十銓 (4967)-凱基-永和券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
29,201張
產業
上市半導體類股▲1.45%
472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－凱基-永和券商分點個股進出

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-永和券商分點個股進出
凱基-永和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
2024/05/07	2	114.00	0.1	114.00	114.00	1.9	5,643	0.03%
2024/05/06	154	104.00	205.1	103.25	104.00	-51.1	5,188	-0.98%	大買/大賣/
2024/05/03	48	96.25	6.1	96.02	94.70	42	4,627	0.91%
2024/05/02	1	88.20	7	93.54	93.50	-6	4,274	-0.14%
2024/04/30	6	89.52	5	89.06	89.80	1	4,118	0.02%
2024/04/29	2	86.60	0	0.00	86.90	2	4,041	0.05%
2024/04/26	2	86.60	2	88.60	87.50	0	4,026	0.00%
2024/04/25	1	85.70	1	87.70	85.60	0	3,923	0.00%
2024/04/24	1	80.40	1	81.30	82.50	0	3,850	0.00%
2024/04/23	0	0.00	0.3	78.59	78.90	-0.3	3,879	-0.01%
2024/04/22	2	80.30	1	78.80	77.90	1	3,960	0.03%
2024/04/19	3	80.73	0	0.00	80.20	3	4,119	0.07%
2024/04/18	2	81.00	0	0.00	81.90	2	4,105	0.05%
2024/04/17	2	81.40	0	81.80	81.20	2	4,113	0.05%
2024/04/16	2	83.35	4	83.30	81.00	-2	4,112	-0.05%
2024/04/15	0.1	88.60	0	0.00	87.60	0.1	4,056	0.00%
2024/04/12	1.2	90.68	351.6	91.16	89.90	-350.5	3,999	-8.76%	大賣/鉅額交易
2024/04/11	6	90.15	3.1	90.38	89.50	2.9	3,843	0.08%
2024/04/10	364	90.95	10.2	89.83	90.00	353.8	3,703	9.55%	大買/鉅額交易
2024/04/09	0	0.00	1	85.00	85.60	-1	3,391	-0.03%
2024/04/08	1	84.70	7	85.37	85.50	-6	3,361	-0.18%
2024/04/03	1	82.80	0	0.00	83.80	1	3,363	0.03%
2024/04/02	1.2	83.88	1	84.00	82.70	0.2	3,452	0.01%
2024/03/29	0	0.00	5	80.00	79.00	-5	3,352	-0.15%
2024/03/22	1	83.50	0	0.00	80.80	1	3,608	0.03%
2024/03/21	6	83.63	0	0.00	83.60	6	3,567	0.17%
2024/03/19	0	78.65	0	0.00	78.00	0	3,613	0.00%
2024/03/15	0.2	78.00	30	79.65	77.50	-29.8	4,057	-0.73%
2024/03/14	30	80.40	0	0.00	80.20	30	4,317	0.69%
2024/03/13	0.2	79.55	0	0.00	79.50	0.2	4,747	0.00%
2024/03/08	0.1	78.90	0	0.00	78.00	0.1	5,235	0.00%
2024/02/27	1	84.50	1	83.50	83.50	0	5,536	0.00%
2024/02/26	0	0.00	0.1	84.30	83.90	-0.1	5,603	0.00%
2024/02/22	2	86.20	2	86.25	86.70	0	5,696	0.00%
2024/02/21	1	85.30	2	87.00	86.00	-1	5,745	-0.02%
2024/02/20	0	0.00	3	83.80	83.80	-3	5,679	-0.05%
2024/02/19	0	0.00	2	85.10	83.40	-2	5,872	-0.03%
2024/02/16	0	0.00	2	80.10	81.40	-2	6,115	-0.03%
2024/02/15	0	0.00	1	78.40	79.00	-1	6,318	-0.02%
2024/02/05	0	0.00	1	77.40	77.20	-1	6,647	-0.02%
2024/02/02	1	78.30	0	0.00	77.50	1	6,913	0.01%
2024/01/31	1	78.00	0	0.00	78.30	1	7,329	0.01%
2024/01/30	2	80.00	0	0.00	78.30	2	7,548	0.03%
2024/01/25	0	0.00	1	80.70	80.00	-1	9,093	-0.01%
2024/01/24	3	83.30	5	82.78	80.80	-2	9,240	-0.02%
2024/01/23	2	82.70	50	82.70	82.00	-48	9,355	-0.51%
2024/01/22	50.1	82.82	0	0.00	82.40	50.1	9,478	0.53%
2024/01/18	1	82.00	1	81.80	81.30	0	9,581	0.00%
2024/01/17	1	82.00	1	81.80	82.90	0	9,635	0.00%
2024/01/15	6	85.30	8	82.68	85.20	-2	9,698	-0.02%
2024/01/11	2	79.30	0	0.00	79.00	2	10,017	0.02%
2024/01/09	3	79.23	0	0.00	78.20	3	10,302	0.03%
2024/01/03	2	82.05	0	0.00	81.80	2	10,620	0.02%
2024/01/02	0	0.00	1	86.50	85.70	-1	10,624	-0.01%
2023/12/29	3	89.17	0	0.00	87.60	3	10,714	0.03%
2023/12/28	1	88.80	4	88.83	90.30	-3	10,837	-0.03%
2023/12/27	1	87.20	1	87.50	88.40	0	11,166	0.00%
2023/12/26	3	85.87	0	0.00	85.50	3	11,180	0.03%
2023/12/22	4	88.45	5	90.24	87.00	-1	11,165	-0.01%
2023/12/21	0	0.00	1	86.50	86.40	-1	10,977	-0.01%
2023/12/20	0	0.00	0.1	85.80	85.50	-0.1	10,974	0.00%
2023/12/19	2	85.20	0	0.00	85.40	2	10,962	0.02%
2023/12/15	0	0.00	2	90.95	88.30	-2	10,925	-0.02%
2023/12/14	1	89.50	2.5	90.02	89.10	-1.5	10,854	-0.01%
2023/12/13	3.5	90.90	1.5	91.77	90.70	2	10,779	0.02%
2023/12/12	11.5	93.42	10	91.17	92.00	1.5	10,904	0.01%
2023/12/11	0	0.00	2	92.35	92.90	-2	10,692	-0.02%
2023/12/08	3	90.33	4	91.80	88.70	-1	10,416	-0.01%
2023/12/07	10	89.92	23	91.20	87.50	-13	10,067	-0.13%
