十銓 (4967)-群益金鼎-三重券商分點個股進出

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
94.7
漲跌
▲1.2
漲幅
+1.28%
成交量
23,795張
產業
上市半導體類股
468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-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/05/03	11	94.69	13	95.45	94.70	-2	4,627	-0.04%
2024/05/02	0	0.00	1.1	92.58	93.50	-1.1	4,274	-0.03%
2024/04/30	4	88.08	24	89.27	89.80	-20	4,118	-0.49%
2024/04/29	1	86.10	1	88.00	86.90	0	4,041	0.00%
2024/04/26	2	87.75	2.2	89.26	87.50	-0.2	4,026	0.00%
2024/04/25	3.1	86.91	5.1	87.19	85.60	-2	3,923	-0.05%
2024/04/24	17	82.02	16	81.45	82.50	1	3,850	0.03%
2024/04/23	1.4	79.07	1	78.90	78.90	0.4	3,879	0.01%
2024/04/22	2.8	78.53	0	0.00	77.90	2.8	3,960	0.07%
2024/04/19	0.2	80.00	0	0.00	80.20	0.2	4,119	0.00%
2024/04/18	1	81.10	1.6	81.45	81.90	-0.6	4,105	-0.01%
2024/04/17	1	81.20	1	81.60	81.20	0	4,113	0.00%
2024/04/16	12.2	83.19	14	85.56	81.00	-1.8	4,112	-0.04%
2024/04/15	0	0.00	1	87.00	87.60	-1	4,056	-0.02%
2024/04/12	20	90.54	20.4	91.00	89.90	-0.4	3,999	-0.01%
2024/04/11	10	90.00	10	90.90	89.50	0	3,843	0.00%
2024/04/10	24	90.51	28	91.27	90.00	-4	3,703	-0.11%
2024/04/09	1	87.40	3	85.13	85.60	-2	3,391	-0.06%
2024/04/03	0	0.00	1	83.20	83.80	-1	3,363	-0.03%
2024/04/02	24	83.84	28	84.65	82.70	-4	3,452	-0.12%
2024/04/01	10	80.00	10	80.60	80.10	0	3,337	0.00%
2024/03/29	10	79.30	10	80.10	79.00	0	3,352	0.00%
2024/03/28	0	0.00	10	79.15	79.00	-10	3,372	-0.30%
2024/03/27	0	0.00	0.3	80.20	80.10	-0.3	3,560	-0.01%
2024/03/26	5	81.50	0	0.00	78.90	5	3,576	0.14%
2024/03/22	19	82.86	16.2	82.40	80.80	2.8	3,608	0.08%
2024/03/21	14	84.84	12	82.19	83.60	2	3,567	0.06%
2024/03/15	4.3	79.38	3	80.17	77.50	1.3	4,057	0.03%
2024/03/14	0.1	79.30	0	0.00	80.20	0.1	4,317	0.00%
2024/03/13	2	79.45	2	78.55	79.50	0	4,747	0.00%
2024/03/12	0	0.00	2	80.35	81.60	-2	5,059	-0.04%
2024/03/11	22	78.68	20	78.75	78.60	2	5,186	0.04%
2024/03/08	0	80.60	1	80.60	78.00	-1	5,235	-0.02%
2024/03/07	1	82.60	1	84.50	80.60	0	5,288	0.00%
2024/03/06	1	82.40	0	0.00	82.30	1	5,298	0.02%
2024/03/05	1	83.00	0	0.00	83.00	1	5,365	0.02%
2024/03/04	1	86.40	0	0.00	84.30	1	5,395	0.02%
2024/02/27	12	85.53	11	86.82	83.50	1	5,536	0.02%
2024/02/26	2	85.90	2	85.60	83.90	0	5,603	0.00%
2024/02/23	2	87.00	3	88.50	85.90	-1	5,648	-0.02%
2024/02/22	4	86.70	0	0.00	86.70	4	5,696	0.07%
2024/02/21	2	87.70	3	87.90	86.00	-1	5,745	-0.02%
2024/02/20	5	85.00	5	83.80	83.80	0	5,679	0.00%
2024/02/19	1	81.30	1	83.30	83.40	0	5,872	0.00%
2024/02/16	1	79.00	12	80.62	81.40	-11	6,115	-0.18%
2024/02/02	0	78.40	0	0.00	77.50	0	6,913	0.00%
2024/02/01	1	78.20	0	0.00	78.40	1	7,142	0.01%
2024/01/31	0	77.68	0	0.00	78.30	0	7,329	0.00%
2024/01/30	5	79.50	1	78.30	78.30	4	7,548	0.05%
2024/01/29	1	79.19	2	78.45	79.80	-1	7,872	-0.01%
2024/01/26	7	79.97	1	79.20	78.60	6	8,642	0.07%
2024/01/24	2	81.85	2	83.05	80.80	0	9,240	0.00%
2024/01/23	2	82.20	5	83.08	82.00	-3	9,355	-0.03%
2024/01/22	1	81.60	0	0.00	82.40	1	9,478	0.01%
2024/01/19	1	81.20	0	0.00	81.50	1	9,499	0.01%
2024/01/18	4	81.45	2	83.30	81.30	2	9,581	0.02%
2024/01/17	1	81.10	2	81.80	82.90	-1	9,635	-0.01%
2024/01/16	4	84.33	14	84.73	83.20	-10	9,695	-0.10%
2024/01/15	21	85.07	24	82.03	85.20	-3	9,698	-0.03%
2024/01/12	0	78.80	0	0.00	78.40	0	9,703	0.00%
2024/01/11	2.5	79.64	0	0.00	79.00	2.5	10,017	0.03%
2024/01/10	0	78.80	2	78.45	79.10	-2	10,174	-0.02%
2024/01/09	2.1	80.12	2	79.55	78.20	0.1	10,302	0.00%
2024/01/08	2	79.90	0	0.00	79.70	2	10,424	0.02%
2024/01/05	4	79.85	1	80.40	79.30	3	10,546	0.03%
2024/01/04	2	81.70	1	81.70	79.00	1	10,606	0.01%
2024/01/03	8	83.35	4	82.77	81.80	4	10,620	0.04%
2024/01/02	3	85.90	2	86.45	85.70	1	10,624	0.01%
2023/12/29	17	89.29	6	88.22	87.60	11	10,714	0.10%
2023/12/28	24	89.38	27	89.69	90.30	-3	10,837	-0.03%
2023/12/27	2	86.55	9	87.83	88.40	-7	11,166	-0.06%
2023/12/26	1	86.20	0	0.00	85.50	1	11,180	0.01%
2023/12/25	1	85.80	1	87.00	85.40	0	11,177	0.00%
2023/12/22	13	88.59	57	89.35	87.00	-44	11,165	-0.39%
2023/12/21	2	85.70	0	0.00	86.40	2	10,977	0.02%
2023/12/20	2	85.25	5	85.32	85.50	-3	10,974	-0.03%
2023/12/19	3	86.57	0	0.00	85.40	3	10,962	0.03%
2023/12/18	8	88.40	1	88.80	88.40	7	10,921	0.06%
2023/12/15	43	91.30	11	89.98	88.30	32	10,925	0.29%
2023/12/14	5	90.56	13	90.98	89.10	-8	10,854	-0.07%
2023/12/13	15	91.20	11	91.54	90.70	4	10,779	0.04%
2023/12/12	36	92.11	28	92.16	92.00	8	10,904	0.07%
2023/12/11	61	92.19	76	92.73	92.90	-15	10,692	-0.14%
2023/12/08	37	90.81	34	90.82	88.70	3	10,416	0.03%
2023/12/07	1	91.70	1	91.00	87.50	0	10,067	0.00%
2023/12/06	0	0.00	41	88.71	90.00	-41	9,835	-0.42%
2023/12/05	2	85.60	0	0.00	85.30	2	9,724	0.02%
2023/12/04	2	88.50	3	88.33	87.10	-1	9,842	-0.01%
2023/11/30	7	89.81	14	87.94	87.00	-7	9,806	-0.07%
2023/11/29	8	88.28	7	88.33	88.10	1	9,803	0.01%
2023/11/28	6	87.23	0	0.00	88.40	6	9,925	0.06%
