十銓 (4967)-凱基-竹科券商分點個股進出

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
85.6
漲跌
▲3.1
漲幅
+3.76%
成交量
6,503張
產業
上市半導體類股
467人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

十銓 (4967)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/25	3	86.33	6	86.28	85.60	-3	3,923	-0.08%
2024/04/24	0	0.00	1	81.50	82.50	-1	3,850	-0.03%
2024/04/23	2	78.50	1	78.50	78.90	1	3,879	0.03%
2024/04/22	10	78.20	12	78.88	77.90	-2	3,960	-0.05%
2024/04/19	6	80.10	6	80.80	80.20	0	4,119	0.00%
2024/04/18	1	80.20	0	0.00	81.90	1	4,105	0.02%
2024/04/16	31	82.43	0	0.00	81.00	31	4,112	0.75%
2024/04/15	7	87.36	3	86.90	87.60	4	4,056	0.10%
2024/04/12	0	0.00	2	91.55	89.90	-2	3,999	-0.05%
2024/04/11	11	90.08	9	90.67	89.50	2	3,843	0.05%
2024/04/10	16	91.31	29	90.58	90.00	-13	3,703	-0.35%
2024/04/09	11.5	85.23	0	0.00	85.60	11.5	3,391	0.34%
2024/04/08	25.5	86.16	4	85.43	85.50	21.5	3,361	0.64%
2024/04/03	5	83.38	5	83.66	83.80	0	3,363	0.00%
2024/04/02	0	0.00	2	84.20	82.70	-2	3,452	-0.06%
2024/03/28	2	80.45	0	0.00	79.00	2	3,372	0.06%
2024/03/27	1	80.40	0	0.00	80.10	1	3,560	0.03%
2024/03/26	33	81.01	35	80.07	78.90	-2	3,576	-0.06%
2024/03/25	2	80.20	0	0.00	80.00	2	3,533	0.06%
2024/03/22	3	82.23	3	81.77	80.80	0	3,608	0.00%
2024/03/21	2	80.80	10	82.87	83.60	-8	3,567	-0.22%
2024/03/19	1	78.20	0	0.00	78.00	1	3,613	0.03%
2024/03/15	19	77.75	13	77.48	77.50	6	4,057	0.15%
2024/03/13	11	79.34	10	79.50	79.50	1	4,747	0.02%
2024/03/12	1	80.70	7	80.63	81.60	-6	5,059	-0.12%
2024/03/11	2.2	78.73	0	0.00	78.60	2.2	5,186	0.04%
2024/03/08	5	77.60	0	0.00	78.00	5	5,235	0.10%
2024/03/07	13	82.45	13	81.42	80.60	0	5,288	0.00%
2024/03/06	0	0.00	2	82.00	82.30	-2	5,298	-0.04%
2024/03/05	2	84.30	0	0.00	83.00	2	5,365	0.04%
2024/03/04	1	86.90	1	84.50	84.30	0	5,395	0.00%
2024/03/01	0	0.00	7	84.79	84.90	-7	5,412	-0.13%
2024/02/29	5	83.68	2	83.30	83.30	3	5,462	0.05%
2024/02/27	1	86.90	1	83.40	83.50	0	5,536	0.00%
2024/02/23	8	88.24	12	87.33	85.90	-4	5,648	-0.07%
2024/02/22	3	85.70	3	87.03	86.70	0	5,696	0.00%
2024/02/21	7	86.34	9	86.84	86.00	-2	5,745	-0.03%
2024/02/20	7	84.33	1	84.10	83.80	6	5,679	0.11%
2024/02/19	0	0.00	3	84.23	83.40	-3	5,872	-0.05%
2024/02/16	1	79.40	14	79.91	81.40	-13	6,115	-0.21%
2024/02/15	1	78.50	0	0.00	79.00	1	6,318	0.02%
2024/02/05	0	0.00	10	77.19	77.20	-10	6,647	-0.15%
2024/02/02	0	0.00	10	78.75	77.50	-10	6,913	-0.14%
2024/01/29	13	77.50	0	0.00	79.80	13	7,872	0.17%
2024/01/24	8	83.03	13	80.90	80.80	-5	9,240	-0.05%
2024/01/22	2	82.20	0	0.00	82.40	2	9,478	0.02%
2024/01/19	0	81.20	0	0.00	81.50	0	9,499	0.00%
2024/01/18	0	0.00	1	82.40	81.30	-1	9,581	-0.01%
2024/01/17	2	81.50	4	82.48	82.90	-2	9,635	-0.02%
2024/01/16	9	83.82	1.4	83.97	83.20	7.6	9,695	0.08%
2024/01/15	14	85.17	15	85.25	85.20	-1	9,698	-0.01%
2024/01/12	0	0.00	4	79.80	78.40	-4	9,703	-0.04%
2024/01/11	0	0.00	6	79.20	79.00	-6	10,017	-0.06%
2024/01/10	0	0.00	0.5	78.78	79.10	-0.5	10,174	-0.01%
2024/01/09	11	78.80	0	0.00	78.20	11	10,302	0.11%
2024/01/08	1	79.50	1	80.00	79.70	0	10,424	0.00%
2024/01/05	1	80.30	3	79.77	79.30	-2	10,546	-0.02%
2024/01/04	2	80.05	1	78.90	79.00	1	10,606	0.01%
2024/01/03	2	82.00	1.1	82.31	81.80	0.9	10,620	0.01%
2024/01/02	1	85.70	2	86.00	85.70	-1	10,624	-0.01%
2023/12/29	12	88.59	7	89.14	87.60	5	10,714	0.05%
2023/12/28	9	88.59	11	89.80	90.30	-2	10,837	-0.02%
2023/12/27	0.2	87.00	5	86.58	88.40	-4.8	11,166	-0.04%
2023/12/25	1	86.90	1	87.60	85.40	0	11,177	0.00%
2023/12/22	3	89.00	2	88.45	87.00	1	11,165	0.01%
2023/12/21	1	86.40	12	86.70	86.40	-11	10,977	-0.10%
2023/12/20	1	85.00	0	0.00	85.50	1	10,974	0.01%
2023/12/19	15	85.45	0	0.00	85.40	15	10,962	0.14%
2023/12/18	0	0.00	1.3	87.94	88.40	-1.3	10,921	-0.01%
2023/12/15	4.1	90.16	4	90.60	88.30	0.1	10,925	0.00%
2023/12/14	7	90.26	0	0.00	89.10	7	10,854	0.06%
2023/12/13	8	91.18	2	91.00	90.70	6	10,779	0.06%
2023/12/12	19	91.55	4	91.68	92.00	15	10,904	0.14%
2023/12/11	6.1	90.75	11	92.10	92.90	-4.9	10,692	-0.05%
2023/12/08	29	91.18	36	91.24	88.70	-7	10,416	-0.07%
2023/12/07	52	91.02	12	88.50	87.50	40	10,067	0.40%
2023/12/06	3.5	89.03	13	89.20	90.00	-9.5	9,835	-0.10%
2023/12/05	0	0.00	1.5	84.27	85.30	-1.5	9,724	-0.02%
2023/12/04	3	87.37	1	87.60	87.10	2	9,842	0.02%
2023/12/01	1	86.00	4	86.40	85.20	-3	9,810	-0.03%
2023/11/30	2	89.60	1	90.30	87.00	1	9,806	0.01%
2023/11/29	0.5	88.20	0	0.00	88.10	0.5	9,803	0.01%
2023/11/28	3	86.80	2	87.75	88.40	1	9,925	0.01%
2023/11/27	3.5	86.77	9	85.69	86.10	-5.5	10,223	-0.05%
2023/11/24	2.1	87.46	0	0.00	86.00	2.1	10,214	0.02%
2023/11/23	1	92.00	1	88.90	89.00	0	10,127	0.00%
2023/11/22	9.5	88.91	1	90.00	90.30	8.5	9,979	0.09%
2023/11/21	0	0.00	0	91.50	88.30	0	9,909	0.00%
2023/11/20	5	91.38	3	91.30	90.90	2	9,838	0.02%
2023/11/17	8	88.90	6	89.55	90.20	2	9,763	0.02%
2023/11/16	20	91.55	16	89.18	88.90	4	9,657	0.04%
2023/11/15	15	94.59	12	93.55	92.70	3	9,400	0.03%
2023/11/14	10	92.53	12	92.36	94.20	-2	9,114	-0.02%
2023/11/13	13	90.87	12	91.18	91.50	1	8,890	0.01%
2023/11/10	6	88.82	16.3	89.58	87.10	-10.3	8,558	-0.12%
2023/11/09	17	88.96	7.5	87.35	86.40	9.5	8,334	0.11%