2023/12/06	23	90.00	2	89.40	90.00	21	9,835	0.21%
2023/12/05	0	0.00	1	86.70	85.30	-1	9,724	-0.01%
2023/12/04	1	86.40	2	87.60	87.10	-1	9,842	-0.01%
2023/12/01	2	86.30	0	0.00	85.20	2	9,810	0.02%
2023/11/30	1	87.40	0	0.00	87.00	1	9,806	0.01%
2023/11/28	0	0.00	4	87.00	88.40	-4	9,925	-0.04%
2023/11/27	0	0.00	1	86.90	86.10	-1	10,223	-0.01%
2023/11/24	4	87.45	2	87.80	86.00	2	10,214	0.02%
2023/11/23	1	88.41	0	0.00	89.00	1	10,127	0.01%
2023/11/21	1	90.40	1	92.50	88.30	0	9,909	0.00%
2023/11/20	0	0.00	21	90.45	90.90	-21	9,838	-0.21%
2023/11/17	22	90.14	2	88.85	90.20	20	9,763	0.20%
2023/11/16	0	89.70	0	0.00	88.90	0	9,657	0.00%
2023/11/15	2	94.15	0	0.00	92.70	2	9,400	0.02%
2023/11/14	32	93.10	31	91.58	94.20	1	9,114	0.01%
2023/11/10	1	90.00	0	0.00	87.10	1	8,558	0.01%
2023/11/09	0	0.00	1	87.20	86.40	-1	8,334	-0.01%
2023/11/07	0	0.00	19.1	91.11	94.00	-19.1	8,034	-0.24%
2023/11/06	25	92.42	26	93.17	92.20	-1	7,820	-0.01%
2023/11/03	6	89.10	5	89.90	91.90	1	7,522	0.01%
2023/11/02	0	0.00	10.7	83.39	87.40	-10.7	6,747	-0.16%
2023/10/30	1	77.10	1.1	76.45	76.30	-0.1	6,027	0.00%
2023/10/26	0	0.00	1	75.00	74.80	-1	5,899	-0.02%
2023/10/25	0	0.00	1	74.90	74.60	-1	5,908	-0.02%
2023/10/24	0	0.00	1	75.70	76.20	-1	5,933	-0.02%
2023/10/20	20	72.80	24	73.05	75.20	-4	5,772	-0.07%
2023/10/19	4	76.85	6	76.60	77.30	-2	5,635	-0.04%
2023/10/18	31	72.28	30	73.10	74.40	1	5,339	0.02%
2023/10/17	1	74.20	0	0.00	74.10	1	5,194	0.02%
2023/10/13	4	73.30	4	74.40	72.90	0	5,020	0.00%
2023/10/11	1	71.00	0	0.00	70.50	1	4,908	0.02%
2023/10/06	6	71.30	0	0.00	71.10	6	4,941	0.12%
2023/10/05	2	71.00	0	0.00	70.60	2	5,087	0.04%
2023/10/04	30	73.25	17	72.42	72.50	13	5,139	0.25%
2023/10/03	36	72.11	33	71.86	72.50	3	4,990	0.06%
2023/10/02	0	0.00	2	67.90	68.90	-2	4,693	-0.04%
2023/09/25	1	67.80	0.3	68.80	66.80	0.7	5,087	0.01%
2023/09/20	0	67.60	0	0.00	67.50	0	5,933	0.00%
2023/09/18	0	0.00	7	69.90	69.40	-7	6,175	-0.11%
2023/09/15	1	70.40	1	71.90	70.40	0	6,256	0.00%
2023/09/14	2	69.10	0	0.00	70.00	2	6,283	0.03%
2023/09/13	0	0.00	2	67.95	68.60	-2	6,687	-0.03%
2023/09/12	1	68.30	0	0.00	67.90	1	6,989	0.01%
2023/09/11	1	67.90	0	0.00	67.00	1	7,038	0.01%
2023/09/07	0	68.60	0	0.00	68.10	0	7,122	0.00%
2023/09/06	0	0.00	1.1	68.37	68.00	-1.1	7,014	-0.02%
2023/09/05	1	67.40	0	0.00	67.80	1	7,103	0.01%
2023/09/01	0	68.50	2	68.90	68.90	-2	7,250	-0.03%
2023/08/31	2	68.25	0	0.00	67.50	2	7,156	0.03%
2023/08/30	0	0.00	1	64.20	65.00	-1	6,871	-0.01%
2023/08/25	0	63.10	0	0.00	62.70	0	7,625	0.00%
2023/08/23	0	63.60	0	0.00	64.00	0	7,669	0.00%
2023/08/22	0	62.20	0	0.00	63.20	0	7,698	0.00%
2023/08/18	0	63.30	0	0.00	60.10	0	7,780	0.00%
2023/08/16	0.1	62.70	0	0.00	63.30	0.1	7,829	0.00%
2023/08/15	0.1	63.40	0	0.00	62.90	0.1	7,914	0.00%
2023/08/14	0.1	61.81	0	0.00	62.90	0.1	8,142	0.00%
2023/08/11	3	62.30	4	62.20	62.30	-1	8,188	-0.01%
2023/08/10	0	0.00	1	58.90	58.80	-1	8,392	-0.01%
2023/08/08	1	59.50	1	59.20	60.00	0	8,728	0.00%
2023/08/07	1	58.00	2	59.55	60.00	-1	8,917	-0.01%
2023/08/04	0	0.00	1	62.30	61.60	-1	9,061	-0.01%
2023/08/02	1	61.00	0	0.00	59.10	1	9,227	0.01%
2023/08/01	1	61.90	3	61.73	61.20	-2	9,315	-0.02%
2023/07/31	0	0.00	2	62.10	61.80	-2	9,433	-0.02%
2023/07/28	3	63.23	2	63.55	63.30	1	9,480	0.01%
2023/07/27	2	62.10	5	62.76	62.20	-3	9,501	-0.03%
2023/07/25	2	58.90	0	0.00	58.60	2	9,631	0.02%
2023/07/24	1	59.40	0	0.00	59.20	1	9,778	0.01%
2023/07/19	1	61.30	3	61.80	61.60	-2	10,129	-0.02%
2023/07/18	1	63.80	2	61.60	61.60	-1	10,220	-0.01%
2023/07/17	5	64.38	6	64.60	64.40	-1	10,247	-0.01%
2023/07/13	7	67.31	3	66.20	66.20	4	10,429	0.04%
2023/07/12	10	65.09	10	65.13	66.00	0	10,514	0.00%
2023/07/11	14	63.34	33	63.70	62.80	-19	10,539	-0.18%
2023/07/10	23	62.21	1	62.10	61.70	22	10,486	0.21%