2023/11/27	0	0.00	7	86.10	86.10	-7	10,223	-0.07%
2023/11/24	8	87.65	5	88.12	86.00	3	10,214	0.03%
2023/11/23	22	90.63	14	91.26	89.00	8	10,127	0.08%
2023/11/22	0	0.00	21	88.43	90.30	-21	9,979	-0.21%
2023/11/21	10	89.96	19.1	89.69	88.30	-9.1	9,909	-0.09%
2023/11/20	5.1	90.74	12	90.38	90.90	-6.9	9,838	-0.07%
2023/11/17	33	89.65	3	89.37	90.20	30	9,763	0.31%
2023/11/16	25	91.56	6	89.67	88.90	19	9,657	0.20%
2023/11/15	53	94.85	17	93.72	92.70	36	9,400	0.38%
2023/11/14	22	91.86	26	92.99	94.20	-4	9,114	-0.04%
2023/11/13	23	92.63	13	91.66	91.50	10	8,890	0.11%
2023/11/10	14	88.61	16	88.30	87.10	-2	8,558	-0.02%
2023/11/09	23	89.70	22	87.63	86.40	1	8,334	0.01%
2023/11/08	36	93.26	32.7	93.83	92.30	3.3	8,138	0.04%
2023/11/07	23	91.50	19	93.10	94.00	4	8,034	0.05%
2023/11/06	28	91.71	24.1	92.26	92.20	3.9	7,820	0.05%
2023/11/03	68.1	89.41	69	90.03	91.90	-0.9	7,522	-0.01%
2023/11/02	10	81.74	64.4	81.93	87.40	-54.4	6,747	-0.81%
2023/11/01	32	78.58	32	79.20	79.50	0	6,326	0.00%
2023/10/31	18	78.53	23	79.07	75.20	-5	6,170	-0.08%
2023/10/30	2	76.50	14	76.35	76.30	-12	6,027	-0.20%
2023/10/27	3	74.33	1	74.40	74.10	2	5,898	0.03%
2023/10/26	8	74.59	8.4	75.66	74.80	-0.4	5,899	-0.01%
2023/10/25	2	75.65	20	76.13	74.60	-18	5,908	-0.30%
2023/10/24	13	75.11	22	75.20	76.20	-9	5,933	-0.15%
2023/10/23	1	74.60	1	75.20	76.20	0	5,837	0.00%
2023/10/20	9	73.87	7	73.43	75.20	2	5,772	0.03%
2023/10/19	29	77.22	25	76.93	77.30	4	5,635	0.07%
2023/10/18	60	74.32	10	73.24	74.40	50	5,339	0.94%
2023/10/17	12	74.63	65	74.49	74.10	-53	5,194	-1.02%
2023/10/16	11	73.74	1.5	75.00	72.80	9.5	5,074	0.19%
2023/10/13	3	73.47	3	74.00	72.90	0	5,020	0.00%
2023/10/12	5	72.56	17	72.39	73.00	-12	4,932	-0.24%
2023/10/11	10	71.24	2	71.35	70.50	8	4,908	0.16%
2023/10/06	13	71.38	6	71.90	71.10	7	4,941	0.14%
2023/10/05	14	70.64	23	70.17	70.60	-9	5,087	-0.18%
2023/10/04	49	72.68	10	72.67	72.50	39	5,139	0.76%
2023/10/03	49	72.06	115	71.84	72.50	-66	4,990	-1.32%	大賣/
2023/10/02	9	68.99	2	68.90	68.90	7	4,693	0.15%
2023/09/27	6	66.00	0	0.00	65.60	6	4,904	0.12%
2023/09/26	0	0.00	5	67.10	67.00	-5	5,008	-0.10%
2023/09/25	1	69.00	1	66.90	66.80	0	5,087	0.00%
2023/09/21	8	66.34	5	66.58	67.90	3	5,576	0.05%
2023/09/20	0	0.00	3	67.10	67.50	-3	5,933	-0.05%
2023/09/19	5	68.80	1	68.80	67.40	4	6,077	0.07%
2023/09/18	31	70.44	19	70.37	69.40	12	6,175	0.19%
2023/09/15	27	71.11	31	72.00	70.40	-4	6,256	-0.06%
2023/09/14	11	70.01	4	70.55	70.00	7	6,283	0.11%
2023/09/13	2	67.35	21	66.93	68.60	-19	6,687	-0.28%
2023/09/12	6	67.88	11	68.54	67.90	-5	6,989	-0.07%
2023/09/11	8	68.36	18	68.67	67.00	-10	7,038	-0.14%
2023/09/08	5	67.56	1	68.20	66.60	4	7,092	0.06%
2023/09/07	5	69.00	19	68.06	68.10	-14	7,122	-0.20%
2023/09/06	6	68.65	1	68.00	68.00	5	7,014	0.07%
2023/09/05	4	67.75	2	68.05	67.80	2	7,103	0.03%
2023/09/04	11	67.23	2	66.90	67.40	9	7,274	0.12%
2023/09/01	12	68.43	27	68.94	68.90	-15	7,250	-0.21%
2023/08/31	59	68.25	50	68.25	67.50	9	7,156	0.13%
2023/08/30	2	64.85	12	62.88	65.00	-10	6,871	-0.15%
2023/08/28	10	61.00	1	61.30	61.00	9	7,173	0.13%
2023/08/24	3	64.83	3	64.37	63.10	0	7,654	0.00%
2023/08/23	1	64.00	0	0.00	64.00	1	7,669	0.01%
2023/08/21	0	0.00	2	61.80	61.90	-2	7,736	-0.03%
2023/08/17	1	62.60	1	62.90	62.40	0	7,796	0.00%
2023/08/16	1	62.20	2	62.85	63.30	-1	7,829	-0.01%
2023/08/15	1	63.90	3	63.30	62.90	-2	7,914	-0.03%
2023/08/14	5	61.48	0	0.00	62.90	5	8,142	0.06%
2023/08/11	1	62.00	13	62.04	62.30	-12	8,188	-0.15%
2023/08/10	0	0.00	1	59.00	58.80	-1	8,392	-0.01%
2023/08/09	14	60.67	1	60.80	60.80	13	8,458	0.15%
2023/08/08	1	60.00	4	59.70	60.00	-3	8,728	-0.03%
2023/08/07	1	59.60	3	58.00	60.00	-2	8,917	-0.02%
2023/08/04	3	61.60	0	0.00	61.60	3	9,061	0.03%
2023/08/02	0	0.00	1	59.20	59.10	-1	9,227	-0.01%
2023/08/01	6	62.12	0	0.00	61.20	6	9,315	0.06%
2023/07/28	12	63.03	9	63.28	63.30	3	9,480	0.03%
2023/07/27	7	62.01	14	62.36	62.20	-7	9,501	-0.07%
2023/07/24	1	59.40	1	59.20	59.20	0	9,778	0.00%
2023/07/21	20	61.59	0	0.00	61.40	20	9,867	0.20%
2023/07/19	1	62.20	1	61.80	61.60	0	10,129	0.00%
2023/07/18	15	63.25	7	61.99	61.60	8	10,220	0.08%
2023/07/17	2	66.10	4	64.95	64.40	-2	10,247	-0.02%
2023/07/14	5	66.32	5	65.80	65.50	0	10,357	0.00%
2023/07/13	35	66.64	14	66.74	66.20	21	10,429	0.20%
2023/07/12	32	64.93	30	66.48	66.00	2	10,514	0.02%
2023/07/11	33	64.62	21	63.01	62.80	12	10,539	0.11%
2023/07/10	2	61.45	1	62.20	61.70	1	10,486	0.01%
2023/07/07	2	65.35	1	66.30	62.50	1	10,793	0.01%
2023/07/06	2	70.25	2	68.65	66.80	0	11,227	0.00%
2023/07/05	12	70.21	3	70.70	70.50	9	11,303	0.08%
2023/07/04	9	72.06	24	72.25	71.50	-15	11,645	-0.13%
2023/07/03	20	72.17	1	73.10	71.70	19	11,809	0.16%
2023/06/30	6	72.35	3	71.87	71.80	3	12,128	0.02%
2023/06/29	42	74.69	21	73.78	73.50	21	12,450	0.17%
2023/06/28	39	74.67	73	74.62	74.50	-34	12,127	-0.28%
