十銓 (4967)-玉山-嘉義券商分點個股進出

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
87.5
漲跌
▲1.9
漲幅
+2.22%
成交量
8,211張
產業
上市半導體類股▲1.95%
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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	2	89.70	9	88.58	87.50	-7	4,026	-0.17%
2024/04/25	5	84.96	29	87.07	85.60	-24	3,923	-0.61%
2024/04/24	0	0.00	1	82.00	82.50	-1	3,850	-0.03%
2024/04/23	1	78.60	0	0.00	78.90	1	3,879	0.03%
2024/04/22	2	80.30	2	81.20	77.90	0	3,960	0.00%
2024/04/19	1	80.00	1	81.60	80.20	0	4,119	0.00%
2024/04/18	6	80.75	1	80.90	81.90	5	4,105	0.12%
2024/04/17	1	81.50	0	0.00	81.20	1	4,113	0.02%
2024/04/16	23.1	82.96	1	82.30	81.00	22.1	4,112	0.54%
2024/04/15	7	87.39	5.1	87.01	87.60	1.9	4,056	0.05%
2024/04/12	7	90.73	54	91.16	89.90	-47	3,999	-1.18%
2024/04/11	13.1	90.08	16	90.41	89.50	-2.9	3,843	-0.08%
2024/04/10	14	89.82	10.3	90.95	90.00	3.8	3,703	0.10%
2024/04/09	3	84.93	2	84.95	85.60	1	3,391	0.03%
2024/04/08	3	85.07	10	85.92	85.50	-7	3,361	-0.21%
2024/04/03	6.2	83.32	4	83.03	83.80	2.2	3,363	0.07%
2024/04/02	62	84.90	15.8	83.97	82.70	46.2	3,452	1.34%
2024/04/01	4	80.13	4	80.28	80.10	0	3,337	0.00%
2024/03/29	0	0.00	1	79.00	79.00	-1	3,352	-0.03%
2024/03/28	1	79.00	1	79.40	79.00	0	3,372	0.00%
2024/03/27	2	79.70	1	80.10	80.10	1	3,560	0.03%
2024/03/26	7	80.93	5	79.60	78.90	2	3,576	0.06%
2024/03/25	2	80.75	3	80.20	80.00	-1	3,533	-0.03%
2024/03/22	12	83.25	9.1	81.49	80.80	2.9	3,608	0.08%
2024/03/21	4.1	83.13	8	82.93	83.60	-3.9	3,567	-0.11%
2024/03/20	1	77.80	0	0.00	77.50	1	3,492	0.03%
2024/03/19	1	78.30	2	78.90	78.00	-1	3,613	-0.03%
2024/03/18	1	77.90	0	0.00	78.00	1	3,690	0.03%
2024/03/15	6	78.10	4	78.15	77.50	2	4,057	0.05%
2024/03/14	1	79.90	0	0.00	80.20	1	4,317	0.02%
2024/03/13	1	81.70	0	0.00	79.50	1	4,747	0.02%
2024/03/12	0	0.00	1	81.00	81.60	-1	5,059	-0.02%
2024/03/11	1.2	78.43	0	0.00	78.60	1.2	5,186	0.02%
2024/03/07	3	82.44	5	82.50	80.60	-2	5,288	-0.04%
2024/03/06	1	82.00	0	0.00	82.30	1	5,298	0.02%
2024/03/05	1	83.10	2	83.30	83.00	-1	5,365	-0.02%
2024/03/04	1	85.00	1	87.20	84.30	0	5,395	0.00%
2024/03/01	2	84.90	2	85.30	84.90	0	5,412	0.00%
2024/02/29	2	83.75	2	83.60	83.30	0	5,462	0.00%
2024/02/27	2	85.85	1	83.70	83.50	1	5,536	0.02%
2024/02/26	0	0.00	0.3	84.10	83.90	-0.3	5,603	-0.01%
2024/02/23	4	88.53	4	87.15	85.90	0	5,648	0.00%
2024/02/22	5	86.44	4	85.65	86.70	1	5,696	0.02%
2024/02/21	4	88.05	25	87.63	86.00	-21	5,745	-0.37%
2024/02/20	0.6	84.10	0	0.00	83.80	0.6	5,679	0.01%
2024/02/19	1	84.00	2	84.30	83.40	-1	5,872	-0.02%
2024/02/16	2	81.60	0	0.00	81.40	2	6,115	0.03%
2024/02/02	1	77.80	0	0.00	77.50	1	6,913	0.01%
2024/02/01	0	0.00	1	77.90	78.40	-1	7,142	-0.01%
2024/01/31	1	78.10	0	0.00	78.30	1	7,329	0.01%
2024/01/30	2	79.30	2	78.40	78.30	0	7,548	0.00%
2024/01/29	9	77.82	2	79.10	79.80	7	7,872	0.09%
2024/01/25	1	79.90	3	79.87	80.00	-2	9,093	-0.02%
2024/01/24	12	81.91	2	81.70	80.80	10	9,240	0.11%
2024/01/23	0	0.00	1	83.60	82.00	-1	9,355	-0.01%
2024/01/18	7	81.53	6	82.45	81.30	1	9,581	0.01%
2024/01/17	1	81.40	21	80.80	82.90	-20	9,635	-0.21%
2024/01/16	32	84.59	31.3	83.49	83.20	0.7	9,695	0.01%
2024/01/15	4	84.98	9	82.99	85.20	-5	9,698	-0.05%
2024/01/12	2	79.90	0	0.00	78.40	2	9,703	0.02%
2024/01/10	0	0.00	2	79.00	79.10	-2	10,174	-0.02%
2024/01/09	1	80.00	0	0.00	78.20	1	10,302	0.01%
2024/01/08	2	78.70	1	78.80	79.70	1	10,424	0.01%
2024/01/05	0.6	79.80	0	0.00	79.30	0.6	10,546	0.01%
2024/01/04	5	79.88	3	79.43	79.00	2	10,606	0.02%
2024/01/03	4	83.23	0	0.00	81.80	4	10,620	0.04%
2024/01/02	2	86.20	0	0.00	85.70	2	10,624	0.02%
2023/12/29	5	88.04	3	89.20	87.60	2	10,714	0.02%
2023/12/28	3	89.90	11	89.78	90.30	-8	10,837	-0.07%
2023/12/27	11	86.87	12	86.98	88.40	-1	11,166	-0.01%
2023/12/26	3	86.27	3.1	85.70	85.50	-0.1	11,180	0.00%
2023/12/25	10	85.89	6	86.18	85.40	4	11,177	0.04%
2023/12/22	9	88.66	13	88.54	87.00	-4	11,165	-0.04%
2023/12/21	7	85.57	10	86.10	86.40	-3	10,977	-0.03%
2023/12/20	16	85.69	17	85.46	85.50	-1	10,974	-0.01%
2023/12/19	18	85.49	15	85.72	85.40	3	10,962	0.03%
2023/12/18	9	88.84	16.1	88.31	88.40	-7.1	10,921	-0.07%
2023/12/15	27.1	89.82	21	90.70	88.30	6.1	10,925	0.06%
2023/12/14	23	90.39	16.3	91.42	89.10	6.7	10,854	0.06%
2023/12/13	21.3	91.07	1.3	91.72	90.70	20	10,779	0.19%
2023/12/12	24.6	92.87	18	92.24	92.00	6.6	10,904	0.06%
2023/12/11	24	90.87	29	91.77	92.90	-5	10,692	-0.05%
2023/12/08	34	91.34	32	92.26	88.70	2	10,416	0.02%
2023/12/07	20	90.27	15	89.16	87.50	5	10,067	0.05%
2023/12/06	7	88.66	11	88.30	90.00	-4	9,835	-0.04%
2023/12/05	12	85.02	11	85.05	85.30	1	9,724	0.01%
2023/12/04	2	87.45	4	87.43	87.10	-2	9,842	-0.02%
2023/12/01	4	86.58	5	86.02	85.20	-1	9,810	-0.01%
2023/11/30	4.2	89.34	1	90.20	87.00	3.2	9,806	0.03%
2023/11/29	6	88.57	5	88.32	88.10	1	9,803	0.01%
2023/11/28	9	86.79	8	87.55	88.40	1	9,925	0.01%
2023/11/27	9.1	85.42	9	86.84	86.10	0.1	10,223	0.00%
2023/11/24	0	0.00	1	86.50	86.00	-1	10,214	-0.01%
2023/11/23	4	90.90	3	90.50	89.00	1	10,127	0.01%
2023/11/22	14	89.03	14	89.17	90.30	0	9,979	0.00%
2023/11/21	4	90.48	2	88.50	88.30	2	9,909	0.02%
2023/11/20	10	91.69	9	91.17	90.90	1	9,838	0.01%
2023/11/17	14.1	88.78	13	89.45	90.20	1.1	9,763	0.01%
2023/11/16	26	90.12	25	89.70	88.90	1	9,657	0.01%