2023/07/07	1	63.60	0	0.00	62.50	1	10,793	0.01%
2023/07/06	1	67.60	2	67.20	66.80	-1	11,227	-0.01%
2023/07/05	5	70.80	0	0.00	70.50	5	11,303	0.04%
2023/07/04	8	71.56	8	72.90	71.50	0	11,645	0.00%
2023/07/03	2	72.40	3	71.77	71.70	-1	11,809	-0.01%
2023/06/30	1	72.60	0	0.00	71.80	1	12,128	0.01%
2023/06/29	29	74.85	25	73.32	73.50	4	12,450	0.03%
2023/06/28	8	76.20	11	76.25	74.50	-3	12,127	-0.02%
2023/06/27	1	70.80	1	73.60	70.70	0	11,848	0.00%
2023/06/26	2	72.05	1	72.70	71.50	1	11,744	0.01%
2023/06/21	2	73.40	3	73.77	74.40	-1	11,768	-0.01%
2023/06/20	1	72.70	0	0.00	73.60	1	11,761	0.01%
2023/06/19	16	75.86	14	72.98	72.40	2	11,688	0.02%
2023/06/16	1	68.10	1.1	68.96	71.60	-0.1	11,376	0.00%
2023/06/15	9	65.23	12	66.09	65.10	-3	11,211	-0.03%
2023/06/14	2	64.15	1	65.20	65.60	1	11,231	0.01%
2023/06/13	2	63.75	3	63.10	63.00	-1	11,130	-0.01%
2023/06/09	12	63.52	11	63.96	63.30	1	11,129	0.01%
2023/06/08	18	62.58	23.4	63.48	62.50	-5.4	11,067	-0.05%
2023/06/07	0	0.00	4	61.60	61.40	-4	10,968	-0.04%
2023/06/06	1	59.00	1	59.70	60.10	0	11,055	0.00%
2023/06/05	0	0.00	1	61.70	61.00	-1	11,130	-0.01%
2023/06/02	2	62.35	5	62.80	62.10	-3	11,145	-0.03%
2023/06/01	2.4	61.65	5	61.68	61.90	-2.6	11,128	-0.02%
2023/05/31	12	61.38	7	62.71	61.00	5	11,012	0.05%
2023/05/30	1	58.20	0	0.00	58.20	1	10,715	0.01%
2023/05/29	14	58.72	16	58.86	58.70	-2	10,826	-0.02%
2023/05/26	8	57.13	10	57.80	57.00	-2	11,129	-0.02%
2023/05/25	4	57.58	0	0.00	57.50	4	11,218	0.04%
2023/05/24	2	58.55	1	58.40	58.00	1	11,230	0.01%
2023/05/23	0	0.00	2	58.75	59.00	-2	11,233	-0.02%
2023/05/22	2	58.00	2	58.65	58.20	0	11,234	0.00%
2023/05/19	3	58.93	0	0.00	58.60	3	11,246	0.03%
2023/05/18	3	59.47	25	59.56	59.30	-22	11,193	-0.20%
2023/05/17	23	57.26	2	57.15	56.80	21	10,954	0.19%
2023/05/16	35.1	60.05	31	58.19	56.10	4.1	10,878	0.04%
2023/05/15	5	58.28	3	57.80	57.70	2	10,583	0.02%
2023/05/12	52	58.25	50	58.66	58.60	2	10,492	0.02%
2023/05/11	15.1	64.10	10	60.00	59.60	5.1	10,180	0.05%
2023/05/09	8	70.70	0	0.00	66.30	8	9,771	0.08%
2023/05/05	0	0.00	2	73.30	75.20	-2	9,448	-0.02%
2023/05/04	2	71.20	5	72.58	73.80	-3	9,307	-0.03%
2023/05/03	1	72.20	2	73.00	72.90	-1	9,211	-0.01%
2023/05/02	0	0.00	3	69.53	71.40	-3	9,066	-0.03%
2023/04/28	1	67.00	0	0.00	67.90	1	8,893	0.01%
2023/04/27	0	0.00	0.4	69.23	67.70	-0.4	8,792	0.00%
2023/04/26	0	0.00	0.4	68.60	68.60	-0.4	8,607	0.00%
2023/04/25	0.2	73.00	10	77.60	71.50	-9.8	8,461	-0.12%
2023/04/19	7	76.24	5	77.40	75.60	2	7,853	0.03%
2023/04/18	2	78.40	2	78.80	78.50	0	7,683	0.00%
2023/04/17	1	81.50	1	80.80	80.90	0	7,536	0.00%
2023/04/14	0	0.00	1.1	78.45	79.80	-1.1	7,311	-0.02%
2023/04/13	1	75.40	2	76.45	75.00	-1	7,027	-0.01%
2023/04/12	5	77.78	5	78.30	76.90	0	6,894	0.00%
2023/04/11	15	74.14	16	75.09	76.40	-1	6,494	-0.02%
2023/04/07	56	73.49	53	72.86	72.60	3	5,659	0.05%
2023/04/06	1	70.60	8.8	70.60	69.30	-7.8	5,168	-0.15%
2023/03/31	25	66.32	20	68.15	68.40	5	4,878	0.10%
2023/03/29	9	64.32	9	65.10	65.20	0	4,006	0.00%
2023/03/28	12	64.08	7	63.80	63.80	5	3,910	0.13%
2023/03/24	6	68.63	1	69.30	69.10	5	3,685	0.14%
2023/03/23	2	67.95	16.7	67.68	67.70	-14.7	3,509	-0.42%
2023/03/22	15	66.37	0	0.00	67.10	15	3,378	0.44%
2023/03/21	1	68.10	40	68.53	68.00	-39	3,198	-1.22%
2023/03/20	72	67.14	38.2	66.88	68.50	33.8	2,925	1.16%
2023/03/17	5	62.20	10	62.50	62.30	-5	2,719	-0.18%
2023/03/15	10	60.50	0	0.00	60.30	10	2,469	0.40%
2023/03/14	2	60.50	2	59.85	60.30	0	2,370	0.00%
2023/03/13	2	59.70	2	58.00	60.10	0	2,300	0.00%
2023/03/10	1	58.00	1	59.00	58.20	0	2,210	0.00%
2023/03/09	0	0.00	1	62.60	60.00	-1	2,072	-0.05%
2023/03/08	115	64.29	115	63.82	63.30	0	1,919	0.00%	大買/大賣/
2023/03/06	0	0.00	1	58.80	59.00	-1	1,675	-0.06%
2023/03/03	1	57.90	1	57.40	57.40	0	1,534	0.00%
2023/03/01	8	54.60	20	53.02	55.70	-12	1,244	-0.96%