2023/06/27	12	72.15	22	71.34	70.70	-10	11,848	-0.08%
2023/06/26	0	0.00	6	71.45	71.50	-6	11,744	-0.05%
2023/06/21	3	73.13	2	74.00	74.40	1	11,768	0.01%
2023/06/20	20	73.30	5	72.42	73.60	15	11,761	0.13%
2023/06/19	35	74.20	20	74.23	72.40	15	11,688	0.13%
2023/06/16	9	67.09	48	69.15	71.60	-39	11,376	-0.34%
2023/06/15	14	65.58	6.2	65.27	65.10	7.8	11,211	0.07%
2023/06/14	8	65.29	18	64.33	65.60	-10	11,231	-0.09%
2023/06/13	11	63.10	1	63.40	63.00	10	11,130	0.09%
2023/06/12	5	62.94	4	63.25	62.90	1	11,150	0.01%
2023/06/09	5	63.82	5	64.16	63.30	0	11,129	0.00%
2023/06/08	37	62.68	41	64.93	62.50	-4	11,067	-0.04%
2023/06/07	0	0.00	1	61.60	61.40	-1	10,968	-0.01%
2023/06/06	1	60.00	0	0.00	60.10	1	11,055	0.01%
2023/06/05	0	0.00	2	61.80	61.00	-2	11,130	-0.02%
2023/06/02	1	61.50	9	62.73	62.10	-8	11,145	-0.07%
2023/06/01	14	61.76	16	61.18	61.90	-2	11,128	-0.02%
2023/05/31	25	61.14	22	61.35	61.00	3	11,012	0.03%
2023/05/30	0	0.00	4	59.10	58.20	-4	10,715	-0.04%
2023/05/29	5	59.20	1	58.70	58.70	4	10,826	0.04%
2023/05/26	1	58.40	2	57.90	57.00	-1	11,129	-0.01%
2023/05/25	3	57.50	4	57.23	57.50	-1	11,218	-0.01%
2023/05/24	11	58.98	3	58.23	58.00	8	11,230	0.07%
2023/05/23	6	58.18	4	58.60	59.00	2	11,233	0.02%
2023/05/22	8	58.83	10	58.08	58.20	-2	11,234	-0.02%
2023/05/19	6	58.73	13	59.12	58.60	-7	11,246	-0.06%
2023/05/18	12	59.47	21	59.69	59.30	-9	11,193	-0.08%
2023/05/17	5	56.84	11	57.53	56.80	-6	10,954	-0.05%
2023/05/16	11	58.95	9	57.79	56.10	2	10,878	0.02%
2023/05/15	7	58.89	1	58.90	57.70	6	10,583	0.06%
2023/05/12	8	58.06	16	59.35	58.60	-8	10,492	-0.08%
2023/05/11	23	60.17	0	0.00	59.60	23	10,180	0.23%
2023/05/10	1	67.80	0	0.00	66.20	1	9,969	0.01%
2023/05/09	46	68.56	3	66.30	66.30	43	9,771	0.44%
2023/05/08	8	74.56	11	74.80	73.60	-3	9,576	-0.03%
2023/05/05	12	75.01	3	75.03	75.20	9	9,448	0.10%
2023/05/04	14	72.53	10	71.80	73.80	4	9,307	0.04%
2023/05/03	2	70.75	1	71.10	72.90	1	9,211	0.01%
2023/05/02	2	70.05	25	69.72	71.40	-23	9,066	-0.25%
2023/04/28	28	68.22	15	67.40	67.90	13	8,893	0.15%
2023/04/27	15	69.39	0	0.00	67.70	15	8,792	0.17%
2023/04/26	3	71.50	2	69.50	68.60	1	8,607	0.01%
2023/04/25	3	75.00	0	0.00	71.50	3	8,461	0.04%
2023/04/24	3	77.00	11	78.18	77.00	-8	8,273	-0.10%
2023/04/21	0	0.00	3	74.80	73.20	-3	8,109	-0.04%
2023/04/20	11	73.28	9	72.84	73.50	2	7,977	0.03%
2023/04/19	12	75.94	1	75.90	75.60	11	7,853	0.14%
2023/04/18	8	79.28	5	79.32	78.50	3	7,683	0.04%
2023/04/17	6	80.95	14	81.27	80.90	-8	7,536	-0.11%
2023/04/14	20	77.67	25	78.06	79.80	-5	7,311	-0.07%
2023/04/13	9	75.44	8	75.99	75.00	1	7,027	0.01%
2023/04/12	24	77.67	10	77.46	76.90	14	6,894	0.20%
2023/04/11	47	74.35	50.5	74.76	76.40	-3.5	6,494	-0.05%
2023/04/10	8	71.26	0	0.00	71.70	8	5,901	0.14%
2023/04/07	44	72.33	48.1	72.81	72.60	-4.1	5,659	-0.07%
2023/04/06	21	70.45	22	69.77	69.30	-1	5,168	-0.02%
2023/03/31	16	67.55	25	68.49	68.40	-9	4,878	-0.18%
2023/03/30	38	68.04	40	67.69	67.90	-2	4,454	-0.04%
2023/03/29	4	65.23	3	64.40	65.20	1	4,006	0.02%
2023/03/28	6	63.92	1	64.00	63.80	5	3,910	0.13%
2023/03/27	13	66.35	2	66.10	66.10	11	3,780	0.29%
2023/03/24	8	67.84	9.8	68.54	69.10	-1.8	3,685	-0.05%
2023/03/23	1	67.10	1	68.40	67.70	0	3,509	0.00%
2023/03/22	12	66.64	60.1	67.22	67.10	-48.1	3,378	-1.42%
2023/03/21	18	69.04	25	67.90	68.00	-7	3,198	-0.22%
2023/03/20	27	65.78	24.2	67.37	68.50	2.8	2,925	0.10%
2023/03/17	23	62.21	40	62.37	62.30	-17	2,719	-0.63%
2023/03/16	3	60.90	5	60.02	59.60	-2	2,540	-0.08%
2023/03/15	21	60.23	21.5	59.76	60.30	-0.5	2,469	-0.02%
2023/03/14	1	60.30	2	60.30	60.30	-1	2,370	-0.04%
2023/03/13	3	58.77	3	59.87	60.10	0	2,300	0.00%
2023/03/10	6	58.47	4	58.40	58.20	2	2,210	0.09%
2023/03/09	68	63.51	6	63.03	60.00	62	2,072	2.99%
2023/03/08	6	60.42	48	63.19	63.30	-42	1,919	-2.19%
2023/03/07	4	59.75	4	59.20	58.90	0	1,756	0.00%
2023/03/06	19	58.11	9	58.44	59.00	10	1,675	0.60%
2023/03/03	37	57.41	5	57.14	57.40	32	1,534	2.09%
2023/03/02	13	57.21	13	56.28	57.40	0	1,421	0.00%
2023/03/01	5.6	53.43	8	53.49	55.70	-2.4	1,244	-0.19%
2023/02/24	19.8	51.30	19	50.94	51.80	0.8	1,091	0.07%
2023/02/23	7	48.58	11	49.11	49.70	-4	719	-0.56%
2023/02/22	12	45.32	13	46.27	45.20	-1	570	-0.18%
2023/02/21	20	46.17	5	45.65	43.70	15	495	3.03%
2023/02/20	1	43.70	1	45.50	45.80	0	434	0.00%
2023/02/17	1	44.15	0	0.00	43.90	1	372	0.27%
2023/02/15	1	38.60	1	39.35	38.60	0	257	0.00%
2023/02/09	0	34.95	0	0.00	34.95	0	187	0.00%
2023/02/08	0	0.00	5	33.70	34.00	-5	180	-2.77%
2023/02/03	0	0.00	0.3	33.25	33.30	-0.3	171	-0.17%
2023/01/30	3	32.40	0	0.00	32.30	3	165	1.82%
2023/01/16	0	0.00	0.7	31.65	31.85	-0.7	168	-0.42%
2023/01/10	2	32.10	0	0.00	31.90	2	175	1.14%
2022/11/11	0	0.00	46	31.89	30.05	-46	454	-10.13%
2022/11/03	3	30.90	0	0.00	31.00	3	457	0.66%
2022/11/01	10	30.70	0	0.00	30.75	10	463	2.16%
