十銓 (4967)-永豐金-嘉義券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
106.5
漲跌
▼1.0
漲幅
-0.93%
成交量
7,566張
產業
上市半導體類股▲0.59%
474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－永豐金-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	105.50	1	108.00	106.50	0	8,182	0.00%
2024/05/15	2	107.25	1	106.50	107.50	1	8,104	0.01%
2024/05/14	2	107.50	4	106.25	107.00	-2	8,016	-0.02%
2024/05/13	4	110.75	5	112.00	107.00	-1	7,883	-0.01%
2024/05/10	1	113.00	10	112.75	112.50	-9	7,539	-0.12%
2024/05/09	12.1	115.67	19	113.50	110.00	-7	7,103	-0.10%
2024/05/08	88.1	115.89	97	116.46	117.50	-8.9	6,646	-0.13%
2024/05/07	15	112.33	6	113.83	114.00	9	5,643	0.16%
2024/05/06	38	102.76	0	0.00	104.00	38	5,188	0.73%
2024/05/03	4	94.28	13.6	95.76	94.70	-9.6	4,627	-0.21%
2024/05/02	1	88.70	22	92.45	93.50	-21	4,274	-0.49%
2024/04/30	8	87.71	10	89.34	89.80	-2	4,118	-0.05%
2024/04/29	3	88.37	3	87.33	86.90	0	4,041	0.00%
2024/04/26	1	89.00	0	0.00	87.50	1	4,026	0.02%
2024/04/25	0	0.00	1	86.00	85.60	-1	3,923	-0.03%
2024/04/24	0	0.00	2	82.30	82.50	-2	3,850	-0.05%
2024/04/18	1	81.50	0	0.00	81.90	1	4,105	0.02%
2024/04/17	0	81.65	0	0.00	81.20	0	4,113	0.00%
2024/04/16	12	82.37	0	0.00	81.00	12	4,112	0.29%
2024/04/15	1	86.50	1	87.80	87.60	0	4,056	0.00%
2024/04/12	4	91.18	4	90.65	89.90	0	3,999	0.00%
2024/04/11	0	90.30	0	0.00	89.50	0	3,843	0.00%
2024/04/10	6	88.17	20	90.48	90.00	-14	3,703	-0.38%
2024/04/08	0	0.00	4	85.70	85.50	-4	3,361	-0.12%
2024/04/02	1	82.80	0	0.00	82.70	1	3,452	0.03%
2024/03/26	0	0.00	2	79.10	78.90	-2	3,576	-0.06%
2024/03/25	0	80.70	0	0.00	80.00	0	3,533	0.00%
2024/03/22	38	82.46	39	82.75	80.80	-1	3,608	-0.03%
2024/03/21	8	84.36	0	0.00	83.60	8	3,567	0.22%
2024/03/20	0	78.60	0	0.00	77.50	0	3,492	0.00%
2024/03/15	21	79.74	6	78.63	77.50	15	4,057	0.37%
2024/03/13	0	79.50	0	0.00	79.50	0	4,747	0.00%
2024/03/12	1	78.80	1	80.50	81.60	0	5,059	0.00%
2024/03/11	1	78.90	0	0.00	78.60	1	5,186	0.02%
2024/03/08	5	77.50	0	0.00	78.00	5	5,235	0.10%
2024/03/06	0	82.40	0	0.00	82.30	0	5,298	0.00%
2024/02/22	1	86.70	2	85.75	86.70	-1	5,696	-0.02%
2024/02/21	6	85.92	6	86.50	86.00	0	5,745	0.00%
2024/02/20	1	84.10	1	84.30	83.80	0	5,679	0.00%
2024/02/16	0	0.00	0.1	80.70	81.40	-0.1	6,115	0.00%
2024/02/05	5	77.20	0	0.00	77.20	5	6,647	0.08%
2024/01/23	0	0.00	0.1	82.40	82.00	-0.1	9,355	0.00%
2024/01/22	0	82.30	0	0.00	82.40	0	9,478	0.00%
2024/01/19	0	81.30	0.5	81.60	81.50	-0.5	9,499	-0.01%
2024/01/18	0	81.80	0.2	82.90	81.30	-0.2	9,581	0.00%
2024/01/17	0.9	81.90	0	0.00	82.90	0.9	9,635	0.01%
2024/01/16	6	84.28	10.1	83.73	83.20	-4.1	9,695	-0.04%
2024/01/15	6	85.28	1	84.20	85.20	5	9,698	0.05%
2024/01/10	0	79.20	0	0.00	79.10	0	10,174	0.00%
2024/01/09	10.1	78.91	0	0.00	78.20	10.1	10,302	0.10%
2024/01/08	0	79.20	0	0.00	79.70	0	10,424	0.00%
2024/01/03	0	0.00	0.1	82.40	81.80	-0.1	10,620	0.00%
2023/12/29	20	88.31	20	89.71	87.60	0	10,714	0.00%
2023/12/28	40	89.74	45	88.80	90.30	-5	10,837	-0.05%
2023/12/27	5	85.60	11	86.91	88.40	-6	11,166	-0.05%
2023/12/26	2	86.00	3	86.13	85.50	-1	11,180	-0.01%
2023/12/25	11	87.98	1	86.80	85.40	10	11,177	0.09%
2023/12/22	14.1	87.99	14	88.19	87.00	0.1	11,165	0.00%
2023/12/21	1	86.70	1	86.50	86.40	0	10,977	0.00%
2023/12/19	0	0.00	1	85.50	85.40	-1	10,962	-0.01%
2023/12/18	7	88.37	7	89.16	88.40	0	10,921	0.00%
2023/12/15	0	0.00	2	91.10	88.30	-2	10,925	-0.02%
2023/12/14	2	89.90	0.2	91.40	89.10	1.8	10,854	0.02%
2023/12/13	109	90.79	108	91.13	90.70	1	10,779	0.01%	大買/大賣/
2023/12/12	116.2	91.46	125	93.33	92.00	-8.8	10,904	-0.08%	大買/大賣/
2023/12/11	40	92.73	34	89.44	92.90	6	10,692	0.06%
2023/12/08	13	92.42	11	89.05	88.70	2	10,416	0.02%
2023/12/07	13	89.05	12	90.53	87.50	1	10,067	0.01%
2023/12/04	0.1	87.40	0	0.00	87.10	0.1	9,842	0.00%
2023/12/01	2	85.20	0	0.00	85.20	2	9,810	0.02%
2023/11/30	2	89.75	9	89.52	87.00	-7	9,806	-0.07%
2023/11/29	1	88.30	1	89.60	88.10	0	9,803	0.00%
2023/11/24	1	88.60	3	88.70	86.00	-2	10,214	-0.02%
2023/11/23	17	91.36	7	90.37	89.00	10	10,127	0.10%
2023/11/22	0	0.00	3	89.23	90.30	-3	9,979	-0.03%
2023/11/21	6	90.08	0	0.00	88.30	6	9,909	0.06%
2023/11/20	4	91.18	3	90.67	90.90	1	9,838	0.01%