2023/02/24	22	51.37	13	52.14	51.80	9	1,091	0.82%
2023/02/21	0	0.00	1	44.90	43.70	-1	495	-0.20%
2023/02/20	0	0.00	6	44.56	45.80	-6	434	-1.38%
2023/02/17	4	44.10	0	0.00	43.90	4	372	1.07%
2023/02/16	0	0.00	1	40.20	40.20	-1	304	-0.33%
2023/02/15	0	0.00	2	38.55	38.60	-2	257	-0.78%
2023/02/14	2	38.00	2	38.50	38.55	0	214	0.00%
2023/02/09	1	34.65	0	0.00	34.95	1	187	0.53%
2023/02/06	0	0.00	2	32.73	32.75	-2	175	-1.14%
2023/02/01	4	33.19	0	0.00	33.50	4	169	2.36%
2022/09/22	0	0.00	1	28.05	28.05	-1	510	-0.20%
2022/09/14	1	31.30	0	0.00	31.20	1	415	0.24%
2022/07/04	0	0.00	0.9	25.57	25.65	-0.9	703	-0.12%
2022/06/27	0	0.00	0.5	29.00	29.10	-0.5	732	-0.07%
2022/06/20	0	0.00	0.1	28.00	27.45	-0.1	916	-0.01%
2022/06/08	0	0.00	0	31.70	31.65	0	888	0.00%
2022/06/01	0	0.00	2	33.05	32.80	-2	930	-0.22%
2022/05/31	2	31.90	0	0.00	32.35	2	926	0.22%
2022/05/20	0	0.00	1	32.30	32.20	-1	1,012	-0.10%
2022/05/19	1	31.00	22	31.97	32.80	-21	1,052	-2.00%
2022/05/17	2	31.05	0	0.00	31.55	2	1,231	0.16%
2022/05/16	20	31.21	0	0.00	30.50	20	1,241	1.61%
2022/04/29	1	35.35	0	0.00	32.50	1	1,144	0.09%
2022/04/13	2	37.08	0	0.00	36.90	2	1,154	0.17%
2022/03/29	0	0.00	1	36.35	36.45	-1	1,698	-0.06%
2022/03/28	1	36.60	29	37.01	36.85	-28	1,788	-1.57%
2022/03/25	2	40.65	3	40.65	40.65	-1	1,673	-0.06%
2022/03/23	0	0.00	1	41.90	41.85	-1	1,687	-0.06%
2022/03/22	0	0.00	1	41.45	41.70	-1	1,752	-0.06%
2022/03/09	0.5	41.30	0	0.00	40.75	0.5	2,213	0.02%
2022/03/07	0	0.00	4	41.95	41.95	-4	2,336	-0.17%
2022/02/23	0	0.00	3	44.35	45.30	-3	2,921	-0.10%
2022/02/22	5	44.65	12	44.42	44.05	-7	2,928	-0.24%
2022/02/21	4	46.73	0	0.00	46.00	4	2,929	0.14%
2022/02/18	15	46.55	4	45.55	46.90	11	2,925	0.38%
2022/02/17	4	44.78	0	0.00	44.55	4	2,878	0.14%
2022/02/08	0	0.00	3	43.80	43.80	-3	3,002	-0.10%
2022/02/07	0	0.00	1	42.35	43.20	-1	3,016	-0.03%
2022/01/25	0	0.00	3	41.65	41.65	-3	3,078	-0.10%
2022/01/24	1	41.60	1	41.60	41.95	0	3,105	0.00%
2022/01/20	0	0.00	2	43.30	43.40	-2	3,145	-0.06%
2022/01/14	1	43.00	0	0.00	43.35	1	3,250	0.03%
2022/01/13	1	43.95	0	0.00	43.95	1	3,277	0.03%
2022/01/10	1	45.40	3	45.90	45.35	-2	3,309	-0.06%
2022/01/05	2	46.55	0	0.00	46.40	2	3,351	0.06%
2022/01/04	2	47.00	0	0.00	47.05	2	3,362	0.06%
2022/01/03	2	47.98	1	47.80	47.65	1	3,361	0.03%
2021/12/30	20	49.88	2	52.80	48.50	18	3,349	0.54%
2021/12/29	0	0.00	1	49.00	49.00	-1	2,954	-0.03%
2021/12/27	1	48.00	0	0.00	48.50	1	2,990	0.03%
2021/12/24	0	0.00	1	48.15	47.75	-1	3,011	-0.03%
2021/12/23	1	47.75	0	0.00	47.95	1	3,006	0.03%
2021/12/22	6	48.29	3	49.38	47.70	3	3,040	0.10%
2021/12/21	1	48.60	0	0.00	47.60	1	2,932	0.03%
2021/12/13	0	0.00	1	49.00	49.00	-1	2,731	-0.04%
2021/12/08	7	46.27	23	45.86	45.50	-16	2,615	-0.61%
2021/12/06	2	46.80	0	0.00	45.95	2	2,575	0.08%
2021/12/03	1	46.00	0	0.00	46.60	1	2,562	0.04%
2021/12/02	23	47.07	55	46.36	45.45	-32	2,551	-1.25%
2021/12/01	3	43.00	5	43.40	44.40	-2	2,475	-0.08%
2021/11/30	18	43.47	2	43.25	43.25	16	2,483	0.64%
2021/11/29	2	42.75	4	43.18	42.80	-2	2,531	-0.08%
2021/11/26	3	44.47	0	0.00	43.95	3	2,610	0.11%
2021/11/25	15	46.46	4	45.85	45.15	11	2,607	0.42%
2021/11/24	3	47.80	3	47.22	47.15	0	2,585	0.00%
2021/11/23	10	48.70	10	47.90	48.00	0	2,533	0.00%
2021/11/19	0	0.00	5	43.32	43.20	-5	2,165	-0.23%
2021/11/18	8	44.10	0	0.00	44.00	8	2,201	0.36%
2021/11/17	0	0.00	2	43.85	44.00	-2	2,246	-0.09%
2021/11/16	5	43.19	0	0.00	43.00	5	2,277	0.22%
2021/11/12	3	41.42	0	0.00	41.25	3	2,327	0.13%
2021/11/11	0	0.00	1	40.35	41.95	-1	2,377	-0.04%
2021/11/10	0	0.00	1	43.30	43.10	-1	2,457	-0.04%
2021/11/08	2	44.70	3	44.15	44.05	-1	2,664	-0.04%
2021/11/05	1	44.90	0	0.00	44.80	1	2,828	0.04%
2021/11/04	1	45.50	2	45.33	45.00	-1	3,119	-0.03%
2021/11/03	2	44.80	0	0.00	45.55	2	3,215	0.06%