2023/11/08	4	92.85	7	93.64	92.30	-3	8,138	-0.04%
2023/11/07	10.7	92.87	11	93.03	94.00	-0.3	8,034	0.00%
2023/11/06	6	92.35	7	92.20	92.20	-1	7,820	-0.01%
2023/11/03	19	89.21	18	90.12	91.90	1	7,522	0.01%
2023/11/02	7	82.20	15.2	84.81	87.40	-8.2	6,747	-0.12%
2023/11/01	6	76.27	13.7	78.52	79.50	-7.7	6,326	-0.12%
2023/10/31	23	77.43	15	74.93	75.20	8	6,170	0.13%
2023/10/30	0	0.00	3	76.87	76.30	-3	6,027	-0.05%
2023/10/27	1	74.80	0	0.00	74.10	1	5,898	0.02%
2023/10/26	1	75.60	2	76.15	74.80	-1	5,899	-0.02%
2023/10/25	9	75.73	8	74.73	74.60	1	5,908	0.02%
2023/10/24	10	75.80	12	75.66	76.20	-2	5,933	-0.03%
2023/10/23	7	75.09	7	75.51	76.20	0	5,837	0.00%
2023/10/20	19	73.57	17	74.56	75.20	2	5,772	0.03%
2023/10/19	11	76.57	20	76.97	77.30	-9	5,635	-0.16%
2023/10/18	16	73.06	18	73.40	74.40	-2	5,339	-0.04%
2023/10/17	10	74.66	10	74.39	74.10	0	5,194	0.00%
2023/10/16	6	73.62	5	72.96	72.80	1	5,074	0.02%
2023/10/13	7	74.57	2	74.60	72.90	5	5,020	0.10%
2023/10/12	4	71.73	12.1	72.34	73.00	-8.1	4,932	-0.16%
2023/10/11	14	71.61	10	70.05	70.50	4	4,908	0.08%
2023/10/06	6	71.15	20	72.02	71.10	-14	4,941	-0.28%
2023/10/05	17	70.97	4	70.48	70.60	13	5,087	0.26%
2023/10/04	17	72.96	15.1	72.57	72.50	2	5,139	0.04%
2023/10/03	26.1	72.25	26	72.59	72.50	0.1	4,990	0.00%
2023/10/02	1	69.20	30	67.31	68.90	-29	4,693	-0.62%
2023/09/28	8	65.31	2	65.40	64.30	6	4,785	0.13%
2023/09/27	1	66.00	1	66.60	65.60	0	4,904	0.00%
2023/09/26	7	66.60	6	67.00	67.00	1	5,008	0.02%
2023/09/25	17	67.80	4	68.40	66.80	13	5,087	0.26%
2023/09/22	3	67.80	3	68.50	68.50	0	5,177	0.00%
2023/09/21	7	67.04	12	66.63	67.90	-5	5,576	-0.09%
2023/09/20	0	0.00	1	68.20	67.50	-1	5,933	-0.02%
2023/09/19	15	67.69	5	67.68	67.40	10	6,077	0.16%
2023/09/18	0.3	69.70	0	0.00	69.40	0.3	6,175	0.00%
2023/09/15	1	71.60	4	70.55	70.40	-3	6,256	-0.05%
2023/09/14	13	69.92	6	70.53	70.00	7	6,283	0.11%
2023/09/12	0	0.00	3	67.10	67.90	-3	6,989	-0.04%
2023/09/11	6	67.58	7	67.53	67.00	-1	7,038	-0.01%
2023/09/08	0	0.00	1	67.40	66.60	-1	7,092	-0.01%
2023/09/07	0	0.00	1	70.00	68.10	-1	7,122	-0.01%
2023/09/06	1	68.50	10	68.25	68.00	-9	7,014	-0.13%
2023/09/05	5	67.28	0.2	67.50	67.80	4.8	7,103	0.07%
2023/09/04	1.2	66.89	1	67.00	67.40	0.2	7,274	0.00%
2023/09/01	8	68.53	6	69.15	68.90	2	7,250	0.03%
2023/08/31	11	68.08	22	68.40	67.50	-11	7,156	-0.15%
2023/08/30	5	62.80	11	64.87	65.00	-6	6,871	-0.09%
2023/08/29	1	61.30	0	0.00	61.30	1	6,955	0.01%
2023/08/24	11	63.53	0	0.00	63.10	11	7,654	0.14%
2023/08/23	4	63.05	0	0.00	64.00	4	7,669	0.05%
2023/08/17	6	62.77	1	63.40	62.40	5	7,796	0.06%
2023/08/15	6	64.00	6	63.10	62.90	0	7,914	0.00%
2023/08/14	0	0.00	2	61.95	62.90	-2	8,142	-0.02%
2023/08/11	7	61.99	14	62.49	62.30	-7	8,188	-0.09%
2023/08/10	0	0.00	7	58.90	58.80	-7	8,392	-0.08%
2023/08/09	5	61.12	0	0.00	60.80	5	8,458	0.06%
2023/08/07	12	59.58	10	60.00	60.00	2	8,917	0.02%
2023/08/04	0	0.00	1	61.00	61.60	-1	9,061	-0.01%
2023/07/31	5	62.92	2	62.35	61.80	3	9,433	0.03%
2023/07/28	24	63.02	23	63.59	63.30	1	9,480	0.01%
2023/07/27	15	61.64	26	62.15	62.20	-11	9,501	-0.12%
2023/07/26	12	58.05	10	59.20	58.10	2	9,565	0.02%
2023/07/25	10	59.10	10	58.60	58.60	0	9,631	0.00%
2023/07/24	12	59.67	1	60.00	59.20	11	9,778	0.11%
2023/07/21	3	60.93	2	61.40	61.40	1	9,867	0.01%
2023/07/20	3	61.50	2	61.30	61.20	1	10,005	0.01%
2023/07/19	0	0.00	1	61.50	61.60	-1	10,129	-0.01%
2023/07/18	1	61.80	1	62.70	61.60	0	10,220	0.00%
2023/07/17	3	66.20	24	64.67	64.40	-21	10,247	-0.20%
2023/07/14	2	67.10	2	65.50	65.50	0	10,357	0.00%
2023/07/13	7	67.06	1	64.90	66.20	6	10,429	0.06%
2023/07/12	12	67.80	18	65.85	66.00	-6	10,514	-0.06%
2023/07/11	15	63.49	0	0.00	62.80	15	10,539	0.14%
2023/07/10	4	61.90	4	61.40	61.70	0	10,486	0.00%
2023/07/07	3	63.23	0	0.00	62.50	3	10,793	0.03%
2023/07/06	2.1	68.58	0.7	69.60	66.80	1.4	11,227	0.01%
2023/07/05	2	69.80	1	70.70	70.50	1	11,303	0.01%
2023/07/04	4	72.08	1	72.20	71.50	3	11,645	0.03%
2023/07/03	2	71.95	2	71.75	71.70	0	11,809	0.00%
2023/06/30	4	71.95	0	0.00	71.80	4	12,128	0.03%
2023/06/29	19	75.12	7	74.00	73.50	12	12,450	0.10%
2023/06/28	10.7	74.43	43	74.70	74.50	-32.3	12,127	-0.27%
2023/06/27	0	0.00	13	71.11	70.70	-13	11,848	-0.11%
2023/06/26	11	72.41	6	72.40	71.50	5	11,744	0.04%
2023/06/21	3	73.50	0	0.00	74.40	3	11,768	0.03%
2023/06/20	13	72.63	11	72.16	73.60	2	11,761	0.02%
2023/06/19	35	74.54	18	73.37	72.40	17	11,688	0.15%
2023/06/16	18	67.42	12	68.79	71.60	6	11,376	0.05%
2023/06/15	8	65.13	6	66.07	65.10	2	11,211	0.02%
2023/06/14	10	64.28	7	64.74	65.60	3	11,231	0.03%
2023/06/13	5	64.20	6	63.28	63.00	-1	11,130	-0.01%
2023/06/12	1.5	62.87	0	0.00	62.90	1.5	11,150	0.01%
2023/06/09	5	64.32	7	63.53	63.30	-2	11,129	-0.02%
2023/06/08	4	61.83	1	62.10	62.50	3	11,067	0.03%
2023/06/07	0	0.00	0.3	61.40	61.40	-0.3	10,968	0.00%
2023/06/06	0	58.70	0	0.00	60.10	0	11,055	0.00%
2023/06/05	2.8	61.63	0	0.00	61.00	2.8	11,130	0.03%
2023/06/02	9	62.90	33	62.71	62.10	-24	11,145	-0.22%
2023/06/01	19	61.36	7	61.66	61.90	12	11,128	0.11%
2023/05/31	25	61.41	16	61.56	61.00	9	11,012	0.08%
2023/05/30	1	58.70	1	59.10	58.20	0	10,715	0.00%
2023/05/29	1	58.60	5	58.94	58.70	-4	10,826	-0.04%