2023/11/15	37	95.16	35	93.06	92.70	2	9,400	0.02%
2023/11/14	29	92.04	30	92.87	94.20	-1	9,114	-0.01%
2023/11/13	17	91.40	17	91.01	91.50	0	8,890	0.00%
2023/11/10	21	88.02	20	88.95	87.10	1	8,558	0.01%
2023/11/09	20.1	89.49	19.3	87.03	86.40	0.9	8,334	0.01%
2023/11/08	11	93.14	13	93.02	92.30	-2	8,138	-0.02%
2023/11/07	24	92.47	16	91.54	94.00	8	8,034	0.10%
2023/11/06	23	92.07	21.1	92.28	92.20	1.9	7,820	0.02%
2023/11/03	38	89.41	35	89.85	91.90	3	7,522	0.04%
2023/11/02	14	82.19	16.4	83.59	87.40	-2.4	6,747	-0.04%
2023/11/01	5	77.36	8	78.34	79.50	-3	6,326	-0.05%
2023/10/31	6	76.27	6	78.42	75.20	0	6,170	0.00%
2023/10/30	3	76.80	4	77.23	76.30	-1	6,027	-0.02%
2023/10/27	2	74.25	2	75.10	74.10	0	5,898	0.00%
2023/10/26	6	73.83	6	75.02	74.80	0	5,899	0.00%
2023/10/25	2	74.90	2	74.65	74.60	0	5,908	0.00%
2023/10/24	6	75.40	12	75.37	76.20	-6	5,933	-0.10%
2023/10/23	7	75.09	8	75.69	76.20	-1	5,837	-0.02%
2023/10/20	15	74.25	14	74.47	75.20	1	5,772	0.02%
2023/10/19	23	76.37	29.4	76.95	77.30	-6.4	5,635	-0.11%
2023/10/18	12	72.97	13.2	73.31	74.40	-1.2	5,339	-0.02%
2023/10/17	5	74.30	7	74.69	74.10	-2	5,194	-0.04%
2023/10/16	2	74.20	4	73.63	72.80	-2	5,074	-0.04%
2023/10/13	1	73.60	2	73.55	72.90	-1	5,020	-0.02%
2023/10/12	9	72.48	5	72.20	73.00	4	4,932	0.08%
2023/10/11	6	70.93	7.1	70.89	70.50	-1.1	4,908	-0.02%
2023/10/06	12	71.58	21	71.56	71.10	-9	4,941	-0.18%
2023/10/05	13	71.22	11	70.67	70.60	2	5,087	0.04%
2023/10/04	21.4	72.46	23	72.50	72.50	-1.6	5,139	-0.03%
2023/10/03	19	71.89	17	72.84	72.50	2	4,990	0.04%
2023/10/02	0	0.00	2	68.80	68.90	-2	4,693	-0.04%
2023/09/27	1	65.70	0	0.00	65.60	1	4,904	0.02%
2023/09/26	1	66.50	0	0.00	67.00	1	5,008	0.02%
2023/09/25	3	66.80	0	0.00	66.80	3	5,087	0.06%
2023/09/22	4	68.18	1	68.50	68.50	3	5,177	0.06%
2023/09/21	3	66.63	2	67.30	67.90	1	5,576	0.02%
2023/09/20	2	66.85	0	0.00	67.50	2	5,933	0.03%
2023/09/15	2	71.25	1	72.00	70.40	1	6,256	0.02%
2023/09/14	1	69.90	2.5	69.74	70.00	-1.5	6,283	-0.02%
2023/09/13	0	0.00	1	67.70	68.60	-1	6,687	-0.01%
2023/09/12	7	67.71	8	68.15	67.90	-1	6,989	-0.01%
2023/09/11	5	67.68	16	68.98	67.00	-11	7,038	-0.16%
2023/09/08	2	67.10	15	68.07	66.60	-13	7,092	-0.18%
2023/09/07	8	68.71	8	69.29	68.10	0	7,122	0.00%
2023/09/06	1	68.40	3	68.60	68.00	-2	7,014	-0.03%
2023/09/05	1	68.10	0	0.00	67.80	1	7,103	0.01%
2023/09/04	5	66.50	2.5	66.72	67.40	2.5	7,274	0.03%
2023/09/01	9	68.70	9	68.91	68.90	0	7,250	0.00%
2023/08/31	26.1	68.43	11	67.26	67.50	15.1	7,156	0.21%
2023/08/30	3.3	62.94	3	63.83	65.00	0.3	6,871	0.00%
2023/08/24	1	64.00	1	65.00	63.10	0	7,654	0.00%
2023/08/18	2	63.35	2	60.50	60.10	0	7,780	0.00%
2023/08/15	1	63.40	2	63.25	62.90	-1	7,914	-0.01%
2023/08/14	3	62.00	3	62.60	62.90	0	8,142	0.00%
2023/08/11	0	0.00	3	62.43	62.30	-3	8,188	-0.04%
2023/08/10	0	0.00	10	59.40	58.80	-10	8,392	-0.12%
2023/08/09	2	61.45	1	60.90	60.80	1	8,458	0.01%
2023/08/08	0	0.00	4	59.48	60.00	-4	8,728	-0.05%
2023/08/07	12	58.47	8	59.50	60.00	4	8,917	0.04%
2023/08/02	1	60.10	0	0.00	59.10	1	9,227	0.01%
2023/08/01	0	0.00	2	62.05	61.20	-2	9,315	-0.02%
2023/07/31	5	61.64	14	61.81	61.80	-9	9,433	-0.10%
2023/07/28	55	63.19	38	63.05	63.30	17	9,480	0.18%
2023/07/27	8	62.05	5	62.04	62.20	3	9,501	0.03%
2023/07/26	1	58.10	0	0.00	58.10	1	9,565	0.01%
2023/07/24	6	59.40	5	60.00	59.20	1	9,778	0.01%
2023/07/21	9	61.54	8	59.91	61.40	1	9,867	0.01%
2023/07/20	2	61.65	1	61.40	61.20	1	10,005	0.01%
2023/07/19	0	0.00	25	61.70	61.60	-25	10,129	-0.25%
2023/07/18	4	62.40	3	62.27	61.60	1	10,220	0.01%
2023/07/17	3	64.60	1	65.80	64.40	2	10,247	0.02%
2023/07/14	8	66.73	4	66.00	65.50	4	10,357	0.04%
2023/07/13	2	66.30	1	66.90	66.20	1	10,429	0.01%
2023/07/12	6	65.02	3	64.78	66.00	3	10,514	0.03%
2023/07/11	3	63.20	10	64.36	62.80	-7	10,539	-0.07%
2023/07/10	11	60.90	10	61.56	61.70	1	10,486	0.01%
2023/07/07	29	63.48	14	64.93	62.50	15	10,793	0.14%
2023/07/06	3	67.40	1	69.10	66.80	2	11,227	0.02%
2023/07/05	5	70.46	6	70.22	70.50	-1	11,303	-0.01%
2023/07/04	12	72.93	5	72.00	71.50	7	11,645	0.06%
2023/07/03	3	72.10	3	72.13	71.70	0	11,809	0.00%
2023/06/30	23	72.02	15	72.31	71.80	8	12,128	0.07%
2023/06/29	34	75.63	31	76.35	73.50	3	12,450	0.02%
2023/06/28	6	75.67	14	74.79	74.50	-8	12,127	-0.07%
2023/06/27	17	73.11	31	72.65	70.70	-14	11,848	-0.12%
2023/06/26	4	73.15	23	75.07	71.50	-19	11,744	-0.16%
2023/06/21	14	72.99	6	74.00	74.40	8	11,768	0.07%
2023/06/20	21	72.30	16	72.91	73.60	5	11,761	0.04%
2023/06/19	31	74.46	24	73.77	72.40	7	11,688	0.06%
2023/06/16	4	70.03	21	69.04	71.60	-17	11,376	-0.15%
2023/06/15	2	65.40	3	65.60	65.10	-1	11,211	-0.01%
2023/06/14	4	64.78	5	64.98	65.60	-1	11,231	-0.01%
2023/06/13	8	63.97	0	0.00	63.00	8	11,130	0.07%
2023/06/12	5	62.60	7	62.84	62.90	-2	11,150	-0.02%
2023/06/09	12	63.02	91	64.23	63.30	-79	11,129	-0.71%
2023/06/08	4	63.50	19	64.23	62.50	-15	11,067	-0.14%
2023/06/07	2	61.15	1	61.20	61.40	1	10,968	0.01%
2023/06/06	4	59.25	8	60.21	60.10	-4	11,055	-0.04%
2023/06/05	2	61.85	2	61.65	61.00	0	11,130	0.00%
2023/06/02	8	62.98	4	62.48	62.10	4	11,145	0.04%
2023/06/01	12	60.84	10	61.25	61.90	2	11,128	0.02%
2023/05/31	93	61.24	13	61.54	61.00	80	11,012	0.73%
2023/05/29	0	0.00	4	58.83	58.70	-4	10,826	-0.04%
2023/05/26	5	57.52	2	57.20	57.00	3	11,129	0.03%
