	1	13.70	0	0.00	13.85	1	6,899	0.01%
2020/10/22	0	0.00	4	13.68	13.60	-4	6,840	-0.06%
2020/10/21	0	0.00	1	14.15	13.85	-1	6,769	-0.01%
2020/10/20	18	13.91	14	14.04	13.70	4	6,592	0.06%
2020/10/16	24	13.71	17	13.61	13.25	7	6,093	0.11%
2020/10/15	18	13.68	16	13.92	14.05	2	5,942	0.03%
2020/10/14	15	12.80	10	12.83	12.85	5	5,396	0.09%
2020/10/13	20	11.93	0	0.00	11.80	20	4,981	0.40%
2020/10/12	4	12.00	4	11.90	11.95	0	4,926	0.00%
2020/10/08	6	12.38	0	0.00	12.40	6	4,891	0.12%
2020/10/07	81	12.25	80	12.10	12.10	1	4,769	0.02%
2020/10/06	6	12.45	5	12.45	12.50	1	4,555	0.02%
2020/09/25	1	11.00	3	11.35	10.85	-2	4,367	-0.05%
2020/09/24	13	11.68	2	11.40	11.30	11	4,288	0.26%
2020/09/22	2	11.83	2	11.55	11.75	0	4,121	0.00%
2020/09/21	78	13.03	45	12.37	12.15	33	3,978	0.83%
2020/09/18	10	12.08	23	12.81	12.90	-13	3,344	-0.39%
2020/09/15	0	0.00	5	11.10	10.90	-5	2,691	-0.19%
2020/09/14	8	11.88	6	12.06	11.60	2	2,568	0.08%
2020/09/08	0	0.00	2	11.68	11.70	-2	2,188	-0.09%
2020/09/07	10	12.20	10	12.37	12.05	0	2,093	0.00%
2020/09/04	2	10.93	4	10.76	11.35	-2	1,836	-0.11%
2020/09/03	5	10.45	0	0.00	10.35	5	1,659	0.30%
2020/09/02	1	10.50	0	0.00	10.35	1	1,625	0.06%
2020/09/01	2	10.45	0	0.00	10.50	2	1,566	0.13%
2020/08/31	0	0.00	88	9.68	9.99	-88	1,440	-6.11%
2020/08/28	4	9.18	0	0.00	9.11	4	1,311	0.30%
2020/08/25	15	8.71	0	0.00	8.69	15	1,264	1.19%
2020/08/19	0	0.00	3	9.24	9.12	-3	1,194	-0.25%
2020/08/14	5	8.83	0	0.00	8.85	5	1,138	0.44%
2020/08/11	0	0.00	2	9.40	8.85	-2	1,114	-0.18%
2020/08/10	46	9.01	44	9.06	9.14	2	1,065	0.19%
2020/08/04	3	8.68	0	0.00	8.73	3	1,001	0.30%
2020/07/22	3	9.00	5	9.01	8.96	-2	971	-0.21%
2020/07/21	15	8.98	0	0.00	8.86	15	953	1.57%
2020/07/20	0	0.00	10	8.75	8.72	-10	820	-1.22%
2020/07/15	0	0.00	2	9.07	9.01	-2	788	-0.25%
2020/07/14	10	9.50	0	0.00	9.33	10	751	1.33%
2020/07/10	2	8.89	0	0.00	8.98	2	667	0.30%
2020/07/03	0	0.00	3	7.43	7.45	-3	459	-0.65%
2020/07/02	3	7.46	0	0.00	7.45	3	468	0.64%
2020/06/03	5	7.26	0	0.00	7.27	5	497	1.01%
2020/05/25	3	7.20	0	0.00	7.25	3	509	0.59%
2020/05/20	0	0.00	7	7.40	7.45	-7	497	-1.41%
2020/05/08	5	7.62	0	0.00	7.60	5	515	0.97%
2020/05/07	0	0.00	3	7.67	7.67	-3	511	-0.59%
2020/04/27	10	7.30	0	0.00	7.24	10	518	1.93%
2020/04/10	1	6.45	0	0.00	6.46	1	508	0.20%
2020/03/03	10	7.70	0	0.00	7.68	10	807	1.24%
2020/02/26	0	7.92	0	0.00	7.88	0	796	0.00%
2020/01/15	0	0.00	1	8.71	8.72	-1	759	-0.13%
2020/01/07	5	8.80	0	0.00	8.80	5	758	0.66%
2019/12/26	0	0.00	2	9.32	9.53	-2	624	-0.32%
2019/12/25	2	9.37	0	0.00	9.27	2	575	0.35%
2019/12/16	0	0.00	1	8.40	8.41	-1	350	-0.29%
2019/10/23	3	8.59	0	0.00	8.30	3	321	0.93%
2019/09/12	0	0.00	5	8.22	8.25	-5	285	-1.75%
2019/09/05	0	0.00	1	8.34	8.30	-1	280	-0.36%
2019/07/30	0	0.00	2	8.44	8.34	-2	241	-0.83%
2019/07/22	0	0.00	1	8.90	8.60	-1	243	-0.41%
2019/04/16	2	9.57	0	0.00	9.50	2	502	0.40%
2019/04/08	12	9.47	0	0.00	9.32	12	494	2.43%
2019/04/02	0	9.14	0	0.00	9.06	0	482	0.00%
2019/02/22	0	0.00	10	9.57	9.59	-10	692	-1.44%
2019/02/21	10	9.55	0	0.00	9.56	10	690	1.45%
2018/10/29	0	0.00	2	8.10	8.23	-2	1,134	-0.18%
2018/10/15	10	9.00	0	0.00	8.91	10	1,587	0.63%
2018/10/05	2	10.50	0	0.00	10.05	2	1,956	0.10%