2021/11/02	1	46.00	0	0.00	44.30	1	3,261	0.03%
2021/11/01	1	44.60	2	45.30	45.80	-1	3,454	-0.03%
2021/10/29	2	44.43	0	0.00	44.20	2	3,561	0.06%
2021/10/28	0	0.00	6	44.98	44.95	-6	3,580	-0.17%
2021/10/27	5	44.03	0	0.00	44.05	5	3,620	0.14%
2021/10/26	2	43.90	2	44.78	43.10	0	3,744	0.00%
2021/10/25	2	43.48	0	0.00	44.65	2	3,809	0.05%
2021/10/22	0	0.00	2	43.30	43.05	-2	3,954	-0.05%
2021/10/21	2	42.60	1	43.15	42.30	1	4,226	0.02%
2021/10/20	1	42.25	1	42.20	42.20	0	4,444	0.00%
2021/10/18	1	41.60	3	41.60	41.50	-2	5,050	-0.04%
2021/10/15	0	0.00	1	41.90	41.55	-1	5,239	-0.02%
2021/10/14	0	0.00	1	40.70	41.00	-1	5,337	-0.02%
2021/10/13	4	39.91	0	0.00	40.00	4	5,450	0.07%
2021/10/12	0	0.00	2	41.88	41.50	-2	5,567	-0.04%
2021/10/08	0	0.00	1	42.75	41.65	-1	5,640	-0.02%
2021/10/07	0	0.00	1	42.60	42.80	-1	5,787	-0.02%
2021/10/06	1	41.90	1	42.05	41.40	0	5,988	0.00%
2021/10/05	1	40.80	1	41.80	42.90	0	6,223	0.00%
2021/10/04	2	41.95	2	42.50	41.10	0	6,320	0.00%
2021/10/01	2	43.58	0	0.00	42.60	2	6,446	0.03%
2021/09/30	1	44.95	0	0.00	44.95	1	6,685	0.01%
2021/09/29	9	45.73	0	0.00	44.80	9	7,198	0.13%
2021/09/24	0	0.00	1	50.50	50.20	-1	7,706	-0.01%
2021/09/23	1	50.00	3	49.40	49.40	-2	7,952	-0.03%
2021/09/22	3	49.52	3	49.50	49.35	0	8,353	0.00%
2021/09/17	1	49.25	2	50.50	50.70	-1	8,883	-0.01%
2021/09/16	1	49.50	0	0.00	49.35	1	9,282	0.01%
2021/09/15	2	50.20	3	49.80	49.30	-1	9,416	-0.01%
2021/09/14	1	50.30	0	0.00	50.10	1	9,626	0.01%
2021/09/09	2	48.85	2	50.00	50.50	0	9,755	0.00%
2021/09/08	3	49.70	1	49.30	49.30	2	9,789	0.02%
2021/09/07	2	49.70	0	0.00	49.90	2	9,854	0.02%
2021/09/06	2	52.30	3	51.60	50.00	-1	10,008	-0.01%
2021/09/02	1	54.30	0	0.00	52.00	1	10,166	0.01%
2021/09/01	1	53.60	0	0.00	54.00	1	10,233	0.01%
2021/08/26	0	0.00	1	52.00	52.10	-1	10,832	-0.01%
2021/08/24	2	53.50	2	51.70	51.70	0	11,038	0.00%
2021/08/20	3	50.20	6	50.98	51.20	-3	11,190	-0.03%
2021/08/19	3	53.27	4	51.83	51.00	-1	11,207	-0.01%
2021/08/18	7	50.64	7	51.79	54.20	0	11,280	0.00%
2021/08/17	1	52.00	0	0.00	51.00	1	11,396	0.01%
2021/08/16	3	52.97	26	53.61	51.80	-23	11,437	-0.20%
2021/08/13	2	53.20	7	53.79	52.90	-5	11,424	-0.04%
2021/08/12	4	58.45	4	58.30	57.50	0	11,334	0.00%
2021/08/11	13	60.75	11	60.68	58.10	2	11,391	0.02%
2021/08/10	20	63.82	20	63.30	63.20	0	11,389	0.00%
2021/08/09	5	72.18	2	70.85	70.20	3	11,176	0.03%
2021/08/06	12	73.78	0	0.00	73.50	12	11,199	0.11%
2021/08/05	9	75.61	6	75.40	75.00	3	11,280	0.03%
2021/08/04	11	73.41	4	74.15	74.70	7	11,241	0.06%
2021/08/03	2	73.10	1	72.40	73.10	1	11,296	0.01%
2021/08/02	5	72.98	3	73.33	73.00	2	11,473	0.02%
2021/07/30	10	73.83	0	0.00	71.80	10	11,636	0.09%
2021/07/29	1	72.40	8	72.95	73.90	-7	11,682	-0.06%
2021/07/28	10	72.31	7	70.20	72.00	3	11,851	0.03%
2021/07/27	13	77.35	19	77.26	74.00	-6	12,059	-0.05%
2021/07/26	7	77.01	6	76.48	76.70	1	12,296	0.01%
2021/07/23	7	74.39	8	73.95	74.70	-1	12,494	-0.01%
2021/07/22	16	74.78	11	75.51	73.90	5	12,719	0.04%
2021/07/21	8	72.91	8	73.45	72.30	0	12,787	0.00%
2021/07/20	6	73.12	2	73.05	71.80	4	13,115	0.03%
2021/07/19	8	73.91	1	72.60	74.50	7	13,352	0.05%
2021/07/16	2	73.45	1	73.60	73.90	1	13,632	0.01%
2021/07/15	5	72.34	8	72.53	72.30	-3	13,949	-0.02%
2021/07/14	5	72.96	4	72.58	72.80	1	14,706	0.01%
2021/07/13	3	74.17	12	73.99	71.40	-9	14,760	-0.06%
2021/07/12	7	73.46	28	72.41	74.10	-21	14,617	-0.14%
2021/07/09	26	70.60	2	70.70	71.00	24	14,415	0.17%
2021/07/08	0	0.00	1	74.20	72.80	-1	14,349	-0.01%
2021/07/07	1	76.20	2	74.90	74.00	-1	14,287	-0.01%
2021/07/06	7	76.97	297	77.42	74.50	-290	14,083	-2.06%	大賣/鉅額交易
2021/07/05	268	76.96	4	76.33	77.30	264	13,652	1.93%	大買/鉅額交易
2021/07/02	0	0.00	3	70.43	70.30	-3	13,503	-0.02%
2021/07/01	20	70.00	2	70.60	68.70	18	13,427	0.13%
2021/06/30	7	69.76	28	69.53	71.50	-21	13,389	-0.16%