2022/10/14	10	30.36	0	0.00	30.25	10	492	2.03%
2022/10/13	23	30.35	23	32.23	29.50	0	492	0.00%
2022/10/12	23	30.57	0	0.00	31.30	23	491	4.68%
2022/09/19	0	0.00	1	30.00	29.80	-1	499	-0.20%
2022/09/15	1	31.75	2	31.93	32.40	-1	481	-0.21%
2022/09/14	1	31.25	0	0.00	31.20	1	415	0.24%
2022/09/12	0	0.00	1	30.60	30.05	-1	380	-0.26%
2022/08/29	0	0.00	2	28.95	29.20	-2	407	-0.49%
2022/08/15	0	0.00	0.1	30.20	29.90	-0.1	434	-0.02%
2022/06/14	1	29.50	0	0.00	29.95	1	879	0.11%
2022/06/01	0.9	33.40	0	0.00	32.80	0.9	930	0.10%
2022/05/19	0	0.00	0.2	32.50	32.80	-0.2	1,052	-0.02%
2022/05/03	0	0.00	1	32.80	32.50	-1	1,152	-0.09%
2022/04/29	6	35.59	5	33.31	32.50	1	1,144	0.09%
2022/04/25	0	0.00	10	37.05	37.15	-10	1,105	-0.90%
2022/04/22	10	37.70	2	37.70	37.70	8	1,104	0.72%
2022/04/20	0	0.00	3	37.60	37.15	-3	1,115	-0.27%
2022/04/14	0	0.00	1.4	36.84	36.80	-1.4	1,144	-0.12%
2022/03/31	0	0.00	2	37.20	37.10	-2	1,675	-0.12%
2022/03/30	2	36.55	0	0.00	36.75	2	1,686	0.12%
2022/03/29	3	36.85	3	36.45	36.45	0	1,698	0.00%
2022/03/28	1	37.00	3	37.10	36.85	-2	1,788	-0.11%
2022/03/22	2	41.35	0	0.00	41.70	2	1,752	0.11%
2022/03/21	0	0.00	2	41.75	41.75	-2	1,794	-0.11%
2022/03/18	0	41.65	0	0.00	42.05	0	1,896	0.00%
2022/03/07	0	0.00	1	41.95	41.95	-1	2,336	-0.04%
2022/03/04	2	43.10	0	0.00	43.05	2	2,333	0.09%
2022/03/03	1	44.05	0	0.00	43.95	1	2,353	0.04%
2022/02/25	2	43.05	0	0.00	43.00	2	2,495	0.08%
2022/02/24	0	0.00	2	43.75	42.85	-2	2,878	-0.07%
2022/02/23	2	44.05	3	44.10	45.30	-1	2,921	-0.03%
2022/02/22	1	44.75	1	44.40	44.05	0	2,928	0.00%
2022/02/21	1	46.55	1	46.90	46.00	0	2,929	0.00%
2022/02/18	2	46.75	5	45.89	46.90	-3	2,925	-0.10%
2022/02/17	0	0.00	2	45.35	44.55	-2	2,878	-0.07%
2022/02/16	1	43.30	0	0.00	43.80	1	2,834	0.04%
2022/02/10	0	0.00	1	44.65	44.65	-1	2,986	-0.03%
2022/01/21	1	42.55	0	0.00	42.35	1	3,124	0.03%
2022/01/17	2	43.28	1	43.60	43.85	1	3,234	0.03%
2022/01/14	1	43.05	1	43.15	43.35	0	3,250	0.00%
2022/01/13	1	44.40	0	0.00	43.95	1	3,277	0.03%
2022/01/12	3	44.17	3	44.00	43.80	0	3,289	0.00%
2022/01/11	0	0.00	1	44.90	44.50	-1	3,309	-0.03%
2022/01/10	0	0.00	3	45.65	45.35	-3	3,309	-0.09%
2022/01/07	2.2	46.06	0	0.00	45.50	2.2	3,318	0.07%
2022/01/06	3	46.15	2	46.50	46.30	1	3,330	0.03%
2022/01/05	5	46.73	2	46.40	46.40	3	3,351	0.09%
2022/01/04	4	47.50	6	47.03	47.05	-2	3,362	-0.06%
2022/01/03	2	47.88	2	47.95	47.65	0	3,361	0.00%
2021/12/30	9	50.53	10	51.00	48.50	-1	3,349	-0.03%
2021/12/29	0	0.00	1	48.00	49.00	-1	2,954	-0.03%
2021/12/28	1	48.30	0	0.00	47.95	1	2,964	0.03%
2021/12/27	0	0.00	1	48.20	48.50	-1	2,990	-0.03%
2021/12/24	1	47.80	0	0.00	47.75	1	3,011	0.03%
2021/12/23	2	47.75	4	48.58	47.95	-2	3,006	-0.07%
2021/12/22	4	48.68	4	49.16	47.70	0	3,040	0.00%
2021/12/21	2	48.30	1	47.85	47.60	1	2,932	0.03%
2021/12/20	1	48.15	0	0.00	47.40	1	2,907	0.03%
2021/12/17	0.1	47.35	0	0.00	48.20	0.1	2,906	0.00%
2021/12/16	6.5	48.97	4	49.15	48.35	2.5	2,896	0.09%
2021/12/15	5.1	48.20	0	0.00	48.10	5.1	2,842	0.18%
2021/12/14	2	47.75	1	49.00	48.65	1	2,818	0.04%
2021/12/13	0	0.00	14	48.02	49.00	-14	2,731	-0.51%
2021/12/10	1	44.25	0	0.00	44.55	1	2,604	0.04%
2021/12/09	0.5	45.40	0	0.00	45.10	0.5	2,616	0.02%
2021/12/07	2	46.90	2	47.15	46.50	0	2,599	0.00%
2021/12/06	1	45.95	1	46.05	45.95	0	2,575	0.00%
2021/12/03	1	46.60	3	46.15	46.60	-2	2,562	-0.08%
2021/12/02	2	46.88	13	45.87	45.45	-11	2,551	-0.43%
2021/11/30	2	43.30	1	43.30	43.25	1	2,483	0.04%
2021/11/29	1	42.65	1	42.85	42.80	0	2,531	0.00%
2021/11/25	6	46.04	6	45.67	45.15	0	2,607	0.00%
2021/11/24	8	47.46	5	47.86	47.15	3	2,585	0.12%
2021/11/23	22	48.59	9	47.84	48.00	13	2,533	0.51%
2021/11/22	1	45.35	7	47.50	47.50	-6	2,189	-0.27%
2021/11/19	2	44.18	0	0.00	43.20	2	2,165	0.09%
2021/11/18	4	43.98	1	44.50	44.00	3	2,201	0.14%
2021/11/17	0	0.00	6	43.89	44.00	-6	2,246	-0.27%
2021/11/16	2	43.25	3	43.93	43.00	-1	2,277	-0.04%
2021/11/15	5	41.15	0	0.00	42.65	5	2,271	0.22%
2021/11/12	5	41.10	5	42.00	41.25	0	2,327	0.00%
2021/11/10	2	43.18	0	0.00	43.10	2	2,457	0.08%
2021/11/08	1	44.35	0	0.00	44.05	1	2,664	0.04%
2021/11/05	1	44.50	0	0.00	44.80	1	2,828	0.04%
2021/11/04	25	45.96	25	45.52	45.00	0	3,119	0.00%
2021/11/03	0	0.00	4	46.06	45.55	-4	3,215	-0.12%
2021/11/02	7	44.46	7	46.09	44.30	0	3,261	0.00%
2021/11/01	1	45.85	1	45.70	45.80	0	3,454	0.00%
2021/10/29	6	44.27	5	45.10	44.20	1	3,561	0.03%
2021/10/28	2	44.50	5	44.50	44.95	-3	3,580	-0.08%
2021/10/26	11	43.23	7	45.13	43.10	4	3,744	0.11%
2021/10/25	2	44.55	8	44.04	44.65	-6	3,809	-0.16%
2021/10/22	1	43.05	0	0.00	43.05	1	3,954	0.03%
2021/10/21	3	42.88	3	42.38	42.30	0	4,226	0.00%
2021/10/20	5	42.00	1	41.95	42.20	4	4,444	0.09%
2021/10/19	4	42.00	2	41.95	42.10	2	4,628	0.04%
2021/10/13	1	40.10	0	0.00	40.00	1	5,450	0.02%
2021/10/12	1	41.50	0	0.00	41.50	1	5,567	0.02%
2021/10/06	7	41.43	5	42.55	41.40	2	5,988	0.03%