2023/11/17	1	88.60	0	0.00	90.20	1	9,763	0.01%
2023/11/16	1	88.50	0	0.00	88.90	1	9,657	0.01%
2023/11/15	30	93.43	31.7	95.38	92.70	-1.7	9,400	-0.02%
2023/11/14	1	94.20	16	92.59	94.20	-15	9,114	-0.16%
2023/11/13	46	91.19	36.3	89.50	91.50	9.7	8,890	0.11%
2023/11/10	7	88.50	8	88.68	87.10	-1	8,558	-0.01%
2023/11/09	11	88.87	2	89.40	86.40	9	8,334	0.11%
2023/11/08	5	92.78	5	94.04	92.30	0	8,138	0.00%
2023/11/07	0	0.00	2.7	91.99	94.00	-2.7	8,034	-0.03%
2023/11/06	3	92.60	18.7	91.94	92.20	-15.7	7,820	-0.20%
2023/11/03	10	90.32	55	89.74	91.90	-45	7,522	-0.60%
2023/11/02	102	87.08	50.2	80.43	87.40	51.8	6,747	0.77%	大買/
2023/11/01	4	78.60	0.9	78.66	79.50	3.1	6,326	0.05%
2023/10/31	0	0.00	4	74.55	75.20	-4	6,170	-0.06%
2023/10/30	1	77.50	1.9	76.36	76.30	-0.9	6,027	-0.01%
2023/10/26	0	0.00	2.9	75.46	74.80	-2.9	5,899	-0.05%
2023/10/23	39	76.05	39	74.24	76.20	0	5,837	0.00%
2023/10/20	2	73.50	10	74.98	75.20	-8	5,772	-0.14%
2023/10/19	16.2	77.52	20	77.05	77.30	-3.8	5,635	-0.07%
2023/10/18	1.7	73.29	0	0.00	74.40	1.7	5,339	0.03%
2023/10/17	10	74.74	1.2	75.34	74.10	8.8	5,194	0.17%
2023/10/16	10	73.40	10	73.10	72.80	0	5,074	0.00%
2023/10/13	2	74.40	2	74.10	72.90	0	5,020	0.00%
2023/10/12	6	71.95	9.4	72.76	73.00	-3.4	4,932	-0.07%
2023/10/11	2	70.90	1	70.50	70.50	1	4,908	0.02%
2023/10/06	2	71.90	3	71.50	71.10	-1	4,941	-0.02%
2023/10/05	2.2	70.33	11	70.15	70.60	-8.9	5,087	-0.17%
2023/10/04	1.2	73.02	12	73.38	72.50	-10.8	5,139	-0.21%
2023/10/03	16	72.66	18.1	71.79	72.50	-2.1	4,990	-0.04%
2023/10/02	2	65.60	5	67.86	68.90	-3	4,693	-0.06%
2023/09/28	12	64.53	0	0.00	64.30	12	4,785	0.25%
2023/09/26	1	67.40	0	0.00	67.00	1	5,008	0.02%
2023/09/25	5	67.60	0	0.00	66.80	5	5,087	0.10%
2023/09/22	5	68.28	1	68.30	68.50	4	5,177	0.08%
2023/09/20	1	67.20	1	68.50	67.50	0	5,933	0.00%
2023/09/19	2	67.60	0	0.00	67.40	2	6,077	0.03%
2023/09/18	3	70.50	2	69.60	69.40	1	6,175	0.02%
2023/09/15	2	70.85	3	71.77	70.40	-1	6,256	-0.02%
2023/09/14	5	69.40	6	69.37	70.00	-1	6,283	-0.02%
2023/09/13	1	67.70	3	67.57	68.60	-2	6,687	-0.03%
2023/09/12	1	67.40	3	68.37	67.90	-2	6,989	-0.03%
2023/09/11	2	68.15	6	69.42	67.00	-4	7,038	-0.06%
2023/09/08	2	66.80	0	0.00	66.60	2	7,092	0.03%
2023/09/07	6	69.70	10	71.35	68.10	-4	7,122	-0.06%
2023/09/06	0	0.00	5	68.36	68.00	-5	7,014	-0.07%
2023/09/05	1.6	67.80	2	67.95	67.80	-0.4	7,103	-0.01%
2023/09/04	2.4	67.21	0	0.00	67.40	2.4	7,274	0.03%
2023/09/01	1.1	69.07	14	69.00	68.90	-12.9	7,250	-0.18%
2023/08/31	9	68.06	7	67.27	67.50	2	7,156	0.03%
2023/08/28	1	61.60	0	0.00	61.00	1	7,173	0.01%
2023/08/25	1	62.70	0	0.00	62.70	1	7,625	0.01%
2023/08/24	1	64.20	0	0.00	63.10	1	7,654	0.01%
2023/08/23	0	0.00	1	63.80	64.00	-1	7,669	-0.01%
2023/08/18	1	63.40	0	0.00	60.10	1	7,780	0.01%
2023/08/17	1	62.80	1	63.30	62.40	0	7,796	0.00%
2023/08/15	2	63.25	1	63.00	62.90	1	7,914	0.01%
2023/08/14	0	0.00	1	62.90	62.90	-1	8,142	-0.01%
2023/08/11	4	61.33	4	62.10	62.30	0	8,188	0.00%
2023/08/09	0	0.00	1	60.90	60.80	-1	8,458	-0.01%
2023/08/04	1	60.30	1	60.80	61.60	0	9,061	0.00%
2023/08/02	1	60.40	3	59.63	59.10	-2	9,227	-0.02%
2023/08/01	0	0.00	1	62.00	61.20	-1	9,315	-0.01%
2023/07/31	1	62.40	1	61.80	61.80	0	9,433	0.00%
2023/07/28	1	64.20	6	63.42	63.30	-5	9,480	-0.05%
2023/07/27	11	62.05	0	0.00	62.20	11	9,501	0.12%
2023/07/26	0	0.00	1	58.20	58.10	-1	9,565	-0.01%
2023/07/25	1	59.70	1	59.40	58.60	0	9,631	0.00%
2023/07/24	0	0.00	1	60.60	59.20	-1	9,778	-0.01%
2023/07/21	1	60.10	1	61.00	61.40	0	9,867	0.00%
2023/07/20	0	0.00	7	61.63	61.20	-7	10,005	-0.07%
2023/07/18	1	62.70	0	62.20	61.60	1	10,220	0.01%
2023/07/17	1	65.10	1	63.70	64.40	0	10,247	0.00%
2023/07/14	0	0.00	1	67.50	65.50	-1	10,357	-0.01%
2023/07/13	15	66.29	12	67.01	66.20	3	10,429	0.03%
2023/07/12	17	65.74	19	65.34	66.00	-2	10,514	-0.02%
2023/07/11	13	64.49	5	64.44	62.80	8	10,539	0.08%
2023/07/10	1	61.70	0	0.00	61.70	1	10,486	0.01%
2023/07/07	3	66.60	6	63.87	62.50	-3	10,793	-0.03%
2023/07/06	3	68.53	1	67.40	66.80	2	11,227	0.02%
2023/07/05	8	70.80	6	70.68	70.50	2	11,303	0.02%
2023/07/04	4	72.48	2	73.00	71.50	2	11,645	0.02%
2023/07/03	2	71.70	2	73.05	71.70	0	11,809	0.00%