2023/05/26	6	57.55	22	58.80	57.00	-16	11,129	-0.14%
2023/05/25	19	56.83	11	56.91	57.50	8	11,218	0.07%
2023/05/24	1	58.30	2	59.00	58.00	-1	11,230	-0.01%
2023/05/23	13	58.70	10	58.80	59.00	3	11,233	0.03%
2023/05/22	0	0.00	1	58.90	58.20	-1	11,234	-0.01%
2023/05/19	18	58.24	0	0.00	58.60	18	11,246	0.16%
2023/05/18	15	58.97	17	59.64	59.30	-2	11,193	-0.02%
2023/05/17	13	56.73	11.2	56.71	56.80	1.8	10,954	0.02%
2023/05/16	12.2	58.76	10	56.22	56.10	2.2	10,878	0.02%
2023/05/15	11	58.17	11	57.78	57.70	0	10,583	0.00%
2023/05/12	11	59.51	11	59.03	58.60	0	10,492	0.00%
2023/05/11	7	61.31	0	0.00	59.60	7	10,180	0.07%
2023/05/10	11	66.45	10	66.90	66.20	1	9,969	0.01%
2023/05/09	1.3	66.55	0	0.00	66.30	1.3	9,771	0.01%
2023/05/08	3	75.70	17.1	75.49	73.60	-14.1	9,576	-0.15%
2023/05/05	8	74.68	5	74.28	75.20	3	9,448	0.03%
2023/05/04	2	73.15	1	72.70	73.80	1	9,307	0.01%
2023/05/03	5	72.30	16	72.06	72.90	-11	9,211	-0.12%
2023/05/02	13	71.98	4	71.35	71.40	9	9,066	0.10%
2023/04/28	11	66.75	11	67.18	67.90	0	8,893	0.00%
2023/04/27	4	69.25	3	67.70	67.70	1	8,792	0.01%
2023/04/26	11	70.09	1	70.50	68.60	10	8,607	0.12%
2023/04/25	18	75.49	26	72.74	71.50	-8	8,461	-0.09%
2023/04/24	2	75.70	1	78.90	77.00	1	8,273	0.01%
2023/04/21	21	74.39	21	74.66	73.20	0	8,109	0.00%
2023/04/20	13	73.49	13	73.85	73.50	0	7,977	0.00%
2023/04/19	14	75.33	14.5	76.15	75.60	-0.5	7,853	-0.01%
2023/04/18	4.2	80.45	7.2	80.21	78.50	-3	7,683	-0.04%
2023/04/17	39	80.93	35	81.46	80.90	4	7,536	0.05%
2023/04/14	10.3	78.47	11	75.92	79.80	-0.7	7,311	-0.01%
2023/04/13	14.2	75.18	18	74.99	75.00	-3.8	7,027	-0.05%
2023/04/12	24.5	77.19	23.4	77.97	76.90	1.1	6,894	0.02%
2023/04/11	29	74.94	26.8	74.98	76.40	2.2	6,494	0.03%
2023/04/10	4.5	71.57	7.7	71.45	71.70	-3.2	5,901	-0.05%
2023/04/07	17	71.87	32	71.71	72.60	-15	5,659	-0.27%
2023/04/06	8	70.75	4	70.03	69.30	4	5,168	0.08%
2023/03/31	14	67.57	18	67.53	68.40	-4	4,878	-0.08%
2023/03/30	31	68.77	28	68.36	67.90	3	4,454	0.07%
2023/03/29	12	63.88	12.1	64.05	65.20	-0.1	4,006	0.00%
2023/03/28	27.1	64.06	24	64.37	63.80	3.1	3,910	0.08%
2023/03/27	10.3	66.68	10	66.70	66.10	0.3	3,780	0.01%
2023/03/24	13	68.61	16	68.88	69.10	-3	3,685	-0.08%
2023/03/23	6	67.62	1	67.70	67.70	5	3,509	0.14%
2023/03/22	9	67.04	5.4	66.87	67.10	3.6	3,378	0.11%
2023/03/21	9	68.49	2.7	67.77	68.00	6.3	3,198	0.20%
2023/03/20	1	66.80	2.4	68.50	68.50	-1.4	2,925	-0.05%
2023/03/17	21.1	61.51	24	61.63	62.30	-2.9	2,719	-0.11%
2023/03/16	0.1	60.40	0	0.00	59.60	0.1	2,540	0.00%
2023/03/15	2.1	60.05	1	60.30	60.30	1.1	2,469	0.04%
2023/03/14	14.1	59.77	17	60.36	60.30	-2.9	2,370	-0.12%
2023/03/13	24.1	58.77	23	58.54	60.10	1.1	2,300	0.05%
2023/03/10	13.1	58.41	10	58.90	58.20	3.1	2,210	0.14%
2023/03/09	28.4	62.82	27	64.17	60.00	1.4	2,072	0.07%
2023/03/08	14	64.11	15.7	60.96	63.30	-1.7	1,919	-0.09%
2023/03/07	21	58.59	23.7	59.46	58.90	-2.7	1,756	-0.15%
2023/03/06	24	58.08	25	59.36	59.00	-1	1,675	-0.06%
2023/03/03	4	57.50	4.7	57.58	57.40	-0.7	1,534	-0.05%
2023/03/02	18	57.27	16.1	57.76	57.40	1.9	1,421	0.13%
2023/03/01	2	52.45	2	53.60	55.70	0	1,244	0.00%
2023/02/24	11	51.13	4	51.38	51.80	7	1,091	0.64%
2023/02/23	3	47.75	3	48.52	49.70	0	719	0.00%
2023/02/22	3	45.40	4	45.43	45.20	-1	570	-0.18%
2023/02/21	13	43.60	15	45.67	43.70	-2	495	-0.40%
2023/02/20	9	45.61	10	44.63	45.80	-1	434	-0.23%
2023/02/17	1	40.50	0	0.00	43.90	1	372	0.27%
2023/02/16	0	0.00	1	40.45	40.20	-1	304	-0.33%
2023/02/15	1	39.05	0	0.00	38.60	1	257	0.39%
2023/02/14	0	0.00	1	37.90	38.55	-1	214	-0.47%
2023/02/07	1	32.95	0	0.00	33.40	1	176	0.57%
2023/02/03	2	33.25	0	0.00	33.30	2	171	1.17%
2023/02/01	0.5	33.15	0	0.00	33.50	0.5	169	0.29%
2023/01/05	0	0.00	1	31.50	31.70	-1	174	-0.57%
2023/01/04	1	30.80	0	0.00	31.00	1	170	0.59%
2022/12/16	0	30.75	0	0.00	30.80	0	384	0.01%
2022/12/07	0	30.00	0	0.00	30.70	0	406	0.00%
2022/12/05	0.1	31.30	0	0.00	31.50	0.1	405	0.02%
2022/12/02	0	0.00	1	30.75	31.15	-1	405	-0.25%
2022/11/30	0	30.15	0	0.00	30.10	0	408	0.00%
2022/11/23	0.6	30.20	0	0.00	30.15	0.6	415	0.14%
2022/11/18	0.3	31.75	0	0.00	31.30	0.3	435	0.07%
2022/11/14	0	0.00	0.7	29.90	30.30	-0.7	455	-0.15%
2022/11/08	0	0.00	1.7	31.55	31.60	-1.7	452	-0.38%
2022/10/18	1	31.00	0	0.00	30.65	1	485	0.21%
2022/10/17	0	0.00	5	29.37	30.30	-5	488	-1.02%
2022/10/13	0	0.00	2	30.55	29.50	-2	492	-0.41%
2022/09/15	2	31.45	2	32.40	32.40	0	481	0.00%
2022/09/14	2	31.33	0	0.00	31.20	2	415	0.48%
2022/09/12	0	0.00	5	30.10	30.05	-5	380	-1.31%
2022/09/02	0	0.00	0	28.80	29.05	0	408	0.00%
2022/08/30	0	0.00	0	29.20	29.30	0	406	0.00%
2022/08/29	0	0.00	0	29.18	29.20	0	407	0.00%
2022/08/19	1	30.45	0	0.00	30.45	1	443	0.23%
2022/07/29	0	0.00	3	28.05	28.20	-3	537	-0.56%
2022/07/13	0	0.00	20	27.00	26.95	-20	685	-2.92%
2022/07/01	0	0.00	15	26.35	26.20	-15	709	-2.11%
2022/06/20	1	27.55	1	27.65	27.45	0	916	0.00%
2022/06/17	5	29.00	2	28.85	29.10	3	902	0.33%
2022/06/15	0	0.00	5	30.50	30.90	-5	886	-0.56%
2022/06/13	10	30.20	0	0.00	30.10	10	879	1.14%
2022/06/08	0	31.70	0	0.00	31.65	0	888	0.00%
2022/05/30	0	0.00	1	32.50	32.05	-1	936	-0.11%