2021/10/05	0	0.00	2	42.60	42.90	-2	6,223	-0.03%
2021/10/04	2	43.10	0	0.00	41.10	2	6,320	0.03%
2021/10/01	2	44.00	2	43.55	42.60	0	6,446	0.00%
2021/09/30	2	45.15	2	44.80	44.95	0	6,685	0.00%
2021/09/29	7	45.47	5	45.07	44.80	2	7,198	0.03%
2021/09/24	0	0.00	2	50.60	50.20	-2	7,706	-0.03%
2021/09/23	1	49.80	1	49.40	49.40	0	7,952	0.00%
2021/09/22	3	49.53	1	49.35	49.35	2	8,353	0.02%
2021/09/17	0	0.00	2	50.50	50.70	-2	8,883	-0.02%
2021/09/16	2	49.35	1	49.35	49.35	1	9,282	0.01%
2021/09/15	0	0.00	5	49.75	49.30	-5	9,416	-0.05%
2021/09/10	0	0.00	1	51.40	51.40	-1	9,720	-0.01%
2021/09/09	2	50.30	3	50.77	50.50	-1	9,755	-0.01%
2021/09/07	2	49.70	20	50.00	49.90	-18	9,854	-0.18%
2021/09/06	1	49.90	1	52.40	50.00	0	10,008	0.00%
2021/09/02	9	53.82	10	54.60	52.00	-1	10,166	-0.01%
2021/09/01	5	53.84	9	53.79	54.00	-4	10,233	-0.04%
2021/08/31	1	51.70	0	0.00	52.00	1	10,233	0.01%
2021/08/30	2	51.50	2	51.40	51.20	0	10,356	0.00%
2021/08/27	0	0.00	1	51.80	51.50	-1	10,566	-0.01%
2021/08/26	4	52.53	0	0.00	52.10	4	10,832	0.04%
2021/08/25	1	53.30	1	53.10	53.30	0	10,896	0.00%
2021/08/24	1	51.80	0	0.00	51.70	1	11,038	0.01%
2021/08/23	0	0.00	3	53.53	53.70	-3	11,095	-0.03%
2021/08/20	1	51.20	1	51.30	51.20	0	11,190	0.00%
2021/08/18	2	50.85	1	53.50	54.20	1	11,280	0.01%
2021/08/17	11	52.00	2	52.15	51.00	9	11,396	0.08%
2021/08/16	4	52.70	3	52.87	51.80	1	11,437	0.01%
2021/08/13	7	53.87	0	0.00	52.90	7	11,424	0.06%
2021/08/12	6	58.43	0	0.00	57.50	6	11,334	0.05%
2021/08/11	8	58.78	18	58.64	58.10	-10	11,391	-0.09%
2021/08/10	2	64.55	58	63.50	63.20	-56	11,389	-0.49%
2021/08/09	5	71.44	2	72.30	70.20	3	11,176	0.03%
2021/08/06	6	74.33	1	74.70	73.50	5	11,199	0.04%
2021/08/05	12	75.49	4	75.10	75.00	8	11,280	0.07%
2021/08/04	1	73.60	2	73.20	74.70	-1	11,241	-0.01%
2021/08/03	1	72.30	2	72.90	73.10	-1	11,296	-0.01%
2021/08/02	3	72.70	0	0.00	73.00	3	11,473	0.03%
2021/07/30	2	73.10	3	73.03	71.80	-1	11,636	-0.01%
2021/07/29	1	72.90	20	73.40	73.90	-19	11,682	-0.16%
2021/07/28	10	71.15	9	70.86	72.00	1	11,851	0.01%
2021/07/27	9	76.76	19	75.77	74.00	-10	12,059	-0.08%
2021/07/26	31	76.18	3	75.93	76.70	28	12,296	0.23%
2021/07/23	3	74.53	10	73.94	74.70	-7	12,494	-0.06%
2021/07/22	12	75.80	25	75.19	73.90	-13	12,719	-0.10%
2021/07/21	6	72.43	2	72.90	72.30	4	12,787	0.03%
2021/07/20	16	73.44	4	73.00	71.80	12	13,115	0.09%
2021/07/19	6	73.82	1	74.50	74.50	5	13,352	0.04%
2021/07/16	8	73.61	0	0.00	73.90	8	13,632	0.06%
2021/07/15	2	72.00	1	72.60	72.30	1	13,949	0.01%
2021/07/14	1	72.80	5	72.86	72.80	-4	14,706	-0.03%
2021/07/13	57	72.25	6	73.42	71.40	51	14,760	0.35%
2021/07/12	8	73.36	22	73.12	74.10	-14	14,617	-0.10%
2021/07/09	3	70.90	8	71.44	71.00	-5	14,415	-0.03%
2021/07/08	6	74.02	0	0.00	72.80	6	14,349	0.04%
2021/07/07	26	74.43	8	73.95	74.00	18	14,287	0.13%
2021/07/06	13	77.08	10	75.50	74.50	3	14,083	0.02%
2021/07/05	20	75.46	23	76.87	77.30	-3	13,652	-0.02%
2021/07/02	9	70.28	20	70.71	70.30	-11	13,503	-0.08%
2021/07/01	33	70.38	11	70.39	68.70	22	13,427	0.16%
2021/06/30	6	70.43	11	71.23	71.50	-5	13,389	-0.04%
2021/06/29	21	71.06	18	70.35	69.00	3	13,375	0.02%
2021/06/28	17	70.28	16	70.34	71.40	1	13,009	0.01%
2021/06/25	6	66.53	17	66.46	66.40	-11	12,519	-0.09%
2021/06/24	10	63.59	50	63.78	63.50	-40	12,178	-0.33%
2021/06/23	9	62.91	16	62.36	63.30	-7	12,069	-0.06%
2021/06/22	2	61.30	3	59.43	59.30	-1	11,868	-0.01%
2021/06/21	6	61.27	3	60.77	60.60	3	11,810	0.03%
2021/06/18	5	62.96	11	62.63	62.30	-6	11,783	-0.05%
2021/06/17	2	62.60	1	63.30	63.30	1	11,783	0.01%
2021/06/16	5	63.24	6	63.68	62.50	-1	11,772	-0.01%
2021/06/15	43	64.24	7	64.50	64.50	36	11,716	0.31%
2021/06/11	10	64.24	4	62.35	62.30	6	11,580	0.05%
2021/06/10	1	63.80	9	63.51	63.30	-8	11,550	-0.07%
2021/06/09	2	63.80	1	63.90	62.40	1	11,447	0.01%
2021/06/08	8	62.65	1	62.90	62.90	7	11,373	0.06%
2021/06/07	14	62.61	15	62.17	62.00	-1	11,326	-0.01%
2021/06/04	1	61.90	13	63.65	63.10	-12	11,219	-0.11%
2021/06/03	31	62.49	10	63.10	62.30	21	11,029	0.19%
2021/06/02	3	59.00	8	59.85	59.60	-5	10,792	-0.05%
2021/06/01	19	59.72	10	59.83	59.30	9	10,752	0.08%
2021/05/31	2	59.00	1	58.30	58.30	1	10,601	0.01%
2021/05/28	4	58.30	10	59.44	58.70	-6	10,562	-0.06%
2021/05/27	2	55.20	5	56.58	56.80	-3	10,528	-0.03%
2021/05/26	5	55.94	15	56.86	55.00	-10	10,541	-0.09%
2021/05/25	17	55.55	11	56.16	56.60	6	10,559	0.06%
2021/05/24	1	51.60	3	52.23	52.80	-2	10,801	-0.02%
2021/05/21	11	49.31	7	50.04	50.10	4	10,990	0.04%
2021/05/20	0	0.00	1	47.60	47.95	-1	11,014	-0.01%
2021/05/19	3	47.42	3	47.88	48.15	0	11,109	0.00%
2021/05/18	3	46.73	9	46.03	48.35	-6	11,189	-0.05%
2021/05/17	5	44.31	1	45.10	44.20	4	11,145	0.04%
2021/05/14	15	51.76	14	49.65	49.10	1	11,160	0.01%
2021/05/13	6	48.37	5	49.40	50.00	1	11,209	0.01%
2021/05/12	1	52.00	7	51.80	52.10	-6	11,088	-0.05%