2023/06/30	2	71.80	2	72.40	71.80	0	12,128	0.00%
2023/06/29	4	73.15	1	73.40	73.50	3	12,450	0.02%
2023/06/28	9	77.02	12.7	75.03	74.50	-3.7	12,127	-0.03%
2023/06/27	9	70.73	10	72.30	70.70	-1	11,848	-0.01%
2023/06/26	5	72.50	9	75.01	71.50	-4	11,744	-0.03%
2023/06/21	9	73.36	9	73.87	74.40	0	11,768	0.00%
2023/06/20	3	72.70	6	73.65	73.60	-3	11,761	-0.03%
2023/06/19	12	74.34	6.1	73.81	72.40	5.9	11,688	0.05%
2023/06/16	3	71.27	5	69.54	71.60	-2	11,376	-0.02%
2023/06/15	2	66.55	0	0.00	65.10	2	11,211	0.02%
2023/06/14	2	65.35	15	65.18	65.60	-13	11,231	-0.12%
2023/06/13	2.1	63.49	1	63.00	63.00	1.1	11,130	0.01%
2023/06/09	0	0.00	2	63.15	63.30	-2	11,129	-0.02%
2023/06/08	0	0.00	6	63.08	62.50	-6	11,067	-0.05%
2023/06/07	1	60.70	1	61.60	61.40	0	10,968	0.00%
2023/06/06	1	60.10	0	0.00	60.10	1	11,055	0.01%
2023/06/05	6	61.58	0	0.00	61.00	6	11,130	0.05%
2023/06/01	5	60.66	1	61.70	61.90	4	11,128	0.04%
2023/05/31	13	60.92	2	61.05	61.00	11	11,012	0.10%
2023/05/29	0	0.00	4	59.00	58.70	-4	10,826	-0.04%
2023/05/26	1	57.20	0	0.00	57.00	1	11,129	0.01%
2023/05/25	6	57.38	1	57.00	57.50	5	11,218	0.04%
2023/05/24	1	59.30	5	59.24	58.00	-4	11,230	-0.04%
2023/05/19	3	58.93	1	58.20	58.60	2	11,246	0.02%
2023/05/18	13	59.22	10	59.41	59.30	3	11,193	0.03%
2023/05/17	6	56.78	9	56.92	56.80	-3	10,954	-0.03%
2023/05/16	11	59.06	7	60.21	56.10	4	10,878	0.04%
2023/05/15	3	57.80	3	58.10	57.70	0	10,583	0.00%
2023/05/12	8	57.39	7	58.01	58.60	1	10,492	0.01%
2023/05/11	3	64.00	2	60.50	59.60	1	10,180	0.01%
2023/05/10	2	66.00	2	66.70	66.20	0	9,969	0.00%
2023/05/09	1	66.30	0	0.00	66.30	1	9,771	0.01%
2023/05/08	1	74.70	0	0.00	73.60	1	9,576	0.01%
2023/05/05	2	74.55	2	75.15	75.20	0	9,448	0.00%
2023/05/04	1	73.20	1	72.00	73.80	0	9,307	0.00%
2023/05/03	0	0.00	1	72.70	72.90	-1	9,211	-0.01%
2023/05/02	2	71.80	2	70.60	71.40	0	9,066	0.00%
2023/04/28	1	67.50	0	0.00	67.90	1	8,893	0.01%
2023/04/27	1	68.80	1	69.50	67.70	0	8,792	0.00%
2023/04/26	2	69.85	2	68.20	68.60	0	8,607	0.00%
2023/04/25	3	73.93	2	73.70	71.50	1	8,461	0.01%
2023/04/24	0	0.00	2.2	77.86	77.00	-2.2	8,273	-0.03%
2023/04/21	3	73.67	6	72.47	73.20	-3	8,109	-0.04%
2023/04/20	2	75.00	6	72.82	73.50	-4	7,977	-0.05%
2023/04/19	3.1	76.77	1	76.30	75.60	2.1	7,853	0.03%
2023/04/18	4.1	79.44	1.3	80.35	78.50	2.8	7,683	0.04%
2023/04/17	6	80.95	6	81.12	80.90	0	7,536	0.00%
2023/04/14	3	79.00	5	77.96	79.80	-2	7,311	-0.03%
2023/04/13	3	75.47	1	74.60	75.00	2	7,027	0.03%
2023/04/12	1	76.30	3	77.67	76.90	-2	6,894	-0.03%
2023/04/11	52.3	75.71	61.9	74.00	76.40	-9.6	6,494	-0.15%
2023/04/10	171	70.89	169	71.83	71.70	2	5,901	0.03%	大買/大賣/
2023/04/07	6	72.85	9.5	72.32	72.60	-3.5	5,659	-0.06%
2023/04/06	4	69.60	9.6	70.15	69.30	-5.6	5,168	-0.11%
2023/03/31	6	67.62	6	66.63	68.40	0	4,878	0.00%
2023/03/30	1	69.30	2	69.45	67.90	-1	4,454	-0.02%
2023/03/28	9	63.96	6	63.98	63.80	3	3,910	0.08%
2023/03/27	2	66.50	1	66.50	66.10	1	3,780	0.03%
2023/03/24	7	68.51	6	68.75	69.10	1	3,685	0.03%
2023/03/23	4	67.65	4	67.58	67.70	0	3,509	0.00%
2023/03/22	2	67.60	0.2	66.55	67.10	1.8	3,378	0.05%
2023/03/21	2	67.75	1	68.60	68.00	1	3,198	0.03%
2023/03/20	0.2	64.63	2.1	67.02	68.50	-1.9	2,925	-0.06%
2023/03/17	3	62.62	3	62.57	62.30	0	2,719	0.00%
2023/03/16	0	0.00	1.1	59.64	59.60	-1.1	2,540	-0.04%
2023/03/15	1	59.70	1	60.20	60.30	0	2,469	0.00%
2023/03/14	4.1	60.32	5	60.36	60.30	-0.9	2,370	-0.04%
2023/03/10	3	57.83	2	57.20	58.20	1	2,210	0.05%
2023/03/09	2	63.50	1.8	61.81	60.00	0.2	2,072	0.01%
2023/03/08	0	0.00	2	60.90	63.30	-2	1,919	-0.10%
2023/03/07	1	58.40	0	0.00	58.90	1	1,756	0.06%
2023/03/06	1	57.10	20	59.51	59.00	-19	1,675	-1.13%
2023/03/02	0	0.00	2.7	57.33	57.40	-2.7	1,421	-0.19%
2023/03/01	0	0.00	5.5	52.25	55.70	-5.5	1,244	-0.44%
2023/02/24	0	0.00	1	51.40	51.80	-1	1,091	-0.09%
2023/02/23	0	0.00	4	48.95	49.70	-4	719	-0.56%
2023/02/22	4	47.13	4	44.63	45.20	0	570	0.00%
2023/02/17	2	43.90	0.7	42.20	43.90	1.3	372	0.35%
2023/02/16	2	40.20	0	0.00	40.20	2	304	0.66%
2023/02/14	0	0.00	2	37.00	38.55	-2	214	-0.93%
2023/02/10	2	34.78	0	0.00	34.70	2	190	1.05%
2023/01/12	0	0.00	7	31.92	31.95	-7	169	-4.13%
2022/11/24	0.3	30.05	0	0.00	30.35	0.3	412	0.07%