2022/05/18	1	31.90	0	0.00	31.80	1	1,146	0.09%
2022/05/17	0	0.00	5	31.40	31.55	-5	1,231	-0.41%
2022/05/12	5	30.00	10	30.45	29.90	-5	1,251	-0.40%
2022/05/11	15	30.45	2	30.25	30.55	13	1,249	1.04%
2022/05/10	0	0.00	10	30.83	31.25	-10	1,248	-0.80%
2022/05/09	16	31.22	0	0.00	29.70	16	1,229	1.30%
2022/05/05	0	0.00	10	33.25	33.70	-10	1,197	-0.83%
2022/05/04	10	31.05	21	32.51	31.45	-11	1,169	-0.94%
2022/05/03	3	32.35	4	32.36	32.50	-1	1,152	-0.09%
2022/04/29	1	32.70	2	34.33	32.50	-1	1,144	-0.09%
2022/04/27	0	0.00	2	36.80	36.65	-2	1,103	-0.18%
2022/04/26	0	0.00	1	37.40	37.55	-1	1,103	-0.09%
2022/04/22	1	36.95	1	37.70	37.70	0	1,104	0.00%
2022/04/19	2	36.80	0	0.00	36.60	2	1,118	0.18%
2022/04/15	0	0.00	12	36.82	37.00	-12	1,132	-1.06%
2022/04/12	0	0.00	2	36.73	37.20	-2	1,163	-0.17%
2022/04/11	1	36.95	2	36.80	36.85	-1	1,184	-0.08%
2022/04/07	0	0.00	7	37.05	36.85	-7	1,633	-0.43%
2022/03/31	0	0.00	8	37.06	37.10	-8	1,675	-0.48%
2022/03/28	23	36.65	0	0.00	36.85	23	1,788	1.29%
2022/03/24	0	41.90	0	0.00	41.35	0	1,674	0.00%
2022/03/15	0	0.00	2	40.55	40.60	-2	2,051	-0.10%
2022/03/14	0	0.00	2	40.70	40.95	-2	2,077	-0.10%
2022/03/09	0	0.00	1	40.75	40.75	-1	2,213	-0.05%
2022/03/08	0	0.00	4	41.03	40.55	-4	2,335	-0.17%
2022/02/25	3	43.30	0	0.00	43.00	3	2,495	0.12%
2022/02/21	3	46.75	0	0.00	46.00	3	2,929	0.10%
2022/02/16	0	44.00	0	0.00	43.80	0	2,834	0.00%
2022/02/10	1	44.75	0	0.00	44.65	1	2,986	0.03%
2022/02/07	0	45.75	0	0.00	43.20	0	3,016	0.00%
2022/01/26	3	41.68	3	41.85	41.70	0	3,047	0.00%
2022/01/24	0	42.00	0	0.00	41.95	0	3,105	0.00%
2022/01/14	0	0.00	5	43.65	43.35	-5	3,250	-0.15%
2022/01/11	0	0.00	7	45.35	44.50	-7	3,309	-0.21%
2022/01/07	1	45.65	0	0.00	45.50	1	3,318	0.03%
2022/01/06	1	46.70	0	0.00	46.30	1	3,330	0.03%
2022/01/05	1	46.80	2	46.60	46.40	-1	3,351	-0.03%
2022/01/04	1	47.45	50	47.10	47.05	-49	3,362	-1.46%
2022/01/03	1	48.00	5	48.49	47.65	-4	3,361	-0.12%
2021/12/30	67	49.53	7	51.96	48.50	60	3,349	1.79%
2021/12/27	4	47.80	0	0.00	48.50	4	2,990	0.13%
2021/12/24	0	0.00	10	47.75	47.75	-10	3,011	-0.33%
2021/12/23	0	0.00	5	48.03	47.95	-5	3,006	-0.17%
2021/12/22	23	49.71	18	48.53	47.70	5	3,040	0.16%
2021/12/17	2	47.50	0	0.00	48.20	2	2,906	0.07%
2021/12/16	12	49.68	10	48.57	48.35	2	2,896	0.07%
2021/12/15	0	0.00	2	47.83	48.10	-2	2,842	-0.07%
2021/12/14	2	47.55	3	47.23	48.65	-1	2,818	-0.04%
2021/12/13	10	46.00	0	0.00	49.00	10	2,731	0.37%
2021/12/10	0	0.00	1	44.85	44.55	-1	2,604	-0.04%
2021/12/09	5	46.00	5	45.10	45.10	0	2,616	0.00%
2021/12/08	7	47.06	5	45.50	45.50	2	2,615	0.08%
2021/12/07	5	46.90	6	47.04	46.50	-1	2,599	-0.04%
2021/12/06	6	47.00	6	46.70	45.95	0	2,575	0.00%
2021/12/03	6	46.05	5	45.90	46.60	1	2,562	0.04%
2021/12/02	10	46.15	10	46.60	45.45	0	2,551	0.00%
2021/11/30	0	0.00	2	43.30	43.25	-2	2,483	-0.08%
2021/11/26	1	45.50	0	0.00	43.95	1	2,610	0.04%
2021/11/25	1	47.15	2	45.88	45.15	-1	2,607	-0.04%
2021/11/24	3	48.17	4.3	47.64	47.15	-1.3	2,585	-0.05%
2021/11/23	16	48.69	12	48.83	48.00	4	2,533	0.16%
2021/11/22	0	0.00	5	47.10	47.50	-5	2,189	-0.23%
2021/11/18	5	44.40	7	44.09	44.00	-2	2,201	-0.09%
2021/11/17	2.3	43.95	0	0.00	44.00	2.3	2,246	0.10%
2021/11/16	1.1	43.55	1	44.20	43.00	0.1	2,277	0.00%
2021/11/15	0.4	42.55	1	41.90	42.65	-0.6	2,271	-0.03%
2021/11/12	1.3	41.14	0.5	41.15	41.25	0.8	2,327	0.03%
2021/11/11	0.2	41.95	1	40.70	41.95	-0.8	2,377	-0.03%
2021/11/10	2	42.90	0	0.00	43.10	2	2,457	0.08%
2021/11/04	1	45.00	0	0.00	45.00	1	3,119	0.03%
2021/11/02	1	45.95	0	0.00	44.30	1	3,261	0.03%
2021/11/01	0	0.00	4	45.65	45.80	-4	3,454	-0.12%
2021/10/28	1	44.90	0	0.00	44.95	1	3,580	0.03%
2021/10/27	1	44.25	0	0.00	44.05	1	3,620	0.03%
2021/10/26	3	44.57	1	44.95	43.10	2	3,744	0.05%
2021/10/21	0	0.00	2	43.23	42.30	-2	4,226	-0.05%
2021/10/15	0.1	41.95	0	0.00	41.55	0.1	5,239	0.00%
2021/10/14	0	0.00	1	41.60	41.00	-1	5,337	-0.02%
2021/10/13	1	40.40	0	0.00	40.00	1	5,450	0.02%
2021/10/08	7	42.29	5	41.54	41.65	2	5,640	0.04%
2021/10/06	0	0.00	4	41.71	41.40	-4	5,988	-0.07%
2021/10/05	1	42.70	1	41.90	42.90	0	6,223	0.00%
2021/10/04	1	41.40	0	0.00	41.10	1	6,320	0.02%
2021/10/01	4	43.64	0	0.00	42.60	4	6,446	0.06%
2021/09/30	0.2	46.00	0	0.00	44.95	0.2	6,685	0.00%
2021/09/29	2	45.18	0	0.00	44.80	2	7,198	0.03%
2021/09/17	3	50.80	0	0.00	50.70	3	8,883	0.03%
2021/09/15	2	49.85	1	49.35	49.30	1	9,416	0.01%
2021/09/14	0	0.00	7	50.13	50.10	-7	9,626	-0.07%
2021/09/10	0	0.00	2	50.70	51.40	-2	9,720	-0.02%
2021/09/09	1	49.90	0	0.00	50.50	1	9,755	0.01%
2021/09/08	0	0.00	4	49.44	49.30	-4	9,789	-0.04%
2021/09/07	1	49.90	3	49.60	49.90	-2	9,854	-0.02%
2021/09/06	0	0.00	1	50.00	50.00	-1	10,008	-0.01%
2021/09/03	5	52.30	0	0.00	52.30	5	10,054	0.05%
2021/09/01	2	54.30	1	54.00	54.00	1	10,233	0.01%
2021/08/31	0	0.00	1	51.60	52.00	-1	10,233	-0.01%
2021/08/30	1	52.00	1	51.40	51.20	0	10,356	0.00%
2021/08/25	1	53.30	1	52.40	53.30	0	10,896	0.00%
2021/08/24	0	0.00	16	52.42	51.70	-16	11,038	-0.14%
2021/08/19	1	53.40	1	52.80	51.00	0	11,207	0.00%
2021/08/18	6	52.83	13	52.32	54.20	-7	11,280	-0.06%
2021/08/17	3	50.57	0	0.00	51.00	3	11,396	0.03%
2021/08/16	17	52.81	7	51.90	51.80	10	11,437	0.09%