2021/05/11	15	58.62	2	61.35	57.40	13	10,961	0.12%
2021/05/10	13	63.28	18	63.51	63.70	-5	10,811	-0.05%
2021/05/07	6	62.12	12	62.48	62.70	-6	10,631	-0.06%
2021/05/06	9	59.17	7	59.24	58.90	2	10,447	0.02%
2021/05/05	10	58.50	7	60.59	58.60	3	10,340	0.03%
2021/05/04	6	58.00	4	57.98	58.20	2	10,195	0.02%
2021/05/03	13	69.04	12	68.70	62.50	1	9,945	0.01%
2021/04/29	19	66.86	9	67.66	68.80	10	9,505	0.11%
2021/04/28	21	68.58	7	67.91	66.20	14	9,183	0.15%
2021/04/27	12	68.93	37	70.04	68.50	-25	8,863	-0.28%
2021/04/26	34	66.47	5	66.76	66.90	29	8,441	0.34%
2021/04/23	7	56.69	8	59.76	60.90	-1	8,004	-0.01%
2021/04/22	9	58.39	17	58.49	55.40	-8	7,791	-0.10%
2021/04/21	5	59.48	14	59.36	59.70	-9	7,564	-0.12%
2021/04/20	25	56.82	31	57.64	57.00	-6	7,334	-0.08%
2021/04/19	10	55.34	3	54.47	54.30	7	7,020	0.10%
2021/04/16	2	53.55	4	53.73	53.80	-2	6,976	-0.03%
2021/04/15	6	52.75	4	52.20	52.70	2	7,187	0.03%
2021/04/14	4	50.95	8	50.94	52.10	-4	7,431	-0.05%
2021/04/13	2	53.85	0	0.00	51.10	2	7,575	0.03%
2021/04/12	9	52.64	0	0.00	52.30	9	7,632	0.12%
2021/04/09	11	52.10	33	53.33	53.50	-22	7,943	-0.28%
2021/04/08	26	53.34	0	0.00	52.80	26	8,433	0.31%
2021/04/07	1	53.40	2	53.55	53.20	-1	8,810	-0.01%
2021/04/06	0	0.00	3	54.63	54.40	-3	9,015	-0.03%
2021/04/01	28	52.26	25	54.00	52.80	3	9,230	0.03%
2021/03/30	6	51.28	5	52.10	51.20	1	9,457	0.01%
2021/03/29	29	50.79	29	51.66	51.70	0	9,460	0.00%
2021/03/25	1	48.30	0	0.00	48.70	1	9,421	0.01%
2021/03/22	2	49.33	5	49.55	48.70	-3	9,591	-0.03%
2021/03/19	2	49.85	1	49.85	49.85	1	9,678	0.01%
2021/03/18	0	0.00	2	51.10	50.90	-2	9,784	-0.02%
2021/03/17	8	51.40	13	52.20	51.30	-5	10,056	-0.05%
2021/03/16	4	52.63	1	51.40	52.00	3	10,324	0.03%
2021/03/12	12	51.93	7	52.80	51.20	5	10,354	0.05%
2021/03/11	2	51.65	0	0.00	52.20	2	10,462	0.02%
2021/03/10	17	50.47	9	50.39	50.60	8	10,619	0.08%
2021/03/09	1	48.70	0	0.00	49.60	1	10,816	0.01%
2021/03/08	1	48.60	1	49.35	48.55	0	11,086	0.00%
2021/03/05	7	48.82	2	48.98	48.60	5	11,074	0.05%
2021/03/04	1	50.60	1	51.20	50.20	0	11,008	0.00%
2021/03/03	1	51.60	3	50.33	51.20	-2	10,972	-0.02%
2021/03/02	5	52.48	5	53.00	52.10	0	10,902	0.00%
2021/02/25	6	52.33	3	52.50	52.30	3	10,684	0.03%
2021/02/24	20	55.53	7	55.89	52.80	13	10,557	0.12%
2021/02/23	1	53.40	7	55.50	56.80	-6	10,123	-0.06%
2021/02/22	5	53.64	2	53.85	54.50	3	9,802	0.03%
2021/02/19	3	52.10	5	51.98	52.80	-2	9,634	-0.02%
2021/02/18	11	51.29	9	51.49	50.90	2	9,447	0.02%
2021/02/17	3	49.60	2	50.80	49.65	1	9,254	0.01%
2021/02/05	4	49.03	3	48.73	48.50	1	9,157	0.01%
2021/02/04	3	47.48	12	48.22	49.00	-9	9,068	-0.10%
2021/02/03	1	46.95	1	46.65	46.50	0	8,884	0.00%
2021/02/01	6	45.39	5	45.95	45.10	1	8,793	0.01%
2021/01/28	1	45.70	1	45.25	45.20	0	8,708	0.00%
2021/01/27	8	46.83	10	47.74	46.90	-2	8,667	-0.02%
2021/01/26	13	47.83	9	47.25	46.40	4	8,582	0.05%
2021/01/25	1	46.55	5	47.16	47.00	-4	8,445	-0.05%
2021/01/22	8	45.04	6	45.05	45.15	2	8,317	0.02%
2021/01/21	6	45.05	1	44.20	44.20	5	8,227	0.06%
2021/01/20	9	48.32	7	46.71	46.30	2	8,101	0.02%
2021/01/19	2	49.85	0	0.00	48.80	2	7,995	0.03%
2021/01/18	0	0.00	1	48.90	48.80	-1	7,898	-0.01%
2021/01/15	1	51.00	0	0.00	50.90	1	7,803	0.01%
2021/01/14	1	50.00	1	51.50	51.30	0	7,666	0.00%
2021/01/13	0	0.00	25	52.34	51.90	-25	7,479	-0.33%
2021/01/12	8	54.71	4	53.28	51.40	4	7,251	0.06%
2021/01/11	0	0.00	1	54.00	55.40	-1	6,715	-0.01%
2021/01/08	26	51.10	25	50.66	50.40	1	6,537	0.02%
2021/01/07	8	50.23	18	49.63	50.00	-10	6,244	-0.16%
2021/01/06	4	50.16	5	48.49	47.80	-1	5,954	-0.02%
2021/01/05	21	49.93	20	49.96	49.60	1	5,746	0.02%
2021/01/04	15	50.28	9	51.18	49.50	6	5,595	0.11%
2020/12/31	27	49.21	35	50.14	50.40	-8	5,227	-0.15%
2020/12/30	28	48.77	71	46.83	47.60	-43	4,637	-0.93%
2020/12/29	35	45.24	6	46.31	45.00	29	4,213	0.69%
2020/12/28	20	46.61	74	46.68	47.20	-54	3,919	-1.38%
2020/12/25	47	42.46	6	42.39	42.95	41	3,516	1.17%
2020/12/24	30	40.82	15	39.68	40.90	15	3,227	0.46%
2020/12/23	10	38.10	11	38.37	38.60	-1	3,014	-0.03%
2020/12/21	7	37.69	2	37.30	37.40	5	2,946	0.17%
2020/12/18	1	38.05	1	37.75	38.00	0	2,921	0.00%
2020/12/17	12	38.84	12	39.35	38.55	0	2,893	0.00%
2020/12/16	8	37.76	5	38.29	37.50	3	2,751	0.11%
2020/12/15	6	37.69	7	37.62	37.50	-1	2,709	-0.04%
2020/12/14	13	40.09	13	41.29	40.10	0	2,581	0.00%
2020/12/11	6	40.00	13	40.27	42.00	-7	2,433	-0.29%
2020/12/10	9	39.80	10	39.79	39.40	-1	2,129	-0.05%
2020/12/09	8	38.31	22	38.32	38.10	-14	1,817	-0.77%
2020/12/07	2	40.10	4	40.31	39.00	-2	1,717	-0.12%
2020/12/04	2	37.43	4	38.10	38.05	-2	1,557	-0.13%
2020/12/03	6	37.02	3	37.28	36.50	3	1,347	0.22%
2020/12/02	1	37.25	8	37.65	37.65	-7	1,114	-0.63%
2020/11/30	1	32.70	0	0.00	32.20	1	767	0.13%
2020/11/23	1	32.10	0	0.00	32.85	1	786	0.13%
2020/11/17	2	30.05	2	30.20	30.20	0	827	0.00%
2020/11/16	7	29.85	8	30.36	29.85	-1	880	-0.11%