2022/10/12	0.3	30.75	0	0.00	31.30	0.3	491	0.06%
2022/10/11	0.2	31.00	0	0.00	30.15	0.2	497	0.04%
2022/09/23	2	28.15	0	0.00	28.15	2	504	0.40%
2022/09/21	0	29.04	0	0.00	28.90	0	505	0.00%
2022/09/14	1	31.25	0	0.00	31.20	1	415	0.24%
2022/09/01	1	29.50	0	0.00	29.50	1	407	0.25%
2022/08/29	1	28.90	0	0.00	29.20	1	407	0.25%
2022/08/12	0	0.00	1	29.50	29.50	-1	435	-0.23%
2022/08/11	1	30.05	0	0.00	29.55	1	446	0.22%
2022/07/27	0	28.50	0	0.00	28.50	0	591	0.00%
2022/06/23	0	0.00	1	26.75	27.05	-1	913	-0.11%
2022/06/20	0	28.15	0	0.00	27.45	0	916	0.00%
2022/06/14	0	0.00	1	29.50	29.95	-1	879	-0.11%
2022/06/02	0	33.60	0	0.00	32.25	0	917	0.00%
2022/05/31	0	33.00	0	0.00	32.35	0	926	0.00%
2022/05/30	2	32.15	0	0.00	32.05	2	936	0.21%
2022/05/20	1	32.35	0	0.00	32.20	1	1,012	0.10%
2022/05/09	2	31.53	0	0.00	29.70	2	1,229	0.16%
2022/05/06	0	0.00	1	32.50	32.70	-1	1,204	-0.08%
2022/05/05	0	0.00	3	34.10	33.70	-3	1,197	-0.25%
2022/05/03	6	32.56	5	32.50	32.50	1	1,152	0.09%
2022/04/19	0	0.00	2	36.65	36.60	-2	1,118	-0.18%
2022/04/08	1	36.80	0	0.00	36.80	1	1,217	0.08%
2022/04/06	0	0.00	4	36.85	37.00	-4	1,649	-0.24%
2022/03/28	2	36.95	4	36.85	36.85	-2	1,788	-0.11%
2022/03/25	15	40.80	1	40.65	40.65	14	1,673	0.84%
2022/03/23	5	41.85	0	0.00	41.85	5	1,687	0.30%
2022/03/15	0	41.59	0	0.00	40.60	0	2,051	0.00%
2022/03/11	2	41.10	0	0.00	41.20	2	2,124	0.09%
2022/03/10	1	41.60	0	0.00	41.40	1	2,170	0.05%
2022/03/08	1	40.90	0	0.00	40.55	1	2,335	0.04%
2022/03/03	8	44.19	4	44.00	43.95	4	2,353	0.17%
2022/03/02	1	43.50	0	0.00	43.55	1	2,376	0.04%
2022/02/25	4	43.85	0	0.00	43.00	4	2,495	0.16%
2022/02/24	4	43.63	0	0.00	42.85	4	2,878	0.14%
2022/02/22	1	44.00	0	0.00	44.05	1	2,928	0.03%
2022/02/21	3	46.50	0	46.65	46.00	3	2,929	0.10%
2022/02/18	1	44.10	3	45.92	46.90	-2	2,925	-0.07%
2022/02/17	0	0.00	2	45.58	44.55	-2	2,878	-0.07%
2022/01/13	1	44.00	0	0.00	43.95	1	3,277	0.03%
2022/01/11	1	45.00	0	0.00	44.50	1	3,309	0.03%
2022/01/07	1	45.60	0	0.00	45.50	1	3,318	0.03%
2022/01/05	0	0.00	5	46.40	46.40	-5	3,351	-0.15%
2022/01/03	3	48.30	0	0.00	47.65	3	3,361	0.09%
2021/12/30	5	50.36	6	51.15	48.50	-1	3,349	-0.03%
2021/12/29	3	48.25	1	47.80	49.00	2	2,954	0.07%
2021/12/24	0	0.00	4	47.80	47.75	-4	3,011	-0.13%
2021/12/23	3	47.90	2	48.40	47.95	1	3,006	0.03%
2021/12/22	5	49.21	3	49.13	47.70	2	3,040	0.07%
2021/12/21	0	0.00	1	48.90	47.60	-1	2,932	-0.03%
2021/12/20	1	47.60	0	0.00	47.40	1	2,907	0.03%
2021/12/16	0	0.00	1	49.65	48.35	-1	2,896	-0.03%
2021/12/14	0	0.00	1	47.25	48.65	-1	2,818	-0.04%
2021/12/13	0	0.00	6	48.01	49.00	-6	2,731	-0.22%
2021/12/10	1	44.30	1	44.85	44.55	0	2,604	0.00%
2021/12/09	0	0.00	1	45.10	45.10	-1	2,616	-0.04%
2021/12/08	0	0.00	1	45.70	45.50	-1	2,615	-0.04%
2021/12/06	1	46.55	1	46.10	45.95	0	2,575	0.00%
2021/12/03	2	46.18	0	0.00	46.60	2	2,562	0.08%
2021/12/02	7	46.23	7	46.51	45.45	0	2,551	0.00%
2021/11/29	1	43.40	0	0.00	42.80	1	2,531	0.04%
2021/11/26	2	44.70	0	0.00	43.95	2	2,610	0.08%
2021/11/25	4	45.73	0	0.00	45.15	4	2,607	0.15%
2021/11/24	6	47.45	1	47.35	47.15	5	2,585	0.19%
2021/11/23	13	48.34	7	48.48	48.00	6	2,533	0.24%
2021/11/18	2	44.13	0	0.00	44.00	2	2,201	0.09%
2021/11/17	0	0.00	1	44.15	44.00	-1	2,246	-0.04%
2021/11/16	1	43.30	0	0.00	43.00	1	2,277	0.04%
2021/11/15	0	0.00	1	42.15	42.65	-1	2,271	-0.04%
2021/11/12	2	41.33	0	0.00	41.25	2	2,327	0.09%
2021/11/11	0	0.00	6	41.30	41.95	-6	2,377	-0.25%
2021/11/10	3	43.30	0	0.00	43.10	3	2,457	0.12%
2021/11/09	4	44.30	0	0.00	44.30	4	2,602	0.15%
2021/11/03	0	0.00	2	44.90	45.55	-2	3,215	-0.06%
2021/11/02	2	44.20	0	0.00	44.30	2	3,261	0.06%
2021/11/01	0	0.00	2	45.30	45.80	-2	3,454	-0.06%
2021/10/29	2	44.35	0	0.00	44.20	2	3,561	0.06%
2021/10/27	0	0.00	1	44.00	44.05	-1	3,620	-0.03%
2021/10/22	0	0.00	2	43.10	43.05	-2	3,954	-0.05%
2021/10/21	2	42.80	20	43.00	42.30	-18	4,226	-0.43%
2021/10/20	20	42.14	0	0.00	42.20	20	4,444	0.45%
2021/10/07	0	0.00	1	42.70	42.80	-1	5,787	-0.02%
2021/10/05	1	41.65	1	42.90	42.90	0	6,223	0.00%
2021/10/01	0	0.00	7	43.05	42.60	-7	6,446	-0.11%
2021/09/30	2	44.85	2	44.95	44.95	0	6,685	0.00%
2021/09/29	1	45.40	3	44.80	44.80	-2	7,198	-0.03%
2021/09/28	2	50.05	0	0.00	49.55	2	7,341	0.03%