2018/10/01	0	0.00	0	10.70	10.75	0	2,360	0.00%
2018/09/27	3	10.85	0	0.00	10.70	3	2,870	0.10%
2018/09/25	0	0.00	11	10.90	10.85	-11	4,460	-0.25%
2018/09/14	0	0.00	2	11.20	11.15	-2	6,627	-0.03%
2018/09/12	2	10.70	0	0.00	10.65	2	6,828	0.03%
2018/09/10	2	10.70	2	11.05	10.75	0	6,955	0.00%
2018/08/31	2	12.45	0	0.00	12.50	2	7,154	0.03%
2018/08/27	1	11.80	1	11.90	11.80	0	7,521	0.00%
2018/08/22	0	0.00	8	11.45	11.40	-8	8,255	-0.10%
2018/08/20	0	0.00	1	11.50	11.50	-1	8,245	-0.01%
2018/08/13	0	11.20	0	0.00	11.10	0	8,189	0.00%
2018/08/07	0	0.00	2	12.25	12.20	-2	8,106	-0.02%
2018/08/06	1	12.50	0	0.00	12.45	1	8,063	0.01%
2018/08/03	0	0.00	2	12.60	12.50	-2	8,051	-0.02%
2018/08/02	2	12.60	4	12.90	12.45	-2	8,037	-0.02%
2018/08/01	5	12.80	2	12.80	12.70	3	8,006	0.04%
2018/07/31	4	12.71	0	0.00	12.65	4	7,994	0.05%
2018/07/27	0	0.00	7	13.25	13.20	-7	7,931	-0.09%
2018/07/25	0	0.00	1	13.00	12.90	-1	7,778	-0.01%
2018/07/24	2	13.00	0	0.00	13.30	2	7,702	0.03%
2018/07/23	0	0.00	7	12.34	12.40	-7	7,627	-0.09%
2018/07/19	2	12.85	0	0.00	12.80	2	7,569	0.03%
2018/07/18	5	13.50	0	0.00	12.85	5	7,534	0.07%
2018/07/17	2	14.20	0	0.00	13.45	2	7,463	0.03%
2018/07/16	1	14.30	0	0.00	14.00	1	7,397	0.01%
2018/07/13	2	14.75	7	14.76	14.55	-5	7,341	-0.07%
2018/07/12	1	13.85	5	14.15	14.25	-4	7,152	-0.06%
2018/07/11	0	0.00	26	13.85	13.80	-26	7,075	-0.37%
2018/07/10	8	13.95	0	0.00	14.00	8	6,986	0.11%
2018/07/09	6	14.96	0	0.00	14.35	6	6,920	0.09%
2018/07/06	5	14.15	9	14.05	14.50	-4	6,700	-0.06%
2018/07/05	15	14.73	5	15.27	14.25	10	6,448	0.16%
2018/07/04	17	15.61	69	15.64	15.80	-52	6,188	-0.84%
2018/07/03	66	15.51	49	15.36	15.60	17	5,462	0.31%
2018/07/02	8	13.80	1	13.50	14.20	7	4,598	0.15%
2018/06/29	2	14.00	0	0.00	13.85	2	4,495	0.04%
2018/06/28	31	15.55	35	14.81	14.10	-4	4,267	-0.09%
2018/06/27	19	14.87	4	14.88	14.90	15	3,766	0.40%
2018/06/26	33	13.48	32	13.78	14.70	1	3,250	0.03%
2018/06/25	3	12.35	6	12.98	13.50	-3	2,728	-0.11%
2018/06/22	5	12.78	0	0.00	12.30	5	2,403	0.21%
2018/06/21	0	0.00	2	12.20	12.20	-2	2,202	-0.09%
2018/06/19	0	0.00	5	12.65	12.15	-5	2,146	-0.23%
2018/06/15	2	12.00	0	0.00	12.10	2	2,053	0.10%
2018/06/14	0	0.00	2	12.30	12.00	-2	2,037	-0.10%
2018/06/13	8	12.21	0	0.00	12.05	8	1,961	0.41%
2018/06/12	7	12.08	0	0.00	12.05	7	1,956	0.36%
2018/06/11	5	12.30	5	12.08	12.40	0	1,928	0.00%
2018/06/08	2	12.60	0	0.00	12.30	2	1,870	0.11%
2018/06/07	8	12.79	17	12.74	12.75	-9	1,821	-0.49%
2018/06/05	9	12.73	2	13.08	12.70	7	1,502	0.47%
2018/06/04	2	12.90	10	12.80	12.80	-8	1,380	-0.58%
2018/06/01	41	13.50	3	13.52	13.40	38	1,285	2.96%
2018/05/31	4	11.90	8	12.02	12.55	-4	949	-0.42%
2018/05/30	8	11.33	0	0.00	11.45	8	692	1.16%
2018/02/23	0	0.00	21	10.75	10.70	-21	1,802	-1.17%
2018/02/09	21	10.03	0	0.00	10.30	21	1,881	1.12%
2018/01/22	0	0.00	3	12.00	12.00	-3	1,925	-0.16%
2018/01/09	0	0.00	10	11.20	11.20	-10	1,955	-0.51%
2018/01/08	0	0.00	1	11.35	11.35	-1	1,966	-0.05%
2018/01/05	1	11.40	1	12.40	11.65	0	1,945	0.00%
2018/01/04	0	0.00	31	11.33	11.35	-31	1,839	-1.69%
2018/01/03	10	11.30	2	11.05	11.40	8	1,821	0.44%
2018/01/02	2	10.90	0	0.00	10.85	2	1,786	0.11%