2021/08/13	3	54.13	5	54.14	52.90	-2	11,424	-0.02%
2021/08/12	2	58.40	0	0.00	57.50	2	11,334	0.02%
2021/08/11	1	60.20	2.5	59.04	58.10	-1.5	11,391	-0.01%
2021/08/10	4	63.25	0	0.00	63.20	4	11,389	0.04%
2021/08/09	1	70.20	7	71.27	70.20	-6	11,176	-0.05%
2021/08/06	7	74.21	2	74.10	73.50	5	11,199	0.04%
2021/08/05	22	75.56	20	75.75	75.00	2	11,280	0.02%
2021/08/04	1	74.60	11	73.42	74.70	-10	11,241	-0.09%
2021/08/03	1	72.30	1	72.80	73.10	0	11,296	0.00%
2021/08/02	1	73.10	2	73.15	73.00	-1	11,473	-0.01%
2021/07/30	9	73.79	14.2	73.79	71.80	-5.2	11,636	-0.04%
2021/07/29	1	73.50	3	73.60	73.90	-2	11,682	-0.02%
2021/07/28	13	71.55	16	71.94	72.00	-3	11,851	-0.03%
2021/07/27	19	75.55	25	76.42	74.00	-6	12,059	-0.05%
2021/07/26	30	76.57	16	76.39	76.70	14	12,296	0.11%
2021/07/23	7	74.16	7	74.56	74.70	0	12,494	0.00%
2021/07/22	44	75.16	41	74.77	73.90	3	12,719	0.02%
2021/07/21	11	72.54	27	72.88	72.30	-16	12,787	-0.13%
2021/07/20	2	72.00	17	73.44	71.80	-15	13,115	-0.11%
2021/07/19	7	74.04	4	74.43	74.50	3	13,352	0.02%
2021/07/16	5	73.54	13	73.51	73.90	-8	13,632	-0.06%
2021/07/15	8	72.48	7	71.97	72.30	1	13,949	0.01%
2021/07/14	11	73.05	11	73.19	72.80	0	14,706	0.00%
2021/07/13	20	73.01	9.3	74.05	71.40	10.7	14,760	0.07%
2021/07/12	39	72.82	8.5	73.39	74.10	30.5	14,617	0.21%
2021/07/09	8.2	70.94	13	71.28	71.00	-4.8	14,415	-0.03%
2021/07/08	26	73.73	2	74.90	72.80	24	14,349	0.17%
2021/07/07	17	75.52	36	76.17	74.00	-19	14,287	-0.13%
2021/07/06	44	76.31	25.3	76.76	74.50	18.7	14,083	0.13%
2021/07/05	2	74.00	28.5	76.98	77.30	-26.5	13,652	-0.19%
2021/07/02	10.1	69.70	4	70.25	70.30	6.1	13,503	0.05%
2021/07/01	21	71.06	13.5	69.76	68.70	7.5	13,427	0.06%
2021/06/30	5.5	70.20	24	70.68	71.50	-18.5	13,389	-0.14%
2021/06/29	30.2	72.84	7	72.09	69.00	23.2	13,375	0.17%
2021/06/28	19	69.61	29	70.61	71.40	-10	13,009	-0.08%
2021/06/25	28	66.20	13	65.84	66.40	15	12,519	0.12%
2021/06/24	6.3	63.62	14	63.65	63.50	-7.7	12,178	-0.06%
2021/06/23	19	63.36	14	62.83	63.30	5	12,069	0.04%
2021/06/22	24	59.58	1	61.90	59.30	23	11,868	0.19%
2021/06/21	13	61.32	3	61.30	60.60	10	11,810	0.08%
2021/06/18	1	63.20	0	0.00	62.30	1	11,783	0.01%
2021/06/17	2	62.50	2	62.90	63.30	0	11,783	0.00%
2021/06/16	6	63.92	0	0.00	62.50	6	11,772	0.05%
2021/06/15	1	62.70	66	62.97	64.50	-65	11,716	-0.55%
2021/06/11	10	63.18	14	62.92	62.30	-4	11,580	-0.03%
2021/06/10	51	63.71	15	63.59	63.30	36	11,550	0.31%
2021/06/09	9	62.10	15	64.30	62.40	-6	11,447	-0.05%
2021/06/08	4	62.55	3	62.87	62.90	1	11,373	0.01%
2021/06/07	4	62.78	5	62.98	62.00	-1	11,326	-0.01%
2021/06/04	11	63.81	24	64.03	63.10	-13	11,219	-0.12%
2021/06/03	16	61.95	16	62.88	62.30	0	11,029	0.00%
2021/06/02	4	59.03	3	58.77	59.60	1	10,792	0.01%
2021/06/01	5	60.46	7	59.40	59.30	-2	10,752	-0.02%
2021/05/31	2	58.65	4	58.95	58.30	-2	10,601	-0.02%
2021/05/28	4	58.65	4	58.80	58.70	0	10,562	0.00%
2021/05/27	1	56.20	3	56.20	56.80	-2	10,528	-0.02%
2021/05/26	4	55.98	3	56.00	55.00	1	10,541	0.01%
2021/05/25	3	56.80	8	55.61	56.60	-5	10,559	-0.05%
2021/05/24	13	52.91	15	53.23	52.80	-2	10,801	-0.02%
2021/05/21	3	49.73	6	49.23	50.10	-3	10,990	-0.03%
2021/05/20	8	48.78	5	48.73	47.95	3	11,014	0.03%
2021/05/19	0	0.00	3	47.65	48.15	-3	11,109	-0.03%
2021/05/18	7	48.20	5	47.65	48.35	2	11,189	0.02%
2021/05/17	3	45.58	5	46.40	44.20	-2	11,145	-0.02%
2021/05/14	4	50.46	12	51.88	49.10	-8	11,160	-0.07%
2021/05/13	10	52.17	6	51.40	50.00	4	11,209	0.04%
2021/05/12	13	52.84	10	53.82	52.10	3	11,088	0.03%
2021/05/11	11	58.97	12	58.93	57.40	-1	10,961	-0.01%
2021/05/10	21	63.72	6	63.37	63.70	15	10,811	0.14%
2021/05/07	8	62.69	16	61.46	62.70	-8	10,631	-0.08%
2021/05/06	9	58.28	7	58.51	58.90	2	10,447	0.02%
2021/05/05	8	60.10	23	59.81	58.60	-15	10,340	-0.15%
2021/05/04	34	61.29	27	59.41	58.20	7	10,195	0.07%
2021/05/03	57	68.21	39	68.42	62.50	18	9,945	0.18%
2021/04/29	39	67.63	35	69.28	68.80	4	9,505	0.04%
2021/04/28	30	69.00	45	67.24	66.20	-15	9,183	-0.16%
2021/04/27	97	69.68	41	70.16	68.50	56	8,863	0.63%
2021/04/26	35	66.03	38	66.24	66.90	-3	8,441	-0.04%
2021/04/23	40	57.56	55	57.59	60.90	-15	8,004	-0.19%
2021/04/22	42	58.59	62	58.94	55.40	-20	7,791	-0.26%
2021/04/21	37	58.34	60	59.57	59.70	-23	7,564	-0.30%
2021/04/20	62	57.32	70	58.95	57.00	-8	7,334	-0.11%
2021/04/19	45	55.42	3	55.27	54.30	42	7,020	0.60%
2021/04/16	1	53.90	6	53.78	53.80	-5	6,976	-0.07%
2021/04/15	0	0.00	4	53.15	52.70	-4	7,187	-0.06%
2021/04/14	10	52.19	0	0.00	52.10	10	7,431	0.13%
2021/04/13	2	51.65	8	51.98	51.10	-6	7,575	-0.08%
2021/04/12	2	52.00	1	52.70	52.30	1	7,632	0.01%
2021/04/09	52	53.60	18	52.88	53.50	34	7,943	0.43%
2021/04/08	2	53.10	5	52.98	52.80	-3	8,433	-0.04%
2021/04/07	4	53.32	26	53.26	53.20	-22	8,810	-0.25%
2021/04/06	22	54.44	27	54.67	54.40	-5	9,015	-0.06%
2021/04/01	40	53.05	10	53.44	52.80	30	9,230	0.33%
2021/03/31	11	51.80	2	51.30	51.90	9	9,286	0.10%
2021/03/30	2	51.20	1	51.10	51.20	1	9,457	0.01%
2021/03/29	4	51.28	0	0.00	51.70	4	9,460	0.04%
2021/03/26	4	49.73	0	0.00	50.10	4	9,422	0.04%
2021/03/25	6	48.82	0	0.00	48.70	6	9,421	0.06%