2021/09/27	0	0.00	1	50.80	50.80	-1	7,491	-0.01%
2021/09/24	0	0.00	1	50.40	50.20	-1	7,706	-0.01%
2021/09/23	2	49.55	0	0.00	49.40	2	7,952	0.03%
2021/09/17	0	0.00	1	49.45	50.70	-1	8,883	-0.01%
2021/09/16	0	0.00	6	49.18	49.35	-6	9,282	-0.06%
2021/09/15	0	0.00	1	49.30	49.30	-1	9,416	-0.01%
2021/09/14	0	0.00	7	50.36	50.10	-7	9,626	-0.07%
2021/09/13	0	0.00	2	51.30	50.70	-2	9,679	-0.02%
2021/09/09	1	49.35	0	0.00	50.50	1	9,755	0.01%
2021/09/07	0	0.00	2	50.00	49.90	-2	9,854	-0.02%
2021/09/06	2	51.00	2	50.00	50.00	0	10,008	0.00%
2021/09/03	2	52.40	0	0.00	52.30	2	10,054	0.02%
2021/09/02	6	53.17	0	0.00	52.00	6	10,166	0.06%
2021/09/01	3	53.67	4	53.80	54.00	-1	10,233	-0.01%
2021/08/31	4	51.38	0	0.00	52.00	4	10,233	0.04%
2021/08/26	1	52.20	0	0.00	52.10	1	10,832	0.01%
2021/08/25	1	52.80	0	0.00	53.30	1	10,896	0.01%
2021/08/24	1	52.00	0	0.00	51.70	1	11,038	0.01%
2021/08/20	10	51.47	0.4	51.71	51.20	9.6	11,190	0.09%
2021/08/19	7	52.31	1	51.20	51.00	6	11,207	0.05%
2021/08/18	2	51.90	20	53.17	54.20	-18	11,280	-0.16%
2021/08/17	1.2	50.98	0	0.00	51.00	1.2	11,396	0.01%
2021/08/13	3	54.20	5	54.44	52.90	-2	11,424	-0.02%
2021/08/12	3	58.07	9	58.77	57.50	-6	11,334	-0.05%
2021/08/11	3	58.33	0	0.00	58.10	3	11,391	0.03%
2021/08/10	11	64.02	6	63.28	63.20	5	11,389	0.04%
2021/08/09	10	71.38	3.1	70.94	70.20	6.9	11,176	0.06%
2021/08/05	7	75.71	5	75.66	75.00	2	11,280	0.02%
2021/08/04	4	74.50	7	74.31	74.70	-3	11,241	-0.03%
2021/08/03	4.1	72.49	13	73.55	73.10	-8.9	11,296	-0.08%
2021/08/02	4	73.50	0	0.00	73.00	4	11,473	0.03%
2021/07/30	1	74.70	12	74.23	71.80	-11	11,636	-0.09%
2021/07/29	0	0.00	3	73.43	73.90	-3	11,682	-0.03%
2021/07/28	12.2	71.75	0	0.00	72.00	12.2	11,851	0.10%
2021/07/27	20	75.81	16	77.05	74.00	4	12,059	0.03%
2021/07/26	4	76.85	6	77.03	76.70	-2	12,296	-0.02%
2021/07/23	1	74.60	1	74.70	74.70	0	12,494	0.00%
2021/07/22	4	75.25	18	75.12	73.90	-14	12,719	-0.11%
2021/07/21	10	73.08	5	73.52	72.30	5	12,787	0.04%
2021/07/20	2.2	73.34	13	73.53	71.80	-10.8	13,115	-0.08%
2021/07/19	6	73.00	5	74.80	74.50	1	13,352	0.01%
2021/07/16	7	72.46	3	73.70	73.90	4	13,632	0.03%
2021/07/15	5	72.26	1	72.30	72.30	4	13,949	0.03%
2021/07/14	16	72.37	10.1	72.55	72.80	5.9	14,706	0.04%
2021/07/13	10	72.61	2.4	73.42	71.40	7.6	14,760	0.05%
2021/07/12	27	73.08	22.3	74.14	74.10	4.7	14,617	0.03%
2021/07/09	3	71.30	22	71.43	71.00	-19	14,415	-0.13%
2021/07/08	4.3	74.88	1	74.10	72.80	3.3	14,349	0.02%
2021/07/07	6.1	75.54	6	75.70	74.00	0.1	14,287	0.00%
2021/07/06	22	77.20	171.2	76.25	74.50	-149.2	14,083	-1.06%	大賣/鉅額交易
2021/07/05	154	76.35	14	76.69	77.30	140	13,652	1.03%	大買/鉅額交易
2021/07/02	1.3	70.08	20	69.79	70.30	-18.7	13,503	-0.14%
2021/07/01	6	69.40	11.4	71.26	68.70	-5.4	13,427	-0.04%
2021/06/30	14.7	69.78	15	69.96	71.50	-0.3	13,389	0.00%
2021/06/29	27	72.96	1	72.20	69.00	26	13,375	0.19%
2021/06/28	8	68.14	28	69.96	71.40	-20	13,009	-0.15%
2021/06/25	9	66.43	20	66.38	66.40	-11	12,519	-0.09%
2021/06/24	6	63.58	9	63.57	63.50	-3	12,178	-0.02%
2021/06/23	59	64.23	67	63.12	63.30	-8	12,069	-0.07%
2021/06/22	2.3	59.53	1	61.80	59.30	1.3	11,868	0.01%
2021/06/21	2	61.55	0	0.00	60.60	2	11,810	0.02%
2021/06/18	1	62.50	1	62.60	62.30	0	11,783	0.00%
2021/06/17	2	62.90	3	62.83	63.30	-1	11,783	-0.01%
2021/06/16	3	62.80	0	0.00	62.50	3	11,772	0.03%
2021/06/15	12	64.13	15	63.53	64.50	-3	11,716	-0.03%
2021/06/11	4	64.08	6	63.83	62.30	-2	11,580	-0.02%
2021/06/10	6	63.57	3	63.77	63.30	3	11,550	0.03%
2021/06/09	16	63.59	19	63.63	62.40	-3	11,447	-0.03%
2021/06/08	14	62.79	12	63.05	62.90	2	11,373	0.02%
2021/06/07	23	62.74	3	63.23	62.00	20	11,326	0.18%
2021/06/04	2	64.00	4	63.53	63.10	-2	11,219	-0.02%
2021/06/03	0	0.00	8	62.25	62.30	-8	11,029	-0.07%
2021/06/02	6	59.25	2	58.95	59.60	4	10,792	0.04%
2021/06/01	5	60.08	33	60.90	59.30	-28	10,752	-0.26%
2021/05/31	0	0.00	10	58.97	58.30	-10	10,601	-0.09%
2021/05/28	33	58.96	11	58.66	58.70	22	10,562	0.21%
2021/05/27	2	56.80	3	56.33	56.80	-1	10,528	-0.01%
2021/05/26	0	0.00	2	56.70	55.00	-2	10,541	-0.02%
2021/05/25	24	56.36	46	55.60	56.60	-22	10,559	-0.21%
2021/05/24	22	52.57	9	53.43	52.80	13	10,801	0.12%