2023/05/25	8	57.69	5	57.80	57.50	3	11,218	0.03%
2023/05/23	6	58.67	7	58.54	59.00	-1	11,233	-0.01%
2023/05/22	14	58.14	5	58.10	58.20	9	11,234	0.08%
2023/05/19	5	58.54	14	58.41	58.60	-9	11,246	-0.08%
2023/05/18	33	59.70	27	59.20	59.30	6	11,193	0.05%
2023/05/17	5	56.92	0	0.00	56.80	5	10,954	0.05%
2023/05/16	20	57.68	12	59.44	56.10	8	10,878	0.07%
2023/05/15	9	58.40	9	58.00	57.70	0	10,583	0.00%
2023/05/12	34	59.43	33	57.80	58.60	1	10,492	0.01%
2023/05/11	14.1	60.73	7	60.10	59.60	7.1	10,180	0.07%
2023/05/10	1	67.40	3	66.73	66.20	-2	9,969	-0.02%
2023/05/09	2	66.30	1	73.20	66.30	1	9,771	0.01%
2023/05/05	0	0.00	1	75.10	75.20	-1	9,448	-0.01%
2023/05/03	1	73.00	3	72.17	72.90	-2	9,211	-0.02%
2023/05/02	6	71.08	4	72.05	71.40	2	9,066	0.02%
2023/04/28	1	67.10	1	68.70	67.90	0	8,893	0.00%
2023/04/27	42	69.20	25	68.10	67.70	17	8,792	0.19%
2023/04/26	11	67.75	8	67.38	68.60	3	8,607	0.03%
2023/04/25	5	77.70	6	76.92	71.50	-1	8,461	-0.01%
2023/04/24	6	77.90	1	77.70	77.00	5	8,273	0.06%
2023/04/21	1.3	74.05	0	0.00	73.20	1.3	8,109	0.02%
2023/04/19	0	75.30	0	0.00	75.60	0	7,853	0.00%
2023/04/18	0	0.00	9	80.80	78.50	-9	7,683	-0.12%
2023/04/17	27	81.14	31.1	80.97	80.90	-4.1	7,536	-0.05%
2023/04/14	11	77.49	11.3	78.35	79.80	-0.3	7,311	0.00%
2023/04/13	6.2	75.72	11	75.42	75.00	-4.8	7,027	-0.07%
2023/04/12	28	77.99	30.2	78.23	76.90	-2.2	6,894	-0.03%
2023/04/11	45	74.12	48.3	74.64	76.40	-3.3	6,494	-0.05%
2023/04/10	12	71.16	11	71.11	71.70	1	5,901	0.02%
2023/04/07	20	72.07	39	72.26	72.60	-19	5,659	-0.34%
2023/04/06	13	69.61	11.1	70.29	69.30	1.9	5,168	0.04%
2023/03/31	20	67.29	34.5	67.39	68.40	-14.5	4,878	-0.30%
2023/03/30	37	67.69	27	67.27	67.90	10	4,454	0.22%
2023/03/29	3.1	64.45	0.1	65.20	65.20	3	4,006	0.08%
2023/03/28	3	64.30	3.7	63.78	63.80	-0.7	3,910	-0.02%
2023/03/27	8	67.25	4	67.00	66.10	4	3,780	0.11%
2023/03/24	5	68.84	3.1	68.17	69.10	1.9	3,685	0.05%
2023/03/23	3	67.83	3.1	67.09	67.70	-0.1	3,509	0.00%
2023/03/22	8	67.48	7	66.93	67.10	1	3,378	0.03%
2023/03/21	44	68.53	20.6	67.80	68.00	23.4	3,198	0.73%
2023/03/20	3	65.77	19.9	65.44	68.50	-16.9	2,925	-0.58%
2023/03/17	21	62.08	25.2	62.27	62.30	-4.2	2,719	-0.15%
2023/03/16	16	59.26	16	60.50	59.60	0	2,540	0.00%
2023/03/15	10	60.00	10	60.17	60.30	0	2,469	0.00%
2023/03/14	16	58.96	18	59.45	60.30	-2	2,370	-0.08%
2023/03/13	0	0.00	0.1	59.70	60.10	-0.1	2,300	0.00%
2023/03/10	1	58.20	2.7	57.63	58.20	-1.7	2,210	-0.08%
2023/03/09	16	62.50	17.1	62.20	60.00	-1.1	2,072	-0.05%
2023/03/08	38	63.65	43.7	63.25	63.30	-5.7	1,919	-0.30%
2023/03/07	4	59.73	2	58.80	58.90	2	1,756	0.11%
2023/03/03	14	56.81	7	57.20	57.40	7	1,534	0.46%
2023/03/02	22	56.43	28.7	56.63	57.40	-6.7	1,421	-0.47%
2023/03/01	15	54.35	8	54.63	55.70	7	1,244	0.56%
2023/02/24	2.8	51.18	2	50.81	51.80	0.8	1,091	0.07%
2023/02/23	1	48.83	16.8	48.95	49.70	-15.8	719	-2.19%
2023/02/22	7	44.39	4.7	46.40	45.20	2.3	570	0.40%
2023/02/21	3	43.87	0	0.00	43.70	3	495	0.61%
2023/02/20	2	46.13	1	46.50	45.80	1	434	0.23%
2023/02/17	2	43.85	1	42.84	43.90	1	372	0.26%
2023/02/16	1	38.97	1	39.85	40.20	0	304	0.01%
2023/02/15	6	38.45	5	38.85	38.60	1	257	0.39%
2023/02/13	0	0.00	2.8	35.06	35.05	-2.8	195	-1.43%
2023/02/09	0	0.00	1	34.20	34.95	-1	187	-0.53%
2023/02/08	0	0.00	0	33.70	34.00	0	180	-0.02%
2023/02/07	0	33.10	0.2	32.99	33.40	-0.1	176	-0.07%
2023/02/06	0	0.00	4.1	32.96	32.75	-4.1	175	-2.32%
2023/02/02	1	33.80	0	0.00	33.60	1	171	0.58%
2023/01/31	0	32.50	0	0.00	32.60	0	165	0.00%
2023/01/17	0	0.00	0.7	31.70	31.95	-0.7	166	-0.40%
2022/11/01	0	0.00	15	30.76	30.75	-15	463	-3.24%
2022/10/21	15	31.15	0	0.00	30.40	15	478	3.14%
2022/10/13	0	0.00	0.4	30.08	29.50	-0.4	492	-0.08%
2022/10/12	0.3	31.00	0	0.00	31.30	0.3	491	0.06%
2022/09/27	0	0.00	0	26.60	26.70	0	495	0.00%
2022/09/22	1	28.25	1	28.05	28.05	0	510	0.00%
2022/09/16	1	31.70	1	31.55	31.40	0	492	0.00%
2022/09/15	4	32.00	4	31.93	32.40	0	481	0.00%
2022/09/14	3	31.28	1	31.35	31.20	2	415	0.48%
2022/09/13	0	0.00	1	30.40	30.35	-1	364	-0.27%
2022/08/18	0	0.00	2	30.00	30.25	-2	441	-0.45%
2022/08/15	0	0.00	3	29.90	29.90	-3	434	-0.69%
2022/07/21	2	28.90	0	0.00	28.95	2	669	0.30%
2022/07/20	1	28.90	1	28.30	28.30	0	666	0.00%
2022/07/18	0	0.00	4	28.08	28.40	-4	676	-0.59%
2022/07/14	2	27.70	1	27.90	27.70	1	685	0.15%
2022/07/06	2	25.60	0	0.00	25.35	2	700	0.29%
2022/07/01	1	26.20	0	0.00	26.20	1	709	0.14%
2022/06/30	2	27.00	3	27.15	26.95	-1	699	-0.14%
2022/06/15	1	31.00	0	0.00	30.90	1	886	0.11%
2022/06/09	1	31.70	19	31.54	31.40	-18	888	-2.03%
2022/06/06	2	31.85	0	0.00	32.00	2	902	0.22%
2022/06/02	0	0.00	1	33.30	32.25	-1	917	-0.11%
2022/06/01	1	32.50	0	0.00	32.80	1	930	0.11%
2022/05/31	0	0.00	1	32.25	32.35	-1	926	-0.11%
2022/05/30	2	32.33	1	33.30	32.05	1	936	0.11%
2022/05/18	0	31.90	1	31.95	31.80	-1	1,146	-0.09%
2022/05/17	0	0.00	3	31.20	31.55	-3	1,231	-0.24%
2022/05/11	3	30.50	0	0.00	30.55	3	1,249	0.24%
2022/05/10	1	31.60	2	30.65	31.25	-1	1,248	-0.08%
2022/05/09	7	30.71	0	0.00	29.70	7	1,229	0.57%
2022/05/06	3	32.53	5	32.78	32.70	-2	1,204	-0.17%
2022/05/05	12	33.73	2	33.18	33.70	10	1,197	0.83%
2022/05/04	3	31.88	0	0.00	31.45	3	1,169	0.26%
2022/05/03	4	32.44	1	32.50	32.50	3	1,152	0.26%
2022/04/29	2	32.55	0	0.00	32.50	2	1,144	0.17%