2020/11/12	2	32.83	0	0.00	32.30	2	932	0.21%
2020/11/11	0	0.00	4	33.20	33.15	-4	974	-0.41%
2020/10/28	1	33.30	4	33.45	33.40	-3	1,282	-0.23%
2020/10/16	2	34.65	2	34.25	34.10	0	1,714	0.00%
2020/10/06	0	0.00	2	34.35	34.15	-2	2,570	-0.08%
2020/09/29	1	33.85	1	34.10	33.55	0	2,657	0.00%
2020/09/24	2	33.98	0	0.00	33.90	2	2,727	0.07%
2020/09/23	2	37.05	0	0.00	35.90	2	2,732	0.07%
2020/09/21	30	37.51	0	0.00	37.40	30	2,751	1.09%
2020/09/17	1	37.50	1	37.25	37.25	0	2,769	0.00%
2020/09/16	0	0.00	4	37.35	37.15	-4	2,768	-0.14%
2020/09/10	5	37.06	0	0.00	36.70	5	2,801	0.18%
2020/09/07	17	36.85	17	36.25	36.05	0	2,859	0.00%
2020/09/03	0	0.00	3	36.30	36.05	-3	2,959	-0.10%
2020/08/27	0	0.00	1	35.90	35.60	-1	3,481	-0.03%
2020/08/26	4	37.10	0	0.00	36.80	4	3,570	0.11%
2020/08/25	5	36.80	5	36.60	36.80	0	3,622	0.00%
2020/08/21	1	34.75	0	0.00	34.85	1	3,730	0.03%
2020/08/20	0	0.00	10	34.14	34.60	-10	3,913	-0.26%
2020/08/19	4	35.56	0	0.00	35.45	4	3,912	0.10%
2020/08/18	4	37.96	0	0.00	37.45	4	3,872	0.10%
2020/08/17	2	38.28	50	38.54	38.05	-48	3,933	-1.22%
2020/08/14	5	38.60	0	0.00	38.50	5	3,923	0.13%
2020/08/13	1	39.75	3	39.20	38.85	-2	4,001	-0.05%
2020/08/11	1	39.65	0	0.00	39.10	1	4,037	0.02%
2020/08/07	0	0.00	2	41.83	41.30	-2	4,071	-0.05%
2020/08/04	2	40.83	0	0.00	40.70	2	4,199	0.05%
2020/08/03	2	41.90	1	41.85	41.50	1	4,301	0.02%
2020/07/31	9	42.20	10	42.42	42.20	-1	4,338	-0.02%
2020/07/30	1	42.05	1	42.25	42.30	0	4,369	0.00%
2020/07/27	5	40.31	1	39.85	39.85	4	4,468	0.09%
2020/07/24	1	42.30	2	40.75	40.45	-1	4,924	-0.02%
2020/07/23	0	0.00	1	41.60	41.40	-1	4,994	-0.02%
2020/07/22	0	0.00	2	42.35	41.80	-2	5,060	-0.04%
2020/07/21	10	41.50	1	41.40	41.45	9	5,110	0.18%
2020/07/20	30	41.00	4	40.91	40.80	26	5,230	0.50%
2020/07/17	5	40.11	9	40.80	39.80	-4	5,284	-0.08%
2020/07/16	11	41.40	0	0.00	41.15	11	5,441	0.20%
2020/07/15	4	41.55	16	42.28	40.75	-12	5,505	-0.22%
2020/07/14	22	43.59	4	43.56	42.65	18	5,430	0.33%
2020/07/13	4	41.88	2	42.65	42.65	2	5,121	0.04%
2020/07/09	0	0.00	1	40.10	39.50	-1	5,068	-0.02%
2020/07/08	1	39.60	2	39.40	39.30	-1	5,060	-0.02%
2020/07/07	3	39.53	1	39.85	39.35	2	5,120	0.04%
2020/07/06	3	38.93	0	0.00	39.15	3	5,208	0.06%
2020/07/03	1	39.45	1	38.75	38.80	0	5,355	0.00%
2020/07/01	0	0.00	2	39.20	39.00	-2	5,689	-0.04%
2020/06/30	2	38.50	0	0.00	38.70	2	5,762	0.03%
2020/06/29	5	38.21	4	38.11	38.15	1	5,952	0.02%
2020/06/24	7	38.80	6	38.38	38.40	1	6,074	0.02%
2020/06/23	2	38.90	2	38.85	38.55	0	6,164	0.00%
2020/06/22	3	38.88	0	0.00	38.65	3	6,160	0.05%
2020/06/17	1	39.60	0	0.00	39.40	1	6,204	0.02%
2020/06/11	2	39.35	0	0.00	39.10	2	6,634	0.03%
2020/06/10	1	40.75	0	0.00	40.90	1	6,713	0.01%
2020/06/09	0	0.00	1	41.80	41.55	-1	6,838	-0.01%
2020/06/08	1	41.75	5	41.92	41.35	-4	6,938	-0.06%
2020/06/05	4	41.60	1	41.30	41.30	3	6,947	0.04%
2020/06/04	2	41.58	2	43.10	40.90	0	6,998	0.00%
2020/06/03	3	42.90	6	42.67	42.90	-3	6,893	-0.04%
2020/06/02	3	42.18	2	42.58	42.25	1	6,858	0.01%
2020/06/01	3	41.80	0	0.00	41.75	3	6,965	0.04%
2020/05/29	1	40.90	0	0.00	40.90	1	7,018	0.01%
2020/05/28	4	41.74	1	40.50	40.50	3	7,155	0.04%
2020/05/27	11	42.06	14	42.01	42.05	-3	7,191	-0.04%
2020/05/26	5	41.55	2	41.35	41.05	3	7,331	0.04%
2020/05/25	12	40.67	2	40.88	40.90	10	7,350	0.14%
2020/05/22	1	41.70	1	41.50	40.80	0	7,432	0.00%
2020/05/20	11	40.90	12	40.74	40.90	-1	7,514	-0.01%
2020/05/15	2	38.40	11	38.95	37.85	-9	7,715	-0.12%
2020/05/14	2	39.80	3	40.05	38.50	-1	7,924	-0.01%
2020/05/12	0	0.00	2	40.88	40.65	-2	8,138	-0.02%
2020/05/11	2	41.68	2	42.13	41.25	0	8,125	0.00%
2020/05/08	11	42.63	0	0.00	42.85	11	8,055	0.14%
2020/05/07	0	0.00	1	42.15	42.00	-1	7,952	-0.01%
2020/05/06	0	0.00	1	41.40	41.40	-1	8,021	-0.01%
2020/05/05	0	0.00	2	41.63	41.25	-2	7,967	-0.03%
2020/05/04	1	40.60	3	40.73	41.00	-2	8,032	-0.02%
2020/04/30	3	42.15	16	42.06	41.50	-13	8,009	-0.16%
2020/04/29	20	43.42	5	45.32	42.10	15	8,008	0.19%
2020/04/28	13	41.97	12	42.54	41.60	1	7,605	0.01%
2020/04/27	3	41.55	1	42.30	42.30	2	7,532	0.03%
2020/04/24	8	41.51	27	41.84	41.10	-19	7,577	-0.25%
2020/04/23	24	41.39	0	0.00	42.00	24	7,618	0.32%
2020/04/22	4	39.48	2	39.05	40.85	2	7,550	0.03%
2020/04/21	2	41.15	7	40.61	39.60	-5	7,471	-0.07%
2020/04/20	3	40.63	1	40.85	40.60	2	7,323	0.03%
2020/04/17	2	40.80	2	39.50	39.50	0	7,215	0.00%
2020/04/16	2	40.43	0	0.00	40.15	2	7,152	0.03%
2020/04/14	3	40.98	5	40.74	40.35	-2	7,053	-0.03%
2020/04/10	9	39.60	3	39.53	39.45	6	6,900	0.09%
2020/04/09	1	40.50	1	38.70	38.70	0	6,832	0.00%
2020/04/08	11	40.27	11	39.14	40.55	0	6,738	0.00%
2020/04/07	1	38.60	2	38.38	39.40	-1	6,561	-0.02%
2020/04/06	6	34.91	6	35.02	36.65	0	6,346	0.00%
2020/04/01	0	0.00	1	33.50	33.35	-1	6,205	-0.02%
2020/03/31	5	33.97	3	33.70	33.20	2	6,118	0.03%
2020/03/30	2	32.35	1	32.35	32.85	1	5,954	0.02%
2020/03/26	0	0.00	3	31.60	31.60	-3	5,732	-0.05%