2021/06/29	14	69.36	1	71.90	69.00	13	13,375	0.10%
2021/06/28	4	70.18	15.1	70.88	71.40	-11.1	13,009	-0.09%
2021/06/25	18.1	65.98	7	65.99	66.40	11.1	12,519	0.09%
2021/06/24	0	0.00	1	63.50	63.50	-1	12,178	-0.01%
2021/06/23	3	63.17	4	62.35	63.30	-1	12,069	-0.01%
2021/06/21	0	0.00	7	60.90	60.60	-7	11,810	-0.06%
2021/06/16	3	63.33	0	0.00	62.50	3	11,772	0.03%
2021/06/15	0	0.00	2	64.15	64.50	-2	11,716	-0.02%
2021/06/11	23	63.66	0	0.00	62.30	23	11,580	0.20%
2021/06/10	9	63.98	0	0.00	63.30	9	11,550	0.08%
2021/06/09	1	63.70	8	63.33	62.40	-7	11,447	-0.06%
2021/06/07	2	62.50	0	0.00	62.00	2	11,326	0.02%
2021/06/04	1	64.00	4	63.90	63.10	-3	11,219	-0.03%
2021/06/03	2	62.05	3	62.90	62.30	-1	11,029	-0.01%
2021/06/02	1	59.10	3	57.80	59.60	-2	10,792	-0.02%
2021/06/01	5	59.22	12	60.13	59.30	-7	10,752	-0.07%
2021/05/31	1	58.30	0	0.00	58.30	1	10,601	0.01%
2021/05/28	16	59.00	0	0.00	58.70	16	10,562	0.15%
2021/05/27	0	0.00	11	55.17	56.80	-11	10,528	-0.10%
2021/05/26	1	55.00	4	55.00	55.00	-3	10,541	-0.03%
2021/05/25	2	56.80	6	54.67	56.60	-4	10,559	-0.04%
2021/05/24	2	52.40	0	0.00	52.80	2	10,801	0.02%
2021/05/21	3	49.95	15	49.52	50.10	-12	10,990	-0.11%
2021/05/20	2	48.75	0	0.00	47.95	2	11,014	0.02%
2021/05/19	6	47.58	0	0.00	48.15	6	11,109	0.05%
2021/05/18	5	46.89	8	47.93	48.35	-3	11,189	-0.03%
2021/05/17	16	44.21	0	0.00	44.20	16	11,145	0.14%
2021/05/14	6	51.93	0	0.00	49.10	6	11,160	0.05%
2021/05/13	0	0.00	1	48.55	50.00	-1	11,209	-0.01%
2021/05/12	1	55.10	5	53.20	52.10	-4	11,088	-0.04%
2021/05/11	15	58.38	23	60.03	57.40	-8	10,961	-0.07%
2021/05/10	2	64.05	2	63.40	63.70	0	10,811	0.00%
2021/05/07	25	63.06	4	62.33	62.70	21	10,631	0.20%
2021/05/06	5	60.60	12	59.33	58.90	-7	10,447	-0.07%
2021/05/05	8	59.68	2	59.65	58.60	6	10,340	0.06%
2021/05/04	1	58.80	2	58.70	58.20	-1	10,195	-0.01%
2021/05/03	9	68.79	9	68.63	62.50	0	9,945	0.00%
2021/04/29	7	67.29	10	67.27	68.80	-3	9,505	-0.03%
2021/04/28	12	68.08	3	68.20	66.20	9	9,183	0.10%
2021/04/27	8	69.50	222	68.22	68.50	-214	8,863	-2.41%	大賣/鉅額交易
2021/04/26	554	66.74	347	66.58	66.90	207	8,441	2.45%	大買/大賣/鉅額交易
2021/04/23	2	59.05	1.1	55.85	60.90	0.9	8,004	0.01%
2021/04/22	7.1	59.50	1	55.90	55.40	6.1	7,791	0.08%
2021/04/21	9	59.22	6	59.68	59.70	3	7,564	0.04%
2021/04/20	17	57.14	17	57.95	57.00	0	7,334	0.00%
2021/04/19	1	55.70	0	0.00	54.30	1	7,020	0.01%
2021/04/16	0	0.00	9	53.66	53.80	-9	6,976	-0.13%
2021/04/15	0	0.00	2	53.45	52.70	-2	7,187	-0.03%
2021/04/14	1	49.80	1	52.00	52.10	0	7,431	0.00%
2021/04/13	3	52.67	1	53.60	51.10	2	7,575	0.03%
2021/04/12	4	52.53	0	0.00	52.30	4	7,632	0.05%
2021/04/09	0	0.00	2	54.00	53.50	-2	7,943	-0.03%
2021/04/08	3	53.10	0	0.00	52.80	3	8,433	0.04%
2021/04/07	1	53.20	0	0.00	53.20	1	8,810	0.01%
2021/04/06	5	54.32	0	0.00	54.40	5	9,015	0.06%
2021/04/01	2	53.60	1	54.30	52.80	1	9,230	0.01%
2021/03/31	1	51.20	4	52.00	51.90	-3	9,286	-0.03%
2021/03/30	0	0.00	1	51.30	51.20	-1	9,457	-0.01%
2021/03/29	2	51.25	6	51.30	51.70	-4	9,460	-0.04%
2021/03/23	2	48.90	0	0.00	48.80	2	9,566	0.02%
2021/03/22	5	48.89	0	0.00	48.70	5	9,591	0.05%
2021/03/19	0	0.00	1	49.80	49.85	-1	9,678	-0.01%
2021/03/18	0	0.00	2	51.00	50.90	-2	9,784	-0.02%
2021/03/11	2	51.40	0	0.00	52.20	2	10,462	0.02%
2021/03/10	4	50.40	1	50.40	50.60	3	10,619	0.03%
2021/03/08	3	49.27	0	0.00	48.55	3	11,086	0.03%
2021/03/03	11	51.47	10	50.00	51.20	1	10,972	0.01%
2021/03/02	10	53.90	10	51.90	52.10	0	10,902	0.00%
2021/02/25	7	52.83	0	0.00	52.30	7	10,684	0.07%
2021/02/24	6	56.45	5	56.24	52.80	1	10,557	0.01%
2021/02/23	3	57.00	2	53.20	56.80	1	10,123	0.01%
2021/02/22	2	54.10	2	53.95	54.50	0	9,802	0.00%
2021/02/19	0	0.00	5	52.00	52.80	-5	9,634	-0.05%
2021/02/18	6	51.13	1	51.30	50.90	5	9,447	0.05%
2021/02/05	2	48.30	1	49.25	48.50	1	9,157	0.01%