2021/05/21	2	49.85	2	50.35	50.10	0	10,990	0.00%
2021/05/19	5	48.65	5	46.90	48.15	0	11,109	0.00%
2021/05/18	75	47.03	77.1	47.92	48.35	-2.1	11,189	-0.02%
2021/05/14	0	0.00	3	52.00	49.10	-3	11,160	-0.03%
2021/05/13	2	49.85	0	0.00	50.00	2	11,209	0.02%
2021/05/12	13	52.32	21	52.20	52.10	-8	11,088	-0.07%
2021/05/11	9	57.84	14	58.93	57.40	-5	10,961	-0.05%
2021/05/10	15	64.04	9	64.80	63.70	6	10,811	0.06%
2021/05/07	2	62.70	2	61.35	62.70	0	10,631	0.00%
2021/05/06	64	58.51	63	60.25	58.90	1	10,447	0.01%
2021/05/05	8	60.09	12	59.82	58.60	-4	10,340	-0.04%
2021/05/04	51	61.32	38.3	57.19	58.20	12.7	10,195	0.12%
2021/05/03	5	68.02	2	70.20	62.50	3	9,945	0.03%
2021/04/29	11	67.96	13	69.55	68.80	-2	9,505	-0.02%
2021/04/28	101	69.72	79	69.12	66.20	22	9,183	0.24%	大買/
2021/04/27	75.2	70.72	63	71.32	68.50	12.2	8,863	0.14%
2021/04/26	10	66.24	20	66.35	66.90	-10	8,441	-0.12%
2021/04/23	25	58.48	26	60.56	60.90	-1	8,004	-0.01%
2021/04/22	21	59.24	9	60.87	55.40	12	7,791	0.15%
2021/04/21	14	58.41	23	59.78	59.70	-9	7,564	-0.12%
2021/04/20	22	58.58	46	57.81	57.00	-24	7,334	-0.33%
2021/04/19	10	54.20	42	54.50	54.30	-32	7,020	-0.46%
2021/04/16	5	53.50	5	54.20	53.80	0	6,976	0.00%
2021/04/15	0	0.00	3	52.90	52.70	-3	7,187	-0.04%
2021/04/14	0	0.00	1	51.80	52.10	-1	7,431	-0.01%
2021/04/13	6	52.27	2	53.60	51.10	4	7,575	0.05%
2021/04/12	2	52.35	122	52.30	52.30	-120	7,632	-1.57%	大賣/鉅額交易
2021/04/09	11	52.75	3	53.17	53.50	8	7,943	0.10%
2021/04/08	6	53.20	4	53.33	52.80	2	8,433	0.02%
2021/04/07	13	53.30	5	53.10	53.20	8	8,810	0.09%
2021/04/06	10	54.80	16	55.07	54.40	-6	9,015	-0.07%
2021/04/01	158	53.12	3	53.73	52.80	155	9,230	1.68%	大買/鉅額交易
2021/03/31	0	0.00	4	51.78	51.90	-4	9,286	-0.04%
2021/03/30	8	51.98	1	51.40	51.20	7	9,457	0.07%
2021/03/29	1	50.60	1	50.90	51.70	0	9,460	0.00%
2021/03/26	1.1	49.30	2	49.78	50.10	-0.9	9,422	-0.01%
2021/03/25	1	48.85	1	49.15	48.70	0	9,421	0.00%
2021/03/24	0	0.00	1	48.35	48.30	-1	9,435	-0.01%
2021/03/23	2	49.18	25	49.17	48.80	-23	9,566	-0.24%
2021/03/22	1	48.95	35	49.07	48.70	-34	9,591	-0.35%
2021/03/19	2	49.88	3	50.03	49.85	-1	9,678	-0.01%
2021/03/18	2	51.10	1	51.90	50.90	1	9,784	0.01%
2021/03/17	2	51.65	0	0.00	51.30	2	10,056	0.02%
2021/03/16	1	51.40	13.2	51.54	52.00	-12.2	10,324	-0.12%
2021/03/12	0	0.00	24	51.30	51.20	-24	10,354	-0.23%
2021/03/11	0	0.00	0	52.10	52.20	0	10,462	0.00%
2021/03/10	0	0.00	21	50.60	50.60	-21	10,619	-0.20%
2021/03/09	2	48.35	2	48.83	49.60	0	10,816	0.00%
2021/03/08	11	48.66	1	50.40	48.55	10	11,086	0.09%
2021/03/05	0	0.00	2	49.00	48.60	-2	11,074	-0.02%
2021/03/04	1	50.30	3	50.30	50.20	-2	11,008	-0.02%
2021/03/03	1	51.50	1	51.90	51.20	0	10,972	0.00%
2021/03/02	2	53.05	4	52.65	52.10	-2	10,902	-0.02%
2021/02/26	7	50.83	1.5	51.19	51.80	5.5	10,773	0.05%
2021/02/25	13	53.52	7	53.71	52.30	6	10,684	0.06%
2021/02/24	22	55.10	2.1	56.43	52.80	19.9	10,557	0.19%
2021/02/23	1.3	52.95	14	55.84	56.80	-12.7	10,123	-0.13%
2021/02/22	4	54.23	28	54.71	54.50	-24	9,802	-0.25%
2021/02/19	2	52.00	31	52.28	52.80	-29	9,634	-0.30%
2021/02/18	1	50.60	5.2	51.89	50.90	-4.2	9,447	-0.04%
2021/02/17	1	49.80	7	50.36	49.65	-6	9,254	-0.06%
2021/02/05	2	49.30	2	49.05	48.50	0	9,157	0.00%
2021/02/04	0	0.00	21	48.72	49.00	-21	9,068	-0.23%
2021/02/02	10	45.63	5	46.85	46.70	5	8,850	0.06%
2021/02/01	1	45.60	1	46.35	45.10	0	8,793	0.00%
2021/01/29	1	46.10	1	46.10	45.35	0	8,749	0.00%
2021/01/28	3	45.98	3	46.53	45.20	0	8,708	0.00%
2021/01/27	1	48.10	1	47.15	46.90	0	8,667	0.00%
2021/01/26	3	47.87	4	47.43	46.40	-1	8,582	-0.01%
2021/01/25	4	46.21	5	46.20	47.00	-1	8,445	-0.01%
2021/01/22	25	44.75	25.1	45.20	45.15	-0.1	8,317	0.00%
2021/01/21	9	45.28	14	46.28	44.20	-5	8,227	-0.06%
2021/01/20	5	47.91	3	47.47	46.30	2	8,101	0.02%
2021/01/19	2	49.80	2	49.70	48.80	0	7,995	0.00%
2021/01/18	1	49.10	9.1	48.87	48.80	-8.1	7,898	-0.10%
2021/01/15	6	50.98	8	51.56	50.90	-2	7,803	-0.03%
2021/01/14	1	50.50	17	51.38	51.30	-16	7,666	-0.21%
2021/01/13	26	52.74	2	52.65	51.90	24	7,479	0.32%
2021/01/12	43	54.84	85	54.37	51.40	-42	7,251	-0.58%
2021/01/11	54	54.76	22	54.67	55.40	32	6,715	0.48%
2021/01/08	6	51.02	20	50.74	50.40	-14	6,537	-0.21%