2020/03/25	0	0.00	2	28.75	28.75	-2	5,744	-0.03%
2020/03/20	0.1	27.90	5	27.27	25.80	-4.9	5,810	-0.08%
2020/03/19	2	26.45	0	0.00	26.45	2	5,691	0.04%
2020/03/18	3	30.48	1	30.80	29.35	2	5,764	0.03%
2020/03/16	1	38.15	0	0.00	36.20	1	5,824	0.02%
2020/03/13	4	38.75	3	39.13	40.20	1	5,759	0.02%
2020/03/12	404	41.99	3	41.67	42.00	401	5,582	7.18%	大買/鉅額交易
2020/03/11	6	42.96	6	46.23	42.95	0	5,422	0.00%
2020/03/10	7	44.41	2	44.15	46.20	5	5,315	0.09%
2020/03/09	5	46.25	4	46.11	43.90	1	5,190	0.02%
2020/03/06	0	0.00	1	47.10	46.50	-1	5,084	-0.02%
2020/03/05	17	47.22	37	47.74	47.10	-20	4,993	-0.40%
2020/03/04	20	45.30	1	44.05	45.90	19	4,785	0.40%
2020/03/02	1	43.10	1	43.40	43.25	0	4,494	0.00%
2020/02/27	0	0.00	1	45.70	40.35	-1	4,322	-0.02%
2020/02/26	1	42.20	0	0.00	41.65	1	3,983	0.03%
2020/02/24	3	41.50	4	41.71	41.50	-1	3,772	-0.03%
2020/02/21	6	40.23	7	40.03	40.50	-1	3,605	-0.03%
2020/02/20	5	41.05	16	40.71	40.00	-11	3,538	-0.31%
2020/02/19	13	39.16	1	38.80	39.30	12	3,318	0.36%
2020/02/18	30	39.45	32	39.00	38.50	-2	3,243	-0.06%
2020/02/17	3	39.22	12	39.04	38.55	-9	3,125	-0.29%
2020/02/14	3	37.13	4	38.01	38.90	-1	2,867	-0.03%
2020/02/13	17	36.03	9	35.83	35.40	8	2,648	0.30%
2020/02/12	0	0.00	2	35.23	35.15	-2	2,532	-0.08%
2020/02/11	2	34.45	0	0.00	34.85	2	2,485	0.08%
2020/02/10	2	33.35	2	34.80	34.20	0	2,454	0.00%
2020/02/07	6	36.60	6	35.17	34.70	0	2,413	0.00%
2020/02/06	1	36.00	1	36.00	36.20	0	2,273	0.00%
2020/02/05	4	37.10	0	0.00	36.20	4	2,219	0.18%
2020/02/04	1	37.00	3	36.23	36.55	-2	2,077	-0.10%
2020/02/03	5	36.18	5	36.53	37.00	0	2,012	0.00%
2020/01/20	1	36.55	1	37.00	37.00	0	1,741	0.00%
2020/01/17	7	34.77	7	35.49	35.75	0	1,597	0.00%
2020/01/16	0	0.00	10	33.50	33.85	-10	1,431	-0.70%
2020/01/15	1	31.70	0	0.00	31.65	1	1,336	0.07%
2020/01/02	8	31.46	8	31.29	31.20	0	1,182	0.00%
2019/12/25	8	31.88	10	31.39	30.90	-2	1,123	-0.18%
2019/12/20	0	0.00	4	30.28	30.25	-4	1,059	-0.38%
2019/12/19	3	30.60	2	30.75	30.55	1	1,041	0.10%
2019/12/18	3	30.17	0	0.00	30.00	3	995	0.30%
2019/12/17	4	30.59	0	0.00	30.40	4	956	0.42%
2019/12/16	7	32.71	4	32.59	32.35	3	875	0.34%
2019/12/12	7	32.36	3	31.73	30.50	4	643	0.62%
2019/12/11	3	32.03	2	30.65	32.10	1	519	0.19%
2019/12/10	0	0.00	3	28.67	29.20	-3	326	-0.92%
2019/11/08	0	0.00	10	25.00	24.95	-10	267	-3.74%
2019/09/26	1	25.50	0	0.00	25.50	1	516	0.19%
2019/08/26	0	0.00	1	23.85	23.80	-1	495	-0.20%
2019/08/21	0	0.00	1	24.65	24.70	-1	483	-0.21%
2019/08/19	0	0.00	1	24.55	24.65	-1	468	-0.21%
2019/08/14	0	0.00	2	24.55	24.50	-2	463	-0.43%
2019/08/12	2	24.05	0	0.00	24.05	2	451	0.44%
2019/08/08	5	25.09	43	25.76	25.05	-38	428	-8.88%
2019/08/02	1	28.00	0	0.00	28.05	1	354	0.28%
2019/07/29	40	29.70	0	0.00	29.50	40	332	12.05%
2019/07/23	1	29.00	1	28.90	29.00	0	279	0.00%
2019/07/22	2	28.53	0	0.00	28.40	2	264	0.76%
2019/07/18	0	0.00	1	28.80	28.80	-1	250	-0.40%
2019/07/17	4	28.78	0	0.00	28.75	4	248	1.61%
2019/07/16	5	29.14	0	0.00	29.10	5	243	2.06%
2019/07/15	0	0.00	1	30.00	29.80	-1	225	-0.44%
2019/07/11	1	28.50	2	28.50	28.60	-1	195	-0.51%
2019/07/10	0	0.00	1	28.10	28.25	-1	188	-0.53%
2019/07/08	1	27.75	0	0.00	27.70	1	193	0.52%
2019/07/01	1	27.75	0	0.00	27.80	1	201	0.50%
2019/06/24	0	0.00	1	27.35	27.25	-1	210	-0.47%
2019/06/21	2	27.20	0	0.00	27.00	2	228	0.88%
2019/06/18	1	26.75	0	0.00	26.80	1	244	0.41%
2019/06/06	0	0.00	1	26.30	26.40	-1	275	-0.36%
2019/05/31	1	26.55	0	0.00	26.50	1	288	0.35%
2019/05/30	1	26.50	0	0.00	26.50	1	289	0.35%
2019/05/17	1	26.60	0	0.00	26.10	1	408	0.24%
2019/05/10	1	26.40	0	0.00	26.45	1	427	0.23%
2019/04/16	0	0.00	2	27.18	27.30	-2	703	-0.28%
2019/04/15	1	27.35	0	0.00	27.30	1	698	0.14%
2019/04/02	0	0.00	5	28.30	28.20	-5	713	-0.70%
2019/03/22	0	0.00	1	28.15	28.05	-1	712	-0.14%
2019/03/20	0	0.00	2	28.10	28.20	-2	702	-0.28%
2019/03/19	5	28.10	0	0.00	28.55	5	701	0.71%
2019/03/14	1	27.60	0	0.00	27.65	1	703	0.14%
2019/03/12	1	27.80	0	0.00	27.75	1	707	0.14%
2019/03/07	0	0.00	1	27.10	27.00	-1	700	-0.14%
2019/03/06	0	0.00	1	27.50	27.30	-1	705	-0.14%
2019/03/04	1	27.60	0	0.00	27.60	1	701	0.14%
2019/02/27	1	27.40	5	27.25	27.35	-4	696	-0.57%
2019/02/25	1	27.75	0	0.00	27.70	1	687	0.15%
2019/02/21	1	28.50	0	0.00	28.45	1	671	0.15%
2019/02/20	0	0.00	1	28.45	28.50	-1	657	-0.15%
2019/02/19	2	27.35	1	27.05	29.00	1	630	0.16%
2019/02/18	0	0.00	1	26.60	26.50	-1	588	-0.17%
2019/02/13	1	26.00	0	0.00	26.50	1	573	0.17%
2019/01/30	0	0.00	1	26.10	26.15	-1	554	-0.18%
2019/01/24	1	27.10	0	0.00	26.75	1	537	0.19%
2019/01/23	0	0.00	2	27.20	27.10	-2	530	-0.38%
2019/01/22	0	0.00	1	26.85	27.10	-1	514	-0.19%
2019/01/21	1	26.35	0	0.00	26.40	1	505	0.20%
2019/01/17	1	28.05	3	27.20	27.20	-2	480	-0.42%
2019/01/16	0	0.00	1	27.55	28.70	-1	463	-0.22%
2019/01/15	1	27.70	0	0.00	27.50	1	434	0.23%
2019/01/14	7	28.84	1	30.50	28.50	6	401	1.49%