2021/03/22	1	48.80	2	49.00	48.70	-1	9,591	-0.01%
2021/03/19	7	49.87	0	0.00	49.85	7	9,678	0.07%
2021/03/18	6	51.28	1	50.90	50.90	5	9,784	0.05%
2021/03/17	1	51.30	1	52.20	51.30	0	10,056	0.00%
2021/03/16	2	52.05	3	52.60	52.00	-1	10,324	-0.01%
2021/03/15	2	51.20	2	51.50	51.00	0	10,333	0.00%
2021/03/12	6	52.23	0	0.00	51.20	6	10,354	0.06%
2021/03/11	3	52.10	6	51.70	52.20	-3	10,462	-0.03%
2021/03/10	6	50.65	3	50.70	50.60	3	10,619	0.03%
2021/03/09	1	48.15	1	49.10	49.60	0	10,816	0.00%
2021/03/08	1	49.90	2	48.55	48.55	-1	11,086	-0.01%
2021/03/05	1	49.00	0	0.00	48.60	1	11,074	0.01%
2021/03/04	1	50.50	1	51.40	50.20	0	11,008	0.00%
2021/03/03	0	0.00	1	50.40	51.20	-1	10,972	-0.01%
2021/03/02	0	0.00	3	52.60	52.10	-3	10,902	-0.03%
2021/02/26	3	51.50	1	51.50	51.80	2	10,773	0.02%
2021/02/25	3	52.60	1	53.70	52.30	2	10,684	0.02%
2021/02/24	30	54.60	29	54.59	52.80	1	10,557	0.01%
2021/02/23	12	56.42	10	55.64	56.80	2	10,123	0.02%
2021/02/22	3	54.63	2	54.15	54.50	1	9,802	0.01%
2021/02/19	12	52.44	11	51.87	52.80	1	9,634	0.01%
2021/02/18	5	50.94	34	51.45	50.90	-29	9,447	-0.31%
2021/02/17	5	50.36	9	50.03	49.65	-4	9,254	-0.04%
2021/02/05	10	49.10	10	49.21	48.50	0	9,157	0.00%
2021/02/04	37	48.47	30	48.38	49.00	7	9,068	0.08%
2021/02/01	0	0.00	1	46.00	45.10	-1	8,793	-0.01%
2021/01/29	1	45.90	0	0.00	45.35	1	8,749	0.01%
2021/01/28	1	46.00	0	0.00	45.20	1	8,708	0.01%
2021/01/27	4	46.98	1	46.75	46.90	3	8,667	0.03%
2021/01/26	33	47.15	23	46.82	46.40	10	8,582	0.12%
2021/01/25	21	46.39	2	46.95	47.00	19	8,445	0.22%
2021/01/22	1	44.55	1	45.55	45.15	0	8,317	0.00%
2021/01/21	1	47.05	7	46.76	44.20	-6	8,227	-0.07%
2021/01/20	3	47.20	1	47.85	46.30	2	8,101	0.02%
2021/01/18	1	48.90	54.3	49.50	48.80	-53.3	7,898	-0.67%
2021/01/15	3	50.63	6	50.92	50.90	-3	7,803	-0.04%
2021/01/14	6	50.47	13	50.97	51.30	-7	7,666	-0.09%
2021/01/13	8	52.44	8	52.60	51.90	0	7,479	0.00%
2021/01/12	88	55.91	81	54.76	51.40	7	7,251	0.10%
2021/01/11	11	54.00	0	0.00	55.40	11	6,715	0.16%
2021/01/08	3	50.42	5	50.68	50.40	-2	6,537	-0.03%
2021/01/07	9	49.69	10	50.32	50.00	-1	6,244	-0.02%
2021/01/06	9	49.41	1	49.70	47.80	8	5,954	0.13%
2021/01/05	1	49.55	0	0.00	49.60	1	5,746	0.02%
2021/01/04	24	50.10	62	50.81	49.50	-38	5,595	-0.68%
2020/12/31	33	49.62	21	49.70	50.40	12	5,227	0.23%
2020/12/30	23	47.03	27	47.46	47.60	-4	4,637	-0.09%
2020/12/29	21	46.18	5	45.46	45.00	16	4,213	0.38%
2020/12/28	22	46.30	40	46.79	47.20	-18	3,919	-0.46%
2020/12/25	13	42.79	4	42.56	42.95	9	3,516	0.26%
2020/12/24	2	40.00	16	41.07	40.90	-14	3,227	-0.43%
2020/12/22	5	37.06	0	0.00	36.50	5	2,975	0.17%
2020/12/21	7	37.53	0	0.00	37.40	7	2,946	0.24%
2020/12/18	14	38.16	10	38.80	38.00	4	2,921	0.14%
2020/12/17	21	38.95	22	39.21	38.55	-1	2,893	-0.03%
2020/12/16	7	38.11	0	0.00	37.50	7	2,751	0.25%
2020/12/15	5	39.19	0	0.00	37.50	5	2,709	0.18%
2020/12/14	35	40.63	34	40.45	40.10	1	2,581	0.04%
2020/12/11	10	40.20	17	40.60	42.00	-7	2,433	-0.29%
2020/12/10	4	39.29	5	39.75	39.40	-1	2,129	-0.05%
2020/12/09	0	0.00	10	38.05	38.10	-10	1,817	-0.55%
2020/12/08	53	38.21	50	38.35	38.45	3	1,752	0.17%
2020/12/07	16	38.89	4	39.28	39.00	12	1,717	0.70%
2020/12/04	2	38.20	4	38.10	38.05	-2	1,557	-0.13%
2020/12/03	3	36.85	1	36.30	36.50	2	1,347	0.15%
2020/12/02	0	0.00	12	37.54	37.65	-12	1,114	-1.08%
2020/12/01	0	0.00	2	34.28	34.25	-2	807	-0.25%
2020/11/27	5	32.50	6	32.91	32.90	-1	767	-0.13%
2020/11/26	1	32.05	0	0.00	32.10	1	766	0.13%
2020/11/24	0	0.00	3	32.35	32.30	-3	777	-0.39%
2020/11/23	2	32.95	17	32.71	32.85	-15	786	-1.91%
2020/11/20	2	31.45	8	31.56	31.60	-6	782	-0.77%
2020/11/18	2	30.05	4	30.10	30.05	-2	815	-0.25%
2020/11/17	9	29.98	0	0.00	30.20	9	827	1.09%
2020/11/16	12	30.10	10	29.90	29.85	2	880	0.23%
2020/11/13	10	30.04	7	29.99	30.40	3	937	0.32%
2020/11/12	2	32.58	0	0.00	32.30	2	932	0.21%
2020/11/11	1	33.20	0	0.00	33.15	1	974	0.10%
2020/11/10	1	33.35	0	0.00	33.35	1	1,016	0.10%
2020/10/26	0	0.00	2	34.60	34.30	-2	1,487	-0.13%
2020/10/23	0	0.00	7	34.60	34.55	-7	1,509	-0.46%
2020/10/21	4	34.84	40	34.66	34.70	-36	1,575	-2.28%
2020/10/20	12	34.85	0	0.00	34.75	12	1,629	0.74%
2020/10/15	1	34.50	0	0.00	34.55	1	1,755	0.06%
2020/10/14	30	35.15	11	34.98	34.85	19	1,792	1.06%
2020/10/12	0	0.00	35	34.35	34.25	-35	1,892	-1.85%
2020/10/05	15	33.27	0	0.00	33.15	15	2,589	0.58%
2020/09/30	2	33.30	0	0.00	33.25	2	2,636	0.08%
2020/09/29	4	34.10	0	0.00	33.55	4	2,657	0.15%
2020/09/28	3	32.85	0	0.00	33.10	3	2,696	0.11%
2020/09/24	2	33.95	0	0.00	33.90	2	2,727	0.07%
2020/09/22	14	37.27	38	37.09	37.10	-24	2,739	-0.88%
2020/09/21	10	37.30	0	0.00	37.40	10	2,751	0.36%
2020/09/18	0	0.00	1	37.70	37.35	-1	2,764	-0.04%
2020/09/16	1	37.30	0	0.00	37.15	1	2,768	0.04%
2020/09/14	5	37.60	3	37.57	37.55	2	2,788	0.07%
2020/09/11	2	36.90	20	37.16	36.90	-18	2,798	-0.64%
2020/09/10	0	0.00	6	37.02	36.70	-6	2,801	-0.21%
2020/09/09	9	36.35	0	0.00	36.55	9	2,804	0.32%
2020/09/08	2	35.95	0	0.00	36.10	2	2,830	0.07%
2020/09/07	0	0.00	10	36.25	36.05	-10	2,859	-0.35%
2020/09/04	2	36.30	6	36.10	36.50	-4	2,915	-0.14%
2020/09/03	14	36.45	1	36.50	36.05	13	2,959	0.44%
2020/09/01	0	0.00	8	36.31	36.20	-8	3,096	-0.26%