2022/04/28	5	36.50	0	0.00	36.10	5	1,111	0.45%
2022/04/25	0	0.00	5	37.40	37.15	-5	1,105	-0.45%
2022/04/22	2	37.15	0	0.00	37.70	2	1,104	0.18%
2022/04/15	0	0.00	2	37.00	37.00	-2	1,132	-0.18%
2022/04/01	2	37.05	0	0.00	37.10	2	1,657	0.12%
2022/03/30	5	36.55	0	0.00	36.75	5	1,686	0.30%
2022/03/29	2	36.50	1	36.70	36.45	1	1,698	0.06%
2022/03/28	3	36.83	1	36.60	36.85	2	1,788	0.11%
2022/03/17	3	41.80	3	41.70	41.85	0	2,037	0.00%
2022/03/14	1	40.85	1	40.95	40.95	0	2,077	0.00%
2022/03/04	0	44.05	0	0.00	43.05	0	2,333	0.00%
2022/02/24	0	0.00	20	44.58	42.85	-20	2,878	-0.69%
2022/02/23	20	45.30	0	0.00	45.30	20	2,921	0.68%
2022/02/22	1	44.50	1	44.20	44.05	0	2,928	0.00%
2022/02/21	1	46.30	1	46.15	46.00	0	2,929	0.00%
2022/02/18	4	46.55	6	46.40	46.90	-2	2,925	-0.07%
2022/02/17	11	45.09	10	45.25	44.55	1	2,878	0.03%
2022/02/15	0	0.00	1	42.60	42.05	-1	2,862	-0.03%
2022/02/11	3	44.03	2	43.85	43.60	1	2,973	0.03%
2022/01/24	0.1	41.55	7	40.89	41.95	-7	3,105	-0.22%
2022/01/21	1	42.30	0	0.00	42.35	1	3,124	0.03%
2022/01/18	2	44.25	0	0.00	44.00	2	3,211	0.06%
2022/01/12	6	44.20	0	0.00	43.80	6	3,289	0.18%
2022/01/11	5	44.95	0	0.00	44.50	5	3,309	0.15%
2022/01/10	2	45.50	1	45.05	45.35	1	3,309	0.03%
2022/01/07	2	45.70	0	0.00	45.50	2	3,318	0.06%
2022/01/06	0	0.00	1	46.30	46.30	-1	3,330	-0.03%
2022/01/05	1	46.60	0	0.00	46.40	1	3,351	0.03%
2022/01/04	2	47.80	9	47.01	47.05	-7	3,362	-0.21%
2022/01/03	1	48.00	11	47.99	47.65	-10	3,361	-0.30%
2021/12/30	15	50.38	7	50.31	48.50	8	3,349	0.24%
2021/12/29	0	0.00	6	48.53	49.00	-6	2,954	-0.20%
2021/12/28	13	48.12	0	0.00	47.95	13	2,964	0.44%
2021/12/27	0	0.00	4	48.35	48.50	-4	2,990	-0.13%
2021/12/23	1	47.95	0	0.00	47.95	1	3,006	0.03%
2021/12/22	3	48.53	11	49.26	47.70	-8	3,040	-0.26%
2021/12/21	0	0.00	1	48.00	47.60	-1	2,932	-0.03%
2021/12/20	2	47.83	1	47.25	47.40	1	2,907	0.03%
2021/12/17	0	0.00	22	47.45	48.20	-22	2,906	-0.76%
2021/12/16	2	49.20	5	48.85	48.35	-3	2,896	-0.10%
2021/12/15	0	0.00	1	48.70	48.10	-1	2,842	-0.04%
2021/12/14	24	47.45	12	48.08	48.65	12	2,818	0.43%
2021/12/13	0	0.00	10.1	48.13	49.00	-10.1	2,731	-0.37%
2021/12/10	13	44.67	0	0.00	44.55	13	2,604	0.50%
2021/12/09	10	45.50	0	0.00	45.10	10	2,616	0.38%
2021/12/08	1	46.50	0	0.00	45.50	1	2,615	0.04%
2021/12/07	0	0.00	1	47.15	46.50	-1	2,599	-0.04%
2021/12/06	4	46.48	3	46.35	45.95	1	2,575	0.04%
2021/12/03	2	46.50	2	46.38	46.60	0	2,562	0.00%
2021/12/02	3	46.75	0	0.00	45.45	3	2,551	0.12%
2021/12/01	0	0.00	40	42.79	44.40	-40	2,475	-1.62%
2021/11/30	0	0.00	1	43.20	43.25	-1	2,483	-0.04%
2021/11/26	12	44.45	3	44.62	43.95	9	2,610	0.34%
2021/11/25	1	46.30	7	46.04	45.15	-6	2,607	-0.23%
2021/11/24	10	47.39	2	47.58	47.15	8	2,585	0.31%
2021/11/23	50	48.60	6	47.68	48.00	44	2,533	1.74%
2021/11/22	3	45.32	7	47.26	47.50	-4	2,189	-0.18%
2021/11/19	0	0.00	5	43.20	43.20	-5	2,165	-0.23%
2021/11/18	2	44.25	4	44.16	44.00	-2	2,201	-0.09%
2021/11/17	3	43.78	1	44.05	44.00	2	2,246	0.09%
2021/11/16	1	43.10	1	44.00	43.00	0	2,277	0.00%
2021/11/15	4	41.90	3	42.05	42.65	1	2,271	0.04%
2021/11/12	2	41.55	7	41.00	41.25	-5	2,327	-0.21%
2021/11/11	3	41.32	5	41.92	41.95	-2	2,377	-0.08%
2021/11/10	5.1	43.10	5	42.80	43.10	0.1	2,457	0.00%
2021/11/09	5	44.45	5	44.30	44.30	0	2,602	0.00%
2021/11/08	8	44.11	5	44.44	44.05	3	2,664	0.11%
2021/11/05	2	44.75	1	45.20	44.80	1	2,828	0.04%
2021/11/04	3	44.95	0	0.00	45.00	3	3,119	0.10%
2021/11/03	1	45.85	0	0.00	45.55	1	3,215	0.03%
2021/11/02	2	45.60	2	44.30	44.30	0	3,261	0.00%
2021/10/29	1.1	44.69	0	0.00	44.20	1.1	3,561	0.03%
2021/10/28	6	44.66	11	45.00	44.95	-5	3,580	-0.14%
2021/10/27	3	44.05	2	43.55	44.05	1	3,620	0.03%
2021/10/26	11	43.67	2	43.90	43.10	9	3,744	0.24%
2021/10/25	1	43.80	1	44.00	44.65	0	3,809	0.00%
2021/10/22	1	43.00	2	43.13	43.05	-1	3,954	-0.03%
2021/10/21	1	42.70	1	43.05	42.30	0	4,226	0.00%
2021/10/20	1	42.20	0	0.00	42.20	1	4,444	0.02%
2021/10/18	0	41.55	0	0.00	41.50	0	5,050	0.00%
2021/10/14	0	0.00	8	41.21	41.00	-8	5,337	-0.15%
2021/10/12	1	42.20	1	41.30	41.50	0	5,567	0.00%
2021/10/08	1	42.50	0	0.00	41.65	1	5,640	0.02%
2021/10/07	0	0.00	2	42.60	42.80	-2	5,787	-0.03%
2021/10/05	5	42.24	3	42.33	42.90	2	6,223	0.03%
2021/10/04	0	0.00	20	41.35	41.10	-20	6,320	-0.32%
2021/10/01	0	0.00	7	43.74	42.60	-7	6,446	-0.11%
2021/09/30	8	45.35	8	45.07	44.95	0	6,685	0.00%
2021/09/28	1	49.85	1	49.65	49.55	0	7,341	0.00%
2021/09/24	0	0.00	30	50.13	50.20	-30	7,706	-0.39%
2021/09/17	0	0.00	1	50.80	50.70	-1	8,883	-0.01%
2021/09/14	0	0.00	1	50.40	50.10	-1	9,626	-0.01%
2021/09/13	1	51.00	0	0.00	50.70	1	9,679	0.01%
2021/09/10	0	0.00	1	50.50	51.40	-1	9,720	-0.01%
2021/09/09	0	0.00	10	50.40	50.50	-10	9,755	-0.10%
2021/09/08	1	49.55	10	49.30	49.30	-9	9,789	-0.09%
2021/09/07	1	49.60	5	50.01	49.90	-4	9,854	-0.04%
2021/09/06	1	51.60	0	0.00	50.00	1	10,008	0.01%
2021/09/03	10	52.30	0	0.00	52.30	10	10,054	0.10%
2021/09/02	1	54.00	1	52.00	52.00	0	10,166	0.00%
2021/09/01	2	53.75	1	53.90	54.00	1	10,233	0.01%
2021/08/30	0	0.00	1	52.00	51.20	-1	10,356	-0.01%
2021/08/27	2	51.75	1	52.00	51.50	1	10,566	0.01%
2021/08/26	5	52.00	0	0.00	52.10	5	10,832	0.05%
2021/08/25	6	53.13	1	53.30	53.30	5	10,896	0.05%
2021/08/24	1	54.20	0	0.00	51.70	1	11,038	0.01%
2021/08/23	1	53.00	2	53.75	53.70	-1	11,095	-0.01%