2021/01/07	17	50.83	14	50.25	50.00	3	6,244	0.05%
2021/01/06	1.2	50.22	1	48.35	47.80	0.2	5,954	0.00%
2021/01/05	8.2	48.97	0.1	49.94	49.60	8.1	5,746	0.14%
2021/01/04	15	50.97	24.1	49.98	49.50	-9.1	5,595	-0.16%
2020/12/31	72	50.33	143	49.58	50.40	-71	5,227	-1.36%	大賣/
2020/12/30	128.4	47.43	109	48.13	47.60	19.3	4,637	0.42%	大買/大賣/
2020/12/29	6	46.08	30	45.93	45.00	-24	4,213	-0.57%
2020/12/28	50	46.28	107	46.54	47.20	-57	3,919	-1.45%	大賣/
2020/12/25	0	43.05	64	43.29	42.95	-64	3,516	-1.82%
2020/12/24	0	0.00	2	40.68	40.90	-2	3,227	-0.06%
2020/12/18	1	38.10	10	38.27	38.00	-9	2,921	-0.31%
2020/12/17	11	40.23	1	39.65	38.55	10	2,893	0.35%
2020/12/15	4	38.48	0.3	37.95	37.50	3.7	2,709	0.14%
2020/12/14	1	41.55	3.7	40.78	40.10	-2.7	2,581	-0.10%
2020/12/11	1	41.30	4	41.30	42.00	-3	2,433	-0.12%
2020/12/10	1	39.65	3	39.73	39.40	-2	2,129	-0.09%
2020/12/09	2	38.85	3	38.27	38.10	-1	1,817	-0.06%
2020/12/08	3	38.50	0	0.00	38.45	3	1,752	0.17%
2020/12/07	1	40.30	1	39.85	39.00	0	1,717	0.00%
2020/12/02	0	0.00	11	36.67	37.65	-11	1,114	-0.99%
2020/11/16	0	0.00	1	29.95	29.85	-1	880	-0.11%
2020/11/10	5	33.40	0	0.00	33.35	5	1,016	0.49%
2020/11/03	1	32.65	0	0.00	32.70	1	1,156	0.09%
2020/10/23	5	34.69	0	0.00	34.55	5	1,509	0.33%
2020/10/08	2	34.83	1	34.65	34.60	1	2,022	0.05%
2020/09/23	0	0.00	2	36.53	35.90	-2	2,732	-0.07%
2020/09/21	0	0.00	1	37.30	37.40	-1	2,751	-0.04%
2020/09/17	0	0.00	1	37.50	37.25	-1	2,769	-0.04%
2020/09/15	3	37.93	2	37.25	37.15	1	2,779	0.04%
2020/09/11	0	0.00	1	37.20	36.90	-1	2,798	-0.04%
2020/09/10	2	37.25	1	37.20	36.70	1	2,801	0.04%
2020/09/09	2	36.45	0	0.00	36.55	2	2,804	0.07%
2020/09/07	2	36.70	0	0.00	36.05	2	2,859	0.07%
2020/09/04	0	0.00	0.5	36.25	36.50	-0.5	2,915	-0.02%
2020/08/28	0	0.00	1	35.85	35.60	-1	3,362	-0.03%
2020/08/18	1	38.30	1	37.45	37.45	0	3,872	0.00%
2020/08/17	1	38.05	0	0.00	38.05	1	3,933	0.03%
2020/08/11	1	39.50	0	0.00	39.10	1	4,037	0.02%
2020/08/10	6	40.55	2	39.93	40.00	4	4,042	0.10%
2020/08/07	3	41.25	3	41.53	41.30	0	4,071	0.00%
2020/08/06	0.3	41.70	0	0.00	41.75	0.3	4,090	0.01%
2020/08/05	2	41.05	0	0.00	41.05	2	4,118	0.05%
2020/08/04	15	40.73	5	40.98	40.70	10	4,199	0.24%
2020/08/03	17	41.56	5	42.70	41.50	12	4,301	0.28%
2020/07/31	16	41.82	11	42.50	42.20	5	4,338	0.12%
2020/07/30	6	41.38	55	41.06	42.30	-49	4,369	-1.12%
2020/07/27	6	40.30	0	0.00	39.85	6	4,468	0.13%
2020/07/24	6	40.50	20	41.33	40.45	-14	4,924	-0.28%
2020/07/23	24	41.53	0.2	41.60	41.40	23.8	4,994	0.48%
2020/07/21	0.3	41.50	24	41.42	41.45	-23.7	5,110	-0.46%
2020/07/20	3	39.43	6.2	40.73	40.80	-3.2	5,230	-0.06%
2020/07/17	4	40.11	0	0.00	39.80	4	5,284	0.08%
2020/07/16	0	0.00	3	41.60	41.15	-3	5,441	-0.06%
2020/07/15	4	41.90	41	42.99	40.75	-37	5,505	-0.67%
2020/07/14	54	43.24	85	43.13	42.65	-31	5,430	-0.57%
2020/07/13	80	42.36	44	42.36	42.65	36	5,121	0.70%
2020/07/09	2	39.90	0	0.00	39.50	2	5,068	0.04%
2020/07/08	2	39.33	0	0.00	39.30	2	5,060	0.04%
2020/07/07	26	39.44	1.4	39.68	39.35	24.6	5,120	0.48%
2020/07/06	0.4	39.15	21	39.26	39.15	-20.6	5,208	-0.40%
2020/07/03	1	38.95	0	0.00	38.80	1	5,355	0.02%
2020/06/24	2	38.35	0	0.00	38.40	2	6,074	0.03%
2020/06/23	1	38.55	0	0.00	38.55	1	6,164	0.02%
2020/06/12	26	37.93	2.4	38.77	39.50	23.6	6,551	0.36%
2020/06/11	4	39.83	1	40.40	39.10	3	6,634	0.05%
2020/06/10	0	0.00	1	41.50	40.90	-1	6,713	-0.01%
2020/06/09	1.1	41.47	1	41.70	41.55	0.1	6,838	0.00%
2020/06/08	1.3	41.80	1	42.00	41.35	0.3	6,938	0.00%
2020/06/05	1	41.50	24	41.51	41.30	-23	6,947	-0.33%
2020/06/04	16	41.08	7	42.74	40.90	9	6,998	0.13%
2020/06/03	1	42.50	2	42.98	42.90	-1	6,893	-0.01%
2020/06/02	0	0.00	8	42.44	42.25	-8	6,858	-0.12%
2020/06/01	1	41.35	2	42.00	41.75	-1	6,965	-0.01%
2020/05/28	5	41.96	1	42.95	40.50	4	7,155	0.06%
2020/05/27	6	42.08	8	42.31	42.05	-2	7,191	-0.03%
2020/05/26	1	41.60	0	0.00	41.05	1	7,331	0.01%
2020/05/25	1	40.00	0	0.00	40.90	1	7,350	0.01%
2020/05/22	4	41.75	8	41.48	40.80	-4	7,432	-0.05%
2020/05/21	1	41.30	0	0.00	40.70	1	7,498	0.01%
2020/05/20	3	40.78	23	40.53	40.90	-20	7,514	-0.27%
2020/05/19	0	0.00	10	39.40	39.45	-10	7,609	-0.13%
2020/05/15	6	38.33	0	0.00	37.85	6	7,715	0.08%