2020/08/28	1	35.30	0	0.00	35.60	1	3,362	0.03%
2020/08/27	5	36.33	5	35.62	35.60	0	3,481	0.00%
2020/08/26	0	0.00	1	37.15	36.80	-1	3,570	-0.03%
2020/08/25	1	36.60	5	36.62	36.80	-4	3,622	-0.11%
2020/08/24	11	34.53	12	36.15	36.60	-1	3,636	-0.03%
2020/08/20	30	34.32	35	34.33	34.60	-5	3,913	-0.13%
2020/08/19	37	35.64	27	35.65	35.45	10	3,912	0.26%
2020/08/18	3	37.43	12	38.10	37.45	-9	3,872	-0.23%
2020/08/17	30	38.38	8	38.40	38.05	22	3,933	0.56%
2020/08/14	14	38.54	4	38.59	38.50	10	3,923	0.25%
2020/08/13	5	39.05	4	38.95	38.85	1	4,001	0.02%
2020/08/12	2	38.75	3	39.62	39.70	-1	4,010	-0.02%
2020/08/11	13	39.33	6	39.63	39.10	7	4,037	0.17%
2020/08/10	23	40.15	25	40.57	40.00	-2	4,042	-0.05%
2020/08/07	17	41.25	0	0.00	41.30	17	4,071	0.42%
2020/08/06	0	0.00	5	41.55	41.75	-5	4,090	-0.12%
2020/08/05	0	0.00	5	41.10	41.05	-5	4,118	-0.12%
2020/08/04	16	40.76	20	41.29	40.70	-4	4,199	-0.10%
2020/08/03	0	0.00	3	42.47	41.50	-3	4,301	-0.07%
2020/07/31	4	42.10	4	42.58	42.20	0	4,338	0.00%
2020/07/30	11	41.88	23	41.97	42.30	-12	4,369	-0.27%
2020/07/29	1	39.25	1	39.90	40.05	0	4,315	0.00%
2020/07/28	6	39.47	3	38.67	38.70	3	4,379	0.07%
2020/07/27	11	39.89	0	0.00	39.85	11	4,468	0.25%
2020/07/24	10	40.87	0	0.00	40.45	10	4,924	0.20%
2020/07/23	0	0.00	4	42.05	41.40	-4	4,994	-0.08%
2020/07/22	1	42.55	13	41.95	41.80	-12	5,060	-0.24%
2020/07/21	13	41.30	10	41.65	41.45	3	5,110	0.06%
2020/07/20	0	0.00	1	40.80	40.80	-1	5,230	-0.02%
2020/07/17	0	0.00	10	40.40	39.80	-10	5,284	-0.19%
2020/07/16	6	40.58	6	41.04	41.15	0	5,441	0.00%
2020/07/15	34	41.55	9	41.41	40.75	25	5,505	0.45%
2020/07/14	63	43.34	51	43.48	42.65	12	5,430	0.22%
2020/07/13	4	42.00	1	42.65	42.65	3	5,121	0.06%
2020/07/10	0	0.00	1	39.05	38.80	-1	4,972	-0.02%
2020/07/09	10	40.10	0	0.00	39.50	10	5,068	0.20%
2020/07/07	0	0.00	2	39.60	39.35	-2	5,120	-0.04%
2020/07/03	3	39.10	0	0.00	38.80	3	5,355	0.06%
2020/07/02	1	39.15	0	0.00	39.20	1	5,556	0.02%
2020/06/29	1	38.00	0	0.00	38.15	1	5,952	0.02%
2020/06/24	1	38.30	0	0.00	38.40	1	6,074	0.02%
2020/06/23	1	39.15	1	38.85	38.55	0	6,164	0.00%
2020/06/22	1	38.60	3	39.00	38.65	-2	6,160	-0.03%
2020/06/19	1	39.10	6	39.10	38.95	-5	6,145	-0.08%
2020/06/18	4	39.20	2	39.05	39.10	2	6,145	0.03%
2020/06/17	1	39.55	0	0.00	39.40	1	6,204	0.02%
2020/06/16	1	39.70	3	39.73	39.75	-2	6,437	-0.03%
2020/06/15	2	38.70	0	0.00	38.70	2	6,445	0.03%
2020/06/12	0	0.00	1	38.60	39.50	-1	6,551	-0.02%
2020/06/11	1	40.00	2	40.10	39.10	-1	6,634	-0.02%
2020/06/10	4	41.60	6	41.23	40.90	-2	6,713	-0.03%
2020/06/09	3	41.63	0	0.00	41.55	3	6,838	0.04%
2020/06/08	14	41.50	6	42.22	41.35	8	6,938	0.12%
2020/06/05	5	41.45	4	41.59	41.30	1	6,947	0.01%
2020/06/04	13	41.87	3	41.25	40.90	10	6,998	0.14%
2020/06/03	11	42.77	5	42.76	42.90	6	6,893	0.09%
2020/06/02	2	42.45	2	42.80	42.25	0	6,858	0.00%
2020/06/01	4	41.59	5	41.59	41.75	-1	6,965	-0.01%
2020/05/29	0	0.00	9	40.87	40.90	-9	7,018	-0.13%
2020/05/28	7	41.21	4	42.49	40.50	3	7,155	0.04%
2020/05/27	2	41.78	8	42.31	42.05	-6	7,191	-0.08%
2020/05/26	2	41.55	5	41.68	41.05	-3	7,331	-0.04%
2020/05/25	2	40.10	2	41.00	40.90	0	7,350	0.00%
2020/05/22	2	40.90	5	41.06	40.80	-3	7,432	-0.04%
2020/05/21	0	0.00	1	40.90	40.70	-1	7,498	-0.01%
2020/05/20	1	40.80	13	41.00	40.90	-12	7,514	-0.16%
2020/05/19	16	39.37	16	39.44	39.45	0	7,609	0.00%
2020/05/18	10	38.48	10	38.35	38.40	0	7,643	0.00%
2020/05/15	2	38.68	6	38.08	37.85	-4	7,715	-0.05%
2020/05/14	10	39.19	0	0.00	38.50	10	7,924	0.13%
2020/05/13	5	40.77	1	40.50	40.70	4	8,068	0.05%
2020/05/12	2	41.00	0	0.00	40.65	2	8,138	0.02%
2020/05/11	13	41.80	0	0.00	41.25	13	8,125	0.16%
2020/05/08	4	42.90	34	43.53	42.85	-30	8,055	-0.37%
2020/05/06	4	41.65	7	42.29	41.40	-3	8,021	-0.04%
2020/05/05	7	41.51	3	41.68	41.25	4	7,967	0.05%
2020/05/04	8	40.68	8	40.85	41.00	0	8,032	0.00%
2020/04/30	21	42.55	41	41.89	41.50	-20	8,009	-0.25%
2020/04/29	49	42.64	218	45.52	42.10	-169	8,008	-2.11%	大賣/鉅額交易
2020/04/28	41	42.39	0	0.00	41.60	41	7,605	0.54%
2020/04/27	15	41.75	6	41.28	42.30	9	7,532	0.12%
2020/04/24	7	41.80	14	41.83	41.10	-7	7,577	-0.09%
2020/04/23	39	41.94	5	41.62	42.00	34	7,618	0.45%
2020/04/22	69	40.72	5	39.99	40.85	64	7,550	0.85%
2020/04/21	18	41.01	20	39.92	39.60	-2	7,471	-0.03%
2020/04/20	103	40.94	3	40.70	40.60	100	7,323	1.37%	大買/
2020/04/17	1	40.10	1	40.30	39.50	0	7,215	0.00%
2020/04/16	0	0.00	40	40.24	40.15	-40	7,152	-0.56%
2020/04/15	2	40.53	2	40.38	40.10	0	7,102	0.00%
2020/04/14	9	40.99	10	40.67	40.35	-1	7,053	-0.01%
2020/04/13	1	39.65	2	39.50	38.65	-1	6,936	-0.01%
2020/04/10	11	39.66	13	39.94	39.45	-2	6,900	-0.03%
2020/04/09	41	40.46	0	0.00	38.70	41	6,832	0.60%
2020/04/08	62	39.90	54	40.18	40.55	8	6,738	0.12%
2020/04/07	17	38.66	12	38.95	39.40	5	6,561	0.08%
2020/04/06	2	35.13	1	35.15	36.65	1	6,346	0.02%
2020/04/01	3	33.40	2	32.13	33.35	1	6,205	0.02%
2020/03/31	10	33.94	8	33.72	33.20	2	6,118	0.03%
2020/03/30	4	32.83	0	0.00	32.85	4	5,954	0.07%
2020/03/27	0	0.00	3	34.70	34.75	-3	5,823	-0.05%
2020/03/26	0	0.00	3	31.60	31.60	-3	5,732	-0.05%