2021/08/20	1	51.40	0	0.00	51.20	1	11,190	0.01%
2021/08/17	2	51.00	10	50.00	51.00	-8	11,396	-0.07%
2021/08/16	5	53.38	3	52.73	51.80	2	11,437	0.02%
2021/08/13	7	54.01	7	53.73	52.90	0	11,424	0.00%
2021/08/12	1	58.30	3	58.47	57.50	-2	11,334	-0.02%
2021/08/11	1	62.20	10.2	61.95	58.10	-9.2	11,391	-0.08%
2021/08/10	6	63.87	14	64.31	63.20	-8	11,389	-0.07%
2021/08/09	13	71.95	1	70.20	70.20	12	11,176	0.11%
2021/08/06	7	73.76	0.2	74.40	73.50	6.8	11,199	0.06%
2021/08/05	7	76.01	10	75.65	75.00	-3	11,280	-0.03%
2021/08/04	0	0.00	10	72.71	74.70	-10	11,241	-0.09%
2021/08/03	2	72.90	1	72.90	73.10	1	11,296	0.01%
2021/08/02	8	73.08	9	72.97	73.00	-1	11,473	-0.01%
2021/07/30	4	73.68	4	72.73	71.80	0	11,636	0.00%
2021/07/29	7	73.50	3	73.33	73.90	4	11,682	0.03%
2021/07/28	7	71.89	5	71.16	72.00	2	11,851	0.02%
2021/07/27	18.2	76.54	1	74.00	74.00	17.2	12,059	0.14%
2021/07/26	24	76.61	15	76.15	76.70	9	12,296	0.07%
2021/07/23	4	73.95	2	74.00	74.70	2	12,494	0.02%
2021/07/22	47.2	74.74	23	75.41	73.90	24.2	12,719	0.19%
2021/07/21	0	0.00	6	72.47	72.30	-6	12,787	-0.05%
2021/07/20	4	72.23	1	73.80	71.80	3	13,115	0.02%
2021/07/19	4	72.75	3	73.93	74.50	1	13,352	0.01%
2021/07/16	3.1	72.78	6	73.48	73.90	-3	13,632	-0.02%
2021/07/15	6	72.03	3	72.63	72.30	3	13,949	0.02%
2021/07/14	11	72.65	8	72.09	72.80	3	14,706	0.02%
2021/07/13	7	73.06	9	72.57	71.40	-2	14,760	-0.01%
2021/07/12	36	72.35	18	73.15	74.10	18	14,617	0.12%
2021/07/09	6	70.87	7	70.81	71.00	-1	14,415	-0.01%
2021/07/08	8	73.86	6	74.70	72.80	2	14,349	0.01%
2021/07/07	14	75.70	12	75.47	74.00	2	14,287	0.01%
2021/07/06	23	75.96	12	75.29	74.50	11	14,083	0.08%
2021/07/05	0	0.00	14	75.70	77.30	-14	13,652	-0.10%
2021/07/02	20	69.86	26	69.89	70.30	-6	13,503	-0.04%
2021/07/01	24	69.80	18	69.39	68.70	6	13,427	0.04%
2021/06/30	10	70.91	23	70.64	71.50	-13	13,389	-0.10%
2021/06/29	57	71.60	41	70.90	69.00	16	13,375	0.12%
2021/06/28	36	69.89	30	70.44	71.40	6	13,009	0.05%
2021/06/25	30	66.19	31	66.45	66.40	-1	12,519	-0.01%
2021/06/24	3	63.47	4	63.53	63.50	-1	12,178	-0.01%
2021/06/23	17	62.31	13	62.82	63.30	4	12,069	0.03%
2021/06/22	7	59.99	15	59.97	59.30	-8	11,868	-0.07%
2021/06/21	2	61.30	2	60.95	60.60	0	11,810	0.00%
2021/06/18	3	62.47	3	62.90	62.30	0	11,783	0.00%
2021/06/17	4	62.70	3	62.87	63.30	1	11,783	0.01%
2021/06/16	4	63.50	4	62.98	62.50	0	11,772	0.00%
2021/06/15	7	64.31	6	63.53	64.50	1	11,716	0.01%
2021/06/11	3	62.90	3	63.87	62.30	0	11,580	0.00%
2021/06/10	8	63.51	6	63.63	63.30	2	11,550	0.02%
2021/06/09	5	63.48	3	63.63	62.40	2	11,447	0.02%
2021/06/08	20	62.60	22	62.52	62.90	-2	11,373	-0.02%
2021/06/07	4	62.13	0	0.00	62.00	4	11,326	0.04%
2021/06/04	5	63.32	7	63.76	63.10	-2	11,219	-0.02%
2021/06/03	10	62.28	13	62.63	62.30	-3	11,029	-0.03%
2021/06/02	3	59.37	3	59.73	59.60	0	10,792	0.00%
2021/06/01	4	60.05	3	60.83	59.30	1	10,752	0.01%
2021/05/31	2	58.80	1	59.30	58.30	1	10,601	0.01%
2021/05/28	36	59.47	152	59.00	58.70	-116	10,562	-1.10%	大賣/鉅額交易
2021/05/27	2	55.50	23	54.73	56.80	-21	10,528	-0.20%
2021/05/26	44	56.10	37	55.85	55.00	7	10,541	0.07%
2021/05/25	139	56.30	5	56.50	56.60	134	10,559	1.27%	大買/鉅額交易
2021/05/24	24	50.85	12	52.48	52.80	12	10,801	0.11%
2021/05/21	6	50.37	7	49.65	50.10	-1	10,990	-0.01%
2021/05/20	3	47.80	82	49.02	47.95	-79	11,014	-0.72%
2021/05/19	40	47.56	13	47.51	48.15	27	11,109	0.24%
2021/05/18	53	48.37	4	46.78	48.35	49	11,189	0.44%
2021/05/17	2	44.83	1	45.50	44.20	1	11,145	0.01%
2021/05/14	3	50.93	2	50.60	49.10	1	11,160	0.01%
2021/05/13	4	51.15	8	50.99	50.00	-4	11,209	-0.04%
2021/05/12	5	52.54	27	52.62	52.10	-22	11,088	-0.20%
2021/05/11	17	58.61	7	59.20	57.40	10	10,961	0.09%
2021/05/10	15	63.99	9	63.72	63.70	6	10,811	0.06%
2021/05/07	4	62.90	14	62.38	62.70	-10	10,631	-0.09%
2021/05/06	16	59.41	10	58.90	58.90	6	10,447	0.06%
2021/05/05	5	60.94	2	60.50	58.60	3	10,340	0.03%
2021/05/04	16	59.63	16	59.68	58.20	0	10,195	0.00%
2021/05/03	36	68.59	31	68.05	62.50	5	9,945	0.05%
2021/04/29	33	68.06	15	68.31	68.80	18	9,505	0.19%
2021/04/28	14	67.80	27	68.95	66.20	-13	9,183	-0.14%
2021/04/27	25	70.72	40	70.38	68.50	-15	8,863	-0.17%
2021/04/26	12	66.41	30	66.72	66.90	-18	8,441	-0.21%
2021/04/23	8	58.81	37	57.35	60.90	-29	8,004	-0.36%
2021/04/22	36	60.49	48	56.99	55.40	-12	7,791	-0.15%
2021/04/21	28	59.30	58	59.32	59.70	-30	7,564	-0.40%
2021/04/20	20	57.23	61	58.41	57.00	-41	7,334	-0.56%
2021/04/19	22	54.74	6	54.53	54.30	16	7,020	0.23%
2021/04/16	9	53.88	5	53.82	53.80	4	6,976	0.06%
2021/04/15	3	52.63	9	52.94	52.70	-6	7,187	-0.08%
2021/04/14	16	51.46	10	50.55	52.10	6	7,431	0.08%
2021/04/13	7	52.99	20	52.51	51.10	-13	7,575	-0.17%
2021/04/12	11	52.47	38	52.31	52.30	-27	7,632	-0.35%
2021/04/09	11	53.13	5	53.46	53.50	6	7,943	0.08%
2021/04/08	7	53.23	7	53.10	52.80	0	8,433	0.00%
2021/04/07	14	53.79	14	53.23	53.20	0	8,810	0.00%
2021/04/06	21	54.25	27	54.76	54.40	-6	9,015	-0.07%
2021/04/01	27	53.48	28	53.65	52.80	-1	9,230	-0.01%
2021/03/31	3	51.60	4	51.30	51.90	-1	9,286	-0.01%
2021/03/30	13	51.35	16	51.64	51.20	-3	9,457	-0.03%
2021/03/29	4	51.50	4	51.63	51.70	0	9,460	0.00%
2021/03/26	1	49.90	20	49.75	50.10	-19	9,422	-0.20%
2021/03/25	2	49.15	0	0.00	48.70	2	9,421	0.02%
2021/03/24	2	48.53	0	0.00	48.30	2	9,435	0.02%