2020/05/14	57	38.50	2.8	39.24	38.50	54.2	7,924	0.68%
2020/05/13	5	40.60	0	0.00	40.70	5	8,068	0.06%
2020/05/12	7	41.34	1	41.75	40.65	6	8,138	0.07%
2020/05/11	17	41.35	0	0.00	41.25	17	8,125	0.21%
2020/05/08	7	43.07	4	43.08	42.85	3	8,055	0.04%
2020/05/07	1	41.85	2	42.25	42.00	-1	7,952	-0.01%
2020/05/06	1	42.75	3	41.67	41.40	-2	8,021	-0.02%
2020/05/05	1	41.60	0	0.00	41.25	1	7,967	0.01%
2020/05/04	2.5	40.74	0	0.00	41.00	2.5	8,032	0.03%
2020/04/30	4.2	42.23	3	42.55	41.50	1.2	8,009	0.02%
2020/04/29	7	43.34	28	44.55	42.10	-21	8,008	-0.26%
2020/04/28	3	41.65	9	42.63	41.60	-6	7,605	-0.08%
2020/04/27	1	41.25	7	41.75	42.30	-6	7,532	-0.08%
2020/04/24	3	42.00	0	0.00	41.10	3	7,577	0.04%
2020/04/23	0	0.00	17	41.76	42.00	-17	7,618	-0.22%
2020/04/22	9	40.14	0	0.00	40.85	9	7,550	0.12%
2020/04/21	2	40.70	8	41.49	39.60	-6	7,471	-0.08%
2020/04/20	0	0.00	2	41.00	40.60	-2	7,323	-0.03%
2020/04/17	0	0.00	1	41.00	39.50	-1	7,215	-0.01%
2020/04/16	1	39.20	0	0.00	40.15	1	7,152	0.01%
2020/04/15	0	0.00	3	40.67	40.10	-3	7,102	-0.04%
2020/04/14	2	41.00	0	0.00	40.35	2	7,053	0.03%
2020/04/13	0	0.00	2	39.25	38.65	-2	6,936	-0.03%
2020/04/10	1	39.55	0	0.00	39.45	1	6,900	0.01%
2020/04/09	1	38.85	0	0.00	38.70	1	6,832	0.01%
2020/04/08	0	0.00	3	39.05	40.55	-3	6,738	-0.04%
2020/04/07	3	38.80	0	0.00	39.40	3	6,561	0.05%
2020/04/06	30	35.23	31	35.18	36.65	-1	6,346	-0.02%
2020/03/31	2	34.53	22	34.22	33.20	-20	6,118	-0.33%
2020/03/30	2	32.90	10	32.30	32.85	-8	5,954	-0.13%
2020/03/27	30	34.75	0	0.00	34.75	30	5,823	0.52%
2020/03/20	2	27.00	3	26.07	25.80	-1	5,810	-0.02%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	4	31.76	2	31.65	29.35	2	5,764	0.03%
2020/03/13	6	39.66	3	39.68	40.20	3	5,759	0.05%
2020/03/12	3	41.68	12	42.13	42.00	-9	5,582	-0.16%
2020/03/11	30	44.62	3	43.65	42.95	27	5,422	0.50%
2020/03/10	27	44.34	14	43.73	46.20	13	5,315	0.24%
2020/03/09	8	45.08	23	46.38	43.90	-15	5,190	-0.29%
2020/03/06	2	46.73	0	0.00	46.50	2	5,084	0.04%
2020/03/05	1	47.75	0	0.00	47.10	1	4,993	0.02%
2020/03/04	17	43.50	24	45.17	45.90	-7	4,785	-0.15%
2020/03/03	21	45.49	13	44.72	43.85	8	4,664	0.17%
2020/03/02	31	40.36	7	43.40	43.25	24	4,494	0.53%
2020/02/27	8	43.05	48	45.22	40.35	-40	4,322	-0.93%
2020/02/26	10	42.25	5	42.45	41.65	5	3,983	0.13%
2020/02/25	2	41.75	16	42.06	42.05	-14	3,899	-0.36%
2020/02/24	6	42.27	4	41.93	41.50	2	3,772	0.05%
2020/02/21	2	40.55	3	39.82	40.50	-1	3,605	-0.03%
2020/02/20	36	40.79	30	41.04	40.00	6	3,538	0.17%
2020/02/19	2	39.05	5	38.40	39.30	-3	3,318	-0.09%
2020/02/17	5	39.90	5	39.32	38.55	0	3,125	0.00%
2020/02/14	6	36.43	6	38.23	38.90	0	2,867	0.00%
2020/02/12	1	35.20	0	0.00	35.15	1	2,532	0.04%
2020/02/05	4	37.20	0	0.00	36.20	4	2,219	0.18%
2020/02/04	0	0.00	1	36.10	36.55	-1	2,077	-0.05%
2020/02/03	1	36.90	0	0.00	37.00	1	2,012	0.05%
2020/01/31	1	34.65	0	0.00	35.65	1	1,885	0.05%
2020/01/30	0	0.00	1	33.55	33.30	-1	1,797	-0.06%
2020/01/20	1	37.10	0	0.00	37.00	1	1,741	0.06%
2020/01/17	3	34.70	3	35.65	35.75	0	1,597	0.00%
2020/01/15	0	0.00	1	31.60	31.65	-1	1,336	-0.07%
2020/01/14	1	31.55	0	0.00	31.90	1	1,321	0.08%
2020/01/08	0	0.00	1	29.65	30.30	-1	1,225	-0.08%
2020/01/03	0	0.00	1	30.50	30.60	-1	1,196	-0.08%
2019/12/30	0	0.00	1	30.30	30.25	-1	1,140	-0.09%
2019/12/26	0	0.00	1	30.60	30.50	-1	1,128	-0.09%
2019/12/25	2	31.58	0	0.00	30.90	2	1,123	0.18%
2019/12/17	0	0.00	6	30.80	30.40	-6	956	-0.63%
2019/12/16	5	32.55	0	0.00	32.35	5	875	0.57%
2019/12/13	5	31.69	3	31.05	31.50	2	744	0.27%
2019/12/12	0	0.00	54	32.24	30.50	-54	643	-8.39%
2019/12/11	55	32.00	2	31.43	32.10	53	519	10.20%
2019/12/10	1	29.10	0	0.00	29.20	1	326	0.31%
2019/12/04	1	25.90	0	0.00	25.95	1	243	0.41%
2019/11/05	0	0.00	8	25.40	25.60	-8	352	-2.27%
2019/07/26	0	0.00	2	29.65	29.35	-2	316	-0.63%
2019/07/24	1	28.95	0	0.00	28.95	1	287	0.35%
2019/07/23	1	29.05	2	29.20	29.00	-1	279	-0.36%
2019/07/22	1	28.40	0	0.00	28.40	1	264	0.38%
2019/07/17	0	0.00	1	28.85	28.75	-1	248	-0.40%
2019/07/16	1	29.10	0	0.00	29.10	1	243	0.41%
2019/04/17	1	27.40	0	0.00	27.85	1	702	0.14%
2019/01/16	0	0.00	1	27.00	28.70	-1	463	-0.22%
2019/01/14	1	28.60	2	29.50	28.50	-1	401	-0.25%