2021/02/04	0	0.00	1	47.30	49.00	-1	9,068	-0.01%
2021/01/28	2	45.30	2	45.90	45.20	0	8,708	0.00%
2021/01/27	1	46.95	1	47.40	46.90	0	8,667	0.00%
2021/01/26	2	47.10	1	46.85	46.40	1	8,582	0.01%
2021/01/25	3	47.10	3	44.48	47.00	0	8,445	0.00%
2021/01/22	36	44.54	36	45.05	45.15	0	8,317	0.00%
2021/01/21	1	44.35	1	46.45	44.20	0	8,227	0.00%
2021/01/20	2	46.28	1	49.20	46.30	1	8,101	0.01%
2021/01/19	0	0.00	1	49.20	48.80	-1	7,995	-0.01%
2021/01/18	1	48.80	5	49.20	48.80	-4	7,898	-0.05%
2021/01/14	4	50.93	1	50.10	51.30	3	7,666	0.04%
2021/01/13	7	52.03	5	51.30	51.90	2	7,479	0.03%
2021/01/12	3	56.10	0	0.00	51.40	3	7,251	0.04%
2021/01/11	0	0.00	1	55.40	55.40	-1	6,715	-0.01%
2021/01/08	2	50.50	1	50.50	50.40	1	6,537	0.02%
2021/01/07	2	50.00	1	48.60	50.00	1	6,244	0.02%
2021/01/06	1	48.05	0	0.00	47.80	1	5,954	0.02%
2021/01/05	45	49.61	45	50.18	49.60	0	5,746	0.00%
2021/01/04	1	49.50	1	51.30	49.50	0	5,595	0.00%
2020/12/31	2	49.90	5	49.80	50.40	-3	5,227	-0.06%
2020/12/30	63	47.57	62	47.67	47.60	1	4,637	0.02%
2020/12/29	4	46.73	2	46.40	45.00	2	4,213	0.05%
2020/12/28	130	46.98	128.5	46.12	47.20	1.5	3,919	0.04%	大買/大賣/
2020/12/25	0	0.00	2	42.71	42.95	-2	3,516	-0.06%
2020/12/24	1	40.40	6	40.02	40.90	-5	3,227	-0.15%
2020/12/23	3	38.50	12	38.23	38.60	-9	3,014	-0.30%
2020/12/22	3	36.37	2	37.35	36.50	1	2,975	0.03%
2020/12/21	7	37.90	2	37.95	37.40	5	2,946	0.17%
2020/12/18	7	37.93	2	38.40	38.00	5	2,921	0.17%
2020/12/17	3	38.90	2	38.53	38.55	1	2,893	0.03%
2020/12/16	6	37.90	2	38.20	37.50	4	2,751	0.15%
2020/12/15	4	37.60	3	38.25	37.50	1	2,709	0.04%
2020/12/14	3	39.98	3	40.62	40.10	0	2,581	0.00%
2020/12/11	4	39.88	4	39.38	42.00	0	2,433	0.00%
2020/12/10	2	39.35	20	40.04	39.40	-18	2,129	-0.85%
2020/12/09	3	38.07	1	38.10	38.10	2	1,817	0.11%
2020/12/08	1	38.20	2	38.43	38.45	-1	1,752	-0.06%
2020/12/07	17	39.45	1	40.00	39.00	16	1,717	0.93%
2020/12/04	2	38.03	2	37.70	38.05	0	1,557	0.00%
2020/12/03	1	37.10	120	37.09	36.50	-119	1,347	-8.83%	大賣/鉅額交易
2020/12/02	360	37.65	246	37.53	37.65	114	1,114	10.23%	大買/大賣/鉅額交易
2020/12/01	2	34.20	1	32.45	34.25	1	807	0.12%
2020/11/24	1	33.10	0	0.00	32.30	1	777	0.13%
2020/11/16	0	0.00	6	30.20	29.85	-6	880	-0.68%
2020/11/13	2	29.90	0	0.00	30.40	2	937	0.21%
2020/10/20	2	35.00	0	0.00	34.75	2	1,629	0.12%
2020/10/15	0	0.00	10	34.74	34.55	-10	1,755	-0.57%
2020/10/07	10	34.46	0	0.00	34.20	10	2,365	0.42%
2020/08/19	0	0.00	1	35.25	35.45	-1	3,912	-0.03%
2020/08/13	0	0.00	1	38.85	38.85	-1	4,001	-0.02%
2020/08/12	2	39.50	0	0.00	39.70	2	4,010	0.05%
2020/07/31	3	42.03	4	42.06	42.20	-1	4,338	-0.02%
2020/07/30	5	41.72	0	0.00	42.30	5	4,369	0.11%
2020/07/24	0	0.00	12	42.00	40.45	-12	4,924	-0.24%
2020/07/23	2	41.65	2	41.75	41.40	0	4,994	0.00%
2020/07/22	0	0.00	1	42.20	41.80	-1	5,060	-0.02%
2020/07/21	2	41.75	0	0.00	41.45	2	5,110	0.04%
2020/07/20	10	40.90	0	0.00	40.80	10	5,230	0.19%
2020/07/17	0	0.00	2	40.30	39.80	-2	5,284	-0.04%
2020/07/14	17	43.44	14	43.28	42.65	3	5,430	0.06%
2020/07/10	0	0.00	13	39.15	38.80	-13	4,972	-0.26%
2020/07/09	13	40.12	0	0.00	39.50	13	5,068	0.26%
2020/07/07	4	39.35	4	39.54	39.35	0	5,120	0.00%
2020/06/30	2	39.05	2	39.00	38.70	0	5,762	0.00%
2020/06/19	0	0.00	1	39.15	38.95	-1	6,145	-0.02%
2020/06/10	0	0.00	2	41.80	40.90	-2	6,713	-0.03%
2020/06/09	7	41.72	15	41.75	41.55	-8	6,838	-0.12%
2020/06/08	0	0.00	9	42.04	41.35	-9	6,938	-0.13%
2020/06/05	0	0.00	2	41.35	41.30	-2	6,947	-0.03%
2020/06/04	20	41.92	5	41.28	40.90	15	6,998	0.21%
2020/06/03	1	42.80	0	0.00	42.90	1	6,893	0.01%
2020/06/02	0	0.00	3	42.35	42.25	-3	6,858	-0.04%
2020/06/01	1	41.95	1	42.05	41.75	0	6,965	0.00%
2020/05/28	1	43.20	0	0.00	40.50	1	7,155	0.01%
2020/05/27	5	42.34	0	0.00	42.05	5	7,191	0.07%
2020/05/26	0	0.00	8	41.34	41.05	-8	7,331	-0.11%
2020/05/25	3	40.30	0	0.00	40.90	3	7,350	0.04%