2021/03/23	23	49.29	2	48.98	48.80	21	9,566	0.22%
2021/03/22	9	48.93	0	0.00	48.70	9	9,591	0.09%
2021/03/19	3	49.95	3	49.95	49.85	0	9,678	0.00%
2021/03/18	3	51.77	0	0.00	50.90	3	9,784	0.03%
2021/03/17	3	52.20	1	51.40	51.30	2	10,056	0.02%
2021/03/16	3	52.03	3	51.73	52.00	0	10,324	0.00%
2021/03/15	0	0.00	2	51.20	51.00	-2	10,333	-0.02%
2021/03/12	3	51.63	1	51.20	51.20	2	10,354	0.02%
2021/03/11	2	51.60	2	51.60	52.20	0	10,462	0.00%
2021/03/10	6	50.70	3	50.43	50.60	3	10,619	0.03%
2021/03/09	1	48.75	3	48.92	49.60	-2	10,816	-0.02%
2021/03/08	4	49.64	2	48.70	48.55	2	11,086	0.02%
2021/03/05	4	49.08	3	49.22	48.60	1	11,074	0.01%
2021/03/04	3	51.53	2	50.80	50.20	1	11,008	0.01%
2021/03/03	2	51.35	2	50.90	51.20	0	10,972	0.00%
2021/03/02	3	53.13	9	53.03	52.10	-6	10,902	-0.06%
2021/02/26	4	51.55	3	51.70	51.80	1	10,773	0.01%
2021/02/25	2	53.10	6	52.82	52.30	-4	10,684	-0.04%
2021/02/24	40	56.29	8	55.66	52.80	32	10,557	0.30%
2021/02/23	19	56.03	6	54.92	56.80	13	10,123	0.13%
2021/02/22	24	54.02	16	54.01	54.50	8	9,802	0.08%
2021/02/19	13	52.08	6	52.22	52.80	7	9,634	0.07%
2021/02/18	10	51.23	36	50.86	50.90	-26	9,447	-0.28%
2021/02/17	15	49.92	12	49.76	49.65	3	9,254	0.03%
2021/02/05	13	48.90	0	0.00	48.50	13	9,157	0.14%
2021/02/04	1	49.00	3	48.88	49.00	-2	9,068	-0.02%
2021/02/03	0	0.00	2	46.85	46.50	-2	8,884	-0.02%
2021/02/02	2	45.65	0	0.00	46.70	2	8,850	0.02%
2021/02/01	18	45.67	6	45.41	45.10	12	8,793	0.14%
2021/01/29	40	45.73	3	45.40	45.35	37	8,749	0.42%
2021/01/28	16	46.37	10	45.20	45.20	6	8,708	0.07%
2021/01/27	38	46.84	0	0.00	46.90	38	8,667	0.44%
2021/01/26	5	46.90	7	47.23	46.40	-2	8,582	-0.02%
2021/01/25	12	46.24	1	46.95	47.00	11	8,445	0.13%
2021/01/22	2	44.80	1	45.00	45.15	1	8,317	0.01%
2021/01/21	0	0.00	3	45.45	44.20	-3	8,227	-0.04%
2021/01/20	14	47.16	12	47.63	46.30	2	8,101	0.02%
2021/01/19	20	50.02	20	48.86	48.80	0	7,995	0.00%
2021/01/18	6	49.25	11	49.25	48.80	-5	7,898	-0.06%
2021/01/15	4	50.45	7	50.59	50.90	-3	7,803	-0.04%
2021/01/14	10	50.75	7	51.34	51.30	3	7,666	0.04%
2021/01/13	9	52.33	5	51.78	51.90	4	7,479	0.05%
2021/01/12	49	55.05	40	54.14	51.40	9	7,251	0.12%
2021/01/11	7	53.97	24	54.74	55.40	-17	6,715	-0.25%
2021/01/08	9	50.84	6	51.33	50.40	3	6,537	0.05%
2021/01/07	6	50.76	7	50.34	50.00	-1	6,244	-0.02%
2021/01/06	10	49.55	6	49.27	47.80	4	5,954	0.07%
2021/01/05	14	49.68	2	48.93	49.60	12	5,746	0.21%
2021/01/04	24	51.79	16	50.38	49.50	8	5,595	0.14%
2020/12/31	39	49.52	52	50.11	50.40	-13	5,227	-0.25%
2020/12/30	32	47.61	24	47.64	47.60	8	4,637	0.17%
2020/12/29	12	45.28	4	45.48	45.00	8	4,213	0.19%
2020/12/28	22	46.37	45	46.80	47.20	-23	3,919	-0.59%
2020/12/25	5	42.57	30	41.95	42.95	-25	3,516	-0.71%
2020/12/24	2	40.80	8	40.27	40.90	-6	3,227	-0.19%
2020/12/23	10	38.26	4	38.38	38.60	6	3,014	0.20%
2020/12/21	0	0.00	1	37.35	37.40	-1	2,946	-0.03%
2020/12/18	2	38.43	1	38.60	38.00	1	2,921	0.03%
2020/12/17	7	39.24	3	38.97	38.55	4	2,893	0.14%
2020/12/16	8	38.18	7	37.60	37.50	1	2,751	0.04%
2020/12/15	7	37.83	5	37.50	37.50	2	2,709	0.07%
2020/12/14	10	40.89	11	40.18	40.10	-1	2,581	-0.04%
2020/12/11	12	39.91	16	40.43	42.00	-4	2,433	-0.16%
2020/12/10	39	39.59	15	39.36	39.40	24	2,129	1.13%
2020/12/09	1	38.15	3	38.53	38.10	-2	1,817	-0.11%
2020/12/08	1	38.45	1	38.50	38.45	0	1,752	0.00%
2020/12/07	10	38.93	12	40.36	39.00	-2	1,717	-0.12%
2020/12/04	45	37.56	45	37.80	38.05	0	1,557	0.00%
2020/12/03	47	36.75	39	36.94	36.50	8	1,347	0.59%
2020/12/02	3	36.82	78	37.65	37.65	-75	1,114	-6.73%
2020/12/01	5	33.39	1	33.70	34.25	4	807	0.50%
2020/11/30	0	0.00	1	32.50	32.20	-1	767	-0.13%
2020/11/27	0	0.00	4	32.49	32.90	-4	767	-0.52%
2020/11/23	1	32.75	5	32.28	32.85	-4	786	-0.51%
2020/11/20	11	31.05	0	0.00	31.60	11	782	1.41%
2020/11/19	4	30.20	0	0.00	30.15	4	778	0.51%
2020/11/18	21	30.02	0	0.00	30.05	21	815	2.57%
2020/11/13	4	30.58	2	30.43	30.40	2	937	0.21%
2020/11/12	1	32.90	0	0.00	32.30	1	932	0.11%
2020/11/10	1	33.35	0	0.00	33.35	1	1,016	0.10%
2020/11/05	1	33.30	0	0.00	33.25	1	1,093	0.09%
2020/11/04	0	0.00	3	33.25	33.30	-3	1,137	-0.26%
2020/11/03	0	0.00	3	32.62	32.70	-3	1,156	-0.26%
2020/10/30	1	32.70	0	0.00	32.60	1	1,203	0.08%
2020/10/26	0	0.00	3	34.60	34.30	-3	1,487	-0.20%
2020/10/23	0	0.00	4	34.56	34.55	-4	1,509	-0.27%
2020/10/20	0	0.00	2	35.20	34.75	-2	1,629	-0.12%
2020/10/19	0	0.00	15	34.63	35.15	-15	1,649	-0.91%
2020/10/16	3	34.10	0	0.00	34.10	3	1,714	0.17%
2020/10/14	0	0.00	3	34.95	34.85	-3	1,792	-0.17%
2020/09/25	1	33.70	0	0.00	32.60	1	2,726	0.04%
2020/09/23	0	0.00	2	36.30	35.90	-2	2,732	-0.07%
2020/09/22	4	37.20	2	37.00	37.10	2	2,739	0.07%
2020/09/14	0	0.00	1	37.55	37.55	-1	2,788	-0.04%
2020/09/11	0	0.00	2	37.20	36.90	-2	2,798	-0.07%
2020/09/10	0	0.00	1	36.80	36.70	-1	2,801	-0.04%
2020/09/07	0	0.00	7	36.61	36.05	-7	2,859	-0.24%
2020/09/04	1	35.40	1	36.35	36.50	0	2,915	0.00%
2020/09/03	3	36.42	4	36.31	36.05	-1	2,959	-0.03%
2020/09/01	2	36.43	2	36.43	36.20	0	3,096	0.00%
2020/08/31	2	36.03	4	36.34	35.85	-2	3,158	-0.06%
2020/08/28	3	35.40	1	35.75	35.60	2	3,362	0.06%
2020/08/27	3	35.88	1	36.90	35.60	2	3,481	0.06%
2020/08/26	4	37.13	1	37.15	36.80	3	3,570	0.08%
2020/08/25	2	36.95	4	36.84	36.80	-2	3,622	-0.06%
2020/08/24	0	0.00	7	35.83	36.60	-7	3,636	-0.19%