2020/03/20	5	26.57	3	26.88	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	2	31.83	3	31.10	29.35	-1	5,764	-0.02%
2020/03/17	2	33.75	40	32.60	32.60	-38	5,749	-0.66%
2020/03/16	48	36.82	61	39.35	36.20	-13	5,824	-0.22%
2020/03/13	3	38.07	0	0.00	40.20	3	5,759	0.05%
2020/03/12	0	0.00	31	41.37	42.00	-31	5,582	-0.56%
2020/03/11	61	45.54	0	0.00	42.95	61	5,422	1.12%
2020/03/10	2	44.08	61	44.34	46.20	-59	5,315	-1.11%
2020/03/09	10	44.47	1	47.05	43.90	9	5,190	0.17%
2020/03/06	5	46.86	1	47.20	46.50	4	5,084	0.08%
2020/03/05	49	46.99	4	46.96	47.10	45	4,993	0.90%
2020/03/04	1	44.40	2	45.18	45.90	-1	4,785	-0.02%
2020/03/03	61	45.05	27	44.67	43.85	34	4,664	0.73%
2020/03/02	22	42.12	97	42.74	43.25	-75	4,494	-1.67%
2020/02/27	12	43.67	12	44.55	40.35	0	4,322	0.00%
2020/02/26	20	41.85	0	0.00	41.65	20	3,983	0.50%
2020/02/25	24	42.14	7	42.32	42.05	17	3,899	0.44%
2020/02/24	0	0.00	11	41.88	41.50	-11	3,772	-0.29%
2020/02/21	7	40.04	0	0.00	40.50	7	3,605	0.19%
2020/02/20	70	40.61	45	41.07	40.00	25	3,538	0.71%
2020/02/19	9	39.26	6	39.10	39.30	3	3,318	0.09%
2020/02/18	15	38.86	6	39.15	38.50	9	3,243	0.28%
2020/02/17	11	39.43	16	39.27	38.55	-5	3,125	-0.16%
2020/02/14	5	38.00	12	37.10	38.90	-7	2,867	-0.24%
2020/02/13	3	35.58	1	36.45	35.40	2	2,648	0.08%
2020/02/12	0	0.00	1	35.00	35.15	-1	2,532	-0.04%
2020/02/11	1	34.45	2	34.70	34.85	-1	2,485	-0.04%
2020/02/07	0	0.00	2	36.65	34.70	-2	2,413	-0.08%
2020/02/06	2	35.90	1	35.95	36.20	1	2,273	0.04%
2020/02/05	9	37.13	1	37.55	36.20	8	2,219	0.36%
2020/02/04	2	36.55	0	0.00	36.55	2	2,077	0.10%
2020/02/03	7	36.54	5	35.93	37.00	2	2,012	0.10%
2020/01/31	2	35.08	5	34.53	35.65	-3	1,885	-0.16%
2020/01/30	7	34.20	61	33.31	33.30	-54	1,797	-3.00%
2020/01/20	3	36.43	3	37.00	37.00	0	1,741	0.00%
2020/01/17	6	35.27	11.4	34.87	35.75	-5.4	1,597	-0.34%
2020/01/16	2	32.38	4	33.09	33.85	-2	1,431	-0.14%
2020/01/15	0	0.00	9	31.49	31.65	-9	1,336	-0.67%
2020/01/14	5	31.86	0	0.00	31.90	5	1,321	0.38%
2020/01/13	0	0.00	1	31.00	31.00	-1	1,251	-0.08%
2020/01/10	1	30.20	0	0.00	30.20	1	1,238	0.08%
2020/01/02	9	30.93	5	31.25	31.20	4	1,182	0.34%
2019/12/25	3	31.38	1	31.35	30.90	2	1,123	0.18%
2019/12/20	1	30.60	0	0.00	30.25	1	1,059	0.09%
2019/12/19	1	30.75	0	0.00	30.55	1	1,041	0.10%
2019/12/18	1	30.20	1	30.05	30.00	0	995	0.00%
2019/12/17	0	0.00	1	30.10	30.40	-1	956	-0.10%
2019/12/16	1	33.15	0	0.00	32.35	1	875	0.11%
2019/12/13	2	30.58	6	31.63	31.50	-4	744	-0.54%
2019/12/12	8	31.08	12	31.75	30.50	-4	643	-0.62%
2019/12/11	6	31.63	2	32.10	32.10	4	519	0.77%
2019/12/10	1	28.45	1	28.85	29.20	0	326	0.00%
2019/12/02	0	0.00	10	24.88	26.35	-10	242	-4.12%
2019/11/21	0	0.00	1	24.90	25.05	-1	235	-0.43%
2019/11/18	0	0.00	2	25.10	25.10	-2	253	-0.79%
2019/11/12	0	0.00	4	25.60	25.00	-4	259	-1.54%
2019/11/05	3	25.30	0	0.00	25.60	3	352	0.85%
2019/11/04	5	25.80	0	0.00	25.00	5	352	1.42%
2019/10/28	0	0.00	3	24.60	24.55	-3	370	-0.81%
2019/10/21	5	23.47	0	0.00	23.50	5	428	1.17%
2019/10/15	0	0.00	2	22.70	22.65	-2	455	-0.44%
2019/10/09	2	22.50	0	0.00	22.45	2	500	0.40%
2019/10/07	0	0.00	2	21.40	22.00	-2	523	-0.38%
2019/10/02	0	0.00	2	22.20	22.20	-2	528	-0.38%
2019/09/23	1	25.90	0	0.00	25.75	1	508	0.20%
2019/09/17	0	0.00	1	25.30	25.30	-1	508	-0.20%
2019/09/16	1	25.20	0	0.00	25.25	1	509	0.20%
2019/09/03	0	0.00	3	25.15	25.10	-3	500	-0.60%
2019/09/02	0	0.00	1	25.10	25.00	-1	503	-0.20%
2019/08/29	0	0.00	1	24.00	24.00	-1	498	-0.20%
2019/08/28	0	0.00	3	24.02	24.00	-3	497	-0.60%
2019/08/23	1	24.40	1	24.35	24.35	0	491	0.00%
2019/08/21	0	0.00	1	24.70	24.70	-1	483	-0.21%
2019/08/19	2	24.65	0	0.00	24.65	2	468	0.43%
2019/08/16	1	24.60	0	0.00	24.55	1	467	0.21%
2019/08/15	0	0.00	8	24.20	24.35	-8	466	-1.71%
2019/08/12	3	23.60	3	24.10	24.05	0	451	0.00%
2019/08/08	9	25.72	2	25.15	25.05	7	428	1.64%
2019/08/06	0	0.00	5	27.10	27.45	-5	359	-1.39%
2019/08/05	0	0.00	25	27.72	27.65	-25	355	-7.03%
2019/07/29	2	29.58	1	29.55	29.50	1	332	0.30%
2019/07/24	0	0.00	1	29.20	28.95	-1	287	-0.35%
2019/07/22	10	28.70	0	0.00	28.40	10	264	3.78%
2019/07/16	15	29.00	1	28.90	29.10	14	243	5.76%
2019/07/15	1	29.85	0	0.00	29.80	1	225	0.44%
2019/06/21	0	0.00	1	27.20	27.00	-1	228	-0.44%
2019/05/24	0	0.00	1	26.30	26.35	-1	310	-0.32%
2019/05/17	0	0.00	2	26.35	26.10	-2	408	-0.49%
2019/05/06	0	0.00	3.9	27.12	27.15	-3.9	439	-0.89%
2019/04/22	2	27.85	0	0.00	27.90	2	627	0.32%
2019/04/15	2	27.35	0	0.00	27.30	2	698	0.29%
2019/04/12	0	0.00	5	28.10	27.70	-5	690	-0.72%
2019/03/29	1	28.25	0	0.00	28.45	1	716	0.14%
2019/03/25	6	28.21	0	0.00	28.15	6	712	0.84%
2019/03/22	10	28.15	0	0.00	28.05	10	712	1.40%
2019/03/19	0	0.00	1	28.15	28.55	-1	701	-0.14%
2019/03/15	1	27.60	0	0.00	27.50	1	693	0.14%
2019/02/22	1	28.50	0	0.00	28.05	1	680	0.15%
2019/02/12	6	25.93	0	0.00	25.85	6	564	1.06%
2019/01/30	2	26.30	25	26.09	26.15	-23	554	-4.14%
2019/01/23	1	27.00	0	0.00	27.10	1	530	0.19%
2019/01/22	0	0.00	1	27.10	27.10	-1	514	-0.19%
2019/01/18	0	0.00	1	27.20	27.20	-1	491	-0.20%
2019/01/17	1	28.10	0	0.00	27.20	1	480	0.21%
2019/01/16	3	26.68	5	27.66	28.70	-2	463	-0.43%
2019/01/15	4	27.58	1	27.60	27.50	3	434	0.69%
2019/01/14	1	28.50	2	28.78	28.50	-1	401	-0.25%