2020/05/20	4	41.13	0	0.00	40.90	4	7,514	0.05%
2020/05/14	0	0.00	1	39.05	38.50	-1	7,924	-0.01%
2020/05/13	1	41.00	1	40.80	40.70	0	8,068	0.00%
2020/05/12	0	0.00	3	40.67	40.65	-3	8,138	-0.04%
2020/05/11	0	42.05	0	0.00	41.25	0	8,125	0.00%
2020/05/08	1	43.35	0	0.00	42.85	1	8,055	0.01%
2020/05/06	3	41.83	0	0.00	41.40	3	8,021	0.04%
2020/05/05	2	41.78	2	41.63	41.25	0	7,967	0.00%
2020/05/04	1	40.80	0	0.00	41.00	1	8,032	0.01%
2020/04/30	2	42.43	0	0.00	41.50	2	8,009	0.02%
2020/04/29	2	43.55	10	44.36	42.10	-8	8,008	-0.10%
2020/04/28	4	42.10	2	42.85	41.60	2	7,605	0.03%
2020/04/27	3	41.65	2	41.20	42.30	1	7,532	0.01%
2020/04/24	2	41.58	0	0.00	41.10	2	7,577	0.03%
2020/04/23	1	41.45	3	41.60	42.00	-2	7,618	-0.03%
2020/04/21	9	40.69	2	39.75	39.60	7	7,471	0.09%
2020/04/20	0	0.00	4	40.69	40.60	-4	7,323	-0.05%
2020/04/17	2	40.03	2	40.70	39.50	0	7,215	0.00%
2020/04/16	1	40.50	1	40.65	40.15	0	7,152	0.00%
2020/04/15	4	40.41	3	40.85	40.10	1	7,102	0.01%
2020/04/14	3	40.42	5	41.12	40.35	-2	7,053	-0.03%
2020/04/10	5	39.26	1	40.25	39.45	4	6,900	0.06%
2020/04/09	5	40.59	11	40.64	38.70	-6	6,832	-0.09%
2020/04/08	17.5	40.23	12	39.66	40.55	5.5	6,738	0.08%
2020/04/07	7	38.38	4	38.90	39.40	3	6,561	0.05%
2020/04/06	1	34.05	1	36.45	36.65	0	6,346	0.00%
2020/04/01	3	32.85	4	33.04	33.35	-1	6,205	-0.02%
2020/03/31	3	34.10	3	33.73	33.20	0	6,118	0.00%
2020/03/30	2	32.80	2	32.85	32.85	0	5,954	0.00%
2020/03/20	1	27.30	1	27.70	25.80	0	5,810	0.00%
2020/03/16	2	37.78	3	36.23	36.20	-1	5,824	-0.02%
2020/03/13	3	38.97	1	40.25	40.20	2	5,759	0.03%
2020/03/12	0	0.00	2	41.68	42.00	-2	5,582	-0.04%
2020/03/11	1	45.80	1	45.15	42.95	0	5,422	0.00%
2020/03/10	0	0.00	1	43.90	46.20	-1	5,315	-0.02%
2020/03/09	6	45.63	4	45.90	43.90	2	5,190	0.04%
2020/03/06	2	46.93	3	46.58	46.50	-1	5,084	-0.02%
2020/03/05	21	47.14	21	46.45	47.10	0	4,993	0.00%
2020/03/04	1	45.60	5	45.38	45.90	-4	4,785	-0.08%
2020/03/03	2	45.08	1	45.50	43.85	1	4,664	0.02%
2020/03/02	1	42.90	0	0.00	43.25	1	4,494	0.02%
2020/02/27	5	43.64	5	44.01	40.35	0	4,322	0.00%
2020/02/26	10	42.50	10	41.80	41.65	0	3,983	0.00%
2020/02/25	3	42.13	1	41.10	42.05	2	3,899	0.05%
2020/02/20	0	0.00	1	41.00	40.00	-1	3,538	-0.03%
2020/02/19	0	0.00	3	38.85	39.30	-3	3,318	-0.09%
2020/02/18	4	38.76	3	39.25	38.50	1	3,243	0.03%
2020/02/17	2	39.13	0	0.00	38.55	2	3,125	0.06%
2020/02/14	10	38.20	24	36.00	38.90	-14	2,867	-0.49%
2020/02/13	12	35.97	10	36.65	35.40	2	2,648	0.08%
2020/02/12	12	35.10	12	35.03	35.15	0	2,532	0.00%
2020/02/11	5	34.54	5	34.79	34.85	0	2,485	0.00%
2020/02/10	2	34.35	4	34.90	34.20	-2	2,454	-0.08%
2020/02/07	16	36.04	11	36.86	34.70	5	2,413	0.21%
2020/02/05	22	37.15	22	36.91	36.20	0	2,219	0.00%
2020/02/04	0	0.00	2	36.70	36.55	-2	2,077	-0.10%
2020/02/03	14	36.03	10	36.85	37.00	4	2,012	0.20%
2020/01/31	10	35.30	10	35.80	35.65	0	1,885	0.00%
2020/01/30	10	33.30	10	34.46	33.30	0	1,797	0.00%
2020/01/20	10	37.60	0	0.00	37.00	10	1,741	0.57%
2020/01/17	0	0.00	1	35.50	35.75	-1	1,597	-0.06%
2020/01/16	0	0.00	3	33.85	33.85	-3	1,431	-0.21%
2020/01/02	0	0.00	1	31.10	31.20	-1	1,182	-0.08%
2019/12/27	1	30.80	0	0.00	30.20	1	1,134	0.09%
2019/12/19	2	31.30	0	0.00	30.55	2	1,041	0.19%
2019/12/18	3	30.15	3	30.40	30.00	0	995	0.00%
2019/12/16	0	0.00	1	33.20	32.35	-1	875	-0.11%
2019/12/13	0	0.00	1	31.25	31.50	-1	744	-0.13%
2019/12/12	2	32.30	15	30.74	30.50	-13	643	-2.02%
2019/12/11	1	31.70	0	0.00	32.10	1	519	0.19%
2019/12/02	0	0.00	3	24.60	26.35	-3	242	-1.24%
2019/11/21	1	24.80	0	0.00	25.05	1	235	0.43%
2019/11/13	2	25.23	0	0.00	25.10	2	258	0.77%
2019/08/30	2	25.00	0	0.00	24.90	2	502	0.40%
2019/07/30	5	28.80	0	0.00	28.90	5	345	1.45%
2019/07/23	8	29.30	0	0.00	29.00	8	279	2.86%
2019/02/12	0	0.00	1	25.80	25.85	-1	564	-0.18%
2019/01/17	1	27.80	0	0.00	27.20	1	480	0.21%