2020/08/21	4	34.85	6	34.93	34.85	-2	3,730	-0.05%
2020/08/20	9	34.13	7	34.49	34.60	2	3,913	0.05%
2020/08/19	11	35.70	5	35.65	35.45	6	3,912	0.15%
2020/08/18	2	37.45	1	37.40	37.45	1	3,872	0.03%
2020/08/17	14	38.13	4	38.48	38.05	10	3,933	0.25%
2020/08/14	0	0.00	2	38.85	38.50	-2	3,923	-0.05%
2020/08/13	3	39.02	38	38.98	38.85	-35	4,001	-0.87%
2020/08/12	2	38.75	16	38.77	39.70	-14	4,010	-0.35%
2020/08/11	0	0.00	4	39.70	39.10	-4	4,037	-0.10%
2020/08/10	4	40.05	24	40.20	40.00	-20	4,042	-0.49%
2020/08/07	1	41.80	1	41.35	41.30	0	4,071	0.00%
2020/08/06	0	0.00	1	41.30	41.75	-1	4,090	-0.02%
2020/08/05	3	40.93	0	0.00	41.05	3	4,118	0.07%
2020/08/04	6	40.90	0	0.00	40.70	6	4,199	0.14%
2020/08/03	1	42.75	0	0.00	41.50	1	4,301	0.02%
2020/07/31	0	0.00	1	42.50	42.20	-1	4,338	-0.02%
2020/07/30	6	41.58	1	42.10	42.30	5	4,369	0.11%
2020/07/22	0	0.00	1.1	41.84	41.80	-1.1	5,060	-0.02%
2020/07/17	2	40.35	13	39.82	39.80	-11	5,284	-0.21%
2020/07/16	2	41.15	0	0.00	41.15	2	5,441	0.04%
2020/07/15	14	42.37	6	42.47	40.75	8	5,505	0.15%
2020/07/14	16	43.80	16	43.70	42.65	0	5,430	0.00%
2020/07/13	2	41.70	5	42.27	42.65	-3	5,121	-0.06%
2020/07/09	0	0.00	66	39.73	39.50	-66	5,068	-1.30%
2020/07/08	0	0.00	1	39.30	39.30	-1	5,060	-0.02%
2020/07/07	0	0.00	8	39.49	39.35	-8	5,120	-0.16%
2020/07/06	2	38.80	2	39.30	39.15	0	5,208	0.00%
2020/07/03	2	38.75	16	38.73	38.80	-14	5,355	-0.26%
2020/06/30	0	0.00	11	38.80	38.70	-11	5,762	-0.19%
2020/06/29	4	37.98	32	37.91	38.15	-28	5,952	-0.47%
2020/06/24	2	38.35	0	0.00	38.40	2	6,074	0.03%
2020/06/23	0	0.00	2	38.75	38.55	-2	6,164	-0.03%
2020/06/22	12	38.72	16	38.65	38.65	-4	6,160	-0.06%
2020/06/19	7	39.09	24	39.01	38.95	-17	6,145	-0.28%
2020/06/18	43	39.00	3	39.08	39.10	40	6,145	0.65%
2020/06/17	8	39.55	0	0.00	39.40	8	6,204	0.13%
2020/06/16	0	0.00	11	39.68	39.75	-11	6,437	-0.17%
2020/06/15	10	39.05	11	38.75	38.70	-1	6,445	-0.02%
2020/06/12	16	39.18	8	38.65	39.50	8	6,551	0.12%
2020/06/11	0	0.00	21	39.50	39.10	-21	6,634	-0.32%
2020/06/10	26	41.01	20	41.76	40.90	6	6,713	0.09%
2020/06/09	0	0.00	9	41.52	41.55	-9	6,838	-0.13%
2020/06/08	25	41.67	40	42.13	41.35	-15	6,938	-0.22%
2020/06/05	12	41.47	1	41.55	41.30	11	6,947	0.16%
2020/06/04	64	41.63	6	41.78	40.90	58	6,998	0.83%
2020/06/03	23	42.55	33	42.83	42.90	-10	6,893	-0.15%
2020/06/02	3	41.90	4	42.35	42.25	-1	6,858	-0.01%
2020/06/01	14	41.99	3	41.85	41.75	11	6,965	0.16%
2020/05/28	2	42.73	7	42.45	40.50	-5	7,155	-0.07%
2020/05/27	39	42.18	20	42.12	42.05	19	7,191	0.26%
2020/05/26	23	41.45	13	41.57	41.05	10	7,331	0.14%
2020/05/25	0	0.00	7	40.36	40.90	-7	7,350	-0.10%
2020/05/22	14	40.98	15	42.05	40.80	-1	7,432	-0.01%
2020/05/21	1	41.25	1	40.85	40.70	0	7,498	0.00%
2020/05/20	0	0.00	4	41.09	40.90	-4	7,514	-0.05%
2020/05/19	1	39.20	2	39.28	39.45	-1	7,609	-0.01%
2020/05/18	0	0.00	2	38.10	38.40	-2	7,643	-0.03%
2020/05/15	2	38.80	0	0.00	37.85	2	7,715	0.03%
2020/05/14	3	39.52	0	0.00	38.50	3	7,924	0.04%
2020/05/13	13	40.94	3	40.83	40.70	10	8,068	0.12%
2020/05/12	1	40.70	0	0.00	40.65	1	8,138	0.01%
2020/05/11	10	42.37	0	0.00	41.25	10	8,125	0.12%
2020/05/08	0	0.00	16	42.99	42.85	-16	8,055	-0.20%
2020/05/07	0	0.00	1	42.05	42.00	-1	7,952	-0.01%
2020/05/06	27	41.91	8	42.29	41.40	19	8,021	0.24%
2020/05/05	11	42.00	2	41.65	41.25	9	7,967	0.11%
2020/05/04	12	40.97	1	40.80	41.00	11	8,032	0.14%
2020/04/30	7	41.91	9	42.21	41.50	-2	8,009	-0.02%
2020/04/29	33	44.97	28	43.89	42.10	5	8,008	0.06%
2020/04/28	4	41.81	5	41.88	41.60	-1	7,605	-0.01%
2020/04/27	6	41.37	1.3	42.06	42.30	4.8	7,532	0.06%
2020/04/24	4	41.40	1	42.10	41.10	3	7,577	0.04%
2020/04/23	8	41.25	6	41.73	42.00	2	7,618	0.03%
2020/04/22	17	40.28	2	39.55	40.85	15	7,550	0.20%
2020/04/21	43	39.87	6	41.14	39.60	37	7,471	0.50%
2020/04/20	21	40.85	3	40.60	40.60	18	7,323	0.25%
2020/04/17	4	40.50	1	39.65	39.50	3	7,215	0.04%
2020/04/16	10	40.43	1	40.85	40.15	9	7,152	0.13%
2020/04/15	4	40.31	2	40.10	40.10	2	7,102	0.03%
2020/04/14	3	40.52	7	41.49	40.35	-4	7,053	-0.06%
2020/04/13	4	39.34	3	39.90	38.65	1	6,936	0.01%
2020/04/10	7	39.65	0	0.00	39.45	7	6,900	0.10%
2020/04/09	5	41.13	3	40.45	38.70	2	6,832	0.03%
2020/04/08	8	39.68	51	39.21	40.55	-43	6,738	-0.64%
2020/04/07	48	38.28	14	38.55	39.40	34	6,561	0.52%
2020/04/06	7	34.81	9	34.73	36.65	-2	6,346	-0.03%
2020/04/01	7	33.33	6	32.58	33.35	1	6,205	0.02%
2020/03/31	10	34.03	9	34.18	33.20	1	6,118	0.02%
2020/03/30	15	32.44	4	32.94	32.85	11	5,954	0.18%
2020/03/27	0	0.00	31	34.75	34.75	-31	5,823	-0.53%
2020/03/24	0	0.00	7	26.15	26.15	-7	5,789	-0.12%
2020/03/23	7	24.04	1	23.80	23.80	6	5,810	0.10%
2020/03/20	3	26.67	1	26.70	25.80	2	5,810	0.03%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	12	29.81	2	33.00	29.35	10	5,764	0.17%
2020/03/17	3	33.92	3	33.93	32.60	0	5,749	0.00%
2020/03/16	14	36.73	0	0.00	36.20	14	5,824	0.24%
2020/03/13	38	38.44	4	39.84	40.20	34	5,759	0.59%
2020/03/12	25	41.36	24	41.87	42.00	1	5,582	0.02%
2020/03/11	10	44.63	2	45.65	42.95	8	5,422	0.15%
2020/03/10	17	44.69	22	44.85	46.20	-5	5,315	-0.09%
2020/03/09	13	44.88	2	46.50	43.90	11	5,190	0.21%
2020/03/06	3	46.87	2	46.83	46.50	1	5,084	0.02%
2020/03/05	17	46.55	4	46.75	47.10	13	4,993	0.26%
2020/03/04	6	44.56	5	45.02	45.90	1	4,785	0.02%
2020/03/03	2	44.70	5	45.28	43.85	-3	4,664	-0.06%
2020/03/02	30	40.50	4.7	40.71	43.25	25.3	4,494	0.56%
2020/02/27	14	43.75	8	42.68	40.35	6	4,322	0.14%
2020/02/25	2	41.78	7	42.33	42.05	-5	3,899	-0.13%
2020/02/24	9	41.77	13	42.10	41.50	-4	3,772	-0.11%
2020/02/21	8	40.30	1	40.50	40.50	7	3,605	0.19%
2020/02/20	2	41.05	7	41.21	40.00	-5	3,538	-0.14%
2020/02/19	1	39.30	3	38.63	39.30	-2	3,318	-0.06%
2020/02/18	3	39.02	20	39.03	38.50	-17	3,243	-0.52%
2020/02/17	10	39.13	4	39.00	38.55	6	3,125	0.19%
2020/02/14	6	36.98	19	38.13	38.90	-13	2,867	-0.45%
2020/02/12	0	0.00	0	35.15	35.15	0	2,532	0.00%
2020/02/10	2	34.50	0	0.00	34.20	2	2,454	0.08%
2020/02/07	7	35.66	4	36.35	34.70	3	2,413	0.12%
2020/02/06	8	36.23	0	0.00	36.20	8	2,273	0.35%
2020/02/05	12	37.33	6	37.27	36.20	6	2,219	0.27%
2020/02/04	1	36.30	0	0.00	36.55	1	2,077	0.05%
2020/02/03	1	36.25	0	0.00	37.00	1	2,012	0.05%
2020/01/30	5	33.48	0	0.00	33.30	5	1,797	0.28%
2020/01/20	10	36.71	11	37.45	37.00	-1	1,741	-0.06%
2020/01/17	10	34.84	10	35.01	35.75	0	1,597	0.00%
2020/01/16	5	32.88	6	33.30	33.85	-1	1,431	-0.07%
2020/01/14	4	31.41	4	31.69	31.90	0	1,321	0.00%
2020/01/13	0	0.00	3	30.63	31.00	-3	1,251	-0.24%
2020/01/09	1	30.40	2	30.50	30.20	-1	1,235	-0.08%
2020/01/08	2	29.80	2	30.60	30.30	0	1,225	0.00%
2020/01/07	0	0.00	2	30.60	30.10	-2	1,213	-0.16%
2020/01/06	2	30.30	0	0.00	30.10	2	1,203	0.17%
2020/01/03	8	30.59	0	0.00	30.60	8	1,196	0.67%
2020/01/02	2	30.93	11	30.94	31.20	-9	1,182	-0.76%
2019/12/31	0	0.00	2	30.25	30.25	-2	1,145	-0.17%
2019/12/30	3	30.22	4	30.50	30.25	-1	1,140	-0.09%
2019/12/27	7	30.31	2	30.50	30.20	5	1,134	0.44%
2019/12/26	1	30.70	4	30.70	30.50	-3	1,128	-0.27%
2019/12/25	12	31.17	11	31.84	30.90	1	1,123	0.09%
2019/12/24	3	30.25	12	30.37	30.95	-9	1,080	-0.83%
2019/12/23	3	30.53	5	30.80	30.55	-2	1,073	-0.19%
2019/12/20	4	30.16	2	30.15	30.25	2	1,059	0.19%
2019/12/19	6	30.61	9	30.82	30.55	-3	1,041	-0.29%
2019/12/18	4	30.18	1	30.55	30.00	3	995	0.30%
2019/12/17	16	30.35	21	30.75	30.40	-5	956	-0.52%
2019/12/16	13	32.63	4	32.86	32.35	9	875	1.03%
2019/12/13	16	31.26	16	31.56	31.50	0	744	0.00%
2019/12/12	20	30.72	16	32.22	30.50	4	643	0.62%
2019/12/11	12	31.83	8	31.65	32.10	4	519	0.77%
2019/12/10	13	28.37	7	28.81	29.20	6	326	1.84%
2019/12/02	0	0.00	1	26.35	26.35	-1	242	-0.41%
2019/11/29	3	26.12	3	26.00	25.70	0	239	0.00%
2019/11/27	0	0.00	3	25.25	25.35	-3	231	-1.30%
2019/11/07	1	24.85	0	0.00	24.95	1	290	0.34%
2019/10/31	0	0.00	2	24.75	24.75	-2	353	-0.57%
2019/10/23	0	0.00	2	24.50	24.60	-2	409	-0.49%
2019/09/26	1	25.45	0	0.00	25.50	1	516	0.19%
2019/09/20	1	25.80	0	0.00	25.90	1	511	0.20%
2019/09/17	0	0.00	1	25.30	25.30	-1	508	-0.20%
2019/09/12	0	0.00	1	25.40	25.35	-1	508	-0.20%
2019/09/09	0	0.00	1	25.15	25.30	-1	500	-0.20%
2019/09/04	0	0.00	1	25.25	25.10	-1	498	-0.20%
2019/09/02	1	25.05	0	0.00	25.00	1	503	0.20%
2019/08/27	1	23.80	0	0.00	23.80	1	496	0.20%
2019/08/23	1	24.35	0	0.00	24.35	1	491	0.20%
2019/08/22	0	0.00	1	24.80	24.70	-1	488	-0.20%
2019/08/15	0	0.00	1	24.50	24.35	-1	466	-0.21%
2019/08/12	1	24.05	2	23.95	24.05	-1	451	-0.22%
2019/08/08	0	0.00	4	25.10	25.05	-4	428	-0.93%
2019/07/31	1	28.70	1	28.70	28.65	0	349	0.00%
2019/07/29	0	0.00	11	29.61	29.50	-11	332	-3.31%
2019/07/26	10	29.60	1	29.65	29.35	9	316	2.84%
2019/07/25	0	0.00	1	29.10	29.15	-1	296	-0.34%
2019/07/24	0	0.00	1	29.15	28.95	-1	287	-0.35%
2019/07/22	1	28.55	30	28.50	28.40	-29	264	-10.96%
2019/07/19	1	28.70	0	0.00	28.75	1	256	0.39%
2019/07/17	1	28.75	2	28.83	28.75	-1	248	-0.40%
2019/07/16	10	29.20	4	29.24	29.10	6	243	2.47%
2019/07/15	22	29.80	4	29.84	29.80	18	225	7.97%
2019/07/12	0	0.00	1	28.65	28.60	-1	199	-0.50%
2019/07/11	0	0.00	1	28.60	28.60	-1	195	-0.51%
2019/07/01	2	27.78	0	0.00	27.80	2	201	0.99%
2019/06/27	0	0.00	1	27.75	27.80	-1	205	-0.49%
2019/06/26	1	27.25	0	0.00	27.25	1	200	0.50%
2019/06/21	1	27.00	0	0.00	27.00	1	228	0.44%
2019/06/20	1	26.95	0	0.00	27.00	1	231	0.43%
2019/06/19	2	26.90	0	0.00	26.95	2	235	0.85%
2019/06/12	1	27.20	0	0.00	27.15	1	272	0.37%
2019/05/13	0	0.00	5.5	26.18	26.20	-5.5	424	-1.29%
2019/05/07	1	27.15	0	0.00	27.20	1	435	0.23%
2019/05/03	1	27.40	0	0.00	27.45	1	444	0.23%
2019/04/23	1	27.55	0	0.00	27.60	1	563	0.18%
2019/04/19	2	27.58	2	27.60	27.55	0	666	0.00%
2019/04/15	1	27.65	0	0.00	27.30	1	698	0.14%
2019/04/12	1	27.70	0	0.00	27.70	1	690	0.14%
2019/03/28	0	0.00	3	28.30	28.20	-3	718	-0.42%
2019/03/27	0	28.60	0	0.00	28.65	0	721	0.00%
2019/03/26	0	0.00	1	28.80	28.85	-1	724	-0.14%
2019/03/25	0	0.00	1	28.10	28.15	-1	712	-0.14%
2019/03/21	1	28.30	1	28.15	28.15	0	709	0.00%
2019/03/15	1	27.55	2	27.53	27.50	-1	693	-0.14%
2019/02/26	0	0.00	3	27.38	27.35	-3	694	-0.43%
2019/02/21	4	28.80	1	28.45	28.45	3	671	0.45%
2019/02/20	1	28.20	0	0.00	28.50	1	657	0.15%
2019/02/15	0	0.00	12	25.98	25.90	-12	581	-2.06%
2019/02/14	1	26.20	4	26.35	26.20	-3	576	-0.52%
2019/02/13	2	26.90	0	0.00	26.50	2	573	0.35%
2019/02/12	0	0.00	1	25.65	25.85	-1	564	-0.18%
2019/01/22	0	0.00	1.3	26.44	27.10	-1.3	514	-0.24%
2019/01/18	2	27.60	1	27.50	27.20	1	491	0.20%
2019/01/17	1	27.20	0	0.00	27.20	1	480	0.21%
2019/01/16	1	26.80	0	0.00	28.70	1	463	0.22%
2019/01/15	2	27.95	3	27.68	27.50	-1	434	-0.23%
2019/01/14	7	28.76	1	28.90	28.50	6	401	1.49%